| 02 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: |
|
02 June 2021 |
| Number of ordinary shares purchased: |
|
222,690 |
| Highest price paid per share: |
|
GBp 4,282.5000 |
| Lowest price paid per share: |
|
GBp 4,243.0000 |
| Volume weighted average price paid per share: |
|
GBp 4,264.8153 |
| |
|
|
| 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 10,126,232 of its ordinary shares in treasury and has 2,619,117,540 ordinary shares in issue (excluding treasury shares). |
||
| |
|
|
| Aggregated information |
|
|
| |
|
|
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
4,264.2591 |
151,171 |
| BATS |
4,266.0027 |
40,348 |
| Chi-X |
4,266.3569 |
29,850 |
| Turquoise |
4,257.3592 |
1,321 |
| |
|
|
| Media Enquires: |
||
| Please contact the Unilever Press Office at: Press-Office.London@Unilever.com |
|
|
| |
|
|
| 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 |
| 37 |
4,273.50 |
BATE |
08:06:19 |
| 23 |
4,273.50 |
BATE |
08:06:19 |
| 258 |
4,273.50 |
BATE |
08:06:19 |
| 347 |
4,273.00 |
BATE |
08:06:33 |
| 408 |
4,276.50 |
BATE |
08:07:54 |
| 319 |
4,275.00 |
BATE |
08:07:55 |
| 294 |
4,277.50 |
BATE |
08:08:51 |
| 311 |
4,274.00 |
BATE |
08:09:18 |
| 287 |
4,271.50 |
BATE |
08:10:03 |
| 303 |
4,272.00 |
BATE |
08:11:12 |
| 290 |
4,273.50 |
BATE |
08:11:36 |
| 342 |
4,275.00 |
BATE |
08:13:13 |
| 330 |
4,275.00 |
BATE |
08:13:13 |
| 294 |
4,273.50 |
BATE |
08:14:01 |
| 20 |
4,273.50 |
BATE |
08:14:01 |
| 345 |
4,274.50 |
BATE |
08:15:00 |
| 334 |
4,274.00 |
BATE |
08:15:48 |
| 304 |
4,274.00 |
BATE |
08:16:24 |
| 316 |
4,274.50 |
BATE |
08:18:21 |
| 327 |
4,274.00 |
BATE |
08:18:49 |
| 333 |
4,273.50 |
BATE |
08:18:54 |
| 346 |
4,275.00 |
BATE |
08:19:56 |
| 324 |
4,274.00 |
BATE |
08:21:15 |
| 151 |
4,274.50 |
BATE |
08:22:32 |
| 108 |
4,274.50 |
BATE |
08:22:32 |
| 27 |
4,274.50 |
BATE |
08:22:32 |
| 312 |
4,272.50 |
BATE |
08:23:36 |
| 327 |
4,273.50 |
BATE |
08:24:59 |
| 322 |
4,277.00 |
BATE |
08:26:01 |
| 343 |
4,275.50 |
BATE |
08:27:39 |
| 217 |
4,270.00 |
BATE |
08:28:23 |
| 100 |
4,270.00 |
BATE |
08:28:23 |
| 53 |
4,266.00 |
BATE |
08:30:01 |
| 283 |
4,266.00 |
BATE |
08:30:01 |
| 21 |
4,266.50 |
BATE |
08:30:59 |
| 147 |
4,266.50 |
BATE |
08:30:59 |
| 136 |
4,266.50 |
BATE |
08:31:03 |
| 248 |
4,272.50 |
BATE |
08:34:43 |
| 162 |
4,272.50 |
BATE |
08:34:43 |
| 145 |
4,272.50 |
BATE |
08:35:12 |
| 22 |
4,272.50 |
BATE |
08:35:12 |
| 32 |
4,272.50 |
BATE |
08:35:12 |
| 194 |
4,272.50 |
BATE |
08:35:15 |
| 337 |
4,271.50 |
BATE |
08:35:16 |
| 50 |
4,274.50 |
BATE |
08:37:58 |
| 287 |
4,274.50 |
BATE |
08:37:58 |
| 322 |
4,275.00 |
BATE |
08:39:18 |
| 284 |
4,276.50 |
BATE |
08:40:25 |
| 28 |
4,276.50 |
BATE |
08:40:25 |
| 334 |
4,275.00 |
BATE |
08:41:42 |
| 319 |
4,277.00 |
BATE |
08:43:46 |
| 67 |
4,278.50 |
BATE |
08:46:08 |
| 100 |
4,278.50 |
BATE |
08:46:08 |
| 146 |
4,278.50 |
BATE |
08:46:08 |
| 17 |
4,278.50 |
BATE |
08:46:08 |
| 34 |
4,278.50 |
BATE |
08:46:08 |
| 285 |
4,278.50 |
BATE |
08:46:08 |
| 50 |
4,280.00 |
BATE |
08:47:46 |
| 100 |
4,280.00 |
BATE |
08:47:46 |
| 50 |
4,280.00 |
BATE |
08:47:46 |
| 141 |
4,280.00 |
BATE |
08:47:46 |
| 314 |
4,281.50 |
BATE |
08:50:22 |
| 213 |
4,277.00 |
BATE |
08:51:34 |
| 76 |
4,277.00 |
BATE |
08:51:34 |
| 320 |
4,276.50 |
BATE |
08:53:54 |
| 491 |
4,280.00 |
BATE |
08:56:35 |
| 206 |
4,279.00 |
BATE |
08:57:03 |
| 69 |
4,279.00 |
BATE |
08:57:03 |
| 35 |
4,279.00 |
BATE |
08:57:03 |
| 206 |
4,275.50 |
BATE |
08:59:03 |
| 22 |
4,275.50 |
BATE |
08:59:03 |
| 29 |
4,275.50 |
BATE |
08:59:03 |
| 34 |
4,275.50 |
BATE |
08:59:03 |
| 11 |
4,276.00 |
BATE |
09:02:11 |
| 409 |
4,276.00 |
BATE |
09:02:11 |
| 327 |
4,275.50 |
BATE |
09:02:35 |
| 34 |
4,274.00 |
BATE |
09:04:37 |
| 50 |
4,274.00 |
BATE |
09:04:37 |
| 21 |
4,274.00 |
BATE |
09:04:37 |
| 50 |
4,274.00 |
BATE |
09:04:37 |
| 100 |
4,274.00 |
BATE |
09:04:37 |
| 50 |
4,274.00 |
BATE |
09:04:37 |
| 350 |
4,273.50 |
BATE |
09:04:37 |
| 297 |
4,274.50 |
BATE |
09:07:51 |
| 206 |
4,273.50 |
BATE |
09:08:19 |
| 102 |
4,273.50 |
BATE |
09:08:19 |
| 84 |
4,272.50 |
BATE |
09:09:12 |
| 258 |
4,272.50 |
BATE |
09:09:12 |
| 170 |
4,272.00 |
BATE |
09:10:56 |
| 89 |
4,272.00 |
BATE |
09:10:56 |
| 60 |
4,272.00 |
BATE |
09:10:56 |
| 302 |
4,272.00 |
BATE |
09:12:33 |
| 36 |
4,269.50 |
BATE |
09:14:11 |
| 174 |
4,269.50 |
BATE |
09:14:11 |
| 83 |
4,269.50 |
BATE |
09:14:11 |
| 2 |
4,269.50 |
BATE |
09:15:38 |
| 120 |
4,269.50 |
BATE |
09:16:37 |
| 39 |
4,269.50 |
BATE |
09:16:37 |
| 33 |
4,269.50 |
BATE |
09:16:37 |
| 133 |
4,269.50 |
BATE |
09:18:05 |
| 50 |
4,269.50 |
BATE |
09:18:05 |
| 100 |
4,269.50 |
BATE |
09:18:05 |
| 120 |
4,269.50 |
BATE |
09:18:05 |
| 35 |
4,269.50 |
BATE |
09:18:05 |
| 125 |
4,271.00 |
BATE |
09:19:25 |
| 192 |
4,271.00 |
BATE |
09:19:25 |
| 287 |
4,270.50 |
BATE |
09:20:28 |
| 336 |
4,271.50 |
BATE |
09:22:44 |
| 6 |
4,271.50 |
BATE |
09:22:44 |
| 83 |
4,271.50 |
BATE |
09:25:26 |
| 86 |
4,271.50 |
BATE |
09:26:57 |
| 330 |
4,272.00 |
BATE |
09:26:57 |
| 46 |
4,272.00 |
BATE |
09:26:57 |
| 28 |
4,272.50 |
BATE |
