RNS Number : 7586C

Unilever PLC

22 June 2021

22 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:						22 June 2021
Number of ordinary shares purchased:						324,663
Highest price paid per share:						GBp 4,336.0000
Lowest price paid per share:						GBp 4,304.5000
Volume weighted average price paid per share:						GBp 4,319.3285
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 14,774,445 of its ordinary shares in treasury and has 2,614,469,327 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue					Volume weighted average price (GBp)	Aggregated volume (shares)
LSE					4,319.9341	263,400
BATS					4,315.1337	29,627
Chi-X					4,316.4483	19,715
Turquoise					4,321.1365	11,921
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
330	4,315.00	BATE	08:08:32
334	4,318.00	BATE	08:09:29
316	4,320.00	BATE	08:10:39
187	4,320.50	BATE	08:10:39
127	4,320.50	BATE	08:10:39
293	4,322.00	BATE	08:11:14
90	4,322.50	BATE	08:11:56
91	4,322.50	BATE	08:11:56
33	4,322.50	BATE	08:11:56
44	4,322.50	BATE	08:11:56
33	4,322.50	BATE	08:11:56
244	4,322.50	BATE	08:12:20
65	4,322.50	BATE	08:12:20
55	4,320.50	BATE	08:13:09
9	4,320.50	BATE	08:13:09
74	4,320.50	BATE	08:13:09
203	4,320.50	BATE	08:13:09
322	4,322.50	BATE	08:14:28
33	4,322.00	BATE	08:14:52
324	4,321.50	BATE	08:15:06
296	4,317.00	BATE	08:16:22
38	4,315.00	BATE	08:17:02
254	4,315.00	BATE	08:17:02
290	4,310.00	BATE	08:18:10
281	4,310.50	BATE	08:18:46
64	4,310.50	BATE	08:18:46
26	4,311.00	BATE	08:20:19
120	4,311.00	BATE	08:20:19
22	4,311.00	BATE	08:20:19
183	4,311.00	BATE	08:20:19
332	4,309.50	BATE	08:21:38
56	4,309.00	BATE	08:22:17
8	4,309.00	BATE	08:22:17
147	4,309.00	BATE	08:22:17
81	4,309.00	BATE	08:22:17
322	4,308.00	BATE	08:23:17
51	4,307.50	BATE	08:24:12
58	4,308.00	BATE	08:24:30
33	4,309.50	BATE	08:24:43
50	4,309.50	BATE	08:24:43
50	4,309.50	BATE	08:24:43
50	4,309.50	BATE	08:24:52
50	4,309.50	BATE	08:24:53
33	4,309.50	BATE	08:24:53
339	4,310.00	BATE	08:25:18
286	4,306.50	BATE	08:27:24
100	4,304.50	BATE	08:28:13
105	4,306.00	BATE	08:28:33
101	4,306.00	BATE	08:28:33
100	4,306.00	BATE	08:28:33
220	4,309.50	BATE	08:29:59
65	4,309.50	BATE	08:29:59
20	4,309.50	BATE	08:29:59
335	4,310.50	BATE	08:30:37
215	4,308.00	BATE	08:32:03
10	4,308.00	BATE	08:32:03
78	4,308.00	BATE	08:32:03
160	4,305.50	BATE	08:33:05
42	4,305.50	BATE	08:33:05
39	4,305.50	BATE	08:33:05
51	4,305.50	BATE	08:33:05
312	4,310.50	BATE	08:34:31
50	4,312.50	BATE	08:36:03
104	4,312.50	BATE	08:36:18
84	4,312.50	BATE	08:36:18
116	4,312.50	BATE	08:36:29
101	4,313.50	BATE	08:38:17
194	4,313.50	BATE	08:38:17
6	4,313.50	BATE	08:38:17
327	4,312.00	BATE	08:38:48
328	4,309.50	BATE	08:40:03
160	4,311.00	BATE	08:42:30
346	4,312.00	BATE	08:43:52
84	4,311.00	BATE	08:44:18
24	4,311.00	BATE	08:44:18
81	4,311.00	BATE	08:44:18
50	4,311.00	BATE	08:44:18
50	4,311.00	BATE	08:44:18
192	4,307.50	BATE	08:45:39
129	4,307.50	BATE	08:45:39
200	4,310.00	BATE	08:47:59
19	4,310.00	BATE	08:48:33
12	4,310.00	BATE	08:48:33
98	4,310.00	BATE	08:48:39
50	4,310.00	BATE	08:48:39
50	4,310.00	BATE	08:48:39
31	4,310.00	BATE	08:48:39
50	4,310.00	BATE	08:48:39
50	4,310.00	BATE	08:48:39
58	4,310.00	BATE	08:48:39
305	4,310.00	BATE	08:51:24
308	4,309.00	BATE	08:53:49
339	4,309.00	BATE	08:53:49
50	4,306.50	BATE	08:56:02
43	4,306.50	BATE	08:56:02
98	4,306.50	BATE	08:56:02
50	4,306.50	BATE	08:56:02
50	4,306.50	BATE	08:56:02
50	4,306.00	BATE	08:56:02
172	4,307.00	BATE	08:57:20
127	4,307.00	BATE	08:57:20
5	4,307.00	BATE	08:57:20
345	4,306.00	BATE	08:59:06
190	4,305.00	BATE	09:00:23
100	4,305.00	BATE	09:00:23
56	4,305.00	BATE	09:00:23
330	4,314.00	BATE	09:03:17
330	4,314.00	BATE	09:03:35
82	4,320.00	BATE	09:05:09
223	4,320.00	BATE	09:05:09
307	4,322.00	BATE	09:06:45
303	4,318.00	BATE	09:07:58
224	4,318.00	BATE	09:08:57
118	4,318.00	BATE	09:08:57
109	4,317.50	BATE	09:11:22
243	4,317.50	BATE	09:11:22
276	4,314.50	BATE	09:13:01
25	4,314.50	BATE	09:13:03
330	4,313.00	BATE	09:14:35
100	4,312.00	BATE	09:16:15
243	4,312.00	BATE	09:16:19
317	4,313.50	BATE	09:18:16
99	4,312.00	BATE	09:20:21
132	4,312.00	BATE	09:20:25
124	4,312.00	BATE	09:20:28
305	4,316.50	BATE	09:24:08
289	4,316.00	BATE	09:24:12
166	4,315.00	BATE	09:27:43
92	4,315.00	BATE	09:27:43
35	4,315.00	BATE	09:27:43
50	4,315.00	BATE	09:27:43
416	4,315.00	BATE	09:27:43
50	4,316.00	BATE	09:29:23
180	4,316.00	BATE	09:29:23
79	4,318.50	BATE	09:32:15
50	4,318.50	BATE	09:32:15
286	4,318.50	BATE	09:32:15
323	4,320.00	BATE	09:33:36
337	4,317.50	BATE	09:34:15
311	4,315.00	BATE	09:36:41
2	4,315.00	BATE	09:36:41
294	4,316.00	BATE	09:38:15
322	4,315.50	BATE	09:39:37
297	4,312.50	BATE	09:41:53
10	4,309.50	BATE	09:43:03
142	4,309.50	BATE	09:43:03
