Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Friday 11 June, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 7015B
Unilever PLC
11 June 2021
 




11 June 2021



Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.




Ordinary Shares



Date of purchases:


11 June 2021

Number of ordinary shares purchased:


332,662

Highest price paid per share:


GBp 4,290.0000

Lowest price paid per share:


GBp 4,261.0000

Volume weighted average price paid per share:


GBp 4,270.5238




Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.




Following the purchase of these shares, Unilever holds 12,342,828 of its ordinary shares in treasury and has 2,616,900,944 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,270.8019

213,257

BATS

4,270.1067

64,405

Chi-X

4,270.2364

40,000

Turquoise

4,269.1261

15,000




Media Enquires:

Please contact the Unilever Press Office at: [email protected]






Transaction details






In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity

 Price

LastMkt

ExecutionTime

 

333

4,288.50

BATE

08:03:55

 

310

4,277.50

BATE

08:06:18

 

301

4,279.50

BATE

08:08:01

 

353

4,280.50

BATE

08:09:23

 

277

4,289.00

BATE

08:11:07

 

46

4,289.00

BATE

08:11:07

 

287

4,286.00

BATE

08:13:14

 

40

4,286.00

BATE

08:13:14

 

223

4,287.50

BATE

08:15:48

 

128

4,287.50

BATE

08:15:48

 

2

4,287.50

BATE

08:15:48

 

352

4,286.00

BATE

08:18:25

 

315

4,284.00

BATE

08:22:56

 

87

4,279.50

BATE

08:24:08

 

201

4,279.50

BATE

08:24:08

 

14

4,279.50

BATE

08:25:04

 

50

4,283.50

BATE

08:27:56

 

76

4,283.00

BATE

08:27:56

 

325

4,286.50

BATE

08:29:25

 

107

4,285.50

BATE

08:33:06

 

234

4,285.50

BATE

08:33:06

 

120

4,288.00

BATE

08:36:17

 

224

4,288.00

BATE

08:36:17

 

312

4,267.50

BATE

11:26:58

 

328

4,269.50

BATE

11:29:53

 

250

4,270.50

BATE

11:32:32

 

50

4,270.50

BATE

11:32:34

 

61

4,273.50

BATE

11:35:38

 

7

4,273.50

BATE

11:35:38

 

103

4,273.50

BATE

11:35:38

 

56

4,273.50

BATE

11:35:40

 

46

4,273.50

BATE

11:35:40

 

71

4,273.50

BATE

11:35:40

 

100

4,271.00

BATE

11:38:00

 

174

4,271.00

BATE

11:38:00

 

75

4,271.00

BATE

11:38:01

 

178

4,271.00

BATE

11:42:16

 

20

4,271.00

BATE

11:42:16

 

53

4,271.00

BATE

11:42:16

 

13

4,271.00

BATE

11:42:16

 

74

4,271.00

BATE

11:42:16

 

162

4,271.00

BATE

11:45:03

 

60

4,271.00

BATE

11:45:10

 

100

4,271.00

BATE

11:45:26

 

20

4,271.00

BATE

11:45:34

 

219

4,269.50

BATE

11:49:08

 

17

4,269.50

BATE

11:49:24

 

49

4,269.50

BATE

11:49:24

 

264

4,270.50

BATE

11:50:04

 

86

4,270.50

BATE

11:50:04

 

53

4269.0000

BATE

11:53:13

 

250

4269.0000

BATE

11:53:13

 

42

4269.0000

BATE

11:53:13

 

19

4273.0000

BATE

11:56:15

 

88

4273.0000

BATE

11:56:15

 

22

4273.0000

BATE

11:56:15

 

101

4273.0000

BATE

11:56:15

 

101

4273.0000

BATE

11:56:15

 

20

4273.0000

BATE

11:56:15

 

202

4274.5000

BATE

11:58:24

 

101

4274.5000

BATE

11:58:24

 

13

4274.5000

BATE

11:58:24

 

23

4274.5000

BATE

11:58:28

 

168

4271.5000

BATE

12:00:28

 

57

4271.5000

BATE

12:01:05

 

44

4271.5000

BATE

12:01:05

 

21

4271.5000

BATE

12:01:08

 

154

4272.0000

BATE

12:03:04

 

154

4272.0000

BATE

12:03:04

 

57

4272.5000

BATE

12:05:00

 

236

4272.5000

BATE

12:05:09

 

71

4274.5000

BATE

12:07:39

 

250

4274.5000

BATE

12:07:39

 

171

4273.5000

BATE

12:10:02

 

168

4273.5000

BATE

12:10:03

 

100

4271.5000

BATE

12:13:17

 

2

4271.5000

BATE

12:13:17

 

341

4272.5000

BATE

12:14:57

 

20

4269.5000

BATE

12:18:12

 

14

4269.5000

BATE

12:18:12

 

74

4269.5000

BATE

12:18:12

 

236

4269.5000

BATE

12:18:12

 

55

4268.5000

BATE

12:20:46

 

268

4268.5000

BATE

12:20:46

 

331

4265.5000

BATE

12:24:51

 

58

4267.0000

BATE

12:27:53

 

100

4267.0000

BATE

12:27:53

 

157

4267.0000

BATE

12:27:53

 

81

4265.5000

BATE

12:30:14

 

216

4267.0000

BATE

12:30:59

 

103

4267.0000

BATE

12:30:59

 

27

4267.0000

BATE

12:30:59

 

110

4266.5000

BATE

12:34:32

 

2

4266.5000

BATE

12:34:32

 

235

4266.5000

BATE

12:34:32

 

292

4266.5000

BATE

12:38:39

 

174

4266.5000

BATE

12:40:14

 

153

4266.5000

BATE

12:40:38

 

63

4267.0000

BATE

12:44:23

 

72

4267.0000

BATE

12:44:23

 

156

4267.0000

BATE

12:44:23

 

41

4267.0000

BATE

12:44:23

 

289

4266.0000

BATE

12:47:36

 

353

4265.5000

BATE

12:49:10

 

94

4267.0000

BATE

12:52:59

 

32

4267.0000

BATE

12:53:40

 

18

4267.0000

BATE

12:53:40

 

106

4267.0000

BATE

12:53:40

 

11

4267.0000

BATE

12:53:40

 

74

4267.0000

BATE

12:54:09

 

20

4268.0000

BATE

12:57:08

 

78

4267.5000

BATE

12:57:17

 

331

4270.0000

BATE

12:58:36

 

171

4269.0000

BATE

12:58:46

 

138

4269.5000

BATE

13:00:02

 

133

4269.5000

BATE

13:00:02

 

57

4269.5000

BATE

13:00:02

 

100

4269.0000

BATE

13:02:43

 

153

4269.0000

BATE

13:02:43

 

101

4269.0000

BATE

13:02:46

 

155

4268.0000

BATE

13:06:33

 

30

4268.0000

BATE

13:06:33

 

96

4268.0000

BATE

13:06:33

 

19

4268.0000

BATE

13:06:33

 

25

4268.0000

BATE

13:06:33

 

15

4268.0000

BATE

13:06:33

 

75

4268.0000

BATE

13:09:01

 

219

4268.0000

BATE

13:09:01

 

89

4268.0000

BATE

13:11:53

 

215

4268.0000

BATE

13:11:53

 

250

4265.5000

BATE

13:13:10

 

8

4265.5000

BATE

13:13:17

 

38

4265.5000

BATE

13:13:17

 

23

4265.5000

BATE

13:13:17

 

197

4264.5000

BATE

13:15:51

 

132

4264.5000

BATE

13:15:51

 

72

4265.5000

BATE

13:19:21

 

123

4265.5000

BATE

13:19:21

 

307

4269.0000

BATE

13:21:13

 

107

4268.5000

BATE

13:22:53

 

160

4269.5000

BATE

13:25:05

 

61

4269.5000

BATE

13:25:10

 

86

4269.5000

BATE

13:25:40

 

14

4269.5000

BATE

13:25:50

 

23

4270.5000

BATE

13:27:12

 

20

4270.5000

BATE

13:27:12

 

44

4270.5000

BATE

13:27:12

 

100

4270.5000

BATE

13:27:12

 

50

4270.5000

BATE

13:27:12

 

68

4270.5000

BATE

13:29:10

 

100

4270.5000

BATE

13:29:10

 

132

4270.5000

BATE

13:29:10

 

303

4271.5000

BATE

13:31:21

 

353

4272.0000

BATE

13:33:24

 

13

4271.0000

BATE

13:35:05

 

343

4272.5000

BATE

13:37:05

 

322

4271.5000

BATE

13:37:46

 

70

4269.0000

BATE

13:40:04

 

106

4269.0000

BATE

13:40:04

 

13

4269.0000

BATE

13:40:04

 

78

4269.0000

BATE

13:40:04

 

29

4269.0000

BATE

13:40:04

 

436

4271.0000

BATE

13:45:08

 

190

4271.0000

BATE

13:45:55

 

101

4271.0000

BATE

13:45:55

 

46

4271.0000

BATE

13:45:55

 

