| 05 July 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: |
|
05 July 2021 |
| Number of ordinary shares purchased: |
|
226,609 |
| Highest price paid per share: |
|
GBp 4,256.0000 |
| Lowest price paid per share: |
|
GBp 4,231.5000 |
| Volume weighted average price paid per share: |
|
GBp 4,245.2678 |
| |
|
|
| 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 18,731,036 of its ordinary shares in treasury and has 2,610,512,736 ordinary shares in issue (excluding treasury shares). |
||
| |
|
|
| Aggregated information |
|
|
| |
|
|
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
4,245.4449 |
222,967 |
| BATS |
4,234.4239 |
3,642 |
| Chi-X |
0.0000 |
0 |
| Turquoise |
0.0000 |
0 |
| |
|
|
| 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 (GBp) |
LastMkt |
ExecutionTime |
| 332 |
4,234.50 |
BATE |
08:28:11 |
| 50 |
4,235.00 |
BATE |
08:28:35 |
| 63 |
4,235.00 |
BATE |
08:28:35 |
| 50 |
4,235.00 |
BATE |
08:28:35 |
| 100 |
4,235.00 |
BATE |
08:28:35 |
| 50 |
4,235.00 |
BATE |
08:28:35 |
| 335 |
4,234.50 |
BATE |
08:28:35 |
| 310 |
4,234.50 |
BATE |
08:30:30 |
| 296 |
4,233.00 |
BATE |
08:31:25 |
| 50 |
4,234.00 |
BATE |
08:33:11 |
| 50 |
4,234.00 |
BATE |
08:33:34 |
| 50 |
4,234.00 |
BATE |
08:33:34 |
| 35 |
4,234.00 |
BATE |
08:33:34 |
| 331 |
4,233.50 |
BATE |
08:34:51 |
| 100 |
4,235.00 |
BATE |
08:35:20 |
| 50 |
4,235.00 |
BATE |
08:35:20 |
| 50 |
4,235.00 |
BATE |
08:35:20 |
| 129 |
4,235.00 |
BATE |
08:39:54 |
| 145 |
4,235.00 |
BATE |
08:39:54 |
| 17 |
4,235.00 |
BATE |
08:39:54 |
| 63 |
4,235.00 |
BATE |
08:39:54 |
| 353 |
4,235.00 |
BATE |
08:39:54 |
| 123 |
4,235.00 |
BATE |
08:39:54 |
| 25 |
4,235.00 |
BATE |
08:39:54 |
| 106 |
4,235.00 |
BATE |
08:39:54 |
| 35 |
4,235.00 |
BATE |
08:39:54 |
| 8 |
4,235.00 |
BATE |
08:39:54 |
| 230 |
4,234.00 |
BATE |
08:40:13 |
| 27 |
4,234.00 |
BATE |
08:40:13 |
| 24 |
4,234.00 |
BATE |
08:40:13 |
| 38 |
4,234.00 |
BATE |
08:40:13 |
| 17 |
4,234.00 |
BATE |
08:40:13 |
| 118 |
4,240.50 |
LSE |
08:05:54 |
| 302 |
4,240.50 |
LSE |
08:05:54 |
| 110 |
4,240.00 |
LSE |
08:06:04 |
| 180 |
4,240.00 |
LSE |