09:31:31 |
| 59 |
4,272.50 |
BATE |
09:31:49 |
| 168 |
4,272.50 |
BATE |
09:32:02 |
| 321 |
4,272.50 |
BATE |
09:32:02 |
| 500 |
4,272.50 |
BATE |
09:32:02 |
| 350 |
4,273.00 |
BATE |
09:34:39 |
| 31 |
4,272.00 |
BATE |
09:35:03 |
| 16 |
4,272.00 |
BATE |
09:35:03 |
| 274 |
4,272.00 |
BATE |
09:35:03 |
| 83 |
4,269.00 |
BATE |
09:37:12 |
| 108 |
4,269.00 |
BATE |
09:37:12 |
| 61 |
4,269.00 |
BATE |
09:37:27 |
| 100 |
4,269.00 |
BATE |
09:37:27 |
| 346 |
4,268.50 |
BATE |
09:38:18 |
| 344 |
4,266.50 |
BATE |
09:40:33 |
| 7 |
4,264.50 |
BATE |
09:41:52 |
| 291 |
4,264.00 |
BATE |
09:41:53 |
| 24 |
4,263.50 |
BATE |
09:44:11 |
| 47 |
4,263.50 |
BATE |
09:44:11 |
| 276 |
4,263.50 |
BATE |
09:44:11 |
| 349 |
4,263.50 |
BATE |
09:46:07 |
| 26 |
4,267.50 |
BATE |
09:49:00 |
| 58 |
4,267.50 |
BATE |
09:49:00 |
| 267 |
4,267.50 |
BATE |
09:49:00 |
| 298 |
4,265.00 |
BATE |
09:49:42 |
| 307 |
4,264.50 |
BATE |
09:52:39 |
| 337 |
4,262.50 |
BATE |
09:54:12 |
| 347 |
4,259.50 |
BATE |
09:55:50 |
| 314 |
4,258.50 |
BATE |
09:57:50 |
| 44 |
4,260.00 |
BATE |
10:00:09 |
| 302 |
4,260.00 |
BATE |
10:00:09 |
| 292 |
4,257.50 |
BATE |
10:02:14 |
| 22 |
4,256.00 |
BATE |
10:08:09 |
| 389 |
4,256.00 |
BATE |
10:08:09 |
| 9 |
4,256.00 |
BATE |
10:08:09 |
| 37 |
4,256.00 |
BATE |
10:08:09 |
| 153 |
4,256.00 |
BATE |
10:08:41 |
| 190 |
4,256.00 |
BATE |
10:08:41 |
| 225 |
4,260.50 |
BATE |
10:13:10 |
| 28 |
4,260.50 |
BATE |
10:13:10 |
| 111 |
4,260.50 |
BATE |
10:13:10 |
| 24 |
4,260.50 |
BATE |
10:13:10 |
| 64 |
4,260.50 |
BATE |
10:13:10 |
| 89 |
4,260.00 |
BATE |
10:13:24 |
| 220 |
4,260.00 |
BATE |
10:13:38 |
| 79 |
4,258.00 |
BATE |
10:15:45 |
| 166 |
4,258.00 |
BATE |
10:15:45 |
| 100 |
4,258.00 |
BATE |
10:15:45 |
| 6 |
4,258.00 |
BATE |
10:15:45 |
| 100 |
4,261.00 |
BATE |
10:19:55 |
| 100 |
4,261.00 |
BATE |
10:19:55 |
| 147 |
4,261.00 |
BATE |
10:19:55 |
| 94 |
4,260.00 |
BATE |
10:20:04 |
| 168 |
4,260.00 |
BATE |
10:20:04 |
| 83 |
4,260.00 |
BATE |
10:20:04 |
| 1 |
4,258.00 |
BATE |
10:22:28 |
| 7 |
4,258.00 |
BATE |
10:22:28 |
| 48 |
4,258.00 |
BATE |
10:22:28 |
| 67 |
4,258.50 |
BATE |
10:22:46 |
| 234 |
4,258.50 |
BATE |
10:22:46 |
| 90 |
4,257.50 |
BATE |
10:24:07 |
| 77 |
4,257.50 |
BATE |
10:24:07 |
| 72 |
4,257.50 |
BATE |
10:24:08 |
| 102 |
4,257.50 |
BATE |
10:24:08 |
| 377 |
4,256.00 |
BATE |
10:27:53 |
| 120 |
4,257.00 |
BATE |
10:31:43 |
| 1 |
4,257.00 |
BATE |
10:31:43 |
| 146 |
4,257.00 |
BATE |
10:31:43 |
| 46 |
4,257.00 |
BATE |
10:31:43 |
| 301 |
4,257.00 |
BATE |
10:31:43 |
| 148 |
4,255.00 |
BATE |
10:33:26 |
| 2 |
4,255.00 |
BATE |
10:33:26 |
| 90 |
4,255.00 |
BATE |
10:33:26 |
| 89 |
4,255.00 |
BATE |
10:33:26 |
| 74 |
4,255.00 |
BATE |
10:35:19 |
| 83 |
4,255.00 |
BATE |
10:35:26 |
| 111 |
4,255.00 |
BATE |
10:35:26 |
| 11 |
4,255.00 |
BATE |
10:35:33 |
| 28 |
4,255.00 |
BATE |
10:35:46 |
| 273 |
4,255.50 |
BATE |
10:37:09 |
| 22 |
4,255.50 |
BATE |
10:37:09 |
| 318 |
4,253.50 |
BATE |
10:39:08 |
| 100 |
4,252.00 |
BATE |
10:41:00 |
| 13 |
4,252.00 |
BATE |
10:41:02 |
| 130 |
4,252.00 |
BATE |
10:41:02 |
| 19 |
4,252.00 |
BATE |
10:41:02 |
| 90 |
4,252.00 |
BATE |
10:41:04 |
| 100 |
4,251.00 |
BATE |
10:44:17 |
| 100 |
4,250.50 |
BATE |
10:44:43 |
| 13 |
4,250.50 |
BATE |
10:44:47 |
| 230 |
4,250.50 |
BATE |
10:44:47 |
| 59 |
4,250.00 |
BATE |
10:49:21 |
| 21 |
4,250.50 |
BATE |
10:49:25 |
| 100 |
4,250.50 |
BATE |
10:49:25 |
| 83 |
4,250.50 |
BATE |
10:49:25 |
| 100 |
4,250.50 |
BATE |
10:49:25 |
| 26 |
4,250.00 |
BATE |
10:50:02 |
| 2 |
4,250.00 |
BATE |
10:50:02 |
| 179 |
4,250.00 |
BATE |
10:50:02 |
| 92 |
4,250.00 |
BATE |
10:50:02 |
| 171 |
4,252.50 |
BATE |
10:51:06 |
| 167 |
4,252.50 |
BATE |
10:51:06 |
| 78 |
4,255.50 |
BATE |
10:53:42 |
| 133 |
4,255.50 |
BATE |
10:53:42 |
| 100 |
4,255.50 |
BATE |
10:53:42 |
| 11 |
4,255.50 |
BATE |
10:53:55 |
| 334 |
4,257.00 |
BATE |
10:57:03 |
| 19 |
4,256.50 |
BATE |
10:59:34 |
| 100 |
4,256.50 |
BATE |
10:59:35 |
| 100 |
4,256.50 |
BATE |
10:59:35 |
| 100 |
4,256.50 |
BATE |
10:59:35 |
| 47 |
4,256.00 |
BATE |
11:00:27 |
| 83 |
4,256.00 |
BATE |
11:00:27 |
| 100 |
4,256.00 |
BATE |
11:00:27 |
| 100 |
4,256.00 |
BATE |
11:00:27 |
| 16 |
4,256.00 |
BATE |
11:00:27 |
| 20 |
4,250.00 |
BATE |
11:03:01 |
| 43 |
4,250.00 |
BATE |
11:03:13 |
| 27 |
4,251.00 |
BATE |
11:03:44 |
| 22 |
4,251.00 |
BATE |
11:03:44 |
| 51 |
4,251.00 |
BATE |
11:03:44 |
| 228 |
4,251.00 |
BATE |
11:03:44 |
| 19 |
4,249.50 |
BATE |
11:06:10 |
| 52 |
4,249.50 |
BATE |
11:06:10 |
| 100 |
4,249.50 |
BATE |
11:06:10 |
| 133 |
4,249.50 |
BATE |
11:06:10 |
| 100 |
4,249.50 |
BATE |
11:09:48 |
| 34 |
4,249.50 |
BATE |
11:09:48 |
| 199 |
4,249.50 |
BATE |
11:09:49 |
| 101 |
4,249.50 |
BATE |
11:09:49 |
| 206 |
4,249.50 |
BATE |
11:09:49 |
| 100 |
4,249.50 |
BATE |
11:13:00 |
| 164 |
4,249.50 |
BATE |
11:13:00 |
| 35 |
4,249.50 |
BATE |
11:13:00 |
| 34 |
4,249.50 |
BATE |
11:13:02 |
| 293 |
4,249.00 |
BATE |
11:15:01 |
| 328 |
4,248.00 |
BATE |
11:17:26 |
| 301 |
4,243.00 |
BATE |
11:19:35 |
| 66 |
4,245.50 |
BATE |
11:21:38 |
| 100 |
4,248.00 |