74	4,309.50	BATE	09:43:03
52	4,309.50	BATE	09:43:03
69	4,309.50	BATE	09:43:37
221	4,309.50	BATE	09:45:09
50	4,309.50	BATE	09:45:09
45	4,309.50	BATE	09:45:09
345	4,314.50	BATE	09:48:14
6	4,314.50	BATE	09:48:14
351	4,312.50	BATE	09:49:18
50	4,313.50	BATE	09:53:10
100	4,313.50	BATE	09:53:10
24	4,313.50	BATE	09:53:54
381	4,313.50	BATE	09:53:54
329	4,315.00	BATE	09:54:45
309	4,317.50	BATE	09:56:38
161	4,316.00	BATE	09:59:22
159	4,316.00	BATE	09:59:22
327	4,317.00	BATE	10:00:06
289	4,323.50	BATE	10:02:43
94	4,320.00	BATE	10:04:58
100	4,320.00	BATE	10:05:25
138	4,320.00	BATE	10:05:53
61	4,320.00	BATE	10:07:44
131	4,320.00	BATE	10:07:44
135	4,320.00	BATE	10:07:45
307	4,321.00	BATE	10:09:15
164	4,321.00	BATE	10:11:42
45	4,321.00	BATE	10:11:47
54	4,323.50	BATE	10:12:38
237	4,323.50	BATE	10:12:54
295	4,327.00	BATE	10:14:49
321	4,327.50	BATE	10:16:59
21	4,329.00	BATE	10:18:46
90	4,329.00	BATE	10:19:23
192	4,329.00	BATE	10:19:23
29	4,329.00	BATE	10:19:23
346	4,327.50	BATE	10:21:11
304	4,327.50	BATE	10:23:15
324	4,327.00	BATE	10:25:49
284	4,324.00	BATE	10:28:09
79	4,321.00	BATE	10:29:17
259	4,321.00	BATE	10:29:19
312	4,322.00	BATE	10:32:04
313	4,314.50	CHIX	08:08:35
319	4,320.50	CHIX	08:10:05
352	4,322.00	CHIX	08:11:14
301	4,321.50	CHIX	08:12:53
331	4,322.00	CHIX	08:14:52
26	4,317.00	CHIX	08:15:59
278	4,317.00	CHIX	08:16:22
8	4,317.00	CHIX	08:16:22
300	4,313.50	CHIX	08:17:17
26	4,311.00	CHIX	08:18:40
327	4,311.00	CHIX	08:18:40
228	4,310.00	CHIX	08:20:43
96	4,310.00	CHIX	08:20:43
229	4,308.50	CHIX	08:23:13
125	4,308.50	CHIX	08:23:13
348	4,310.00	CHIX	08:25:18
331	4,307.00	CHIX	08:27:24
215	4,310.00	CHIX	08:29:57
308	4,311.00	CHIX	08:31:17
133	4,309.00	CHIX	08:33:53
215	4,309.00	CHIX	08:33:53
258	4,312.50	CHIX	08:36:18
71	4,312.50	CHIX	08:36:18
334	4,313.00	CHIX	08:38:17
190	4,312.00	CHIX	08:43:52
68	4,312.00	CHIX	08:43:52
56	4,312.00	CHIX	08:43:52
167	4,311.50	CHIX	08:44:18
129	4,311.50	CHIX	08:44:18
134	4,308.00	CHIX	08:46:49
162	4,308.00	CHIX	08:46:49
106	4,309.00	CHIX	08:49:38
229	4,309.00	CHIX	08:49:38
3	4,309.00	CHIX	08:49:38
298	4,309.00	CHIX	08:53:49
347	4,307.00	CHIX	08:55:24
330	4,306.50	CHIX	08:59:06
13	4,306.50	CHIX	08:59:06
215	4,309.50	CHIX	09:02:01
215	4,314.00	CHIX	09:03:17
78	4,318.50	CHIX	09:04:56
215	4,318.50	CHIX	09:04:56
50	4,321.50	CHIX	09:06:45
80	4,322.00	CHIX	09:06:45
50	4,322.00	CHIX	09:06:45
82	4,322.00	CHIX	09:06:45
50	4,322.00	CHIX	09:06:45
37	4,317.00	CHIX	09:09:51
314	4,317.00	CHIX	09:09:51
193	4,314.50	CHIX	09:13:03
66	4,314.50	CHIX	09:13:03
86	4,314.50	CHIX	09:13:05
332	4,312.00	CHIX	09:16:19
304	4,312.50	CHIX	09:19:23
215	4,316.50	CHIX	09:24:08
329	4,316.00	CHIX	09:24:12
70	4,315.00	CHIX	09:27:43
215	4,315.00	CHIX	09:27:43
314	4,318.50	CHIX	09:32:15
190	4,320.50	CHIX	09:33:35
262	4,316.50	CHIX	09:35:20
52	4,316.50	CHIX	09:35:20
286	4,316.00	CHIX	09:38:15
341	4,314.00	CHIX	09:40:58
339	4,309.50	CHIX	09:45:09
15	4,313.50	CHIX	09:47:45
215	4,313.50	CHIX	09:47:45
100	4,313.50	CHIX	09:47:45
113	4,312.00	CHIX	09:51:06
215	4,312.00	CHIX	09:51:06
307	4,315.00	CHIX	09:54:45
277	4,316.00	CHIX	09:58:04
46	4,316.00	CHIX	09:58:06
311	4,323.50	CHIX	10:02:43
2	4,323.50	CHIX	10:02:43
215	4,320.50	CHIX	10:04:55
96	4,320.50	CHIX	10:08:42
215	4,320.50	CHIX	10:08:42
353	4,324.00	CHIX	10:12:35
86	4,327.50	CHIX	10:16:24
215	4,327.50	CHIX	10:16:24
58	4,328.50	CHIX	10:19:23
215	4,328.50	CHIX	10:19:23
44	4,328.50	CHIX	10:19:23
25	4,328.00	CHIX	10:23:13
282	4,328.00	CHIX	10:23:15
63	4,323.50	CHIX	10:27:21
237	4,323.50	CHIX	10:27:29
109	4,322.50	CHIX	10:31:16
52	4,322.50	CHIX	10:31:16
136	4,322.50	CHIX	10:31:16
311	4,322.00	CHIX	10:33:53
215	4,320.00	CHIX	10:37:56
327	4,318.00	CHIX	10:40:46
354	4,318.50	CHIX	10:45:35
215	4,321.00	CHIX	10:49:48
82	4,321.00	CHIX	10:49:48
131	4,323.50	CHIX	10:53:22
209	4,323.50	CHIX	10:53:45
308	4,322.00	CHIX	10:57:28
50	4,325.50	CHIX	11:03:16
215	4,325.50	CHIX	11:03:16
132	4,326.50	CHIX	11:04:12
215	4,326.50	CHIX	11:04:12
50	4,329.50	CHIX	11:08:11
215	4,329.50	CHIX	11:08:11
460	4,320.00	LSE	08:10:06
496	4,320.00	LSE	08:10:06
443	4,320.00	LSE	08:10:06
486	4,318.50	LSE	08:10:50
527	4,322.50	LSE	08:11:45
48	4,322.50	LSE	08:11:45
461	4,322.50	LSE	08:11:55
272	4,321.50	LSE	08:12:20
115	4,321.50	LSE	08:12:20
25	4,321.50	LSE	08:12:20
554	4,322.00	LSE	08:12:52
498	4,321.50	LSE	08:12:53
88	4,319.50	LSE	08:13:13
423	4,319.50	LSE	08:13:18
1237	4,323.00	LSE	08:14:36
344	4,322.00	LSE	08:14:52
405	4,322.00	LSE	08:14:52
100	4,320.50	LSE	08:15:06
490	4,320.50	LSE	08:15:06
432	4,321.00	LSE	08:15:06
165	4,321.00	LSE	08:15:06
427	4,320.00	LSE	08:15:07
394	4,316.50	LSE	08:15:14
80	4,316.50	LSE	08:15:16
479	4,316.50	LSE	08:16:30
82	4,314.50	LSE	08:17:02