08:06:04 |
| 84 |
4,240.00 |
LSE |
08:06:04 |
| 400 |
4,237.50 |
LSE |
08:06:13 |
| 386 |
4,236.50 |
LSE |
08:07:02 |
| 403 |
4,236.50 |
LSE |
08:07:02 |
| 331 |
4,236.00 |
LSE |
08:07:16 |
| 387 |
4,236.00 |
LSE |
08:07:16 |
| 120 |
4,236.00 |
LSE |
08:07:16 |
| 83 |
4,234.50 |
LSE |
08:07:19 |
| 413 |
4,234.50 |
LSE |
08:08:01 |
| 418 |
4,234.50 |
LSE |
08:08:01 |
| 412 |
4,235.50 |
LSE |
08:08:39 |
| 340 |
4,235.50 |
LSE |
08:08:39 |
| 80 |
4,235.50 |
LSE |
08:08:39 |
| 400 |
4,235.50 |
LSE |
08:08:39 |
| 287 |
4,234.50 |
LSE |
08:08:41 |
| 191 |
4,238.50 |
LSE |
08:10:01 |
| 371 |
4,238.50 |
LSE |
08:10:01 |
| 235 |
4,238.50 |
LSE |
08:10:01 |
| 160 |
4,238.50 |
LSE |
08:10:01 |
| 440 |
4,238.50 |
LSE |
08:10:01 |
| 6 |
4,238.00 |
LSE |
08:11:31 |
| 419 |
4,238.00 |
LSE |
08:11:31 |
| 408 |
4,238.00 |
LSE |
08:11:31 |
| 423 |
4,239.50 |
LSE |
08:13:52 |
| 423 |
4,239.50 |
LSE |
08:13:52 |
| 279 |
4,239.50 |
LSE |
08:13:52 |
| 105 |
4,239.50 |
LSE |
08:13:52 |
| 321 |
4,239.50 |
LSE |
08:13:52 |
| 129 |
4,239.50 |
LSE |
08:13:52 |
| 453 |
4,239.50 |
LSE |
08:15:01 |
| 287 |
4,239.50 |
LSE |
08:15:01 |
| 148 |
4,239.50 |
LSE |
08:15:01 |
| 150 |
4,248.00 |
LSE |
08:16:36 |
| 616 |
4,248.50 |
LSE |
08:17:17 |
| 550 |
4,248.50 |
LSE |
08:17:17 |
| 416 |
4,248.50 |
LSE |
08:17:17 |
| 109 |
4,247.50 |
LSE |
08:17:36 |
| 78 |
4,247.50 |
LSE |
08:17:36 |
| 67 |
4,247.50 |
LSE |
08:17:36 |
| 675 |
4,247.50 |
LSE |
08:17:36 |
| 553 |
4,247.50 |
LSE |
08:17:36 |
| 200 |
4,248.00 |
LSE |
08:18:14 |
| 499 |
4,247.50 |
LSE |
08:18:20 |
| 469 |
4,247.50 |
LSE |
08:18:20 |
| 210 |
4,248.00 |
LSE |
08:18:20 |
| 169 |
4,247.00 |
LSE |
08:18:22 |
| 20 |
4,247.00 |
LSE |
08:18:22 |
| 45 |
4,247.00 |
LSE |
08:18:22 |
| 150 |
4,247.00 |
LSE |
08:18:22 |
| 267 |
4,247.00 |
LSE |
08:18:22 |
| 91 |
4,247.00 |
LSE |
08:18:22 |
| 91 |
4,247.00 |
LSE |
08:18:22 |
| 91 |
4,247.00 |
LSE |
08:18:22 |
| 20 |
4,247.00 |
LSE |
08:18:22 |
| 150 |
4,247.00 |
LSE |
08:18:22 |
| 180 |
4,246.50 |
LSE |
08:18:22 |
| 403 |
4,247.00 |
LSE |
08:18:22 |
| 500 |
4,247.00 |
LSE |
08:18:22 |
| 442 |
4,244.00 |