BATE |
11:24:22 |
| 43 |
4,251.00 |
BATE |
11:25:46 |
| 5 |
4,251.00 |
BATE |
11:25:46 |
| 88 |
4,251.00 |
BATE |
11:26:10 |
| 61 |
4,251.00 |
BATE |
11:26:11 |
| 29 |
4,251.00 |
BATE |
11:26:12 |
| 69 |
4,251.00 |
BATE |
11:26:13 |
| 75 |
4,251.00 |
BATE |
11:26:13 |
| 40 |
4,250.50 |
BATE |
11:26:15 |
| 61 |
4,250.50 |
BATE |
11:27:05 |
| 12 |
4,250.50 |
BATE |
11:27:24 |
| 100 |
4,250.50 |
BATE |
11:27:24 |
| 100 |
4,250.50 |
BATE |
11:27:24 |
| 83 |
4,253.50 |
BATE |
11:30:27 |
| 269 |
4,253.50 |
BATE |
11:30:27 |
| 35 |
4,257.00 |
BATE |
11:32:49 |
| 100 |
4,257.00 |
BATE |
11:32:49 |
| 61 |
4,257.00 |
BATE |
11:32:49 |
| 100 |
4,257.00 |
BATE |
11:32:49 |
| 58 |
4,254.50 |
BATE |
11:33:36 |
| 7 |
4,254.50 |
BATE |
11:33:36 |
| 79 |
4,254.50 |
BATE |
11:33:59 |
| 100 |
4,254.50 |
BATE |
11:33:59 |
| 100 |
4,254.50 |
BATE |
11:33:59 |
| 23 |
4,255.00 |
BATE |
11:36:39 |
| 1 |
4,255.00 |
BATE |
11:36:39 |
| 21 |
4,255.00 |
BATE |
11:36:39 |
| 100 |
4,255.50 |
BATE |
11:37:46 |
| 100 |
4,255.50 |
BATE |
11:37:46 |
| 100 |
4,255.50 |
BATE |
11:37:46 |
| 345 |
4,256.50 |
BATE |
11:39:08 |
| 297 |
4,273.00 |
CHIX |
08:06:33 |
| 310 |
4,273.50 |
CHIX |
08:06:45 |
| 295 |
4,277.00 |
CHIX |
08:07:54 |
| 333 |
4,278.00 |
CHIX |
08:08:51 |
| 200 |
4,275.50 |
CHIX |
08:09:17 |
| 152 |
4,275.50 |
CHIX |
08:09:17 |
| 287 |
4,272.00 |
CHIX |
08:11:12 |
| 98 |
4,272.00 |
CHIX |
08:11:39 |
| 253 |
4,272.00 |
CHIX |
08:11:39 |
| 336 |
4,274.50 |
CHIX |
08:12:54 |
| 312 |
4,273.50 |
CHIX |
08:13:25 |
| 213 |
4,275.50 |
CHIX |
08:14:45 |
| 87 |
4,275.50 |
CHIX |
08:14:45 |
| 309 |
4,274.50 |
CHIX |
08:16:20 |
| 191 |
4,274.50 |
CHIX |
08:16:42 |
| 303 |
4,274.00 |
CHIX |
08:18:40 |
| 318 |
4,273.50 |
CHIX |
08:18:54 |
| 339 |
4,275.50 |
CHIX |
08:19:47 |
| 301 |
4,275.00 |
CHIX |
08:22:31 |
| 326 |
4,274.00 |
CHIX |
08:23:06 |
| 162 |
4,273.00 |
CHIX |
08:25:00 |
| 35 |
4,273.00 |
CHIX |
08:25:00 |
| 16 |
4,273.00 |
CHIX |
08:25:00 |
| 79 |
4,273.00 |
CHIX |
08:25:00 |
| 328 |
4,277.50 |
CHIX |
08:25:57 |
| 342 |
4,274.50 |
CHIX |
08:27:59 |
| 317 |
4,266.00 |
CHIX |
08:30:01 |
| 297 |
4,266.00 |
CHIX |
08:31:14 |
| 317 |
4,272.00 |
CHIX |
08:35:15 |
| 84 |
4,272.00 |
CHIX |
08:35:16 |
| 215 |
4,272.00 |
CHIX |
08:35:16 |
| 285 |
4,272.50 |
CHIX |
08:35:59 |
| 329 |
4,274.50 |
CHIX |
08:38:04 |
| 324 |
4,277.50 |
CHIX |
08:40:05 |
| 315 |
4,277.00 |
CHIX |
08:41:58 |
| 344 |
4,278.50 |
CHIX |
08:44:30 |
| 322 |
4,280.50 |
CHIX |
08:47:08 |
| 5 |
4,279.00 |
CHIX |
08:48:32 |
| 50 |
4,282.50 |
CHIX |
08:50:06 |
| 200 |
4,282.50 |
CHIX |
08:50:06 |
| 290 |
4,282.00 |
CHIX |
08:50:11 |
| 341 |
4,276.00 |
CHIX |
08:52:22 |
| 390 |
4,280.00 |
CHIX |
08:56:35 |
| 215 |
4,279.00 |
CHIX |
08:57:03 |
| 68 |
4,279.00 |
CHIX |
08:57:03 |
| 50 |
4,279.00 |
CHIX |
08:57:03 |
| 311 |
4,274.00 |
CHIX |
08:59:11 |
| 16 |
4,274.00 |
CHIX |
08:59:11 |
| 314 |
4,276.00 |
CHIX |
09:02:11 |
| 286 |
4,274.50 |
CHIX |
09:03:07 |
| 331 |
4,274.50 |
CHIX |
09:05:13 |
| 292 |
4,275.00 |
CHIX |
09:07:28 |
| 38 |
4,275.00 |
CHIX |
09:07:28 |
| 63 |
4,272.00 |
CHIX |
09:09:33 |
| 189 |
4,272.00 |
CHIX |
09:09:33 |
| 44 |
4,272.00 |
CHIX |
09:09:33 |
| 192 |
4,272.00 |
CHIX |
09:12:33 |
| 57 |
4,272.00 |
CHIX |
09:12:33 |
| 39 |
4,272.00 |
CHIX |
09:12:33 |
| 324 |
4,271.00 |
CHIX |
09:12:46 |
| 122 |
4,269.50 |
CHIX |
09:15:38 |
| 11 |
4,270.00 |
CHIX |
09:16:15 |
| 316 |
4,269.50 |
CHIX |
09:18:05 |
| 312 |
4,271.00 |
CHIX |
09:19:25 |
| 234 |
4,272.00 |
CHIX |
09:22:25 |
| 51 |
4,272.00 |
CHIX |
09:22:25 |
| 55 |
4,272.00 |
CHIX |
09:23:44 |
| 248 |
4,272.00 |
CHIX |
09:23:44 |
| 338 |
4,272.00 |
CHIX |
09:26:57 |
| 155 |
4,272.00 |
CHIX |
09:28:28 |
| 166 |
4,272.00 |
CHIX |
09:28:28 |
| 29 |
4,272.50 |
CHIX |
09:32:02 |
| 55 |
4,272.50 |
CHIX |
09:32:02 |
| 289 |
4,272.50 |
CHIX |
09:32:02 |
| 33 |
4,270.50 |
CHIX |
09:32:19 |
| 296 |
4,273.00 |
CHIX |
09:34:39 |
| 83 |
4,272.50 |
CHIX |
09:34:52 |
| 93 |
4,272.50 |
CHIX |
09:34:52 |
| 96 |
4,272.50 |
CHIX |
09:34:58 |
| 15 |
4,272.50 |
CHIX |
09:34:58 |
| 300 |
4,269.00 |
CHIX |
09:37:27 |
| 350 |
4,267.00 |
CHIX |
09:39:00 |
| 285 |
4,265.00 |
CHIX |
09:41:52 |
| 127 |
4,264.00 |
CHIX |
09:44:10 |
| 217 |
4,264.00 |
CHIX |
09:44:10 |
| 215 |
4,267.00 |
CHIX |
09:48:00 |
| 23 |
4,267.00 |
CHIX |
09:48:10 |
| 7 |
4,268.00 |
CHIX |
09:48:32 |
| 91 |
4,268.00 |
CHIX |
09:48:53 |
| 47 |
4,268.00 |
CHIX |
09:48:53 |
| 188 |
4,268.00 |
CHIX |
09:48:53 |
| 345 |
4,263.50 |
CHIX |
09:51:30 |
| 341 |
4,261.50 |
CHIX |
09:54:15 |
| 343 |
4,260.50 |
CHIX |
09:56:57 |
| 214 |
4,260.50 |
CHIX |
09:59:52 |
| 95 |
4,260.50 |
CHIX |
09:59:52 |
| 287 |
4,257.50 |
CHIX |
10:02:14 |
| 25 |
4,254.50 |
CHIX |
10:06:39 |
| 6 |
4,254.50 |
CHIX |
10:06:39 |
| 50 |
4,256.00 |
CHIX |
10:08:09 |
| 215 |
4,256.00 |
CHIX |
10:08:09 |
| 337 |
4,256.00 |
CHIX |
10:08:09 |
| 70 |
4,256.00 |
CHIX |
10:08:41 |
| 17 |
4,260.50 |
CHIX |
10:13:03 |
| 57 |
4,260.50 |
CHIX |
10:13:05 |
| 23 |
4,260.50 |
CHIX |
10:13:05 |
| 276 |
4,260.00 |
CHIX |
10:13:38 |
| 65 |
4,260.00 |
CHIX |
10:13:38 |