78	4,314.50	LSE	08:17:02
47	4,314.50	LSE	08:17:02
154	4,314.50	LSE	08:17:02
112	4,314.50	LSE	08:17:02
278	4,310.00	LSE	08:18:46
151	4,310.00	LSE	08:18:46
453	4,308.00	LSE	08:19:26
130	4,309.50	LSE	08:20:52
268	4,309.50	LSE	08:20:52
75	4,309.50	LSE	08:20:52
476	4,308.00	LSE	08:22:33
432	4,307.50	LSE	08:23:17
406	4,310.00	LSE	08:25:18
502	4,309.00	LSE	08:25:23
463	4,308.50	LSE	08:25:24
445	4,304.50	LSE	08:26:15
157	4,306.50	LSE	08:27:24
144	4,306.50	LSE	08:27:24
133	4,306.50	LSE	08:27:24
22	4,306.50	LSE	08:27:24
462	4,304.50	LSE	08:28:13
407	4,307.00	LSE	08:28:52
284	4,309.00	LSE	08:29:59
156	4,309.00	LSE	08:29:59
316	4,308.50	LSE	08:30:02
150	4,308.50	LSE	08:30:02
474	4,308.50	LSE	08:30:02
406	4,311.00	LSE	08:31:17
24	4,310.50	LSE	08:31:46
191	4,310.50	LSE	08:31:46
190	4,310.50	LSE	08:31:46
461	4,311.00	LSE	08:31:46
475	4,307.50	LSE	08:32:38
489	4,308.00	LSE	08:33:53
432	4,308.00	LSE	08:33:53
15	4,308.50	LSE	08:33:53
56	4,309.50	LSE	08:34:31
224	4,309.50	LSE	08:34:31
224	4,309.50	LSE	08:34:31
465	4,310.00	LSE	08:34:31
465	4,310.00	LSE	08:34:31
468	4,308.50	LSE	08:34:32
112	4,311.00	LSE	08:35:22
131	4,311.00	LSE	08:35:22
148	4,311.00	LSE	08:35:22
37	4,311.00	LSE	08:35:22
36	4,311.00	LSE	08:35:22
316	4,312.50	LSE	08:36:18
143	4,312.50	LSE	08:36:29
467	4,312.50	LSE	08:36:29
470	4,312.00	LSE	08:36:35
172	4,313.00	LSE	08:36:54
42	4,313.00	LSE	08:36:54
32	4,313.00	LSE	08:36:54
18	4,313.00	LSE	08:36:54
150	4,313.00	LSE	08:36:54
83	4,313.00	LSE	08:36:54
180	4,312.50	LSE	08:36:54
156	4,312.50	LSE	08:36:54
300	4,312.50	LSE	08:36:54
86	4,314.00	LSE	08:38:17
150	4,314.00	LSE	08:38:17
180	4,314.00	LSE	08:38:17
465	4,312.00	LSE	08:38:48
489	4,308.00	LSE	08:40:53
443	4,311.50	LSE	08:44:18
64	4,311.50	LSE	08:44:18
50	4,311.50	LSE	08:44:18
50	4,311.00	LSE	08:44:18
298	4,311.00	LSE	08:44:18
471	4,311.50	LSE	08:44:18
504	4,311.50	LSE	08:44:18
409	4,311.00	LSE	08:44:42
431	4,308.50	LSE	08:46:21
50	4,308.50	LSE	08:46:21
93	4,309.00	LSE	08:47:27
397	4,309.00	LSE	08:47:27
420	4,309.00	LSE	08:47:27
311	4,310.00	LSE	08:48:33
200	4,310.00	LSE	08:48:33
326	4,310.50	LSE	08:48:33
159	4,310.50	LSE	08:48:33
425	4,310.50	LSE	08:48:33
336	4,309.50	LSE	08:48:39
151	4,309.50	LSE	08:48:39
445	4,309.50	LSE	08:48:39
444	4,309.50	LSE	08:48:39
21	4,308.00	LSE	08:48:50
83	4,308.00	LSE	08:48:50
38	4,309.00	LSE	08:48:50
453	4,309.00	LSE	08:48:50
103	4,308.50	LSE	08:48:50
495	4,309.50	LSE	08:48:50
429	4,309.00	LSE	08:49:37
407	4,309.00	LSE	08:49:37
493	4,308.50	LSE	08:50:01
455	4,308.00	LSE	08:50:02
461	4,308.00	LSE	08:50:02
413	4,310.50	LSE	08:51:24
18	4,310.50	LSE	08:51:24
92	4,308.50	LSE	08:51:57
150	4,308.50	LSE	08:51:57
50	4,308.50	LSE	08:51:57
422	4,309.00	LSE	08:51:57
472	4,309.00	LSE	08:53:49
140	4,309.00	LSE	08:54:28
250	4,309.00	LSE	08:54:28
50	4,309.00	LSE	08:54:28
410	4,309.00	LSE	08:54:28
463	4,306.50	LSE	08:55:30
420	4,305.50	LSE	08:56:02
50	4,305.50	LSE	08:56:02
15	4,305.50	LSE	08:56:02
417	4,305.50	LSE	08:56:02
71	4,305.50	LSE	08:56:02
122	4,306.00	LSE	08:57:34
326	4,306.00	LSE	08:57:34
473	4,306.00	LSE	08:59:06
438	4,306.00	LSE	08:59:06
394	4,305.50	LSE	09:00:16
66	4,305.50	LSE	09:00:16
81	4,304.50	LSE	09:00:23
324	4,304.50	LSE	09:00:38
415	4,304.50	LSE	09:00:38
85	4,319.50	LSE	09:05:10
128	4,319.50	LSE	09:05:10
240	4,319.50	LSE	09:05:10
62	4,319.00	LSE	09:05:14
99	4,317.50	LSE	09:05:38
326	4,317.50	LSE	09:05:38
50	4,318.50	LSE	09:05:38
72	4,318.50	LSE	09:05:38
150	4,318.50	LSE	09:05:38
318	4,318.50	LSE	09:05:38
260	4,318.50	LSE	09:05:38
188	4,318.50	LSE	09:05:38
475	4,319.00	LSE	09:05:38
386	4,319.00	LSE	09:05:38
286	4,322.00	LSE	09:06:45
145	4,322.00	LSE	09:06:45
485	4,322.00	LSE	09:06:45
83	4,322.00	LSE	09:06:45
465	4,322.00	LSE	09:06:45
293	4,320.50	LSE	09:07:12
50	4,320.50	LSE	09:07:12
150	4,320.50	LSE	09:07:12
451	4,320.50	LSE	09:07:12
378	4,318.00	LSE	09:08:57
115	4,318.00	LSE	09:08:57
460	4,317.50	LSE	09:09:39
118	4,317.50	LSE	09:11:30
171	4,317.50	LSE	09:11:30
189	4,317.50	LSE	09:11:30
82	4,317.00	LSE	09:11:33
161	4,317.00	LSE	09:11:33
212	4,317.00	LSE	09:11:33
264	4,315.50	LSE	09:12:22
174	4,315.50	LSE	09:12:22
87	4,314.00	LSE	09:14:00
188	4,314.00	LSE	09:14:00
111	4,314.00	LSE	09:14:00
60	4,314.00	LSE	09:14:00
50	4,312.00	LSE	09:15:11
215	4,311.50	LSE	09:15:14
241	4,311.50	LSE	09:15:14
451	4,310.50	LSE	09:15:30
68	4,311.50	LSE	09:16:19
77	4,311.50	LSE	09:16:20
300	4,311.50	LSE	09:16:20
484	4,313.00	LSE	09:18:16
432	4,313.00	LSE	09:18:16
497	4,312.50	LSE	09:18:53
196	4,312.00	LSE	09:19:25
229	4,312.00	LSE	09:19:25
471	4,312.00	LSE	09:19:25
282	4,311.50	LSE	09:20:29
131	4,311.50	LSE	09:20:29
220	4,315.50	LSE	09:24:12
150	4,315.50	LSE	09:24:12
50	4,315.50	LSE	09:24:12