7

4269.5000

BATE

13:47:18

 

8

4269.5000

BATE

13:47:18

 

7

4269.5000

BATE

13:47:18

 

250

4269.5000

BATE

13:47:18

 

42

4269.5000

BATE

13:47:18

 

56

4268.0000

BATE

13:51:21

 

46

4268.0000

BATE

13:52:39

 

312

4268.0000

BATE

13:52:52

 

225

4268.0000

BATE

13:52:52

 

20

4267.0000

BATE

13:53:58

 

346

4266.5000

BATE

13:55:03

 

131

4267.5000

BATE

13:58:03

 

206

4267.5000

BATE

13:58:03

 

296

4267.0000

BATE

14:00:44

 

337

4267.0000

BATE

14:01:19

 

12

4267.5000

BATE

14:02:36

 

23

4267.5000

BATE

14:02:36

 

19

4267.5000

BATE

14:02:36

 

10

4267.5000

BATE

14:02:36

 

250

4267.5000

BATE

14:02:36

 

1

4267.5000

BATE

14:02:40

 

73

4267.0000

BATE

14:04:41

 

250

4267.0000

BATE

14:04:41

 

250

4267.0000

BATE

14:06:29

 

50

4267.0000

BATE

14:06:29

 

11

4267.0000

BATE

14:06:30

 

200

4268.0000

BATE

14:08:15

 

82

4268.5000

BATE

14:09:28

 

249

4268.5000

BATE

14:09:28

 

250

4266.5000

BATE

14:12:52

 

7

4266.5000

BATE

14:12:52

 

55

4266.5000

BATE

14:12:52

 

13

4266.5000

BATE

14:12:52

 

6

4266.5000

BATE

14:12:55

 

144

4266.0000

BATE

14:14:50

 

162

4266.0000

BATE

14:14:51

 

54

4265.5000

BATE

14:17:28

 

241

4265.5000

BATE

14:17:28

 

48

4265.5000

BATE

14:19:11

 

100

4265.5000

BATE

14:19:11

 

141

4265.5000

BATE

14:19:11

 

43

4267.5000

BATE

14:21:05

 

8

4267.5000

BATE

14:21:05

 

286

4267.5000

BATE

14:21:05

 

43

4264.5000

BATE

14:22:48

 

6

4264.5000

BATE

14:22:48

 

94

4264.5000

BATE

14:22:48

 

10

4264.5000

BATE

14:22:48

 

70

4264.5000

BATE

14:22:48

 

72

4264.5000

BATE

14:22:48

 

249

4264.5000

BATE

14:24:13

 

60

4264.5000

BATE

14:24:39

 

104

4265.0000

BATE

14:27:47

 

205

4265.0000

BATE

14:27:47

 

124

4264.0000

BATE

14:28:15

 

171

4264.0000

BATE

14:28:15

 

5

4264.0000

BATE

14:28:15

 

49

4264.0000

BATE

14:29:15

 

32

4264.0000

BATE

14:29:15

 

180

4264.0000

BATE

14:29:15

 

70

4264.0000

BATE

14:29:15

 

50

4264.0000

BATE

14:30:01

 

249

4266.0000

BATE

14:30:10

 

80

4266.0000

BATE

14:30:10

 

100

4266.0000

BATE

14:31:05

 

50

4266.0000

BATE

14:31:05

 

197

4265.5000

BATE

14:31:22

 

24

4265.5000

BATE

14:31:22

 

122

4265.5000

BATE

14:31:22

 

42

4264.0000

BATE

14:32:06

 

25

4264.0000

BATE

14:32:06

 

280

4264.0000

BATE

14:32:06

 

295

4263.0000

BATE

14:32:47

 

36

4263.0000

BATE

14:33:23

 

12

4263.0000

BATE

14:33:23

 

87

4263.0000

BATE

14:33:23

 

11

4263.0000

BATE

14:33:23

 

60

4263.0000

BATE

14:33:31

 

194

4263.5000

BATE

14:33:45

 

96

4263.5000

BATE

14:34:07

 

342

4266.0000

BATE

14:34:50

 

304

4264.0000

BATE

14:35:21

 

6

4263.0000

BATE

14:36:21

 

330

4263.0000

BATE

14:36:29

 

279

4262.5000

BATE

14:37:07

 

9

4262.5000

BATE

14:37:07

 

9

4262.5000

BATE

14:37:07

 

295

4261.0000

BATE

14:38:50

 

332

4263.5000

BATE

14:40:07

 

26

4263.5000

BATE

14:40:07

 

350

4262.5000

BATE

14:40:17

 

295

4263.0000

BATE

14:41:42

 

188

4265.5000

BATE

14:43:28

 

158

4265.5000

BATE

14:43:28

 

333

4266.0000

BATE

14:44:17

 

357

4266.0000

BATE

14:46:16

 

70

4265.0000

BATE

14:46:21

 

76

4265.0000

BATE

14:46:23

 

30

4267.0000

BATE

14:47:41

 

4

4267.0000

BATE

14:47:41

 

395

4267.5000

BATE

14:47:52

 

54

4267.5000

BATE

14:48:40

 

250

4267.5000

BATE

14:48:40

 

274

4268.5000

BATE

14:49:31

 

81

4268.5000

BATE

14:49:31

 

50

4267.5000

BATE

14:50:46

 

305

4267.0000

BATE

14:50:55

 

302

4268.0000

BATE

14:53:15

 

126

4268.0000

BATE

14:53:15

 

272

4268.0000

BATE

14:53:15

 

163

4267.5000

BATE

14:54:28

 

23

4267.5000

BATE

14:54:28

 

135

4267.5000

BATE

14:54:28

 

21

4268.0000

BATE

14:55:44

 

353

4267.5000

BATE

14:56:33

 

75

4267.0000

BATE

14:57:27

 

254

4267.0000

BATE

14:57:27

 

134

4268.0000

BATE

15:00:17

 

28

4268.0000

BATE

15:00:17

 

53

4268.0000

BATE

15:00:17

 

77

4268.0000

BATE

15:00:17

 

7

4268.0000

BATE

15:00:17

 

301

4268.0000

BATE

15:00:35

 

334

4267.5000

BATE

15:00:41

 

1

4267.5000

BATE

15:01:48

 

321

4267.5000

BATE

15:01:48

 

1

4268.5000

BATE

15:03:57

 

78

4268.5000

BATE

15:03:57

 

78

4268.5000

BATE

15:03:57

 

78

4268.5000

BATE

15:03:57

 

29

4268.5000

BATE

15:03:57

 

85

4268.0000

BATE

15:04:15

 

220

4268.0000

BATE

15:04:15

 

30

4268.0000

BATE

15:04:15

 

10

4268.0000

BATE

15:04:15

 

291

4269.0000

BATE

15:05:33

 

38

4272.5000

BATE

15:07:08

 

122

4272.5000

BATE

15:07:08

 

147

4272.5000

BATE

15:07:08

 

305

4271.0000

BATE

15:08:11

 

50

4270.0000

BATE

15:08:32

 

353

4269.0000

BATE

15:10:32

 

332

4269.5000

BATE

15:11:37

 

128

4269.0000

BATE

15:11:46

 

119

4269.0000

BATE

15:11:46

 

56

4269.0000

BATE

15:11:46

 

3

4269.0000

BATE

15:11:46

 

46

4269.5000

BATE

15:13:02

 

271

4269.5000

BATE

15:13:10

 

262

4268.0000

BATE

15:15:14

 

40

4268.0000

BATE

15:15:14

 

120

4268.5000

BATE

15:15:44

 

227

4268.5000

BATE

15:16:00

 

328

4269.0000

BATE

15:17:50

 

297

4269.5000

BATE

15:18:31

 

39

4269.5000

BATE

15:18:31

 

53

4267.5000

BATE

15:19:16

 

238

4267.5000

BATE

15:19:16

 

267

4266.5000

BATE

15:21:06

 

47

4266.5000

BATE

15:21:32

 

304

4266.0000

BATE

15:22:27

 

333

4267.0000

BATE

15:23:43

 

345

4266.5000

BATE

15:23:47

 

240

4267.0000

BATE

15:25:01

 

99

4267.0000

BATE

15:25:01

 

50

4269.5000

BATE

15:27:25

 

333

4270.0000

BATE

15:27:42

 

355

4269.5000

BATE

15:27:43

 

91

4267.5000

BATE

15:30:08

 

9

4267.5000

BATE

15:30:08

 

76

4267.5000

BATE

15:30:08

 

17

4267.5000

BATE

15:30:08

 

119

4267.5000

BATE

15:30:08

 

334

4267.0000

BATE

15:30:11

 

92

4268.0000

BATE

15:32:34

 

250

4268.0000

BATE

15:32:34

 

63

4268.5000

BATE

15:32:51

 

100

4268.5000

BATE

15:32:51

 

50

4268.5000

BATE

15:32:51

 

13

4268.5000

BATE

15:32:51

 

84

4268.0000

BATE

15:32:51

 

205

4267.0000

BATE

15:34:32

 