LSE |
08:18:42 |
| 368 |
4,244.00 |
LSE |
08:18:55 |
| 442 |
4,241.50 |
LSE |
08:19:01 |
| 418 |
4,241.50 |
LSE |
08:19:01 |
| 216 |
4,239.00 |
LSE |
08:19:46 |
| 200 |
4,239.00 |
LSE |
08:19:46 |
| 7 |
4,237.50 |
LSE |
08:20:22 |
| 430 |
4,237.50 |
LSE |
08:20:22 |
| 196 |
4,236.00 |
LSE |
08:20:31 |
| 180 |
4,235.50 |
LSE |
08:20:31 |
| 408 |
4,236.00 |
LSE |
08:20:31 |
| 421 |
4,235.50 |
LSE |
08:21:01 |
| 211 |
4,238.00 |
LSE |
08:21:46 |
| 171 |
4,238.00 |
LSE |
08:21:46 |
| 445 |
4,238.00 |
LSE |
08:21:46 |
| 402 |
4,236.00 |
LSE |
08:21:55 |
| 299 |
4,236.00 |
LSE |
08:21:55 |
| 104 |
4,236.00 |
LSE |
08:21:55 |
| 435 |
4,234.00 |
LSE |
08:22:28 |
| 230 |
4,233.00 |
LSE |
08:23:27 |
| 431 |
4,234.00 |
LSE |
08:23:27 |
| 190 |
4,234.00 |
LSE |
08:23:27 |
| 185 |
4,234.00 |
LSE |
08:23:27 |
| 336 |
4,231.50 |
LSE |
08:25:58 |
| 112 |
4,231.50 |
LSE |
08:25:58 |
| 412 |
4,231.50 |
LSE |
08:25:58 |
| 364 |
4,234.00 |
LSE |
08:28:35 |
| 372 |
4,234.00 |
LSE |
08:28:35 |
| 9 |
4,235.00 |
LSE |
08:30:30 |
| 50 |
4,235.00 |
LSE |
08:30:30 |
| 395 |
4,235.00 |
LSE |
08:30:30 |
| 431 |
4,235.00 |
LSE |
08:30:30 |
| 440 |
4,235.00 |
LSE |
08:30:30 |
| 397 |
4,235.00 |
LSE |
08:30:30 |
| 348 |
4,235.00 |
LSE |
08:30:30 |
| 99 |
4,235.00 |
LSE |
08:30:30 |
| 425 |
4,235.00 |
LSE |
08:32:11 |
| 402 |
4,233.50 |
LSE |
08:32:37 |
| 411 |
4,233.50 |
LSE |
08:34:51 |
| 367 |
4,233.50 |
LSE |
08:34:51 |
| 57 |
4,233.50 |
LSE |
08:34:51 |
| 380 |
4,235.50 |
LSE |
08:37:37 |
| 383 |
4,235.50 |
LSE |
08:37:37 |
| 431 |
4,237.00 |
LSE |
08:39:49 |
| 184 |
4,237.00 |
LSE |
08:39:49 |
| 59 |
4,237.00 |
LSE |
08:39:49 |
| 124 |
4,237.00 |
LSE |
08:39:49 |
| 434 |
4,237.00 |
LSE |
08:39:49 |
| 441 |
4,237.00 |
LSE |
08:39:49 |
| 365 |
4,233.50 |
LSE |
08:40:31 |
| 86 |
4,240.00 |
LSE |
08:44:55 |
| 299 |
4,240.00 |
LSE |
08:44:55 |
| 465 |
4,240.00 |
LSE |
08:44:55 |
| 39 |
4,239.00 |
LSE |
08:45:12 |
| 501 |
4,239.00 |
LSE |
08:45:12 |
| 280 |
4,239.00 |
LSE |
08:45:12 |
| 138 |
4,239.00 |
LSE |
08:45:15 |
| 112 |
4,239.00 |
LSE |
08:45:15 |
| 73 |
4,239.00 |
LSE |
08:45:20 |
| 135 |