487	4,316.00	LSE	09:24:12
486	4,316.00	LSE	09:24:12
180	4,315.00	LSE	09:24:16
50	4,315.00	LSE	09:24:16
364	4,315.00	LSE	09:24:16
90	4,315.00	LSE	09:24:16
50	4,314.00	LSE	09:25:34
210	4,314.00	LSE	09:25:34
25	4,314.00	LSE	09:25:34
150	4,314.00	LSE	09:25:34
418	4,314.00	LSE	09:25:34
174	4,314.00	LSE	09:25:34
239	4,314.00	LSE	09:25:34
413	4,315.00	LSE	09:27:43
493	4,315.00	LSE	09:27:43
150	4,316.00	LSE	09:29:23
50	4,316.00	LSE	09:29:23
437	4,315.50	LSE	09:30:10
504	4,315.50	LSE	09:30:10
451	4,314.50	LSE	09:30:21
414	4,318.50	LSE	09:32:15
475	4,318.50	LSE	09:32:15
412	4,318.50	LSE	09:32:15
339	4,319.50	LSE	09:33:41
149	4,319.50	LSE	09:33:41
425	4,319.50	LSE	09:33:41
454	4,318.50	LSE	09:33:50
28	4,318.50	LSE	09:33:50
423	4,317.50	LSE	09:34:15
50	4,316.50	LSE	09:35:20
111	4,316.50	LSE	09:35:20
150	4,316.50	LSE	09:35:20
50	4,316.50	LSE	09:35:20
75	4,316.50	LSE	09:35:20
48	4,316.50	LSE	09:35:20
440	4,316.50	LSE	09:35:20
72	4,314.50	LSE	09:36:41
50	4,314.50	LSE	09:36:41
479	4,314.00	LSE	09:36:52
449	4,314.00	LSE	09:36:52
500	4,316.00	LSE	09:38:15
52	4,315.50	LSE	09:39:37
337	4,315.50	LSE	09:39:37
50	4,315.00	LSE	09:39:37
163	4,315.50	LSE	09:39:37
50	4,315.50	LSE	09:39:37
298	4,315.50	LSE	09:39:37
578	4,315.50	LSE	09:39:37
145	4,314.00	LSE	09:40:58
259	4,314.00	LSE	09:40:58
227	4,313.50	LSE	09:41:01
205	4,313.50	LSE	09:41:01
411	4,310.50	LSE	09:42:12
12	4,310.50	LSE	09:42:12
446	4,309.50	LSE	09:43:37
225	4,309.00	LSE	09:44:05
208	4,309.00	LSE	09:44:05
406	4,309.50	LSE	09:45:46
393	4,309.50	LSE	09:45:46
96	4,309.50	LSE	09:45:46
32	4,313.50	LSE	09:48:17
50	4,313.50	LSE	09:48:17
150	4,313.50	LSE	09:48:17
76	4,313.50	LSE	09:48:17
193	4,313.50	LSE	09:48:17
2	4,313.50	LSE	09:48:17
50	4,313.50	LSE	09:48:17
150	4,313.50	LSE	09:48:17
50	4,313.50	LSE	09:48:17
230	4,313.50	LSE	09:48:17
474	4,313.50	LSE	09:48:17
166	4,313.50	LSE	09:48:17
307	4,313.50	LSE	09:48:17
9	4,312.50	LSE	09:50:41
428	4,312.50	LSE	09:50:41
471	4,312.50	LSE	09:50:41
422	4,313.50	LSE	09:53:54
202	4,313.50	LSE	09:53:54
49	4,313.50	LSE	09:53:54
154	4,313.50	LSE	09:53:54
158	4,313.50	LSE	09:53:54
50	4,314.50	LSE	09:54:45
443	4,315.00	LSE	09:54:45
572	4,315.00	LSE	09:54:45
181	4,317.00	LSE	09:55:25
60	4,317.00	LSE	09:55:25
230	4,317.00	LSE	09:55:25
500	4,317.50	LSE	09:55:25
432	4,317.50	LSE	09:55:25
176	4,318.00	LSE	09:56:01
128	4,318.00	LSE	09:56:01
50	4,318.00	LSE	09:56:01
50	4,318.00	LSE	09:56:01
476	4,318.00	LSE	09:56:01
50	4,318.00	LSE	09:56:30
323	4,318.00	LSE	09:56:30
74	4,318.00	LSE	09:56:30
223	4,317.50	LSE	09:56:38
138	4,317.50	LSE	09:56:38
126	4,317.50	LSE	09:56:38
501	4,316.00	LSE	09:58:06
481	4,316.00	LSE	09:58:06
427	4,316.00	LSE	09:59:22
418	4,317.00	LSE	10:00:06
494	4,317.00	LSE	10:00:06
477	4,321.00	LSE	10:01:47
780	4,321.00	LSE	10:01:47
477	4,324.00	LSE	10:02:34
540	4,323.50	LSE	10:02:43
578	4,323.00	LSE	10:02:44
405	4,322.50	LSE	10:02:46
478	4,321.50	LSE	10:02:56
50	4,321.00	LSE	10:03:31
125	4,321.00	LSE	10:03:31
50	4,321.00	LSE	10:03:31
150	4,320.50	LSE	10:03:31
50	4,320.50	LSE	10:03:31
50	4,320.50	LSE	10:03:31
406	4,321.00	LSE	10:04:08
26	4,321.00	LSE	10:04:08
480	4,320.50	LSE	10:04:17
474	4,320.00	LSE	10:05:53
456	4,320.50	LSE	10:07:40
445	4,320.50	LSE	10:07:40
7	4,320.50	LSE	10:07:40
493	4,320.00	LSE	10:07:44
5	4,321.00	LSE	10:09:34
200	4,321.00	LSE	10:09:34
195	4,321.00	LSE	10:09:34
58	4,321.00	LSE	10:09:34
150	4,321.00	LSE	10:09:34
50	4,321.00	LSE	10:09:34
50	4,321.00	LSE	10:09:34
190	4,321.00	LSE	10:10:20
439	4,320.50	LSE	10:10:21
484	4,321.00	LSE	10:10:21
296	4,321.00	LSE	10:10:21
496	4,321.50	LSE	10:11:37
187	4,321.50	LSE	10:11:37
253	4,321.50	LSE	10:11:37
446	4,324.00	LSE	10:12:38
150	4,323.00	LSE	10:12:54
50	4,323.00	LSE	10:12:54
385	4,323.50	LSE	10:12:54
152	4,323.50	LSE	10:12:54
437	4,323.50	LSE	10:12:54
280	4,322.50	LSE	10:12:59
262	4,327.50	LSE	10:15:43
50	4,327.50	LSE	10:15:43
150	4,327.50	LSE	10:15:43
191	4,327.50	LSE	10:15:43
150	4,327.50	LSE	10:15:43
59	4,327.50	LSE	10:15:43
50	4,327.50	LSE	10:15:43
14	4,328.00	LSE	10:15:43
50	4,327.50	LSE	10:15:43
50	4,327.50	LSE	10:15:43
297	4,327.50	LSE	10:15:43
150	4,327.50	LSE	10:15:43
467	4,328.00	LSE	10:15:43
771	4,328.00	LSE	10:15:43
37	4,327.00	LSE	10:16:59
43	4,327.00	LSE	10:16:59
359	4,327.00	LSE	10:16:59
46	4,327.00	LSE	10:16:59
2	4,328.50	LSE	10:19:23
150	4,328.50	LSE	10:19:23
297	4,328.50	LSE	10:19:23
155	4,329.00	LSE	10:19:23
282	4,329.00	LSE	10:19:23
484	4,329.00	LSE	10:19:23
484	4,327.50	LSE	10:19:30
497	4,328.00	LSE	10:19:56
296	4,327.50	LSE	10:20:19
125	4,327.50	LSE	10:20:19
458	4,327.00	LSE	10:21:11
119	4,328.00	LSE	10:23:15
117	4,328.00	LSE	10:23:15
496	4,328.00	LSE	10:23:15
178	4,328.00	LSE	10:23:15