33

4267.0000

BATE

15:34:32

 

79

4267.0000

BATE

15:34:32

 

9

4267.0000

BATE

15:34:32

 

349

4267.0000

BATE

15:35:20

 

280

4266.5000

BATE

15:36:24

 

40

4266.5000

BATE

15:36:24

 

12

4267.0000

BATE

15:37:28

 

54

4267.0000

BATE

15:37:28

 

57

4266.5000

BATE

15:38:14

 

421

4269.5000

BATE

15:40:01

 

102

4269.0000

BATE

15:40:16

 

186

4269.0000

BATE

15:40:16

 

341

4270.5000

BATE

15:41:00

 

65

4271.0000

BATE

15:42:00

 

269

4271.0000

BATE

15:42:05

 

84

4270.5000

BATE

15:43:36

 

67

4270.5000

BATE

15:43:36

 

181

4270.5000

BATE

15:44:00

 

231

4271.5000

BATE

15:45:17

 

82

4271.5000

BATE

15:45:17

 

335

4272.5000

BATE

15:46:17

 

348

4273.0000

BATE

15:47:40

 

314

4272.0000

BATE

15:48:32

 

97

4271.0000

BATE

15:50:14

 

60

4271.0000

BATE

15:50:14

 

194

4271.0000

BATE

15:50:14

 

9

4272.0000

BATE

15:52:01

 

340

4272.0000

BATE

15:52:04

 

289

4271.5000

BATE

15:52:15

 

7

4270.5000

BATE

15:52:57

 

308

4270.5000

BATE

15:52:57

 

20

4269.5000

BATE

15:54:12

 

266

4269.5000

BATE

15:54:12

 

50

4270.0000

BATE

15:55:28

 

50

4270.0000

BATE

15:55:29

 

340

4269.5000

BATE

15:55:42

 

298

4269.5000

BATE

15:56:26

 

204

4268.5000

BATE

15:57:50

 

35

4268.5000

BATE

15:57:50

 

100

4268.5000

BATE

15:57:50

 

1

4268.5000

BATE

15:58:01

 

344

4270.5000

BATE

15:59:09

 

354

4269.0000

BATE

16:00:17

 

291

4269.5000

BATE

16:01:12

 

128

4269.5000

BATE

16:01:46

 

50

4270.5000

BATE

16:02:57

 

340

4270.5000

BATE

16:03:26

 

75

4271.0000

BATE

16:03:26

 

215

4271.0000

BATE

16:03:26

 

328

4270.5000

BATE

16:04:38

 

100

4270.5000

BATE

16:05:58

 

193

4270.5000

BATE

16:05:58

 

28

4270.5000

BATE

16:05:58

 

89

4272.5000

BATE

16:06:55

 

213

4272.5000

BATE

16:06:55

 

40

4272.5000

BATE

16:08:30

 

3

4272.5000

BATE

16:08:40

 

2

4272.5000

BATE

16:08:50

 

88

4272.5000

BATE

16:08:54

 

36

4272.5000

BATE

16:08:54

 

34

4272.5000

BATE

16:08:58

 

185

4272.5000

BATE

16:08:58

 

259

4272.5000

BATE

16:08:58

 

9

4274.0000

BATE

16:09:59

 

331

4274.0000

BATE

16:09:59

 

348

4273.5000

BATE

16:11:43

 

283

4272.5000

BATE

16:12:49

 

8

4272.5000

BATE

16:12:49

 

5

4273.0000

BATE

16:13:15

 

134

4273.0000

BATE

16:13:15

 

199

4273.0000

BATE

16:13:15

 

100

4272.5000

BATE

16:14:44

 

302

4272.0000

BATE

16:15:19

 

100

4272.0000

BATE

16:15:54

 

100

4272.0000

BATE

16:15:54

 

305

4272.5000

BATE

16:16:15

 

250

4272.5000

BATE

16:17:11

 

13

4272.5000

BATE

16:17:11

 

38

4272.5000

BATE

16:17:20

 

50

4271.5000

BATE

16:17:59

 

152

4271.5000

BATE

16:17:59

 

116

4271.5000

BATE

16:17:59

 

100

4272.0000

BATE

16:18:48

 

87

4272.5000

BATE

16:19:19

 

200

4272.5000

BATE

16:19:20

 

332

4271.5000

BATE

16:20:21

 

70

4272.5000

BATE

16:22:07

 

215

4272.5000

BATE

16:22:07

 

65

4272.5000

BATE

16:22:07

 

100

4272.5000

BATE

16:22:07

 

89

4272.5000

BATE

16:22:07

 

100

4273.0000

BATE

16:22:23

 

50

4273.0000

BATE

16:22:23

 

290

4273.5000

BATE

16:23:10

 

1

4273.5000

BATE

16:23:10

 

120

4273.5000

BATE

16:24:11

 

215

4273.5000

BATE

16:24:11

 

25

4273.5000

BATE

16:24:11

 

93

4273.0000

BATE

16:24:21

 

74

4273.0000

BATE

16:24:21

 

187

4273.0000

BATE

16:24:47

 

50

4274.0000

BATE

16:25:19

 

12

4274.0000

BATE

16:25:19

 

230

4274.0000

BATE

16:25:19

 

144

4274.0000

BATE

16:26:02

 

169

4274.0000

BATE

16:26:02

 

20

4274.0000

BATE

16:26:02

 

10

4274.5000

BATE

16:26:39

 

20

4274.5000

BATE

16:26:39

 

26

4274.5000

BATE

16:26:39

 

152

4274.5000

BATE

16:26:43

 

7

4274.5000

BATE

16:26:43

 

81

4274.5000

BATE

16:26:43

 

22

4274.5000

BATE

16:26:43

 

50

4274.5000

BATE

16:27:14

 

803

4275.0000

BATE

16:27:49

 

21

4275.5000

BATE

16:28:19

 

469

4276.0000

BATE

16:28:26

 

43

4277.5000

BATE

16:29:04

 

92

4277.5000

BATE

16:29:04

 

31

4277.5000

BATE

16:29:04

 

7

4277.5000

BATE

16:29:04

 

40

4277.5000

BATE

16:29:04

 

100

4277.5000

BATE

16:29:04

 

355

4286.0000

CHIX

08:04:50

 

333

4281.0000

CHIX

08:08:51

 

52

4287.5000

CHIX

08:12:43

 

224

4287.5000

CHIX

08:12:43

 

42

4287.5000

CHIX

08:12:43

 

25

4286.0000

CHIX

08:17:31

 

50

4286.0000

CHIX

08:17:31

 

151

4286.0000

CHIX

08:17:31

 

64

4286.0000

CHIX

08:17:31

 

47

4286.0000

CHIX

08:17:31

 

108

4281.5000

CHIX

08:23:41

 

215

4281.5000

CHIX

08:23:41

 

338

4289.0000

CHIX

08:30:30

 

298

4290.0000

CHIX

08:38:38

 

318

4285.5000

CHIX

08:45:52

 

252

4276.5000

CHIX

08:54:50

 

98

4276.5000

CHIX

08:54:50

 

110

4276.5000

CHIX

09:03:21

 

305

4274.0000

CHIX

09:07:24

 

115

4277.0000

CHIX

09:16:05

 

231

4277.0000

CHIX

09:16:05

 

50

4274.0000

CHIX

09:26:17

 

215

4274.0000

CHIX

09:26:17

 

311

4275.0000

CHIX

09:33:06

 

35

4275.0000

CHIX

09:33:06

 

352

4269.0000

CHIX

09:43:27

 

312

4269.5000

CHIX

09:55:17

 

18

4268.5000

CHIX

10:05:14

 

51

4268.5000

CHIX

10:05:14

 

215

4266.0000

CHIX

10:08:03

 

89

4262.0000

CHIX

10:17:10

 

160

4262.0000

CHIX

10:17:10

 

18

4262.0000

CHIX

10:17:10

 

43

4262.0000

CHIX

10:18:21

 

66

4264.0000

CHIX

10:27:39

 

249

4264.0000

CHIX

10:27:39

 

174

4264.5000

CHIX

10:38:59

 

48

4265.0000

CHIX

10:46:39

 

255

4265.0000

CHIX

10:46:39

 

299

4265.0000

CHIX

10:57:24

 

310

4262.5000

CHIX

11:09:15

 

115

4266.0000

CHIX

11:21:18

 

215

4266.0000

CHIX

11:21:18

 

310

4269.5000

CHIX

11:30:30

 

213

4274.0000

CHIX

11:35:31

 

137

4274.0000

CHIX

11:35:31

 

88

4272.5000

CHIX

11:37:58

 

215

4272.5000

CHIX

11:37:58

 

289

4270.0000

CHIX

11:46:14

 

214

4270.5000

CHIX

11:50:04

 

50

4270.5000

CHIX

11:50:07

 

28

4270.5000

CHIX

11:50:13

 

310

4271.5000

CHIX

11:54:44

 

351

4271.5000

CHIX

12:01:08

 

290

4271.5000

CHIX

12:01:08

 