4,241.00 |
LSE |
08:46:52 |
| 150 |
4,241.00 |
LSE |
08:46:52 |
| 361 |
4,241.00 |
LSE |
08:46:52 |
| 5 |
4,241.00 |
LSE |
08:46:52 |
| 38 |
4,240.50 |
LSE |
08:46:52 |
| 50 |
4,240.50 |
LSE |
08:46:52 |
| 47 |
4,241.00 |
LSE |
08:46:52 |
| 3 |
4,241.00 |
LSE |
08:46:52 |
| 50 |
4,241.00 |
LSE |
08:46:52 |
| 64 |
4,241.00 |
LSE |
08:46:52 |
| 220 |
4,241.00 |
LSE |
08:46:52 |
| 50 |
4,241.00 |
LSE |
08:46:52 |
| 446 |
4,241.00 |
LSE |
08:46:52 |
| 376 |
4,241.00 |
LSE |
08:46:52 |
| 445 |
4,238.00 |
LSE |
08:48:31 |
| 149 |
4,238.00 |
LSE |
08:48:31 |
| 226 |
4,238.00 |
LSE |
08:48:31 |
| 304 |
4,239.50 |
LSE |
08:54:13 |
| 378 |
4,240.00 |
LSE |
08:55:00 |
| 109 |
4,240.00 |
LSE |
08:55:00 |
| 276 |
4,240.00 |
LSE |
08:55:00 |
| 85 |
4,239.50 |
LSE |
08:55:25 |
| 329 |
4,239.50 |
LSE |
08:55:25 |
| 166 |
4,239.50 |
LSE |
08:55:25 |
| 235 |
4,239.50 |
LSE |
08:55:25 |
| 428 |
4,240.00 |
LSE |
08:56:06 |
| 431 |
4,240.00 |
LSE |
08:56:06 |
| 428 |
4,241.00 |
LSE |
08:58:02 |
| 1 |
4,241.00 |
LSE |
08:58:02 |
| 174 |
4,241.00 |
LSE |
08:58:02 |
| 214 |
4,241.00 |
LSE |
08:58:02 |
| 246 |
4,238.50 |
LSE |
08:59:01 |
| 50 |
4,238.50 |
LSE |
08:59:01 |
| 50 |
4,238.50 |
LSE |
08:59:01 |
| 50 |
4,238.50 |
LSE |
08:59:01 |
| 368 |
4,238.50 |
LSE |
08:59:01 |
| 58 |
4,238.50 |
LSE |
08:59:01 |
| 292 |
4,242.00 |
LSE |
09:00:44 |
| 50 |
4,241.50 |
LSE |
09:00:44 |
| 50 |
4,241.50 |
LSE |
09:00:44 |
| 316 |
4,242.00 |
LSE |
09:00:44 |
| 81 |
4,242.00 |
LSE |
09:00:44 |
| 442 |
4,242.00 |
LSE |
09:00:44 |
| 427 |
4,241.00 |
LSE |
09:02:14 |
| 434 |
4,241.00 |
LSE |
09:02:14 |
| 440 |
4,238.00 |
LSE |
09:04:42 |
| 421 |
4,238.00 |
LSE |
09:04:42 |
| 104 |
4,237.00 |
LSE |
09:05:16 |
| 60 |
4,237.00 |
LSE |
09:05:16 |
| 150 |
4,237.00 |
LSE |
09:05:16 |
| 50 |
4,237.00 |
LSE |
09:05:16 |
| 379 |
4,236.00 |
LSE |
09:05:28 |
| 85 |
4,238.50 |
LSE |
09:09:11 |
| 59 |
4,238.50 |
LSE |
09:09:11 |
| 240 |
4,238.50 |
LSE |
09:09:11 |
| 201 |
4,238.50 |
LSE |
09:09:11 |
| 179 |
4,238.50 |
LSE |
09:09:11 |
| 357 |
4,238.50 |
LSE |
09:09:11 |
| 50 |
4,238.50 |
LSE |
09:09:11 |
| 50 |