| 211 |
4,258.00 |
CHIX |
10:15:45 |
| 121 |
4,258.00 |
CHIX |
10:15:45 |
| 216 |
4,261.00 |
CHIX |
10:18:30 |
| 76 |
4,261.00 |
CHIX |
10:18:30 |
| 109 |
4,259.50 |
CHIX |
10:20:45 |
| 48 |
4,259.50 |
CHIX |
10:20:45 |
| 171 |
4,259.50 |
CHIX |
10:20:45 |
| 100 |
4,258.00 |
CHIX |
10:23:10 |
| 100 |
4,258.00 |
CHIX |
10:23:10 |
| 76 |
4,258.00 |
CHIX |
10:23:10 |
| 30 |
4,258.00 |
CHIX |
10:23:10 |
| 22 |
4,258.00 |
CHIX |
10:23:28 |
| 317 |
4,256.50 |
CHIX |
10:27:53 |
| 416 |
4,257.00 |
CHIX |
10:31:43 |
| 233 |
4,255.50 |
CHIX |
10:32:59 |
| 78 |
4,255.50 |
CHIX |
10:32:59 |
| 109 |
4,255.00 |
CHIX |
10:35:46 |
| 49 |
4,255.00 |
CHIX |
10:35:46 |
| 191 |
4,255.00 |
CHIX |
10:36:15 |
| 347 |
4,254.00 |
CHIX |
10:39:08 |
| 297 |
4,252.50 |
CHIX |
10:42:26 |
| 111 |
4,250.00 |
CHIX |
10:44:49 |
| 1 |
4,250.00 |
CHIX |
10:44:49 |
| 100 |
4,250.00 |
CHIX |
10:44:52 |
| 28 |
4,250.00 |
CHIX |
10:44:52 |
| 3 |
4,250.00 |
CHIX |
10:44:57 |
| 91 |
4,250.00 |
CHIX |
10:44:57 |
| 98 |
4,250.00 |
CHIX |
10:48:30 |
| 128 |
4,250.00 |
CHIX |
10:48:30 |
| 96 |
4,250.00 |
CHIX |
10:48:30 |
| 58 |
4,255.00 |
CHIX |
10:52:16 |
| 215 |
4,255.00 |
CHIX |
10:52:16 |
| 315 |
4,255.50 |
CHIX |
10:53:55 |
| 328 |
4,257.50 |
CHIX |
10:57:03 |
| 24 |
4,256.50 |
CHIX |
10:59:34 |
| 25 |
4,256.50 |
CHIX |
10:59:34 |
| 59 |
4,256.50 |
CHIX |
11:00:00 |
| 243 |
4,256.50 |
CHIX |
11:00:00 |
| 38 |
4,251.00 |
CHIX |
11:03:44 |
| 112 |
4,251.00 |
CHIX |
11:03:44 |
| 146 |
4,251.00 |
CHIX |
11:03:44 |
| 99 |
4,249.50 |
CHIX |
11:05:41 |
| 229 |
4,249.50 |
CHIX |
11:06:10 |
| 286 |
4,250.00 |
CHIX |
11:08:18 |
| 24 |
4,250.00 |
CHIX |
11:11:14 |
| 24 |
4,250.00 |
CHIX |
11:11:15 |
| 200 |
4,250.00 |
CHIX |
11:11:15 |
| 242 |
4,250.00 |
CHIX |
11:14:16 |
| 78 |
4,250.00 |
CHIX |
11:14:16 |
| 16 |
4,250.00 |
CHIX |
11:14:16 |
| 23 |
4,248.50 |
CHIX |
11:17:19 |
| 322 |
4,248.00 |
CHIX |
11:17:26 |
| 11 |
4,246.00 |
CHIX |
11:22:39 |
| 107 |
4,246.00 |
CHIX |
11:22:39 |
| 149 |
4,246.00 |
CHIX |
11:22:43 |
| 69 |
4,246.00 |
CHIX |
11:22:43 |
| 22 |
4,246.00 |
CHIX |
11:22:43 |
| 61 |
4,247.00 |
CHIX |
11:24:04 |
| 74 |
4,247.00 |
CHIX |
11:24:04 |
| 61 |
4,247.00 |
CHIX |
11:24:04 |
| 5 |
4,247.00 |
CHIX |
11:24:08 |
| 100 |
4,247.00 |
CHIX |
11:24:08 |
| 14 |
4,252.00 |
CHIX |
11:28:05 |
| 308 |
4,252.00 |
CHIX |
11:28:07 |
| 125 |
4,256.50 |
CHIX |
11:31:35 |
| 100 |
4,256.50 |
CHIX |
11:31:35 |
| 75 |
4,256.50 |
CHIX |
11:31:35 |
| 337 |
4,255.00 |
CHIX |
11:33:36 |
| 3 |
4,255.50 |
CHIX |
11:38:28 |
| 61 |
4,256.00 |
CHIX |
11:39:08 |
| 254 |
4,272.50 |
LSE |
08:06:06 |
| 235 |
4,272.50 |
LSE |
08:06:06 |
| 260 |
4,272.50 |
LSE |
08:06:11 |
| 913 |
4,272.50 |
LSE |
08:06:11 |
| 112 |
4,273.00 |
LSE |
08:06:11 |
| 308 |
4,273.00 |
LSE |
08:06:11 |
| 241 |
4,273.50 |
LSE |
08:06:11 |
| 167 |
4,273.50 |
LSE |
08:06:11 |
| 426 |
4,273.00 |
LSE |
08:06:33 |
| 414 |
4,273.00 |
LSE |
08:06:33 |
| 351 |
4,273.50 |
LSE |
08:06:37 |
| 77 |
4,273.50 |
LSE |
08:06:37 |
| 34 |
4,273.50 |
LSE |
08:06:37 |
| 352 |
4,272.50 |
LSE |
08:06:45 |
| 130 |
4,272.50 |
LSE |
08:06:45 |
| 77 |
4,272.50 |
LSE |
08:06:45 |
| 207 |
4,272.50 |
LSE |
08:06:45 |
| 150 |
4,272.50 |
LSE |
08:06:45 |
| 19 |
4,273.00 |
LSE |
08:06:45 |
| 808 |
4,273.00 |
LSE |
08:06:45 |
| 444 |
4,274.00 |
LSE |
08:06:45 |
| 486 |
4,274.50 |
LSE |
08:06:45 |
| 437 |
4,272.00 |
LSE |
08:06:48 |
| 304 |
4,270.50 |
LSE |
08:06:53 |
| 47 |
4,270.50 |
LSE |
08:06:53 |
| 89 |
4,270.50 |
LSE |
08:06:53 |
| 469 |
4,275.50 |
LSE |
08:07:54 |
| 400 |
4,276.00 |
LSE |
08:07:54 |
| 395 |
4,277.50 |
LSE |
08:08:51 |
| 180 |
4,275.00 |
LSE |
08:09:04 |
| 26 |
4,275.00 |
LSE |
08:09:04 |
| 278 |
4,275.00 |
LSE |
08:09:04 |
| 113 |
4,275.00 |
LSE |
08:09:04 |
| 480 |
4,276.50 |
LSE |
08:09:04 |
| 223 |
4,275.00 |
LSE |
08:09:17 |
| 17 |
4,273.50 |
LSE |
08:09:18 |
| 400 |
4,273.50 |
LSE |
08:09:18 |
| 393 |
4,273.50 |
LSE |
08:09:18 |
| 432 |
4,272.00 |
LSE |
08:09:19 |
| 46 |
4,273.50 |
LSE |
08:09:19 |
| 450 |
4,273.00 |
LSE |
08:09:44 |
| 395 |
4,271.50 |
LSE |
08:10:03 |
| 423 |
4,270.00 |
LSE |
08:10:38 |
| 184 |
4,273.00 |
LSE |
08:11:36 |
| 175 |
4,273.00 |
LSE |
08:11:36 |
| 98 |
4,273.00 |
LSE |
08:11:36 |
| 433 |
4,271.50 |
LSE |
08:11:39 |
| 458 |
4,275.00 |
LSE |
08:13:13 |
| 43 |
4,275.00 |
LSE |
08:13:13 |
| 238 |
4,275.00 |
LSE |
08:13:13 |
| 165 |
4,275.00 |
LSE |
08:13:13 |
| 443 |
4,274.50 |
LSE |
08:13:23 |
| 484 |
4,273.50 |
LSE |
08:13:25 |
| 425 |
4,274.00 |
LSE |
08:13:47 |
| 44 |
4,274.00 |
LSE |
08:13:47 |
| 488 |
4,273.50 |
LSE |
08:14:01 |
| 434 |
4,273.50 |
LSE |
08:14:01 |
| 469 |
4,274.50 |
LSE |
08:15:00 |
| 163 |
4,273.00 |
LSE |
08:15:20 |
| 282 |
4,273.00 |
LSE |
08:15:20 |
| 48 |
4,273.50 |
LSE |
08:15:20 |
| 397 |
4,273.50 |
LSE |
08:15:20 |
| 91 |
4,274.50 |
LSE |
08:16:20 |
| 240 |
4,274.50 |
LSE |
08:16:20 |
| 66 |
4,274.50 |
LSE |
08:16:20 |
| 65 |
4,274.50 |
LSE |
08:16:20 |
| 34 |
4,274.50 |
LSE |
08:16:20 |
| 366 |
4,274.50 |
LSE |
08:16:20 |
| 34 |
4,274.50 |
LSE |
08:16:20 |
| 408 |
4,273.50 |
LSE |
08:17:13 |
| 406 |