100

4275.0000

CHIX

12:07:36

 

57

4275.0000

CHIX

12:07:36

 

100

4275.0000

CHIX

12:07:36

 

1

4273.0000

CHIX

12:14:48

 

330

4273.0000

CHIX

12:14:57

 

292

4273.0000

CHIX

12:14:57

 

286

4267.0000

CHIX

12:23:39

 

342

4267.5000

CHIX

12:27:51

 

157

4267.0000

CHIX

12:30:59

 

187

4267.0000

CHIX

12:30:59

 

60

4266.5000

CHIX

12:41:42

 

297

4267.5000

CHIX

12:42:36

 

135

4266.5000

CHIX

12:42:50

 

93

4266.5000

CHIX

12:42:53

 

297

4265.5000

CHIX

12:49:10

 

32

4270.0000

CHIX

12:58:36

 

342

4270.0000

CHIX

12:58:36

 

299

4270.0000

CHIX

12:58:36

 

353

4267.5000

CHIX

13:06:01

 

339

4268.5000

CHIX

13:07:54

 

9

4266.0000

CHIX

13:14:36

 

290

4266.0000

CHIX

13:14:36

 

16

4268.5000

CHIX

13:21:13

 

25

4268.5000

CHIX

13:21:13

 

69

4268.5000

CHIX

13:21:13

 

7

4268.5000

CHIX

13:21:13

 

13

4268.5000

CHIX

13:21:13

 

61

4268.5000

CHIX

13:21:13

 

105

4268.5000

CHIX

13:21:13

 

100

4268.0000

CHIX

13:21:35

 

109

4268.0000

CHIX

13:21:54

 

42

4270.5000

CHIX

13:27:49

 

21

4270.5000

CHIX

13:27:49

 

22

4270.5000

CHIX

13:27:49

 

38

4270.5000

CHIX

13:27:49

 

19

4270.5000

CHIX

13:27:49

 

167

4270.5000

CHIX

13:27:49

 

289

4272.0000

CHIX

13:32:37

 

306

4272.0000

CHIX

13:33:13

 

49

4269.0000

CHIX

13:40:04

 

103

4269.0000

CHIX

13:40:04

 

150

4269.0000

CHIX

13:40:04

 

75

4269.0000

CHIX

13:42:06

 

286

4271.0000

CHIX

13:45:08

 

60

4270.0000

CHIX

13:47:16

 

93

4270.0000

CHIX

13:47:18

 

190

4270.0000

CHIX

13:47:18

 

333

4267.0000

CHIX

13:53:14

 

92

4266.5000

CHIX

13:53:23

 

221

4266.5000

CHIX

13:53:23

 

316

4267.0000

CHIX

14:00:44

 

315

4268.0000

CHIX

14:03:45

 

352

4268.0000

CHIX

14:05:34

 

138

4267.0000

CHIX

14:12:40

 

159

4267.0000

CHIX

14:12:40

 

91

4267.0000

CHIX

14:12:40

 

196

4267.0000

CHIX

14:12:40

 

100

4266.0000

CHIX

14:18:03

 

238

4267.5000

CHIX

14:21:05

 

49

4267.5000

CHIX

14:21:05

 

108

4266.0000

CHIX

14:21:44

 

215

4266.0000

CHIX

14:21:44

 

230

4263.0000

CHIX

14:25:28

 

19

4263.0000

CHIX

14:26:37

 

19

4263.0000

CHIX

14:26:37

 

60

4264.0000

CHIX

14:29:15

 

35

4264.5000

CHIX

14:30:01

 

133

4264.5000

CHIX

14:30:01

 

39

4264.5000

CHIX

14:30:01

 

136

4264.5000

CHIX

14:30:01

 

100

4264.5000

CHIX

14:30:01

 

35

4264.5000

CHIX

14:30:01

 

110

4264.5000

CHIX

14:30:01

 

312

4264.5000

CHIX

14:31:35

 

18

4263.5000

CHIX

14:32:40

 

11

4263.5000

CHIX

14:32:40

 

58

4263.5000

CHIX

14:32:40

 

26

4263.5000

CHIX

14:32:40

 

198

4263.5000

CHIX

14:32:40

 

31

4263.0000

CHIX

14:32:47

 

322

4266.0000

CHIX

14:34:50

 

50

4264.0000

CHIX

14:36:51

 

100

4264.0000

CHIX

14:36:51

 

31

4263.5000

CHIX

14:36:58

 

170

4263.5000

CHIX

14:36:58

 

146

4263.5000

CHIX

14:37:02

 

215

4262.0000

CHIX

14:39:06

 

91

4262.0000

CHIX

14:39:06

 

172

4263.5000

CHIX

14:40:07

 

149

4263.5000

CHIX

14:40:07

 

311

4265.5000

CHIX

14:43:28

 

300

4266.0000

CHIX

14:44:17

 

215

4267.5000

CHIX

14:47:35

 

130

4268.0000

CHIX

14:49:11

 

304

4268.0000

CHIX

14:49:11

 

180

4268.0000

CHIX

14:49:11

 

260

4268.0000

CHIX

14:53:15

 

37

4268.0000

CHIX

14:53:15

 

349

4267.5000

CHIX

14:54:28

 

200

4268.0000

CHIX

14:55:50

 

29

4266.0000

CHIX

14:59:33

 

103

4266.0000

CHIX

14:59:33

 

40

4266.0000

CHIX

14:59:33

 

134

4266.0000

CHIX

14:59:33

 

34

4266.0000

CHIX

14:59:33

 

200

4266.0000

CHIX

14:59:37

 

120

4268.0000

CHIX

15:03:00

 

70

4268.0000

CHIX

15:03:00

 

150

4268.0000

CHIX

15:03:00

 

302

4268.0000

CHIX

15:04:15

 

190

4270.5000

CHIX

15:06:19

 

23

4270.5000

CHIX

15:06:51

 

124

4270.5000

CHIX

15:06:51

 

317

4269.0000

CHIX

15:08:55

 

34

4269.5000

CHIX

15:09:45

 

39

4269.5000

CHIX

15:10:13

 

14

4269.5000

CHIX

15:10:13

 

39

4269.5000

CHIX

15:10:13

 

217

4269.5000

CHIX

15:10:13

 

71

4269.0000

CHIX

15:13:25

 

239

4269.0000

CHIX

15:13:59

 

351

4268.0000

CHIX

15:15:14

 

302

4269.0000

CHIX

15:17:50

 

71

4267.0000

CHIX

15:21:10

 

215

4267.0000

CHIX

15:21:10

 

124

4266.5000

CHIX

15:21:32

 

132

4266.5000

CHIX

15:21:32

 

69

4266.5000

CHIX

15:21:32

 

324

4266.5000

CHIX

15:23:47

 

50

4270.5000

CHIX

15:27:41

 

50

4270.5000

CHIX

15:27:41

 

126

4270.5000

CHIX

15:27:41

 

304

4270.5000

CHIX

15:27:41

 

310

4267.0000

CHIX

15:30:11

 

200

4268.0000

CHIX

15:32:16

 

7

4268.0000

CHIX

15:32:16

 

119

4268.0000

CHIX

15:32:21

 

44

4267.0000

CHIX

15:33:12

 

250

4267.0000

CHIX

15:33:12

 

39

4267.0000

CHIX

15:33:12

 

154

4267.0000

CHIX

15:37:28

 

153

4267.0000

CHIX

15:37:28

 

86

4266.5000

CHIX

15:37:37

 

219

4266.5000

CHIX

15:37:37

 

215

4271.0000

CHIX

15:40:53

 

57

4271.0000

CHIX

15:43:49

 

40

4271.0000

CHIX

15:43:49

 

215

4271.0000

CHIX

15:43:49

 

8

4271.0000

CHIX

15:44:00

 

9

4271.0000

CHIX

15:44:00

 

57

4271.0000

CHIX

15:44:00

 

215

4271.0000

CHIX

15:44:00

 

334

4273.0000

CHIX

15:47:40

 

299

4272.0000

CHIX

15:48:13

 

290

4270.5000

CHIX

15:50:15

 

181

4270.5000

CHIX

15:52:57

 

170

4270.5000

CHIX

15:52:57

 

115

4270.0000

CHIX

15:53:36

 

179

4270.0000

CHIX

15:53:36

 

31

4269.0000

CHIX

15:57:08

 

30

4269.0000

CHIX

15:57:08

 

30

4269.0000

CHIX

15:57:08

 

70

4269.0000

CHIX

15:57:08

 

58

4269.0000

CHIX

15:57:08

 

81

4269.0000

CHIX

15:57:08

 

113

4270.5000

CHIX

15:59:09

 

27

4270.5000

CHIX

15:59:09

 

164

4270.5000

CHIX

15:59:09

 

347

4269.0000

CHIX

15:59:54

 

215

4270.5000

CHIX

16:02:57

 

79

4270.5000

CHIX

16:02:57

 

23

4270.5000

CHIX

16:03:26

 

348

4271.0000

CHIX

16:03:44

 