4,238.50 |
LSE |
09:09:11 |
| 379 |
4,238.50 |
LSE |
09:09:11 |
| 409 |
4,238.50 |
LSE |
09:09:11 |
| 326 |
4,239.00 |
LSE |
09:10:51 |
| 1 |
4,239.00 |
LSE |
09:10:51 |
| 88 |
4,239.00 |
LSE |
09:10:51 |
| 390 |
4,239.00 |
LSE |
09:10:51 |
| 242 |
4,240.50 |
LSE |
09:12:05 |
| 323 |
4,243.50 |
LSE |
09:14:17 |
| 74 |
4,243.50 |
LSE |
09:14:17 |
| 437 |
4,243.50 |
LSE |
09:14:17 |
| 401 |
4,242.00 |
LSE |
09:14:18 |
| 213 |
4,242.00 |
LSE |
09:14:18 |
| 194 |
4,242.00 |
LSE |
09:14:18 |
| 439 |
4,240.00 |
LSE |
09:16:24 |
| 50 |
4,240.50 |
LSE |
09:17:36 |
| 453 |
4,240.50 |
LSE |
09:17:36 |
| 444 |
4,240.50 |
LSE |
09:17:36 |
| 303 |
4,240.00 |
LSE |
09:18:57 |
| 50 |
4,240.00 |
LSE |
09:18:57 |
| 50 |
4,240.00 |
LSE |
09:18:57 |
| 24 |
4,240.00 |
LSE |
09:18:57 |
| 423 |
4,240.00 |
LSE |
09:18:57 |
| 277 |
4,240.00 |
LSE |
09:18:57 |
| 133 |
4,240.00 |
LSE |
09:18:57 |
| 447 |
4,239.50 |
LSE |
09:19:02 |
| 297 |
4,240.50 |
LSE |
09:21:24 |
| 102 |
4,240.50 |
LSE |
09:21:24 |
| 378 |
4,240.50 |
LSE |
09:21:24 |
| 443 |
4,241.50 |
LSE |
09:22:36 |
| 246 |
4,243.00 |
LSE |
09:24:53 |
| 150 |
4,243.00 |
LSE |
09:24:53 |
| 449 |
4,243.00 |
LSE |
09:24:53 |
| 391 |
4,243.00 |
LSE |
09:24:53 |
| 453 |
4,249.00 |
LSE |
09:31:18 |
| 432 |
4,249.00 |
LSE |
09:31:18 |
| 390 |
4,249.00 |
LSE |
09:31:18 |
| 62 |
4,249.50 |
LSE |
09:32:05 |
| 312 |
4,249.50 |
LSE |
09:32:05 |
| 62 |
4,249.50 |
LSE |
09:32:05 |
| 406 |
4,249.50 |
LSE |
09:32:05 |
| 57 |
4,249.50 |
LSE |
09:32:05 |
| 277 |
4,248.50 |
LSE |
09:32:27 |
| 880 |
4,252.00 |
LSE |
09:37:00 |
| 387 |
4,252.00 |
LSE |
09:37:00 |
| 50 |
4,252.00 |
LSE |
09:37:00 |
| 399 |
4,252.50 |
LSE |
09:37:27 |
| 450 |
4,252.50 |
LSE |
09:38:27 |
| 62 |
4,252.50 |
LSE |
09:38:27 |
| 254 |
4,252.50 |
LSE |
09:38:27 |
| 84 |
4,252.50 |
LSE |
09:38:27 |
| 136 |
4,252.50 |
LSE |
09:38:27 |
| 387 |
4,253.00 |
LSE |
09:39:13 |
| 5 |
4,253.00 |
LSE |
09:39:13 |
| 423 |
4,253.00 |
LSE |
09:39:13 |
| 424 |
4,253.00 |
LSE |
09:39:13 |
| 50 |
4,253.00 |
LSE |
09:39:13 |
| 445 |
4,253.00 |
LSE |
09:39:13 |
| 484 |
4,253.00 |
LSE |
09:39:13 |
| 17 |