4,274.00 |
LSE |
08:18:40 |
| 288 |
4,276.00 |
LSE |
08:19:47 |
| 74 |
4,276.00 |
LSE |
08:19:47 |
| 68 |
4,276.00 |
LSE |
08:19:47 |
| 302 |
4,276.00 |
LSE |
08:19:47 |
| 66 |
4,276.00 |
LSE |
08:19:47 |
| 107 |
4,276.00 |
LSE |
08:19:47 |
| 708 |
4,276.00 |
LSE |
08:19:47 |
| 406 |
4,274.50 |
LSE |
08:20:00 |
| 422 |
4,273.00 |
LSE |
08:20:23 |
| 456 |
4,274.00 |
LSE |
08:21:15 |
| 111 |
4,274.00 |
LSE |
08:21:31 |
| 111 |
4,274.00 |
LSE |
08:21:31 |
| 175 |
4,274.00 |
LSE |
08:21:31 |
| 66 |
4,274.00 |
LSE |
08:21:31 |
| 405 |
4,275.00 |
LSE |
08:22:31 |
| 198 |
4,274.50 |
LSE |
08:22:32 |
| 284 |
4,274.50 |
LSE |
08:22:32 |
| 478 |
4,274.00 |
LSE |
08:23:06 |
| 404 |
4,272.50 |
LSE |
08:23:36 |
| 208 |
4,277.50 |
LSE |
08:25:57 |
| 290 |
4,277.50 |
LSE |
08:25:57 |
| 573 |
4,277.50 |
LSE |
08:25:57 |
| 302 |
4,277.50 |
LSE |
08:25:57 |
| 542 |
4,277.50 |
LSE |
08:25:57 |
| 404 |
4,277.00 |
LSE |
08:26:01 |
| 282 |
4,276.00 |
LSE |
08:26:10 |
| 48 |
4,276.00 |
LSE |
08:26:10 |
| 139 |
4,276.00 |
LSE |
08:26:10 |
| 44 |
4,276.00 |
LSE |
08:27:17 |
| 66 |
4,276.00 |
LSE |
08:27:17 |
| 175 |
4,276.00 |
LSE |
08:27:17 |
| 200 |
4,276.00 |
LSE |
08:27:17 |
| 475 |
4,274.00 |
LSE |
08:28:00 |
| 419 |
4,266.50 |
LSE |
08:29:04 |
| 430 |
4,266.00 |
LSE |
08:30:25 |
| 483 |
4,267.00 |
LSE |
08:30:59 |
| 457 |
4,266.50 |
LSE |
08:31:03 |
| 460 |
4,266.00 |
LSE |
08:31:14 |
| 424 |
4,272.50 |
LSE |
08:35:12 |
| 466 |
4,272.50 |
LSE |
08:35:15 |
| 285 |
4,272.50 |
LSE |
08:35:15 |
| 406 |
4,271.50 |
LSE |
08:35:16 |
| 426 |
4,273.50 |
LSE |
08:35:59 |
| 222 |
4,273.50 |
LSE |
08:36:38 |
| 236 |
4,273.50 |
LSE |
08:36:44 |
| 74 |
4,274.50 |
LSE |
08:38:04 |
| 38 |
4,274.50 |
LSE |
08:38:04 |
| 175 |
4,274.50 |
LSE |
08:38:04 |
| 57 |
4,274.50 |
LSE |
08:38:04 |
| 66 |
4,274.50 |
LSE |
08:38:04 |
| 525 |
4,277.00 |
LSE |
08:40:08 |
| 77 |
4,277.00 |
LSE |
08:40:25 |
| 50 |
4,277.00 |
LSE |
08:40:25 |
| 302 |
4,277.00 |
LSE |
08:40:25 |
| 451 |
4,277.00 |
LSE |
08:40:25 |
| 102 |
4,275.50 |
LSE |
08:41:38 |
| 232 |
4,275.50 |
LSE |
08:41:38 |
| 118 |
4,275.50 |
LSE |
08:41:38 |
| 464 |
4,277.00 |
LSE |
08:41:58 |
| 400 |
4,276.50 |
LSE |
08:42:06 |
| 454 |
4,277.50 |
LSE |
08:43:32 |
| 448 |
4,277.00 |
LSE |
08:43:46 |
| 356 |
4,278.50 |
LSE |
08:44:28 |
| 108 |
4,278.50 |
LSE |
08:44:30 |
| 472 |
4,279.00 |
LSE |
08:45:43 |
| 444 |
4,278.50 |
LSE |
08:46:08 |
| 441 |
4,280.50 |
LSE |
08:47:08 |
| 444 |
4,280.00 |
LSE |
08:47:46 |
| 427 |
4,280.00 |
LSE |
08:48:13 |
| 482 |
4,281.50 |
LSE |
08:50:22 |
| 162 |
4,281.50 |
LSE |
08:50:27 |
| 302 |
4,281.50 |
LSE |
08:50:27 |
| 467 |
4,281.00 |
LSE |
08:50:41 |
| 127 |
4,280.50 |
LSE |
08:50:42 |
| 346 |
4,280.50 |
LSE |
08:50:42 |
| 463 |
4,276.00 |
LSE |
08:52:22 |
| 356 |
4,276.50 |
LSE |
08:53:54 |
| 90 |
4,276.50 |
LSE |
08:53:54 |
| 587 |
4,279.50 |
LSE |
08:56:37 |
| 50 |
4,279.00 |
LSE |
08:57:03 |
| 175 |
4,279.00 |
LSE |
08:57:03 |
| 50 |
4,279.00 |
LSE |
08:57:03 |
| 377 |
4,279.00 |
LSE |
08:57:03 |
| 92 |
4,279.00 |
LSE |
08:57:03 |
| 393 |
4,278.50 |
LSE |
08:57:47 |
| 56 |
4,276.50 |
LSE |
08:58:11 |
| 361 |
4,276.50 |
LSE |
08:58:11 |
| 50 |
4,274.00 |
LSE |
08:59:11 |
| 175 |
4,274.00 |
LSE |
08:59:11 |
| 50 |
4,274.00 |
LSE |
08:59:11 |
| 354 |
4,276.00 |
LSE |
09:01:06 |
| 423 |
4,276.00 |
LSE |
09:02:11 |
| 76 |
4,276.00 |
LSE |
09:02:11 |
| 218 |
4,275.50 |
LSE |
09:02:35 |
| 105 |
4,275.50 |
LSE |
09:02:35 |
| 93 |
4,275.50 |
LSE |
09:02:35 |
| 428 |
4,273.50 |
LSE |
09:04:37 |
| 20 |
4,274.50 |
LSE |
09:05:13 |
| 395 |
4,274.50 |
LSE |
09:05:13 |
| 440 |
4,273.50 |
LSE |
09:05:54 |
| 412 |
4,275.00 |
LSE |
09:07:28 |
| 6 |
4,274.50 |
LSE |
09:07:51 |
| 425 |
4,274.50 |
LSE |
09:07:51 |
| 50 |
4,273.00 |
LSE |
09:08:19 |
| 50 |
4,273.00 |
LSE |
09:08:19 |
| 50 |
4,273.00 |
LSE |
09:08:19 |
| 175 |
4,273.00 |
LSE |
09:08:19 |
| 66 |
4,273.00 |
LSE |
09:08:19 |
| 434 |
4,271.50 |
LSE |
09:09:37 |
| 437 |
4,272.50 |
LSE |
09:10:27 |
| 422 |
4,272.00 |
LSE |
09:12:33 |
| 448 |
4,271.50 |
LSE |
09:12:46 |
| 410 |
4,270.00 |
LSE |
09:14:10 |
| 162 |
4,269.50 |
LSE |
09:16:37 |
| 403 |
4,269.50 |
LSE |
09:16:37 |
| 453 |
4,269.50 |
LSE |
09:18:05 |
| 442 |
4,269.00 |
LSE |
09:18:46 |
| 220 |
4,271.00 |
LSE |
09:19:25 |
| 456 |
4,270.50 |
LSE |
09:20:28 |
| 393 |
4,269.50 |
LSE |
09:20:30 |
| 215 |
4,271.50 |
LSE |
09:22:44 |
| 178 |
4,271.50 |
LSE |
09:22:44 |
| 64 |
4,271.50 |
LSE |
09:22:44 |
| 25 |
4,271.50 |
LSE |
09:22:44 |
| 483 |
4,272.00 |
LSE |
09:23:44 |
| 464 |
4,272.00 |
LSE |
09:25:26 |
| 43 |
4,272.00 |
LSE |
09:26:57 |
| 50 |
4,272.00 |
LSE |
09:26:57 |
| 50 |
4,272.00 |
LSE |
09:26:57 |
| 74 |
4,272.00 |
LSE |
09:26:57 |
| 175 |
4,272.00 |
LSE |
09:26:57 |
| 80 |
4,272.00 |
LSE |
09:26:57 |
| 489 |
4,272.00 |
LSE |
09:26:57 |
| 290 |
4,272.50 |
LSE |
09:31:31 |
| 438 |
4,272.00 |
LSE |
09:32:10 |
| 572 |
4,272.00 |
LSE |
09:32:10 |
| 50 |
4,271.00 |
LSE |
09:32:13 |
| 66 |
4,271.00 |
LSE |
09:32:13 |
| 132 |
4,271.00 |
LSE |
09:32:13 |
| 215 |
4,271.00 |
LSE |
09:32:13 |
| 132 |
4,271.00 |
LSE |