340

4272.5000

CHIX

16:06:57

 

324

4272.5000

CHIX

16:07:15

 

215

4274.0000

CHIX

16:10:22

 

200

4273.0000

CHIX

16:13:07

 

67

4273.5000

CHIX

16:13:15

 

50

4273.5000

CHIX

16:13:15

 

215

4273.5000

CHIX

16:13:15

 

152

4273.0000

CHIX

16:13:15

 

67

4273.0000

CHIX

16:13:15

 

25

4273.0000

CHIX

16:16:15

 

215

4273.0000

CHIX

16:16:15

 

59

4273.0000

CHIX

16:16:15

 

295

4272.5000

CHIX

16:16:15

 

19

4272.0000

CHIX

16:17:44

 

32

4272.0000

CHIX

16:17:59

 

43

4272.0000

CHIX

16:17:59

 

92

4272.0000

CHIX

16:17:59

 

120

4272.0000

CHIX

16:17:59

 

25

4272.0000

CHIX

16:17:59

 

343

4272.0000

CHIX

16:20:40

 

1

4272.0000

CHIX

16:20:40

 

36

4273.5000

CHIX

16:23:29

 

57

4273.5000

CHIX

16:23:29

 

215

4273.5000

CHIX

16:23:29

 

100

4273.0000

CHIX

16:23:52

 

202

4273.0000

CHIX

16:23:55

 

35

4274.0000

CHIX

16:26:14

 

231

4274.0000

CHIX

16:26:14

 

69

4274.0000

CHIX

16:26:14

 

215

4274.0000

CHIX

16:26:14

 

310

4274.5000

CHIX

16:26:55

 

242

4275.0000

CHIX

16:27:49

 

337

4275.0000

CHIX

16:27:49

 

474

4285.0000

LSE

08:03:30

 

433

4288.5000

LSE

08:03:55

 

106

4289.5000

LSE

08:04:17

 

313

4289.5000

LSE

08:04:17

 

195

4287.0000

LSE

08:04:45

 

256

4287.0000

LSE

08:04:45

 

411

4285.0000

LSE

08:05:00

 

513

4281.0000

LSE

08:07:33

 

458

4280.5000

LSE

08:09:23

 

448

4288.5000

LSE

08:11:08

 

101

4288.0000

LSE

08:11:29

 

325

4288.0000

LSE

08:11:29

 

424

4288.0000

LSE

08:12:05

 

28

4288.0000

LSE

08:12:26

 

446

4288.0000

LSE

08:12:26

 

24

4288.0000

LSE

08:12:26

 

430

4287.0000

LSE

08:14:00

 

496

4288.0000

LSE

08:14:48

 

326

4287.0000

LSE

08:14:53

 

139

4287.0000

LSE

08:14:53

 

472

4288.0000

LSE

08:15:48

 

456

4287.0000

LSE

08:16:35

 

495

4286.0000

LSE

08:17:52

 

85

4285.5000

LSE

08:18:25

 

66

4285.5000

LSE

08:18:25

 

157

4285.5000

LSE

08:18:25

 

193

4285.5000

LSE

08:18:25

 

671

4285.0000

LSE

08:18:52

 

71

4284.0000

LSE

08:22:56

 

339

4283.5000

LSE

08:22:56

 

1

4283.5000

LSE

08:22:56

 

108

4283.5000

LSE

08:22:56

 

20

4283.5000

LSE

08:22:56

 

337

4283.5000

LSE

08:22:56

 

272

4281.5000

LSE

08:23:41

 

53

4281.5000

LSE

08:23:41

 

146

4281.5000

LSE

08:23:41

 

251

4281.0000

LSE

08:24:53

 

117

4281.0000

LSE

08:24:53

 

91

4281.0000

LSE

08:24:53

 

266

4283.0000

LSE

08:27:39

 

245

4283.0000

LSE

08:27:39

 

428

4284.5000

LSE

08:28:39

 

38

4286.5000

LSE

08:29:25

 

198

4286.5000

LSE

08:29:25

 

262

4286.5000

LSE

08:29:40

 

512

4289.0000

LSE

08:30:30

 

426

4288.0000

LSE

08:31:25

 

41

4288.0000

LSE

08:31:25

 

508

4287.0000

LSE

08:33:52

 

394

4289.0000

LSE

08:36:01

 

90

4289.0000

LSE

08:36:01

 

505

4290.0000

LSE

08:38:38

 

438

4290.0000

LSE

08:40:08

 

71

4289.5000

LSE

08:42:01

 

217

4289.5000

LSE

08:42:01

 

165

4289.5000

LSE

08:42:01

 

52

4289.5000

LSE

08:42:01

 

276

4286.5000

LSE

08:45:45

 

143

4286.5000

LSE

08:45:45

 

480

4285.5000

LSE

08:45:52

 

491

4285.0000

LSE

08:47:40

 

55

4280.0000

LSE

08:50:34

 

74

4280.5000

LSE

08:51:57

 

339

4280.5000

LSE

08:51:57

 

2

4279.5000

LSE

08:53:33

 

50

4279.5000

LSE

08:53:33

 

50

4279.5000

LSE

08:53:33

 

210

4279.5000

LSE

08:53:33

 

175

4279.5000

LSE

08:53:33

 

415

4276.5000

LSE

08:57:47

 

265

4277.0000

LSE

08:58:21

 

169

4277.0000

LSE

08:58:21

 

181

4275.0000

LSE

08:59:21

 

250

4275.0000

LSE

08:59:21

 

184

4278.0000

LSE

09:01:54

 

139

4278.0000

LSE

09:01:54

 

129

4278.0000

LSE

09:01:54

 

96

4277.0000

LSE

09:03:21

 

322

4277.0000

LSE

09:03:21

 

79

4277.0000

LSE

09:03:21

 

418

4275.0000

LSE

09:06:17

 

327

4274.0000

LSE

09:07:24

 

109

4274.0000

LSE

09:07:24

 

442

4273.0000

LSE

09:08:46

 

164

4274.0000

LSE

09:11:43

 

329

4274.0000

LSE

09:11:43

 

396

4277.0000

LSE

09:16:05

 

26

4277.0000

LSE

09:16:05

 

34

4276.0000

LSE

09:16:14

 

124

4276.0000

LSE

09:16:14

 

208

4276.0000

LSE

09:16:14

 

95

4276.0000

LSE

09:16:14

 

34

4276.0000

LSE

09:16:14

 

392

4277.0000

LSE

09:18:37

 

19

4277.0000

LSE

09:18:37

 

439

4276.0000

LSE

09:22:14

 

420

4274.5000

LSE

09:23:44

 

494

4273.5000

LSE

09:26:31

 

234

4274.5000

LSE

09:30:20

 

218

4274.5000

LSE

09:30:20

 

35

4274.5000

LSE

09:33:06

 

339

4274.5000

LSE

09:33:09

 

40

4274.5000

LSE

09:34:14

 

439

4273.0000

LSE

09:37:00

 

482

4270.5000

LSE

09:37:49

 

416

4268.0000

LSE

09:41:08

 

390

4267.0000

LSE

09:41:48

 

98

4267.0000

LSE

09:41:48

 

480

4270.0000

LSE

09:45:45

 

440

4269.0000

LSE

09:47:48

 

507

4265.5000

LSE

09:49:26

 

452

4267.0000

LSE

09:50:40

 

503

4269.0000

LSE

09:52:58

 

499

4271.5000

LSE

09:53:22

 

133

4271.0000

LSE

09:53:38

 

323

4271.0000

LSE

09:53:38

 

467

4270.5000

LSE

09:53:46

 

450

4268.5000

LSE

09:55:18

 

511

4269.0000

LSE

09:59:31

 

511

4268.5000

LSE

10:01:47

 

27

4267.0000

LSE

10:03:56

 

485

4267.0000

LSE

10:03:56

 

6

4266.0000

LSE

10:08:00

 

506

4266.0000

LSE

10:08:00

 

142

4264.0000

LSE

10:12:15

 

52

4264.0000

LSE

10:12:15

 

87

4264.0000

LSE

10:12:15

 

117

4264.0000

LSE

10:12:15

 

65

4264.0000

LSE

10:12:15

 

29

4264.0000

LSE

10:12:15

 

433

4263.0000

LSE

10:14:05

 

6

4263.0000

LSE

10:14:05

 

289

4261.5000

LSE

10:15:00

 

82

4261.5000

LSE

10:15:00

 

128

4261.5000

LSE

10:15:00

 

464

4262.5000

LSE

10:18:05

 

24

4263.0000

LSE

10:20:50

 

296

4263.0000

LSE

10:20:50

 

166

4263.0000

LSE

10:20:50

 

394

4261.5000

LSE

10:24:05

 

68

4261.5000

LSE

10:24:05

 

30

4264.0000

LSE

10:27:39

 

434

4264.0000

LSE

10:27:39

 

448

4263.5000

LSE

10:30:50

 

24

4264.0000

LSE

10:32:13

 

409

4264.0000

LSE

10:32:13

 

468

4263.0000

LSE

10:33:38

 