4,253.50 |
LSE |
09:42:13 |
| 409 |
4,253.50 |
LSE |
09:42:13 |
| 432 |
4,253.50 |
LSE |
09:42:13 |
| 260 |
4,252.50 |
LSE |
09:43:26 |
| 408 |
4,252.50 |
LSE |
09:43:33 |
| 182 |
4,252.50 |
LSE |
09:43:33 |
| 406 |
4,251.00 |
LSE |
09:43:59 |
| 415 |
4,251.00 |
LSE |
09:43:59 |
| 50 |
4,249.50 |
LSE |
09:44:44 |
| 50 |
4,249.50 |
LSE |
09:44:44 |
| 50 |
4,249.50 |
LSE |
09:44:44 |
| 137 |
4,249.50 |
LSE |
09:44:44 |
| 113 |
4,249.50 |
LSE |
09:44:44 |
| 50 |
4,249.00 |
LSE |
09:44:44 |
| 200 |
4,249.00 |
LSE |
09:44:44 |
| 50 |
4,249.00 |
LSE |
09:44:44 |
| 411 |
4,249.50 |
LSE |
09:46:50 |
| 411 |
4,249.50 |
LSE |
09:48:21 |
| 299 |
4,248.50 |
LSE |
09:48:44 |
| 73 |
4,248.50 |
LSE |
09:48:44 |
| 332 |
4,246.50 |
LSE |
09:50:00 |
| 73 |
4,246.50 |
LSE |
09:50:00 |
| 84 |
4,245.00 |
LSE |
09:50:45 |
| 326 |
4,245.00 |
LSE |
09:50:45 |
| 404 |
4,242.50 |
LSE |
09:52:02 |
| 304 |
4,242.50 |
LSE |
09:52:02 |
| 149 |
4,242.50 |
LSE |
09:52:02 |
| 375 |
4,244.00 |
LSE |
09:54:26 |
| 440 |
4,244.00 |
LSE |
09:54:26 |
| 170 |
4,244.00 |
LSE |
09:55:25 |
| 12 |
4,244.00 |
LSE |
09:55:25 |
| 222 |
4,244.00 |
LSE |
09:55:25 |
| 435 |
4,244.00 |
LSE |
09:55:25 |
| 185 |
4,242.50 |
LSE |
09:56:44 |
| 234 |
4,242.50 |
LSE |
09:56:44 |
| 437 |
4,243.50 |
LSE |
09:58:13 |
| 364 |
4,243.50 |
LSE |
09:58:13 |
| 50 |
4,242.00 |
LSE |
09:58:48 |
| 50 |
4,242.00 |
LSE |
09:58:48 |
| 390 |
4,243.50 |
LSE |
10:01:11 |
| 333 |
4,243.50 |
LSE |
10:01:11 |
| 65 |
4,243.50 |
LSE |
10:01:11 |
| 420 |
4,242.50 |
LSE |
10:01:15 |
| 446 |
4,242.50 |
LSE |
10:01:15 |
| 441 |
4,241.50 |
LSE |
10:03:06 |
| 440 |
4,241.00 |
LSE |
10:05:54 |
| 110 |
4,241.00 |
LSE |
10:05:54 |
| 302 |
4,241.00 |
LSE |
10:05:54 |
| 436 |
4,240.50 |
LSE |
10:07:05 |
| 372 |
4,240.50 |
LSE |
10:07:05 |
| 253 |
4,240.50 |
LSE |
10:09:06 |
| 42 |
4,240.50 |
LSE |
10:09:06 |
| 144 |
4,240.50 |
LSE |
10:09:06 |
| 429 |
4,239.50 |
LSE |
10:13:02 |
| 290 |
4,239.50 |
LSE |
10:13:02 |
| 151 |
4,239.50 |
LSE |
10:13:02 |
| 454 |
4,241.50 |
LSE |
10:16:35 |
| 410 |
4,241.50 |
LSE |
10:16:35 |
| 420 |
4,242.00 |
LSE |
10:21:54 |