65	4,327.00	LSE	10:24:07
362	4,327.00	LSE	10:24:07
498	4,326.50	LSE	10:24:52
486	4,325.50	LSE	10:24:56
185	4,326.50	LSE	10:25:49
240	4,326.50	LSE	10:25:49
448	4,327.00	LSE	10:25:49
426	4,327.00	LSE	10:25:49
129	4,324.00	LSE	10:26:36
295	4,324.00	LSE	10:26:36
67	4,323.50	LSE	10:27:29
223	4,323.50	LSE	10:27:29
199	4,323.50	LSE	10:27:29
469	4,323.50	LSE	10:28:09
410	4,321.00	LSE	10:29:24
40	4,322.50	LSE	10:31:16
29	4,322.50	LSE	10:31:16
188	4,322.00	LSE	10:31:16
50	4,322.00	LSE	10:31:16
72	4,322.00	LSE	10:31:16
58	4,322.00	LSE	10:31:16
221	4,322.50	LSE	10:31:16
150	4,322.00	LSE	10:31:16
50	4,322.00	LSE	10:31:16
413	4,322.50	LSE	10:31:16
95	4,322.50	LSE	10:31:16
385	4,322.50	LSE	10:31:16
411	4,322.00	LSE	10:33:53
413	4,322.00	LSE	10:34:15
150	4,321.00	LSE	10:34:18
50	4,321.00	LSE	10:34:18
50	4,321.00	LSE	10:34:18
240	4,321.00	LSE	10:34:18
156	4,321.00	LSE	10:35:03
293	4,321.00	LSE	10:35:03
46	4,321.00	LSE	10:35:03
407	4,318.50	LSE	10:36:08
1	4,319.50	LSE	10:37:56
455	4,319.50	LSE	10:37:56
421	4,319.50	LSE	10:37:56
50	4,319.50	LSE	10:38:29
150	4,319.50	LSE	10:38:29
240	4,319.50	LSE	10:38:29
50	4,319.50	LSE	10:38:29
277	4,318.00	LSE	10:40:15
109	4,318.00	LSE	10:40:15
411	4,318.00	LSE	10:40:46
18	4,318.00	LSE	10:40:46
442	4,318.00	LSE	10:42:32
327	4,318.00	LSE	10:42:32
93	4,318.00	LSE	10:42:32
497	4,318.00	LSE	10:42:58
446	4,318.50	LSE	10:45:35
38	4,318.50	LSE	10:45:35
170	4,318.50	LSE	10:45:35
150	4,318.50	LSE	10:45:35
50	4,318.50	LSE	10:45:35
423	4,318.50	LSE	10:46:09
40	4,320.00	LSE	10:49:07
50	4,320.00	LSE	10:49:07
150	4,320.00	LSE	10:49:07
58	4,320.00	LSE	10:49:07
50	4,320.00	LSE	10:49:07
120	4,320.00	LSE	10:49:07
397	4,320.00	LSE	10:49:07
12	4,320.00	LSE	10:49:07
189	4,320.00	LSE	10:49:07
215	4,320.00	LSE	10:49:07
324	4,321.00	LSE	10:51:47
433	4,321.00	LSE	10:51:47
83	4,321.00	LSE	10:51:47
348	4,323.50	LSE	10:53:45
75	4,323.50	LSE	10:53:45
501	4,323.00	LSE	10:54:11
445	4,322.00	LSE	10:54:17
433	4,321.50	LSE	10:57:28
5	4,321.50	LSE	10:57:28
463	4,322.00	LSE	10:57:28
415	4,323.50	LSE	10:59:25
50	4,323.50	LSE	10:59:25
412	4,323.50	LSE	10:59:25
50	4,323.50	LSE	10:59:25
333	4,321.00	LSE	11:00:02
117	4,321.00	LSE	11:00:07
487	4,321.00	LSE	11:00:07
452	4,325.00	LSE	11:03:30
313	4,325.00	LSE	11:03:30
185	4,325.00	LSE	11:03:30
257	4,326.00	LSE	11:04:12
215	4,326.00	LSE	11:04:12
261	4,326.00	LSE	11:04:12
198	4,326.00	LSE	11:04:12
50	4,330.50	LSE	11:06:14
41	4,330.50	LSE	11:06:14
150	4,330.50	LSE	11:06:14
190	4,330.50	LSE	11:06:14
50	4,330.50	LSE	11:06:14
452	4,331.00	LSE	11:06:14
449	4,331.00	LSE	11:06:14
452	4,331.50	LSE	11:07:20
453	4,331.50	LSE	11:07:20
433	4,331.00	LSE	11:07:23
487	4,331.50	LSE	11:09:45
32	4,331.00	LSE	11:10:21
153	4,331.00	LSE	11:10:21
77	4,331.00	LSE	11:10:21
233	4,331.00	LSE	11:10:21
411	4,329.00	LSE	11:11:37
70	4,329.00	LSE	11:11:37
470	4,334.00	LSE	11:14:09
427	4,334.50	LSE	11:14:49
126	4,333.50	LSE	11:14:54
345	4,333.50	LSE	11:14:54
483	4,335.50	LSE	11:19:50
459	4,336.00	LSE	11:20:13
440	4,334.00	LSE	11:20:55
239	4,334.00	LSE	11:24:12
67	4,334.00	LSE	11:24:12
50	4,334.00	LSE	11:24:12
68	4,334.00	LSE	11:24:12
473	4,334.00	LSE	11:24:12
82	4,330.50	LSE	11:25:53
437	4,330.00	LSE	11:26:25
235	4,330.50	LSE	11:27:35
50	4,330.50	LSE	11:27:35
150	4,330.50	LSE	11:27:35
502	4,331.50	LSE	11:30:42
32	4,329.50	LSE	11:33:13
150	4,329.50	LSE	11:33:13
250	4,329.50	LSE	11:33:13
50	4,329.50	LSE	11:33:13
463	4,330.00	LSE	11:33:13
140	4,331.50	LSE	11:37:36
30	4,331.50	LSE	11:37:36
43	4,331.50	LSE	11:37:36
418	4,332.50	LSE	11:38:21
442	4,332.00	LSE	11:39:05
287	4,331.50	LSE	11:40:20
170	4,331.50	LSE	11:40:20
466	4,331.50	LSE	11:41:29
237	4,331.50	LSE	11:42:20
50	4,331.50	LSE	11:42:20
50	4,331.50	LSE	11:42:20
150	4,331.50	LSE	11:42:20
240	4,331.00	LSE	11:44:28
212	4,331.00	LSE	11:44:28
213	4,330.00	LSE	11:45:35
10	4,330.00	LSE	11:45:35
50	4,330.00	LSE	11:45:35
150	4,330.00	LSE	11:45:35
50	4,330.00	LSE	11:45:35
500	4,330.00	LSE	11:46:40
443	4,328.50	LSE	11:48:15
156	4,328.50	LSE	11:50:42
252	4,328.50	LSE	11:50:43
31	4,328.50	LSE	11:50:53
424	4,328.50	LSE	11:50:53
64	4,328.50	LSE	11:50:53
162	4,325.50	LSE	11:52:57
294	4,325.50	LSE	11:52:57
450	4,332.50	LSE	12:00:11
45	4,333.00	LSE	12:00:11
50	4,333.00	LSE	12:00:11
449	4,333.00	LSE	12:00:11
28	4,333.00	LSE	12:00:11
30	4,333.00	LSE	12:00:11
50	4,333.00	LSE	12:00:11
68	4,333.00	LSE	12:00:11
447	4,333.00	LSE	12:00:11
440	4,333.00	LSE	12:00:11
293	4,332.00	LSE	12:00:19
83	4,332.00	LSE	12:00:19
17	4,332.00	LSE	12:00:19
26	4,332.00	LSE	12:00:19
405	4,331.50	LSE	12:01:30
192	4,332.50	LSE	12:02:49
239	4,332.50	LSE	12:02:49
467	4,333.50	LSE	12:05:22
416	4,334.00	LSE	12:05:22
436	4,334.00	LSE	12:06:51
431	4,333.50	LSE	12:06:58