09:32:13 |
| 408 |
4,270.50 |
LSE |
09:32:17 |
| 50 |
4,272.00 |
LSE |
09:35:03 |
| 23 |
4,272.00 |
LSE |
09:35:03 |
| 50 |
4,272.00 |
LSE |
09:35:03 |
| 50 |
4,272.00 |
LSE |
09:35:03 |
| 66 |
4,272.00 |
LSE |
09:35:03 |
| 27 |
4,272.00 |
LSE |
09:35:03 |
| 50 |
4,272.00 |
LSE |
09:35:03 |
| 66 |
4,272.00 |
LSE |
09:35:03 |
| 50 |
4,272.00 |
LSE |
09:35:03 |
| 270 |
4,272.00 |
LSE |
09:35:03 |
| 41 |
4,272.00 |
LSE |
09:35:03 |
| 408 |
4,272.00 |
LSE |
09:35:03 |
| 474 |
4,271.00 |
LSE |
09:36:06 |
| 227 |
4,269.00 |
LSE |
09:37:27 |
| 217 |
4,269.00 |
LSE |
09:37:27 |
| 449 |
4,269.00 |
LSE |
09:37:27 |
| 31 |
4,268.00 |
LSE |
09:38:24 |
| 103 |
4,268.00 |
LSE |
09:38:24 |
| 111 |
4,268.00 |
LSE |
09:38:24 |
| 157 |
4,268.00 |
LSE |
09:38:24 |
| 76 |
4,268.00 |
LSE |
09:38:24 |
| 179 |
4,266.50 |
LSE |
09:40:33 |
| 299 |
4,266.50 |
LSE |
09:40:33 |
| 50 |
4,265.00 |
LSE |
09:41:09 |
| 50 |
4,265.00 |
LSE |
09:41:09 |
| 42 |
4,265.00 |
LSE |
09:41:09 |
| 230 |
4,265.00 |
LSE |
09:41:09 |
| 246 |
4,264.00 |
LSE |
09:41:53 |
| 100 |
4,264.00 |
LSE |
09:41:53 |
| 83 |
4,264.00 |
LSE |
09:41:53 |
| 171 |
4,263.50 |
LSE |
09:44:11 |
| 175 |
4,263.50 |
LSE |
09:44:11 |
| 50 |
4,263.50 |
LSE |
09:44:11 |
| 3 |
4,263.50 |
LSE |
09:44:11 |
| 85 |
4,263.50 |
LSE |
09:44:11 |
| 312 |
4,263.50 |
LSE |
09:44:11 |
| 187 |
4,263.50 |
LSE |
09:46:07 |
| 298 |
4,263.50 |
LSE |
09:46:07 |
| 6 |
4,267.50 |
LSE |
09:49:00 |
| 210 |
4,267.50 |
LSE |
09:49:00 |
| 113 |
4,267.50 |
LSE |
09:49:00 |
| 154 |
4,267.50 |
LSE |
09:49:00 |
| 138 |
4,266.00 |
LSE |
09:49:18 |
| 29 |
4,266.50 |
LSE |
09:49:18 |
| 50 |
4,266.50 |
LSE |
09:49:18 |
| 66 |
4,266.00 |
LSE |
09:49:18 |
| 280 |
4,266.00 |
LSE |
09:49:18 |
| 285 |
4,266.50 |
LSE |
09:49:18 |
| 238 |
4,266.50 |
LSE |
09:49:18 |
| 401 |
4,264.00 |
LSE |
09:50:46 |
| 452 |
4,264.50 |
LSE |
09:52:39 |
| 433 |
4,265.00 |
LSE |
09:52:39 |
| 477 |
4,262.50 |
LSE |
09:54:12 |
| 451 |
4,260.00 |
LSE |
09:55:10 |
| 236 |
4,260.50 |
LSE |
09:56:57 |
| 166 |
4,260.50 |
LSE |
09:56:57 |
| 411 |
4,260.00 |
LSE |
09:57:10 |
| 446 |
4,259.00 |
LSE |
09:57:50 |
| 483 |
4,260.50 |
LSE |
09:59:52 |
| 290 |
4,260.00 |
LSE |
10:00:09 |
| 47 |
4,260.00 |
LSE |
10:00:09 |
| 58 |
4,260.00 |
LSE |
10:00:09 |
| 399 |
4,258.50 |
LSE |
10:00:39 |
| 418 |
4,257.00 |
LSE |
10:02:15 |
| 16 |
4,255.00 |
LSE |
10:03:03 |
| 385 |
4,255.00 |
LSE |
10:03:03 |
| 115 |
4,254.00 |
LSE |
10:03:39 |
| 281 |
4,254.00 |
LSE |
10:03:39 |
| 21 |
4,256.00 |
LSE |
10:08:09 |
| 628 |
4,256.00 |
LSE |
10:08:09 |
| 98 |
4,256.00 |
LSE |
10:08:41 |
| 500 |
4,256.00 |
LSE |
10:08:41 |
| 400 |
4,259.00 |
LSE |
10:12:25 |
| 106 |
4,259.00 |
LSE |
10:12:25 |
| 50 |
4,260.50 |
LSE |
10:13:05 |
| 175 |
4,260.50 |
LSE |
10:13:05 |
| 483 |
4,260.50 |
LSE |
10:13:07 |
| 50 |
4,260.50 |
LSE |
10:13:07 |
| 175 |
4,260.50 |
LSE |
10:13:07 |
| 50 |
4,260.50 |
LSE |
10:13:07 |
| 676 |
4,260.00 |
LSE |
10:13:24 |
| 66 |
4,256.50 |
LSE |
10:13:38 |
| 100 |
4,257.50 |
LSE |
10:13:38 |
| 185 |
4,257.50 |
LSE |
10:13:38 |
| 50 |
4,257.50 |
LSE |
10:13:38 |
| 50 |
4,257.50 |
LSE |
10:13:38 |
| 50 |
4,257.50 |
LSE |
10:13:38 |
| 50 |
4,258.00 |
LSE |
10:13:38 |
| 50 |
4,258.00 |
LSE |
10:13:38 |
| 50 |
4,258.00 |
LSE |
10:13:38 |
| 490 |
4,259.50 |
LSE |
10:13:38 |
| 238 |
4,256.50 |
LSE |
10:14:33 |
| 89 |
4,256.50 |
LSE |
10:14:33 |
| 368 |
4,258.00 |
LSE |
10:16:36 |
| 409 |
4,258.00 |
LSE |
10:16:36 |
| 60 |
4,258.00 |
LSE |
10:16:36 |
| 56 |
4,258.00 |
LSE |
10:16:36 |
| 453 |
4,259.00 |
LSE |
10:17:43 |
| 410 |
4,261.00 |
LSE |
10:19:04 |
| 90 |
4,261.00 |
LSE |
10:19:04 |
| 6 |
4,261.00 |
LSE |
10:19:30 |
| 46 |
4,260.50 |
LSE |
10:19:55 |
| 23 |
4,260.50 |
LSE |
10:19:55 |
| 92 |
4,260.50 |
LSE |
10:20:03 |
| 326 |
4,260.50 |
LSE |
10:20:03 |
| 67 |
4,260.50 |
LSE |
10:20:03 |
| 92 |
4,260.50 |
LSE |
10:20:03 |
| 436 |
4,260.00 |
LSE |
10:20:04 |
| 130 |
4,260.00 |
LSE |
10:20:04 |
| 90 |
4,259.50 |
LSE |
10:20:39 |
| 267 |
4,259.50 |
LSE |
10:20:45 |
| 50 |
4,259.50 |
LSE |
10:20:45 |
| 481 |
4,258.50 |
LSE |
10:20:56 |
| 436 |
4,258.00 |
LSE |
10:23:10 |
| 37 |
4,258.00 |
LSE |
10:23:10 |
| 388 |
4,257.50 |
LSE |
10:24:07 |
| 83 |
4,257.50 |
LSE |
10:24:07 |
| 4 |
4,257.50 |
LSE |
10:24:07 |
| 333 |
4,257.50 |
LSE |
10:24:20 |
| 61 |
4,257.50 |
LSE |
10:24:20 |
| 175 |
4,256.00 |
LSE |
10:27:53 |
| 50 |
4,256.00 |
LSE |
10:27:53 |
| 50 |
4,256.00 |
LSE |
10:27:53 |
| 50 |
4,256.00 |
LSE |
10:27:53 |
| 169 |
4,256.00 |
LSE |
10:27:53 |
| 574 |
4,256.50 |
LSE |
10:27:53 |
| 185 |
4,256.50 |
LSE |
10:31:43 |
| 82 |
4,256.50 |
LSE |
10:31:43 |
| 50 |
4,256.50 |
LSE |
10:31:43 |
| 175 |
4,256.50 |
LSE |
10:31:43 |
| 50 |
4,256.50 |
LSE |
10:31:43 |
| 13 |
4,256.50 |
LSE |
10:31:43 |
| 50 |
4,256.50 |
LSE |
10:31:43 |
| 957 |
4,257.00 |
LSE |
10:31:43 |
| 445 |
4,255.50 |
LSE |
10:32:00 |
| 408 |
4,255.50 |
LSE |
10:32:59 |
| 21 |
4,255.00 |
LSE |
10:33:26 |
| 60 |
4,255.00 |
LSE |
10:33:26 |
| 108 |
4,255.00 |
LSE |
10:33:26 |
| 166 |
4,255.00 |
LSE |
10:33:26 |
| 120 |
4,255.00 |
LSE |
10:33:26 |
| 422 |