| 102 |
4,242.00 |
LSE |
10:21:54 |
| 308 |
4,242.00 |
LSE |
10:21:54 |
| 22 |
4,242.00 |
LSE |
10:21:54 |
| 40 |
4,243.00 |
LSE |
10:22:25 |
| 268 |
4,243.00 |
LSE |
10:22:25 |
| 21 |
4,243.00 |
LSE |
10:22:25 |
| 136 |
4,243.00 |
LSE |
10:22:25 |
| 74 |
4,243.00 |
LSE |
10:22:25 |
| 211 |
4,243.00 |
LSE |
10:22:25 |
| 41 |
4,243.00 |
LSE |
10:22:25 |
| 14 |
4,243.00 |
LSE |
10:22:25 |
| 154 |
4,244.00 |
LSE |
10:23:00 |
| 126 |
4,244.00 |
LSE |
10:23:00 |
| 382 |
4,244.00 |
LSE |
10:23:00 |
| 388 |
4,244.50 |
LSE |
10:23:00 |
| 76 |
4,242.50 |
LSE |
10:25:17 |
| 89 |
4,242.50 |
LSE |
10:25:17 |
| 359 |
4,242.50 |
LSE |
10:25:17 |
| 238 |
4,242.50 |
LSE |
10:25:17 |
| 85 |
4,242.50 |
LSE |
10:25:17 |
| 25 |
4,242.50 |
LSE |
10:25:17 |
| 386 |
4,240.50 |
LSE |
10:26:28 |
| 298 |
4,242.00 |
LSE |
10:29:49 |
| 81 |
4,242.00 |
LSE |
10:29:49 |
| 427 |
4,242.00 |
LSE |
10:29:49 |
| 384 |
4,242.00 |
LSE |
10:32:39 |
| 437 |
4,242.00 |
LSE |
10:32:39 |
| 406 |
4,242.00 |
LSE |
10:32:39 |
| 149 |
4,242.00 |
LSE |
10:32:40 |
| 200 |
4,242.00 |
LSE |
10:32:40 |
| 57 |
4,242.00 |
LSE |
10:32:40 |
| 408 |
4,242.00 |
LSE |
10:32:40 |
| 31 |
4,242.00 |
LSE |
10:32:40 |
| 181 |
4,242.00 |
LSE |
10:32:40 |
| 50 |
4,242.00 |
LSE |
10:32:40 |
| 434 |
4,242.00 |
LSE |
10:32:40 |
| 50 |
4,242.00 |
LSE |
10:32:40 |
| 129 |
4,242.00 |
LSE |
10:32:40 |
| 442 |
4,240.00 |
LSE |
10:34:11 |
| 368 |
4,239.00 |
LSE |
10:35:03 |
| 388 |
4,238.00 |
LSE |
10:36:55 |
| 411 |
4,238.00 |
LSE |
10:36:55 |
| 388 |
4,236.00 |
LSE |
10:37:43 |
| 50 |
4,236.00 |
LSE |
10:37:43 |
| 564 |
4,241.00 |
LSE |
10:45:21 |
| 600 |
4,241.00 |
LSE |
10:45:21 |
| 408 |
4,240.50 |
LSE |
10:45:44 |
| 314 |
4,240.50 |
LSE |
10:45:44 |
| 128 |
4,240.50 |
LSE |
10:45:44 |
| 439 |
4,239.50 |
LSE |
10:47:53 |
| 451 |
4,239.50 |
LSE |
10:47:53 |
| 519 |
4,239.00 |
LSE |
10:49:31 |
| 439 |
4,239.00 |
LSE |
10:49:31 |
| 180 |
4,242.00 |
LSE |
10:51:05 |
| 391 |
4,241.50 |
LSE |
10:51:16 |
| 452 |
4,241.50 |
LSE |
10:51:16 |
| 428 |
4,241.50 |
LSE |
10:51:16 |
| 409 |
4,241.50 |
LSE |
10:51:16 |
| 559 |
4,241.50 |
LSE |