167

4265.5000

LSE

10:37:51

 

287

4265.5000

LSE

10:37:51

 

429

4265.0000

LSE

10:40:10

 

443

4265.0000

LSE

10:42:50

 

224

4266.0000

LSE

10:45:03

 

7

4266.0000

LSE

10:45:03

 

211

4266.0000

LSE

10:45:03

 

500

4264.5000

LSE

10:48:47

 

510

4264.0000

LSE

10:51:42

 

496

4265.0000

LSE

10:57:24

 

452

4264.0000

LSE

10:57:57

 

274

4263.0000

LSE

11:00:54

 

216

4263.0000

LSE

11:00:54

 

435

4263.0000

LSE

11:04:01

 

471

4262.0000

LSE

11:07:17

 

268

4262.0000

LSE

11:09:16

 

218

4262.0000

LSE

11:09:32

 

102

4262.0000

LSE

11:14:43

 

62

4262.0000

LSE

11:14:43

 

189

4262.0000

LSE

11:14:43

 

86

4262.0000

LSE

11:14:43

 

222

4265.5000

LSE

11:21:18

 

34

4265.5000

LSE

11:21:18

 

204

4265.5000

LSE

11:21:18

 

509

4265.0000

LSE

11:21:52

 

166

4264.5000

LSE

11:22:12

 

250

4264.5000

LSE

11:22:12

 

10

4267.0000

LSE

11:26:58

 

280

4267.0000

LSE

11:26:58

 

464

4267.5000

LSE

11:26:58

 

210

4267.5000

LSE

11:28:16

 

210

4267.5000

LSE

11:28:16

 

498

4268.5000

LSE

11:28:16

 

76

4269.5000

LSE

11:30:30

 

190

4269.5000

LSE

11:30:30

 

190

4269.5000

LSE

11:30:30

 

425

4269.5000

LSE

11:30:30

 

230

4271.0000

LSE

11:32:23

 

50

4271.0000

LSE

11:32:23

 

50

4271.0000

LSE

11:32:23

 

177

4271.0000

LSE

11:32:23

 

55

4270.5000

LSE

11:32:34

 

501

4271.5000

LSE

11:33:27

 

38

4271.5000

LSE

11:33:27

 

377

4271.5000

LSE

11:33:27

 

50

4270.5000

LSE

11:33:33

 

175

4270.5000

LSE

11:33:33

 

280

4270.5000

LSE

11:33:33

 

449

4271.0000

LSE

11:33:33

 

447

4270.0000

LSE

11:33:36

 

13

4270.5000

LSE

11:34:12

 

21

4274.0000

LSE

11:35:31

 

509

4274.0000

LSE

11:35:31

 

444

4274.0000

LSE

11:35:31

 

230

4273.5000

LSE

11:35:40

 

47

4273.5000

LSE

11:35:40

 

230

4273.5000

LSE

11:35:40

 

485

4273.5000

LSE

11:36:35

 

147

4271.5000

LSE

11:37:58

 

58

4271.5000

LSE

11:38:00

 

294

4271.5000

LSE

11:38:00

 

51

4270.5000

LSE

11:39:41

 

158

4270.5000

LSE

11:39:41

 

238

4270.5000

LSE

11:39:54

 

436

4270.5000

LSE

11:42:34

 

154

4271.0000

LSE

11:45:34

 

342

4271.0000

LSE

11:45:34

 

279

4268.0000

LSE

11:47:14

 

93

4268.0000

LSE

11:47:14

 

116

4268.0000

LSE

11:47:14

 

500

4270.0000

LSE

11:49:39

 

105

4268.5000

LSE

11:51:42

 

76

4268.5000

LSE

11:51:42

 

35

4268.5000

LSE

11:53:01

 

35

4268.5000

LSE

11:53:13

 

50

4268.5000

LSE

11:53:13

 

21

4268.5000

LSE

11:53:15

 

140

4268.5000

LSE

11:53:15

 

611

4271.0000

LSE

11:54:49

 

54

4272.5000

LSE

11:56:15

 

50

4272.5000

LSE

11:56:15

 

618

4273.0000

LSE

11:56:15

 

263

4272.5000

LSE

11:57:18

 

50

4272.5000

LSE

11:57:18

 

50

4272.5000

LSE

11:57:18

 

50

4272.5000

LSE

11:57:18

 

50

4272.5000

LSE

11:57:18

 

481

4272.5000

LSE

11:57:18

 

507

4274.5000

LSE

11:58:30

 

167

4273.0000

LSE

11:59:39

 

290

4273.0000

LSE

11:59:42

 

133

4272.0000

LSE

12:00:21

 

87

4272.0000

LSE

12:00:21

 

283

4272.0000

LSE

12:00:23

 

511

4272.5000

LSE

12:03:02

 

483

4272.5000

LSE

12:05:09

 

508

4274.5000

LSE

12:07:39

 

484

4273.5000

LSE

12:09:25

 

70

4273.0000

LSE

12:11:44

 

270

4273.0000

LSE

12:11:44

 

50

4273.0000

LSE

12:11:44

 

50

4273.0000

LSE

12:11:44

 

50

4273.0000

LSE

12:11:44

 

377

4271.0000

LSE

12:14:57

 

50

4271.0000

LSE

12:14:57

 

19

4271.0000

LSE

12:14:57

 

467

4271.0000

LSE

12:15:21

 

250

4270.5000

LSE

12:16:27

 

106

4270.5000

LSE

12:16:27

 

106

4270.5000

LSE

12:16:28

 

412

4268.5000

LSE

12:20:08

 

92

4268.5000

LSE

12:20:08

 

64

4267.0000

LSE

12:23:35

 

365

4267.0000

LSE

12:23:39

 

434

4267.5000

LSE

12:27:51

 

479

4266.5000

LSE

12:31:08

 

11

4266.5000

LSE

12:31:08

 

425

4265.5000

LSE

12:32:22

 

3

4268.0000

LSE

12:36:09

 

35

4268.0000

LSE

12:36:09

 

250

4268.0000

LSE

12:36:10

 

147

4268.0000

LSE

12:36:34

 

444

4266.5000

LSE

12:40:38

 

250

4266.5000

LSE

12:42:53

 

237

4266.5000

LSE

12:45:12

 

122

4265.0000

LSE

12:47:46

 

50

4265.0000

LSE

12:47:46

 

260

4265.0000

LSE

12:47:46

 

491

4266.0000

LSE

12:51:39

 

487

4266.5000

LSE

12:54:09

 

425

4270.0000

LSE

12:58:36

 

469

4269.5000

LSE

13:00:02

 

418

4269.0000

LSE

13:02:46

 

439

4268.5000

LSE

13:02:55

 

175

4266.5000

LSE

13:02:56

 

50

4266.5000

LSE

13:02:56

 

50

4266.5000

LSE

13:02:56

 

50

4266.5000

LSE

13:02:56

 

109

4266.5000

LSE

13:02:56

 

41

4266.5000

LSE

13:03:14

 

416

4266.5000

LSE

13:03:31

 

250

4266.0000

LSE

13:04:52

 

55

4266.0000

LSE

13:05:10

 

157

4266.0000

LSE

13:05:10

 

50

4268.0000

LSE

13:09:01

 

30

4268.0000

LSE

13:09:01

 

39

4268.0000

LSE

13:09:03

 

50

4268.0000

LSE

13:09:03

 

250

4268.0000

LSE

13:09:03

 

439

4268.5000

LSE

13:09:59

 

441

4268.0000

LSE

13:11:53

 

442

4266.0000

LSE

13:14:36

 

439

4264.5000

LSE

13:15:06

 

496

4265.0000

LSE

13:15:51

 

467

4265.5000

LSE

13:18:48

 

497

4269.0000

LSE

13:21:04

 

509

4268.5000

LSE

13:22:53

 

442

4269.5000

LSE

13:25:50

 

437

4270.5000

LSE

13:27:49

 

440

4271.0000

LSE

13:29:10

 

479

4271.5000

LSE

13:30:42

 

432

4272.0000

LSE

13:32:37

 

428

4272.0000

LSE

13:33:24

 

462

4272.5000

LSE

13:37:05

 

483

4271.5000

LSE

13:37:46

 

114

4269.0000

LSE

13:39:40

 

291

4269.0000

LSE

13:39:40

 

76

4269.0000

LSE

13:39:40

 

346

4269.0000

LSE

13:41:19

 

33

4269.0000

LSE

13:41:19

 

33

4269.0000

LSE

13:41:19

 

364

4271.0000

LSE

13:45:08

 

75

4271.0000

LSE

13:45:08

 

500

4271.0000

LSE

13:45:55

 

415

4270.5000

LSE

13:47:08

 

50

4268.5000

LSE

13:48:04

 

35

4268.5000

LSE

13:48:04

 

250

4268.5000

LSE

13:48:04

 

82

4268.5000

LSE

13:48:04

 

18

4268.5000

LSE

13:48:42

 

165

4268.5000

LSE

13:51:09

 