4,254.00 |
LSE |
10:34:14 |
| 421 |
4,255.00 |
LSE |
10:36:15 |
| 438 |
4,255.50 |
LSE |
10:37:09 |
| 223 |
4,255.50 |
LSE |
10:37:09 |
| 238 |
4,255.50 |
LSE |
10:37:09 |
| 480 |
4,253.50 |
LSE |
10:38:29 |
| 477 |
4,253.00 |
LSE |
10:39:11 |
| 424 |
4,252.00 |
LSE |
10:41:04 |
| 414 |
4,251.50 |
LSE |
10:42:02 |
| 407 |
4,252.50 |
LSE |
10:42:26 |
| 407 |
4,251.00 |
LSE |
10:44:04 |
| 471 |
4,250.50 |
LSE |
10:44:47 |
| 465 |
4,250.00 |
LSE |
10:44:57 |
| 138 |
4,247.50 |
LSE |
10:46:17 |
| 343 |
4,247.50 |
LSE |
10:46:17 |
| 404 |
4,250.00 |
LSE |
10:48:30 |
| 50 |
4,253.00 |
LSE |
10:51:06 |
| 100 |
4,253.00 |
LSE |
10:51:06 |
| 175 |
4,253.00 |
LSE |
10:51:06 |
| 50 |
4,253.00 |
LSE |
10:51:06 |
| 50 |
4,253.00 |
LSE |
10:51:06 |
| 50 |
4,253.00 |
LSE |
10:51:06 |
| 50 |
4,253.00 |
LSE |
10:51:06 |
| 489 |
4,254.50 |
LSE |
10:52:45 |
| 79 |
4,254.50 |
LSE |
10:52:45 |
| 403 |
4,254.50 |
LSE |
10:52:45 |
| 52 |
4,255.00 |
LSE |
10:54:02 |
| 313 |
4,255.00 |
LSE |
10:54:22 |
| 97 |
4,255.00 |
LSE |
10:54:22 |
| 414 |
4,255.00 |
LSE |
10:54:22 |
| 23 |
4,254.50 |
LSE |
10:56:02 |
| 179 |
4,254.50 |
LSE |
10:56:02 |
| 255 |
4,254.50 |
LSE |
10:56:02 |
| 164 |
4,254.50 |
LSE |
10:56:02 |
| 303 |
4,254.50 |
LSE |
10:56:02 |
| 587 |
4,254.50 |
LSE |
10:56:02 |
| 485 |
4,257.00 |
LSE |
10:57:10 |
| 439 |
4,256.50 |
LSE |
10:57:14 |
| 197 |
4,256.00 |
LSE |
10:57:29 |
| 233 |
4,256.00 |
LSE |
10:57:30 |
| 103 |
4,256.50 |
LSE |
11:00:00 |
| 40 |
4,256.50 |
LSE |
11:00:00 |
| 57 |
4,256.50 |
LSE |
11:00:00 |
| 196 |
4,256.50 |
LSE |
11:00:00 |
| 50 |
4,256.50 |
LSE |
11:00:00 |
| 50 |
4,256.50 |
LSE |
11:00:00 |
| 509 |
4,256.50 |
LSE |
11:00:00 |
| 393 |
4,256.00 |
LSE |
11:00:31 |
| 488 |
4,254.00 |
LSE |
11:00:59 |
| 218 |
4,252.00 |
LSE |
11:01:42 |
| 179 |
4,252.00 |
LSE |
11:01:42 |
| 452 |
4,250.00 |
LSE |
11:02:28 |
| 1 |
4,251.00 |
LSE |
11:03:44 |
| 175 |
4,251.00 |
LSE |
11:03:44 |
| 50 |
4,251.00 |
LSE |
11:03:44 |
| 50 |
4,251.00 |
LSE |
11:03:44 |
| 50 |
4,251.00 |
LSE |
11:03:44 |
| 83 |
4,251.00 |
LSE |
11:03:44 |
| 246 |
4,251.00 |
LSE |
11:03:44 |
| 152 |
4,251.00 |
LSE |
11:03:44 |
| 440 |
4,250.00 |
LSE |
11:05:12 |
| 439 |
4,249.50 |
LSE |
11:06:10 |
| 465 |
4,249.00 |
LSE |
11:06:12 |
| 62 |
4,251.00 |
LSE |
11:07:47 |
| 170 |
4,251.00 |
LSE |
11:07:47 |
| 50 |
4,251.00 |
LSE |
11:07:47 |
| 175 |
4,251.00 |
LSE |
11:07:47 |
| 425 |
4,251.00 |
LSE |
11:07:47 |
| 398 |
4,249.50 |
LSE |
11:09:49 |
| 399 |
4,249.00 |
LSE |
11:10:06 |
| 44 |
4,249.50 |
LSE |
11:11:26 |
| 50 |
4,249.50 |
LSE |
11:11:26 |
| 301 |
4,249.50 |
LSE |
11:11:26 |
| 177 |
4,250.00 |
LSE |
11:14:16 |
| 252 |
4,250.00 |
LSE |
11:14:16 |
| 473 |
4,250.00 |
LSE |
11:14:16 |
| 519 |
4,250.00 |
LSE |
11:14:16 |
| 453 |
4,249.00 |
LSE |
11:15:01 |
| 392 |
4,249.00 |
LSE |
11:16:26 |
| 413 |
4,248.50 |
LSE |
11:17:00 |
| 197 |
4,248.00 |
LSE |
11:17:26 |
| 220 |
4,247.50 |
LSE |
11:17:26 |
| 396 |
4,246.00 |
LSE |
11:17:50 |
| 108 |
4,244.50 |
LSE |
11:19:02 |
| 33 |
4,244.50 |
LSE |
11:19:02 |
| 263 |
4,244.50 |
LSE |
11:19:02 |
| 268 |
4,243.00 |
LSE |
11:19:35 |
| 50 |
4,243.00 |
LSE |
11:19:35 |
| 50 |
4,243.00 |
LSE |
11:19:35 |
| 50 |
4,243.00 |
LSE |
11:19:35 |
| 256 |
4,246.00 |
LSE |
11:22:43 |
| 318 |
4,246.00 |
LSE |
11:22:43 |
| 65 |
4,247.00 |
LSE |
11:24:08 |
| 378 |
4,247.00 |
LSE |
11:24:08 |
| 50 |
4,249.50 |
LSE |
11:25:00 |
| 175 |
4,249.50 |
LSE |
11:25:00 |
| 613 |
4,252.00 |
LSE |
11:28:07 |
| 415 |
4,252.00 |
LSE |
11:28:07 |
| 402 |
4,252.00 |
LSE |
11:28:07 |
| 162 |
4,253.50 |
LSE |
11:30:27 |
| 262 |
4,253.50 |
LSE |
11:30:27 |
| 395 |
4,253.50 |
LSE |
11:30:27 |
| 210 |
4,256.50 |
LSE |
11:31:35 |
| 375 |
4,256.50 |
LSE |
11:31:35 |
| 7 |
4,257.00 |
LSE |
11:32:49 |
| 615 |
4,257.00 |
LSE |
11:32:49 |
| 200 |
4,256.00 |
LSE |
11:32:56 |
| 473 |
4,256.50 |
LSE |
11:32:56 |
| 297 |
4,254.50 |
LSE |
11:34:39 |
| 115 |
4,254.50 |
LSE |
11:34:39 |
| 56 |
4,254.00 |
LSE |
11:34:57 |
| 7 |
4,255.50 |
LSE |
11:38:35 |
| 220 |
4,256.50 |
LSE |
11:39:08 |
| 24 |
4,257.50 |
LSE |
11:40:25 |
| 500 |
4,256.00 |
LSE |
11:43:12 |
| 202 |
4,256.00 |
LSE |
11:43:12 |
| 175 |
4,256.00 |
LSE |
11:43:12 |
| 50 |
4,256.00 |
LSE |
11:43:12 |
| 50 |
4,256.00 |
LSE |
11:43:12 |
| 189 |
4,256.00 |
LSE |
11:45:25 |
| 3 |
4,257.50 |
LSE |
11:45:48 |
| 434 |
4,257.50 |
LSE |
11:46:30 |
| 604 |
4,257.50 |
LSE |
11:46:30 |
| 500 |
4,257.50 |
LSE |
11:46:30 |
| 333 |
4,257.50 |
LSE |
11:46:30 |
| 306 |
4,257.50 |
LSE |
11:46:30 |
| 143 |
4,256.50 |
LSE |
11:46:57 |
| 20 |
4,256.50 |
LSE |
11:46:57 |
| 50 |
4,256.50 |
LSE |
11:46:57 |
| 50 |
4,256.50 |
LSE |
11:46:57 |
| 50 |
4,256.50 |
LSE |
11:46:57 |
| 50 |
4,256.50 |
LSE |
11:46:57 |
| 50 |
4,256.50 |
LSE |
11:46:57 |
| 50 |
4,256.50 |
LSE |
11:46:57 |
| 784 |
4,256.50 |
LSE |
11:46:57 |
| 432 |
4,256.50 |
LSE |
11:48:00 |
| 69 |
4,256.00 |
LSE |
11:48:03 |
| 365 |
4,256.00 |
LSE |
11:48:52 |
| 417 |
4,254.50 |
LSE |
11:50:10 |
| 194 |
4,255.00 |
LSE |
11:51:10 |
| 278 |
4,255.00 |
LSE |
11:51:10 |
| 201 |
4,256.50 |
LSE |
11:53:36 |
| 395 |