485	4,334.50	LSE	12:08:53
107	4,333.50	LSE	12:10:17
305	4,333.50	LSE	12:10:17
498	4,332.00	LSE	12:11:02
138	4,331.00	LSE	12:12:42
294	4,331.00	LSE	12:12:42
464	4,331.00	LSE	12:14:18
171	4,330.50	LSE	12:16:55
279	4,330.50	LSE	12:16:55
415	4,329.50	LSE	12:16:56
19	4,329.50	LSE	12:16:56
470	4,327.50	LSE	12:18:12
471	4,328.50	LSE	12:19:48
50	4,329.50	LSE	12:22:20
50	4,329.50	LSE	12:22:20
71	4,329.50	LSE	12:22:20
150	4,329.50	LSE	12:22:20
114	4,329.00	LSE	12:22:20
327	4,329.50	LSE	12:23:44
85	4,329.50	LSE	12:23:44
159	4,330.50	LSE	12:27:01
301	4,330.50	LSE	12:27:01
394	4,331.00	LSE	12:27:01
92	4,331.00	LSE	12:27:01
50	4,329.50	LSE	12:27:48
44	4,329.50	LSE	12:27:48
405	4,329.50	LSE	12:29:13
447	4,328.50	LSE	12:29:43
341	4,327.50	LSE	12:31:20
156	4,327.50	LSE	12:31:20
504	4,326.00	LSE	12:33:22
224	4,326.50	LSE	12:35:05
205	4,326.50	LSE	12:35:05
419	4,326.50	LSE	12:36:47
21	4,323.00	LSE	12:37:24
471	4,325.00	LSE	12:38:39
43	4,325.00	LSE	12:42:01
215	4,325.00	LSE	12:42:01
86	4,325.00	LSE	12:42:01
86	4,325.00	LSE	12:42:01
8	4,325.00	LSE	12:42:01
489	4,325.50	LSE	12:42:01
451	4,326.50	LSE	12:44:24
305	4,327.50	LSE	12:45:31
149	4,327.50	LSE	12:45:31
150	4,326.50	LSE	12:46:22
50	4,326.50	LSE	12:46:22
232	4,326.50	LSE	12:47:32
165	4,326.50	LSE	12:47:32
31	4,326.50	LSE	12:47:32
412	4,327.50	LSE	12:49:33
492	4,326.50	LSE	12:50:16
424	4,324.50	LSE	12:51:19
430	4,324.50	LSE	12:51:58
461	4,326.00	LSE	12:54:25
489	4,328.50	LSE	12:56:13
204	4,328.50	LSE	12:57:40
263	4,328.50	LSE	12:57:40
57	4,329.50	LSE	12:59:44
150	4,329.50	LSE	12:59:44
50	4,329.50	LSE	12:59:44
240	4,329.50	LSE	12:59:44
502	4,330.50	LSE	13:00:44
494	4,329.00	LSE	13:02:00
477	4,328.00	LSE	13:05:03
409	4,328.00	LSE	13:06:54
41	4,328.00	LSE	13:06:54
164	4,328.00	LSE	13:08:13
285	4,328.00	LSE	13:08:13
425	4,327.00	LSE	13:10:31
75	4,327.00	LSE	13:10:31
459	4,327.00	LSE	13:11:57
446	4,332.00	LSE	13:13:45
454	4,331.00	LSE	13:13:47
194	4,333.00	LSE	13:15:05
266	4,333.00	LSE	13:15:05
131	4,334.50	LSE	13:17:11
353	4,334.50	LSE	13:17:11
488	4,335.00	LSE	13:17:58
501	4,324.00	LSE	14:17:52
495	4,321.50	LSE	14:18:30
50	4,322.00	LSE	14:18:30
457	4,324.00	LSE	14:21:23
469	4,324.50	LSE	14:22:30
441	4,325.00	LSE	14:23:30
450	4,324.00	LSE	14:25:03
90	4,325.00	LSE	14:26:14
148	4,325.00	LSE	14:26:14
50	4,325.00	LSE	14:26:14
150	4,325.00	LSE	14:26:14
448	4,325.00	LSE	14:26:14
404	4,324.50	LSE	14:27:12
178	4,323.00	LSE	14:28:17
226	4,323.00	LSE	14:28:17
24	4,324.00	LSE	14:30:01
150	4,324.00	LSE	14:30:01
210	4,324.00	LSE	14:30:01
71	4,324.00	LSE	14:30:01
477	4,324.00	LSE	14:30:01
501	4,323.50	LSE	14:30:02
50	4,323.50	LSE	14:30:28
150	4,323.50	LSE	14:30:28
297	4,323.50	LSE	14:30:28
24	4,323.00	LSE	14:30:31
143	4,323.00	LSE	14:30:31
57	4,323.00	LSE	14:30:31
239	4,323.00	LSE	14:30:31
28	4,323.50	LSE	14:31:06
105	4,323.50	LSE	14:31:06
50	4,327.00	LSE	14:32:12
250	4,327.00	LSE	14:32:12
150	4,327.00	LSE	14:32:12
26	4,327.00	LSE	14:32:12
455	4,327.00	LSE	14:32:12
48	4,326.00	LSE	14:32:16
79	4,326.00	LSE	14:32:16
294	4,326.00	LSE	14:32:17
472	4,331.00	LSE	14:33:59
15	4,333.00	LSE	14:34:46
466	4,333.00	LSE	14:34:51
146	4,334.00	LSE	14:35:14
182	4,334.00	LSE	14:35:14
100	4,336.00	LSE	14:36:03
100	4,336.00	LSE	14:36:03
50	4,336.00	LSE	14:36:03
100	4,335.00	LSE	14:36:18
427	4,336.00	LSE	14:36:18
243	4,336.00	LSE	14:36:18
334	4,335.00	LSE	14:36:19
179	4,333.50	LSE	14:37:01
283	4,333.50	LSE	14:37:01
468	4,335.50	LSE	14:38:59
100	4,335.00	LSE	14:39:52
519	4,335.50	LSE	14:39:52
100	4,335.00	LSE	14:40:06
304	4,335.00	LSE	14:40:07
410	4,334.00	LSE	14:40:08
464	4,332.50	LSE	14:40:32
409	4,331.50	LSE	14:40:58
100	4,331.00	LSE	14:42:30
10	4,331.00	LSE	14:42:30
429	4,332.00	LSE	14:42:30
161	4,331.00	LSE	14:42:34
225	4,331.00	LSE	14:42:34
88	4,327.00	LSE	14:43:49
438	4,328.50	LSE	14:44:57
482	4,328.00	LSE	14:44:58
69	4,327.50	LSE	14:44:59
172	4,327.50	LSE	14:45:19
108	4,327.50	LSE	14:45:34
89	4,327.50	LSE	14:45:34
442	4,326.00	LSE	14:45:52
81	4,326.00	LSE	14:47:29
332	4,326.00	LSE	14:47:29
455	4,325.50	LSE	14:47:44
28	4,325.50	LSE	14:47:44
438	4,324.00	LSE	14:48:29
418	4,323.50	LSE	14:48:47
358	4,323.00	LSE	14:48:51
82	4,323.00	LSE	14:48:51
310	4,321.50	LSE	14:49:37
49	4,321.50	LSE	14:49:38
70	4,321.50	LSE	14:49:38
22	4,319.00	LSE	14:50:19
100	4,319.00	LSE	14:50:19
502	4,319.50	LSE	14:50:57
26	4,321.50	LSE	14:52:27
292	4,322.50	LSE	14:52:27
115	4,322.50	LSE	14:52:27
100	4,321.50	LSE	14:52:34
100	4,321.50	LSE	14:52:34
100	4,321.50	LSE	14:52:34
167	4,321.50	LSE	14:52:42
18	4,321.50	LSE	14:52:42
147	4,321.50	LSE	14:52:42
59	4,321.50	LSE	14:52:42
169	4,321.50	LSE	14:52:42
18	4,321.50	LSE	14:52:42
84	4,322.50	LSE	14:53:56
2	4,323.00	LSE	14:55:18