313

4268.5000

LSE

13:51:09

 

414

4268.0000

LSE

13:52:52

 

22

4268.0000

LSE

13:52:52

 

296

4267.0000

LSE

13:53:14

 

65

4266.5000

LSE

13:55:03

 

347

4266.5000

LSE

13:55:03

 

431

4267.0000

LSE

13:56:55

 

458

4267.5000

LSE

13:58:03

 

430

4267.0000

LSE

14:00:44

 

499

4266.0000

LSE

14:01:19

 

108

4266.5000

LSE

14:01:19

 

346

4268.0000

LSE

14:03:45

 

145

4268.0000

LSE

14:03:45

 

358

4268.0000

LSE

14:05:34

 

139

4268.0000

LSE

14:05:34

 

90

4267.5000

LSE

14:06:49

 

250

4267.5000

LSE

14:06:49

 

77

4267.5000

LSE

14:06:49

 

565

4269.0000

LSE

14:09:26

 

315

4268.5000

LSE

14:09:28

 

78

4268.5000

LSE

14:09:28

 

437

4269.0000

LSE

14:09:57

 

487

4267.0000

LSE

14:12:40

 

192

4266.0000

LSE

14:14:00

 

25

4266.0000

LSE

14:14:51

 

2

4266.0000

LSE

14:14:51

 

206

4266.0000

LSE

14:15:01

 

78

4265.5000

LSE

14:19:12

 

175

4265.5000

LSE

14:19:12

 

50

4265.5000

LSE

14:19:12

 

50

4265.5000

LSE

14:19:12

 

50

4265.5000

LSE

14:19:12

 

66

4265.5000

LSE

14:19:12

 

234

4265.5000

LSE

14:19:12

 

250

4265.5000

LSE

14:19:12

 

365

4267.5000

LSE

14:21:05

 

77

4267.5000

LSE

14:21:05

 

422

4265.5000

LSE

14:21:46

 

9

4265.5000

LSE

14:21:46

 

418

4265.0000

LSE

14:24:07

 

444

4265.0000

LSE

14:27:47

 

176

4264.0000

LSE

14:28:30

 

13

4264.0000

LSE

14:28:30

 

41

4264.0000

LSE

14:28:31

 

19

4264.0000

LSE

14:28:31

 

250

4264.0000

LSE

14:28:31

 

434

4264.0000

LSE

14:29:00

 

487

4265.0000

LSE

14:30:18

 

491

4265.5000

LSE

14:30:18

 

201

4265.5000

LSE

14:31:22

 

202

4265.5000

LSE

14:31:22

 

72

4265.5000

LSE

14:31:22

 

33

4265.5000

LSE

14:31:22

 

430

4264.0000

LSE

14:32:06

 

484

4263.0000

LSE

14:32:40

 

81

4263.5000

LSE

14:32:40

 

371

4263.5000

LSE

14:32:40

 

48

4263.5000

LSE

14:32:40

 

21

4263.0000

LSE

14:32:47

 

475

4263.5000

LSE

14:34:07

 

237

4266.0000

LSE

14:34:50

 

222

4266.0000

LSE

14:34:50

 

510

4265.5000

LSE

14:34:55

 

502

4264.5000

LSE

14:35:16

 

416

4263.0000

LSE

14:36:29

 

429

4263.0000

LSE

14:37:02

 

25

4261.0000

LSE

14:37:54

 

119

4261.0000

LSE

14:37:59

 

172

4261.0000

LSE

14:37:59

 

160

4261.0000

LSE

14:37:59

 

240

4263.0000

LSE

14:40:07

 

36

4263.0000

LSE

14:40:07

 

36

4263.0000

LSE

14:40:07

 

26

4263.0000

LSE

14:40:07

 

36

4263.0000

LSE

14:40:07

 

36

4263.0000

LSE

14:40:07

 

9

4263.0000

LSE

14:40:07

 

487

4263.5000

LSE

14:40:07

 

9

4263.5000

LSE

14:40:07

 

418

4264.0000

LSE

14:41:17

 

472

4264.0000

LSE

14:41:17

 

484

4265.5000

LSE

14:43:28

 

74

4266.0000

LSE

14:44:17

 

378

4266.0000

LSE

14:44:17

 

190

4265.5000

LSE

14:44:18

 

60

4265.5000

LSE

14:44:18

 

250

4265.5000

LSE

14:44:18

 

103

4265.5000

LSE

14:44:18

 

148

4265.5000

LSE

14:44:18

 

322

4265.5000

LSE

14:44:18

 

233

4265.5000

LSE

14:44:27

 

250

4265.0000

LSE

14:44:29

 

167

4265.0000

LSE

14:44:29

 

83

4265.0000

LSE

14:44:29

 

190

4265.0000

LSE

14:44:29

 

143

4265.0000

LSE

14:44:29

 

148

4265.0000

LSE

14:44:38

 

439

4265.5000

LSE

14:46:20

 

25

4265.5000

LSE

14:46:20

 

416

4265.5000

LSE

14:46:20

 

503

4267.5000

LSE

14:47:52

 

392

4268.0000

LSE

14:48:06

 

54

4268.0000

LSE

14:48:06

 

500

4267.5000

LSE

14:48:15

 

131

4267.5000

LSE

14:48:15

 

284

4267.5000

LSE

14:48:15

 

80

4267.5000

LSE

14:48:15

 

455

4268.5000

LSE

14:49:31

 

429

4268.5000

LSE

14:49:31

 

469

4268.0000

LSE

14:49:32

 

468

4268.0000

LSE

14:49:32

 

423

4267.5000

LSE

14:49:33

 

8

4267.5000

LSE

14:49:33

 

452

4267.5000

LSE

14:50:22

 

495

4267.5000

LSE

14:50:22

 

419

4266.5000

LSE

14:51:11

 

370

4268.0000

LSE

14:53:15

 

90

4268.0000

LSE

14:53:15

 

424

4268.0000

LSE

14:53:15

 

479

4268.0000

LSE

14:53:15

 

476

4267.5000

LSE

14:53:29

 

431

4267.0000

LSE

14:55:03

 

475

4267.5000

LSE

14:56:33

 

98

4267.5000

LSE

14:56:33

 

397

4267.5000

LSE

14:56:33

 

462

4267.5000

LSE

14:57:16

 

464

4267.5000

LSE

14:57:16

 

477

4267.0000

LSE

14:57:27

 

511

4267.0000

LSE

14:57:27

 

96

4265.5000

LSE

14:59:30

 

461

4267.5000

LSE

15:00:35

 

486

4267.5000

LSE

15:00:35

 

280

4267.5000

LSE

15:00:37

 

160

4267.5000

LSE

15:00:37

 

442

4267.5000

LSE

15:00:37

 

286

4267.5000

LSE

15:00:37

 

159

4267.5000

LSE

15:00:37

 

501

4267.5000

LSE

15:01:07

 

428

4268.0000

LSE

15:01:07

 

510

4267.0000

LSE

15:01:14

 

453

4267.0000

LSE

15:01:14

 

266

4267.0000

LSE

15:01:48

 

453

4267.0000

LSE

15:01:48

 

500

4268.0000

LSE

15:03:00

 

231

4268.0000

LSE

15:03:00

 

69

4268.0000

LSE

15:03:00

 

114

4268.0000

LSE

15:03:00

 

412

4268.0000

LSE

15:03:36

 

418

4268.0000

LSE

15:03:36

 

497

4268.0000

LSE

15:03:57

 

440

4268.0000

LSE

15:03:57

 

36

4268.0000

LSE

15:04:15

 

397

4268.0000

LSE

15:04:15

 

447

4269.0000

LSE

15:05:33

 

425

4269.0000

LSE

15:05:33

 

508

4270.5000

LSE

15:06:51

 

456

4270.5000

LSE

15:06:51

 

185

4272.0000

LSE

15:07:21

 

308

4272.0000

LSE

15:07:21

 

14

4272.0000

LSE

15:07:21

 

414

4272.0000

LSE

15:07:21

 

490

4272.0000

LSE

15:07:21

 

455

4272.0000

LSE

15:07:21

 

409

4272.0000

LSE

15:08:00

 

17

4272.0000

LSE

15:08:00

 

453

4271.5000

LSE

15:08:03

 

423

4271.5000

LSE

15:08:03

 

415

4270.0000

LSE

15:08:32

 

422

4269.0000

LSE

15:08:55

 

19

4269.0000

LSE

15:08:55

 

458

4269.5000

LSE

15:08:55

 

74

4269.5000

LSE

15:10:13

 

422

4269.5000

LSE

15:10:13

 

417

4269.0000

LSE

15:10:32

 

447

4269.0000

LSE

15:10:32

 

438

4269.5000

LSE

15:11:37

 

17

4269.5000

LSE

15:11:37

 

406

4269.5000

LSE

15:11:37

 

467

4270.0000

LSE

15:12:44

 

247

4270.0000

LSE

15:12:44

 

179

4270.0000

LSE

15:12:44

 

171

4269.5000

LSE

15:13:10

 