4,256.50 |
LSE |
11:53:40 |
| 618 |
4,258.50 |
LSE |
11:56:02 |
| 570 |
4,258.50 |
LSE |
11:56:47 |
| 369 |
4,261.50 |
LSE |
11:57:35 |
| 443 |
4,261.50 |
LSE |
11:57:35 |
| 637 |
4,262.00 |
LSE |
11:58:10 |
| 2 |
4,263.50 |
LSE |
11:59:51 |
| 500 |
4,263.50 |
LSE |
12:00:06 |
| 3 |
4,264.50 |
LSE |
12:00:52 |
| 225 |
4,265.00 |
LSE |
12:01:15 |
| 208 |
4,265.00 |
LSE |
12:01:15 |
| 202 |
4,265.00 |
LSE |
12:01:15 |
| 466 |
4,265.50 |
LSE |
12:01:15 |
| 412 |
4,265.50 |
LSE |
12:01:15 |
| 50 |
4,265.00 |
LSE |
12:02:05 |
| 484 |
4,265.50 |
LSE |
12:02:05 |
| 6 |
4,263.50 |
LSE |
12:04:06 |
| 83 |
4,263.50 |
LSE |
12:04:06 |
| 480 |
4,264.00 |
LSE |
12:04:06 |
| 371 |
4,264.00 |
LSE |
12:06:07 |
| 66 |
4,264.00 |
LSE |
12:06:07 |
| 178 |
4,264.00 |
LSE |
12:06:07 |
| 79 |
4,263.50 |
LSE |
12:06:48 |
| 52 |
4,263.50 |
LSE |
12:07:01 |
| 95 |
4,263.50 |
LSE |
12:07:04 |
| 276 |
4,263.50 |
LSE |
12:07:04 |
| 453 |
4,263.00 |
LSE |
12:07:19 |
| 402 |
4,262.50 |
LSE |
12:08:01 |
| 410 |
4,262.00 |
LSE |
12:09:10 |
| 406 |
4,261.50 |
LSE |
12:09:22 |
| 395 |
4,259.00 |
LSE |
12:11:23 |
| 398 |
4,259.00 |
LSE |
12:12:44 |
| 451 |
4,258.00 |
LSE |
12:13:26 |
| 295 |
4,257.50 |
LSE |
12:13:47 |
| 135 |
4,257.50 |
LSE |
12:13:47 |
| 269 |
4,258.00 |
LSE |
12:16:41 |
| 126 |
4,258.00 |
LSE |
12:16:41 |
| 463 |
4,257.50 |
LSE |
12:17:42 |
| 306 |
4,259.00 |
LSE |
12:18:43 |
| 57 |
4,259.00 |
LSE |
12:18:43 |
| 50 |
4,259.00 |
LSE |
12:18:43 |
| 404 |
4,259.00 |
LSE |
12:18:43 |
| 22 |
4,259.00 |
LSE |
12:18:43 |
| 473 |
4,260.00 |
LSE |
12:19:47 |
| 172 |
4,261.50 |
LSE |
12:24:03 |
| 20 |
4,262.00 |
LSE |
12:24:26 |
| 112 |
4,262.00 |
LSE |
12:24:26 |
| 352 |
4,262.00 |
LSE |
12:24:31 |
| 18 |
4,261.50 |
LSE |
12:25:03 |
| 119 |
4,261.50 |
LSE |
12:25:10 |
| 83 |
4,261.50 |
LSE |
12:25:10 |
| 254 |
4,261.50 |
LSE |
12:25:10 |
| 45 |
4,260.50 |
LSE |
12:25:49 |
| 131 |
4,260.50 |
LSE |
12:25:49 |
| 223 |
4,260.50 |
LSE |
12:25:49 |
| 94 |
4,258.50 |
LSE |
12:27:19 |
| 359 |
4,258.50 |
LSE |
12:27:19 |
| 480 |
4,257.50 |
LSE |
12:30:33 |
| 465 |
4,257.50 |
LSE |
12:31:06 |
| 474 |
4,257.00 |
LSE |
12:33:13 |
| 169 |
4,258.00 |
LSE |
12:36:54 |
| 290 |
4,258.00 |
LSE |
12:36:54 |
| 478 |
4,258.00 |
LSE |
12:36:54 |
| 37 |
4,258.50 |
LSE |
12:39:04 |
| 59 |
4,258.50 |
LSE |
12:39:09 |
| 360 |
4,258.50 |
LSE |
12:39:23 |
| 437 |
4,258.00 |
LSE |
12:39:33 |
| 194 |
4,258.50 |
LSE |
12:40:38 |
| 91 |
4,258.50 |
LSE |
12:40:38 |
| 122 |
4,258.50 |
LSE |
12:40:38 |
| 20 |
4,258.00 |
LSE |
12:40:53 |
| 142 |
4,258.00 |
LSE |
12:40:53 |
| 21 |
4,258.00 |
LSE |
12:40:53 |
| 264 |
4,258.00 |
LSE |
12:40:56 |
| 447 |
4,259.50 |
LSE |
12:44:00 |
| 50 |
4,259.50 |
LSE |
12:44:00 |
| 443 |
4,259.50 |
LSE |
12:44:00 |
| 444 |
4,259.50 |
LSE |
12:45:01 |
| 465 |
4,260.50 |
LSE |
12:46:08 |
| 486 |
4,260.00 |
LSE |
12:47:01 |
| 426 |
4,259.50 |
LSE |
12:47:03 |
| 105 |
4,260.50 |
LSE |
12:49:24 |
| 113 |
4,260.50 |
LSE |
12:49:24 |
| 57 |
4,261.00 |
LSE |
12:51:03 |
| 20 |
4,261.00 |
LSE |
12:51:03 |
| 35 |
4,261.00 |
LSE |
12:51:03 |
| 47 |
4,261.00 |
LSE |
12:51:03 |
| 27 |
4,261.00 |
LSE |
12:51:03 |
| 133 |
4,261.00 |
LSE |
12:51:03 |
| 482 |
4,261.50 |
LSE |
12:51:03 |
| 174 |
4,260.50 |
LSE |
12:51:44 |
| 231 |
4,260.50 |
LSE |
12:51:44 |
| 83 |
4,260.50 |
LSE |
12:51:49 |
| 83 |
4,260.50 |
LSE |
12:52:07 |
| 205 |
4,261.00 |
LSE |
12:53:02 |
| 226 |
4,261.00 |
LSE |
12:53:02 |
| 77 |
4,260.50 |
LSE |
12:53:29 |
| 303 |
4,263.00 |
LSE |
12:59:08 |
| 57 |
4,263.00 |
LSE |
12:59:08 |
| 60 |
4,265.00 |
LSE |
13:01:20 |
| 488 |
4,265.00 |
LSE |
13:01:20 |
| 50 |
4,265.50 |
LSE |
13:01:39 |
| 50 |
4,265.50 |
LSE |
13:01:39 |
| 50 |
4,265.50 |
LSE |
13:01:39 |
| 50 |
4,265.50 |
LSE |
13:01:39 |
| 50 |
4,265.50 |
LSE |
13:01:39 |
| 709 |
4,265.50 |
LSE |
13:01:39 |
| 26 |
4,265.50 |
LSE |
13:01:39 |
| 453 |
4,265.00 |
LSE |
13:01:51 |
| 28 |
4,265.00 |
LSE |
13:01:51 |
| 403 |
4,265.00 |
LSE |
13:03:21 |
| 48 |
4,266.50 |
LSE |
13:04:33 |
| 50 |
4,266.50 |
LSE |
13:04:33 |
| 50 |
4,266.50 |
LSE |
13:04:33 |
| 50 |
4,266.50 |
LSE |
13:04:33 |
| 175 |
4,266.50 |
LSE |
13:04:33 |
| 50 |
4,266.50 |
LSE |
13:04:33 |
| 50 |
4,266.50 |
LSE |
13:04:33 |
| 463 |
4,267.00 |
LSE |
13:04:33 |
| 443 |
4,266.50 |
LSE |
13:04:50 |
| 543 |
4,266.00 |
LSE |
13:08:32 |
| 45 |
4,266.00 |
LSE |
13:08:32 |
| 33 |
4,265.00 |
LSE |
13:08:48 |
| 58 |
4,265.00 |
LSE |
13:08:48 |
| 45 |
4,265.00 |
LSE |
13:08:48 |
| 121 |
4,265.00 |
LSE |
13:08:48 |
| 47 |
4,265.00 |
LSE |
13:08:48 |
| 120 |
4,265.00 |
LSE |
13:08:48 |
| 427 |
4,264.00 |
LSE |
13:09:04 |
| 71 |
4,262.50 |
LSE |
13:09:44 |
| 95 |
4,263.50 |
LSE |
13:12:02 |
| 320 |
4,263.50 |
LSE |
13:12:02 |
| 49 |
4,263.50 |
LSE |
13:12:02 |
| 439 |
4,263.00 |
LSE |
13:12:05 |
| 294 |
4,273.50 |
Turquoise |
08:06:37 |
| 29 |
4,273.50 |
Turquoise |
08:06:37 |
| 290 |
4,246.00 |
Turquoise |
11:22:43 |
| 303 |
4,252.00 |
Turquoise |
11:28:07 |
| 305 |
4,257.00 |
Turquoise |
11:32:49 |
| 100 |
4,255.50 |
Turquoise |
11:37:50 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.