153	4,323.00	LSE	14:55:18
100	4,323.00	LSE	14:55:18
100	4,323.00	LSE	14:55:18
200	4,323.00	LSE	14:55:18
101	4,323.00	LSE	14:55:18
81	4,323.00	LSE	14:55:18
100	4,323.00	LSE	14:55:19
47	4,323.00	LSE	14:55:29
100	4,323.00	LSE	14:55:29
100	4,321.50	LSE	14:56:39
18	4,321.50	LSE	14:56:40
332	4,321.50	LSE	14:56:51
433	4,323.00	LSE	14:58:04
412	4,323.50	LSE	14:58:04
465	4,322.00	LSE	14:59:48
452	4,322.00	LSE	15:00:55
60	4,321.50	LSE	15:01:00
300	4,321.50	LSE	15:01:01
75	4,321.50	LSE	15:01:01
52	4,321.50	LSE	15:01:01
397	4,319.50	LSE	15:01:43
10	4,319.50	LSE	15:01:43
100	4,319.00	LSE	15:03:01
520	4,320.00	LSE	15:03:01
458	4,319.00	LSE	15:03:24
485	4,316.00	LSE	15:03:36
496	4,318.00	LSE	15:03:36
459	4,315.00	LSE	15:03:42
4	4,316.00	LSE	15:04:15
494	4,316.00	LSE	15:04:15
429	4,317.50	LSE	15:05:49
22	4,317.50	LSE	15:05:49
283	4,317.50	LSE	15:05:49
159	4,317.50	LSE	15:05:49
455	4,317.00	LSE	15:06:55
471	4,316.00	LSE	15:07:12
414	4,314.00	LSE	15:07:49
412	4,316.50	LSE	15:09:20
51	4,318.00	LSE	15:10:01
74	4,318.50	LSE	15:10:22
389	4,318.50	LSE	15:10:22
503	4,318.00	LSE	15:10:30
479	4,316.50	LSE	15:11:20
476	4,315.50	LSE	15:12:15
103	4,314.50	LSE	15:14:01
295	4,314.50	LSE	15:14:01
50	4,314.50	LSE	15:14:01
142	4,314.50	LSE	15:14:01
318	4,314.50	LSE	15:14:01
432	4,315.00	LSE	15:15:18
232	4,315.50	LSE	15:16:36
50	4,315.50	LSE	15:16:36
190	4,315.50	LSE	15:16:36
435	4,315.50	LSE	15:16:36
75	4,316.00	LSE	15:17:45
342	4,316.00	LSE	15:17:45
462	4,315.00	LSE	15:18:03
156	4,316.50	LSE	15:20:06
108	4,316.50	LSE	15:20:06
275	4,316.50	LSE	15:20:06
298	4,316.50	LSE	15:20:30
46	4,316.50	LSE	15:20:30
72	4,316.50	LSE	15:20:30
374	4,316.00	LSE	15:20:53
124	4,316.00	LSE	15:20:53
222	4,316.50	LSE	15:21:13
260	4,316.50	LSE	15:21:13
489	4,315.50	LSE	15:21:32
103	4,314.50	LSE	15:22:37
347	4,314.50	LSE	15:22:37
106	4,316.50	LSE	15:23:35
354	4,316.50	LSE	15:23:35
468	4,315.50	LSE	15:23:37
28	4,315.50	LSE	15:25:06
428	4,315.50	LSE	15:25:06
302	4,315.00	LSE	15:25:13
135	4,315.00	LSE	15:25:13
425	4,315.00	LSE	15:26:01
425	4,315.00	LSE	15:26:33
441	4,316.00	LSE	15:27:53
441	4,315.50	LSE	15:28:38
214	4,315.50	LSE	15:29:52
263	4,315.50	LSE	15:29:52
414	4,318.00	LSE	15:31:30
274	4,318.00	LSE	15:31:30
133	4,318.00	LSE	15:31:30
375	4,319.00	LSE	15:32:54
98	4,319.00	LSE	15:32:54
526	4,319.00	LSE	15:32:54
625	4,320.50	LSE	15:33:34
692	4,320.00	LSE	15:33:42
523	4,320.50	LSE	15:34:11
454	4,320.50	LSE	15:35:41
145	4,320.50	LSE	15:35:41
236	4,321.50	LSE	15:35:41
161	4,321.50	LSE	15:35:41
278	4,321.50	LSE	15:35:41
181	4,320.00	LSE	15:35:42
271	4,320.00	LSE	15:35:42
485	4,319.00	LSE	15:36:05
493	4,321.00	LSE	15:37:59
433	4,321.00	LSE	15:37:59
482	4,320.50	LSE	15:38:03
462	4,320.50	LSE	15:39:02
464	4,322.50	LSE	15:40:24
178	4,322.00	LSE	15:40:35
213	4,322.00	LSE	15:40:35
42	4,322.00	LSE	15:40:35
454	4,321.50	LSE	15:40:37
49	4,321.50	LSE	15:40:37
163	4,321.00	LSE	15:41:55
340	4,321.00	LSE	15:41:55
264	4,319.00	LSE	15:42:32
190	4,319.00	LSE	15:42:32
428	4,319.00	LSE	15:44:14
54	4,319.00	LSE	15:44:14
201	4,318.50	LSE	15:44:17
224	4,318.50	LSE	15:44:37
25	4,320.00	LSE	15:45:30
436	4,320.00	LSE	15:45:30
475	4,319.00	LSE	15:45:31
490	4,318.50	LSE	15:46:38
418	4,318.50	LSE	15:47:18
480	4,317.00	LSE	15:47:45
498	4,314.50	LSE	15:49:11
401	4,316.00	LSE	15:50:29
85	4,316.00	LSE	15:50:29
453	4,316.50	LSE	15:51:42
499	4,316.50	LSE	15:51:42
61	4,316.50	LSE	15:52:45
113	4,316.50	LSE	15:52:45
214	4,316.50	LSE	15:52:45
74	4,316.50	LSE	15:52:45
20	4,316.00	LSE	15:52:49
13	4,316.00	LSE	15:52:49
448	4,316.00	LSE	15:52:49
497	4,316.00	LSE	15:54:11
473	4,315.00	LSE	15:54:17
454	4,314.50	LSE	15:54:50
404	4,315.00	LSE	15:54:50
474	4,313.00	LSE	15:55:28
478	4,313.50	LSE	15:56:47
418	4,313.00	LSE	15:57:05
422	4,312.50	LSE	15:57:58
108	4,314.50	LSE	15:59:30
243	4,314.50	LSE	15:59:30
75	4,314.50	LSE	15:59:30
48	4,314.50	LSE	15:59:30
435	4,314.50	LSE	15:59:30
447	4,315.50	LSE	16:00:32
423	4,315.50	LSE	16:00:32
574	4,315.00	LSE	16:00:44
14	4,315.00	LSE	16:00:44
454	4,314.50	LSE	16:00:59
432	4,314.00	LSE	16:01:02
434	4,313.00	LSE	16:01:18
494	4,313.50	LSE	16:02:27
492	4,313.50	LSE	16:02:27
501	4,313.00	LSE	16:02:47
532	4,314.00	LSE	16:04:56
503	4,314.00	LSE	16:04:56
903	4,316.00	LSE	16:07:03
280	4,316.00	LSE	16:07:42
222	4,316.00	LSE	16:07:42
610	4,316.00	LSE	16:07:42
40	4,316.00	LSE	16:07:42
223	4,316.00	LSE	16:07:42
102	4,316.00	LSE	16:07:42
50	4,315.00	LSE	16:08:01
100	4,315.00	LSE	16:08:01
71	4,315.00	LSE	16:08:01
45	4,315.00	LSE	16:08:01
650	4,315.00	LSE	16:08:01
3	4,315.00	LSE	16:09:17
560	4,315.00	LSE	16:09:32
422	4,315.00	LSE	16:09:32
225	4,315.00	LSE	16:09:32
97	4,315.00	LSE	16:09:32
116	4,315.00	LSE	16:09:32
92	4,315.00	LSE	16:09:32