298

4269.5000

LSE

15:13:10

 

508

4269.5000

LSE

15:13:10

 

166

4269.0000

LSE

15:13:59

 

132

4269.0000

LSE

15:13:59

 

334

4269.0000

LSE

15:13:59

 

355

4269.0000

LSE

15:13:59

 

412

4268.0000

LSE

15:15:14

 

462

4269.0000

LSE

15:17:50

 

461

4269.5000

LSE

15:18:31

 

476

4268.5000

LSE

15:19:12

 

325

4268.0000

LSE

15:19:16

 

128

4268.0000

LSE

15:19:16

 

415

4268.0000

LSE

15:19:16

 

428

4266.5000

LSE

15:21:32

 

84

4266.5000

LSE

15:21:32

 

380

4266.5000

LSE

15:21:32

 

46

4266.5000

LSE

15:21:32

 

228

4266.0000

LSE

15:22:27

 

31

4266.0000

LSE

15:22:27

 

102

4266.0000

LSE

15:22:27

 

25

4266.0000

LSE

15:22:27

 

85

4266.0000

LSE

15:22:27

 

39

4266.0000

LSE

15:22:27

 

422

4266.0000

LSE

15:22:27

 

448

4267.0000

LSE

15:23:43

 

257

4267.0000

LSE

15:23:43

 

168

4267.0000

LSE

15:23:43

 

89

4266.5000

LSE

15:23:47

 

2

4266.5000

LSE

15:24:09

 

589

4267.5000

LSE

15:25:01

 

508

4267.5000

LSE

15:25:01

 

467

4268.0000

LSE

15:25:36

 

500

4268.0000

LSE

15:25:36

 

513

4270.0000

LSE

15:27:42

 

504

4269.5000

LSE

15:27:43

 

443

4269.5000

LSE

15:27:43

 

175

4268.5000

LSE

15:28:01

 

306

4268.5000

LSE

15:28:01

 

494

4269.0000

LSE

15:28:01

 

435

4269.0000

LSE

15:28:01

 

250

4268.0000

LSE

15:28:30

 

35

4268.0000

LSE

15:28:30

 

93

4268.0000

LSE

15:28:31

 

100

4268.0000

LSE

15:28:31

 

80

4267.5000

LSE

15:30:08

 

447

4267.5000

LSE

15:30:08

 

342

4267.5000

LSE

15:30:08

 

29

4267.5000

LSE

15:30:08

 

257

4267.0000

LSE

15:30:11

 

207

4267.0000

LSE

15:30:11

 

462

4266.0000

LSE

15:31:01

 

82

4266.5000

LSE

15:31:01

 

38

4266.5000

LSE

15:31:01

 

96

4266.5000

LSE

15:31:01

 

220

4266.5000

LSE

15:31:01

 

82

4267.5000

LSE

15:33:11

 

108

4267.5000

LSE

15:33:11

 

77

4267.5000

LSE

15:33:11

 

202

4267.5000

LSE

15:33:11

 

48

4267.5000

LSE

15:33:11

 

336

4267.5000

LSE

15:33:11

 

79

4267.5000

LSE

15:33:11

 

38

4267.5000

LSE

15:33:11

 

337

4267.5000

LSE

15:33:11

 

67

4267.5000

LSE

15:33:11

 

69

4267.5000

LSE

15:33:11

 

185

4267.5000

LSE

15:33:11

 

133

4267.5000

LSE

15:33:11

 

150

4267.5000

LSE

15:33:11

 

12

4267.5000

LSE

15:33:12

 

50

4267.0000

LSE

15:34:42

 

66

4267.0000

LSE

15:34:42

 

50

4267.0000

LSE

15:34:42

 

220

4267.0000

LSE

15:34:42

 

32

4267.0000

LSE

15:34:42

 

488

4267.0000

LSE

15:34:42

 

449

4267.0000

LSE

15:34:42

 

418

4267.0000

LSE

15:35:20

 

418

4267.0000

LSE

15:35:20

 

130

4267.0000

LSE

15:37:28

 

355

4267.0000

LSE

15:37:28

 

355

4267.0000

LSE

15:37:28

 

50

4267.0000

LSE

15:37:28

 

50

4267.0000

LSE

15:37:28

 

463

4266.5000

LSE

15:37:37

 

433

4266.5000

LSE

15:37:37

 

562

4269.5000

LSE

15:40:01

 

558

4269.5000

LSE

15:40:01

 

474

4269.0000

LSE

15:40:16

 

428

4269.0000

LSE

15:40:16

 

436

4271.0000

LSE

15:42:05

 

427

4271.0000

LSE

15:42:05

 

71

4271.0000

LSE

15:42:25

 

129

4271.0000

LSE

15:42:25

 

100

4271.0000

LSE

15:42:25

 

35

4271.0000

LSE

15:42:25

 

108

4271.0000

LSE

15:42:25

 

92

4271.0000

LSE

15:42:25

 

427

4271.0000

LSE

15:42:26

 

92

4270.5000

LSE

15:42:40

 

150

4270.5000

LSE

15:42:40

 

200

4270.5000

LSE

15:42:40

 

450

4270.5000

LSE

15:42:40

 

171

4271.0000

LSE

15:44:00

 

510

4272.0000

LSE

15:44:59

 

229

4272.0000

LSE

15:44:59

 

244

4272.0000

LSE

15:44:59

 

478

4272.5000

LSE

15:46:17

 

453

4272.5000

LSE

15:46:17

 

41

4272.0000

LSE

15:47:40

 

172

4272.0000

LSE

15:47:40

 

184

4272.0000

LSE

15:47:40

 

33

4272.0000

LSE

15:47:40

 

200

4272.0000

LSE

15:47:40

 

473

4273.0000

LSE

15:47:40

 

512

4273.0000

LSE

15:47:40

 

333

4272.0000

LSE

15:47:58

 

506

4272.0000

LSE

15:47:58

 

501

4272.0000

LSE

15:48:32

 

413

4271.5000

LSE

15:48:38

 

445

4271.5000

LSE

15:49:05

 

460

4271.0000

LSE

15:50:14

 

50

4271.0000

LSE

15:50:14

 

40

4271.0000

LSE

15:50:14

 

451

4271.0000

LSE

15:50:14

 

498

4270.5000

LSE

15:50:15

 

413

4271.0000

LSE

15:52:15

 

11

4271.0000

LSE

15:52:15

 

39

4271.0000

LSE

15:52:15

 

175

4271.0000

LSE

15:52:15

 

270

4271.0000

LSE

15:52:15

 

418

4271.5000

LSE

15:52:15

 

448

4271.5000

LSE

15:52:15

 

504

4270.5000

LSE

15:53:06

 

289

4270.0000

LSE

15:53:36

 

154

4270.0000

LSE

15:53:36

 

289

4269.5000

LSE

15:53:50

 

175

4269.5000

LSE

15:53:50

 

477

4269.5000

LSE

15:54:12

 

476

4269.5000

LSE

15:55:42

 

486

4269.5000

LSE

15:55:42

 

445

4269.5000

LSE

15:56:26

 

458

4270.0000

LSE

15:56:26

 

415

4269.0000

LSE

15:57:08

 

464

4269.0000

LSE

15:57:50

 

55

4269.0000

LSE

15:57:50

 

432

4269.0000

LSE

15:57:50

 

477

4270.5000

LSE

15:59:09

 

398

4270.5000

LSE

15:59:09

 

96

4270.5000

LSE

15:59:09

 

465

4270.0000

LSE

15:59:24

 

422

4269.5000

LSE

15:59:38

 

465

4269.0000

LSE

16:00:17

 

469

4268.5000

LSE

16:00:48

 

496

4268.5000

LSE

16:00:48

 

466

4269.5000

LSE

16:01:46

 

241

4270.5000

LSE

16:02:57

 

190

4270.5000

LSE

16:02:57

 

57

4271.0000

LSE

16:03:44

 

50

4271.0000

LSE

16:03:44

 

50

4271.0000

LSE

16:03:44

 

250

4271.0000

LSE

16:03:44

 

66

4271.0000

LSE

16:03:44

 

18

4271.0000

LSE

16:03:44

 

396

4270.5000

LSE

16:04:21

 

5

4270.5000

LSE

16:04:21

 

100

4270.5000

LSE

16:04:21

 

173

4270.5000

LSE

16:04:21

 

259

4270.5000

LSE

16:04:21

 

426

4270.5000

LSE

16:04:21

 

447

4270.5000

LSE

16:04:22

 

131

4270.5000

LSE

16:04:22

 

481

4271.5000

LSE

16:05:03

 

474

4272.0000

LSE

16:05:03

 

484

4272.5000

LSE

16:06:57

 

241

4272.5000

LSE

16:07:15

 

225

4272.5000

LSE

16:07:15

 

347

4272.5000

LSE

16:07:15

 

145

4272.5000

LSE

16:07:15

 

426

4272.0000

LSE

16:07:29

 

84

4272.5000

LSE

16:08:30

 

21

4272.5000

LSE

16:08:30

 

183

4272.5000