493	4,315.00	LSE	16:09:55
487	4,315.00	LSE	16:10:22
500	4,315.50	LSE	16:12:02
486	4,315.50	LSE	16:12:12
178	4,315.50	LSE	16:12:12
250	4,315.50	LSE	16:12:12
161	4,315.50	LSE	16:12:56
344	4,315.50	LSE	16:12:56
449	4,316.50	LSE	16:14:14
1	4,316.50	LSE	16:14:14
50	4,316.50	LSE	16:14:15
150	4,316.50	LSE	16:14:15
623	4,316.50	LSE	16:14:53
21	4,316.50	LSE	16:14:53
465	4,316.50	LSE	16:14:53
323	4,316.50	LSE	16:14:53
673	4,317.50	LSE	16:15:41
109	4,316.50	LSE	16:15:42
625	4,317.00	LSE	16:16:27
150	4,318.00	LSE	16:17:37
50	4,318.00	LSE	16:17:37
50	4,318.00	LSE	16:17:37
150	4,318.00	LSE	16:17:37
247	4,317.00	LSE	16:17:55
26	4,317.50	LSE	16:17:55
446	4,317.50	LSE	16:17:55
192	4,317.50	LSE	16:17:55
644	4,317.50	LSE	16:17:55
471	4,317.00	LSE	16:18:04
242	4,317.00	LSE	16:18:52
259	4,317.00	LSE	16:18:52
544	4,317.00	LSE	16:19:26
219	4,316.00	LSE	16:19:52
215	4,316.00	LSE	16:19:52
149	4,316.00	LSE	16:19:52
551	4,315.50	LSE	16:19:55
518	4,316.50	LSE	16:20:49
672	4,316.00	LSE	16:20:56
50	4,317.00	LSE	16:21:54
150	4,317.00	LSE	16:21:55
297	4,317.00	LSE	16:22:04
561	4,317.00	LSE	16:22:38
244	4,317.00	LSE	16:22:43
465	4,317.00	LSE	16:22:43
371	4,317.00	LSE	16:22:43
234	4,317.00	LSE	16:22:43
201	4,316.50	LSE	16:23:22
290	4,316.50	LSE	16:23:22
20	4,316.50	LSE	16:23:22
250	4,316.50	LSE	16:23:22
193	4,316.50	LSE	16:23:22
234	4,316.50	LSE	16:23:22
250	4,316.50	LSE	16:23:22
11	4,316.50	LSE	16:23:22
50	4,317.50	LSE	16:24:18
297	4,317.50	LSE	16:24:18
110	4,317.50	LSE	16:24:18
50	4,319.00	LSE	16:25:16
250	4,319.00	LSE	16:25:16
50	4,319.00	LSE	16:25:41
703	4,319.00	LSE	16:25:41
33	4,319.00	LSE	16:25:43
150	4,319.00	LSE	16:25:43
50	4,319.00	LSE	16:25:43
60	4,319.00	LSE	16:26:05
100	4,319.00	LSE	16:26:05
150	4,319.00	LSE	16:26:05
50	4,319.50	LSE	16:26:12
150	4,319.50	LSE	16:26:12
296	4,319.50	LSE	16:26:16
296	4,319.50	LSE	16:26:32
50	4,319.50	LSE	16:26:32
68	4,319.50	LSE	16:26:32
382	4,319.50	LSE	16:26:32
227	4,320.00	LSE	16:26:51
8	4,320.00	LSE	16:26:51
327	4,320.00	LSE	16:26:51
171	4,320.00	LSE	16:26:51
50	4,320.50	LSE	16:27:02
296	4,320.50	LSE	16:27:18
406	4,320.50	LSE	16:27:18
824	4,321.00	LSE	16:27:36
1000	4,321.00	LSE	16:27:36
150	4,321.00	LSE	16:27:36
240	4,321.00	LSE	16:27:44
50	4,321.00	LSE	16:27:44
421	4,321.50	LSE	16:27:54
25	4,321.00	LSE	16:28:05
140	4,321.00	LSE	16:28:06
334	4,321.00	LSE	16:28:06
150	4,320.00	LSE	16:28:21
501	4,320.00	LSE	16:28:29
200	4,319.50	LSE	16:28:47
150	4,319.50	LSE	16:28:47
144	4,319.00	LSE	16:28:55
313	4,319.00	LSE	16:28:55
144	4,318.50	LSE	16:29:00
20	4,318.50	LSE	16:29:00
313	4,317.50	Turquoise	08:09:36
319	4,322.50	Turquoise	08:12:20
334	4,316.50	Turquoise	08:16:30
316	4,311.00	Turquoise	08:20:19
337	4,309.50	Turquoise	08:25:18
303	4,311.00	Turquoise	08:31:46
290	4,313.50	Turquoise	08:36:54
348	4,311.50	Turquoise	08:44:18
150	4,310.00	Turquoise	08:51:24
143	4,310.00	Turquoise	08:51:24
346	4,306.50	Turquoise	08:57:31
333	4,320.00	Turquoise	09:05:09
17	4,317.50	Turquoise	09:11:22
106	4,317.50	Turquoise	09:11:30
169	4,317.50	Turquoise	09:11:30
7	4,317.50	Turquoise	09:11:30
28	4,312.50	Turquoise	09:19:23
23	4,311.50	Turquoise	09:20:29
313	4,311.50	Turquoise	09:20:29
312	4,316.00	Turquoise	09:29:10
245	4,316.50	Turquoise	09:35:20
60	4,316.50	Turquoise	09:35:20
53	4,310.50	Turquoise	09:42:57
13	4,310.50	Turquoise	09:42:57
21	4,310.50	Turquoise	09:42:57
30	4,310.50	Turquoise	09:42:57
189	4,310.50	Turquoise	09:42:57
346	4,312.50	Turquoise	09:50:41
345	4,315.50	Turquoise	09:59:22
300	4,320.50	Turquoise	10:10:21
25	4,320.50	Turquoise	10:10:26
288	4,327.50	Turquoise	10:19:56
59	4,321.50	Turquoise	10:28:09
268	4,321.50	Turquoise	10:28:35
230	4,320.00	Turquoise	10:38:29
57	4,320.00	Turquoise	10:38:29
47	4,320.00	Turquoise	10:49:07
66	4,320.00	Turquoise	10:49:07
240	4,320.00	Turquoise	10:49:07
136	4,323.50	Turquoise	10:58:55
212	4,323.50	Turquoise	10:58:55
347	4,331.50	Turquoise	11:09:45
97	4,335.00	Turquoise	11:20:13
80	4,335.00	Turquoise	11:20:13
152	4,335.00	Turquoise	11:20:13
336	4,330.00	Turquoise	11:33:13
1	4,330.00	Turquoise	11:33:13
314	4,331.50	Turquoise	11:43:37
369	4,333.00	Turquoise	12:00:11
325	4,334.00	Turquoise	12:05:22
302	4,330.50	Turquoise	12:16:55
310	4,331.00	Turquoise	12:27:01
39	4,324.50	Turquoise	12:37:23
129	4,324.50	Turquoise	12:37:23
47	4,324.50	Turquoise	12:37:23
133	4,324.50	Turquoise	12:37:24
55	4,327.50	Turquoise	12:49:33
288	4,327.50	Turquoise	12:49:33
97	4,330.00	Turquoise	13:00:57
50	4,330.00	Turquoise	13:00:57
90	4,330.00	Turquoise	13:00:57
285	4,327.00	Turquoise	13:09:02
60	4,335.00	Turquoise	13:17:50
278	4,335.00	Turquoise	13:17:58

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.

END

POSMZGZVVZVGMZM