10:51:35 |
| 396 |
4,241.50 |
LSE |
10:51:35 |
| 474 |
4,242.50 |
LSE |
10:53:38 |
| 539 |
4,242.50 |
LSE |
10:53:38 |
| 199 |
4,242.50 |
LSE |
10:53:38 |
| 103 |
4,241.50 |
LSE |
10:53:44 |
| 297 |
4,241.50 |
LSE |
10:53:44 |
| 155 |
4,241.50 |
LSE |
10:53:44 |
| 143 |
4,241.50 |
LSE |
10:53:44 |
| 445 |
4,241.50 |
LSE |
10:54:31 |
| 190 |
4,241.50 |
LSE |
10:54:31 |
| 122 |
4,241.50 |
LSE |
10:54:31 |
| 374 |
4,240.50 |
LSE |
10:55:33 |
| 57 |
4,240.50 |
LSE |
10:55:33 |
| 349 |
4,240.50 |
LSE |
10:55:33 |
| 116 |
4,240.00 |
LSE |
10:56:03 |
| 150 |
4,240.00 |
LSE |
10:56:03 |
| 50 |
4,240.00 |
LSE |
10:56:03 |
| 50 |
4,240.00 |
LSE |
10:56:03 |
| 434 |
4,240.00 |
LSE |
10:56:03 |
| 432 |
4,241.00 |
LSE |
10:57:44 |
| 8 |
4,241.00 |
LSE |
10:57:44 |
| 337 |
4,241.00 |
LSE |
10:57:44 |
| 116 |
4,241.00 |
LSE |
10:57:44 |
| 10 |
4,241.00 |
LSE |
10:57:44 |
| 23 |
4,241.50 |
LSE |
11:00:03 |
| 377 |
4,241.50 |
LSE |
11:00:03 |
| 127 |
4,241.50 |
LSE |
11:00:03 |
| 239 |
4,241.50 |
LSE |
11:00:03 |
| 73 |
4,241.50 |
LSE |
11:00:03 |
| 132 |
4,241.00 |
LSE |
11:00:56 |
| 241 |
4,241.00 |
LSE |
11:00:56 |
| 450 |
4,240.50 |
LSE |
11:02:02 |
| 150 |
4,240.50 |
LSE |
11:04:08 |
| 50 |
4,240.50 |
LSE |
11:04:08 |
| 178 |
4,240.50 |
LSE |
11:04:08 |
| 369 |
4,240.50 |
LSE |
11:04:08 |
| 65 |
4,240.50 |
LSE |
11:04:08 |
| 447 |
4,240.00 |
LSE |
11:07:17 |
| 439 |
4,240.00 |
LSE |
11:07:17 |
| 50 |
4,239.00 |
LSE |
11:07:25 |
| 72 |
4,239.50 |
LSE |
11:09:33 |
| 390 |
4,239.50 |
LSE |
11:09:41 |
| 327 |
4,239.50 |
LSE |
11:09:41 |
| 401 |
4,239.50 |
LSE |
11:12:20 |
| 52 |
4,239.00 |
LSE |
11:14:25 |
| 382 |
4,239.00 |
LSE |
11:14:25 |
| 437 |
4,239.00 |
LSE |
11:14:25 |
| 449 |
4,238.00 |
LSE |
11:14:29 |
| 391 |
4,238.00 |
LSE |
11:14:55 |
| 61 |
4,238.00 |
LSE |
11:16:25 |
| 338 |
4,238.00 |
LSE |
11:16:25 |
| 50 |
4,237.00 |
LSE |
11:16:40 |
| 50 |
4,237.00 |
LSE |
11:16:40 |
| 50 |
4,237.00 |
LSE |
11:16:40 |
| 28 |
4,237.00 |
LSE |
11:16:40 |
| 372 |
4,237.50 |
LSE |
11:18:25 |
| 149 |
4,237.50 |
LSE |
11:18:25 |
| 274 |
4,237.50 |
LSE |
11:18:25 |
| 365 |
4,237.00 |
LSE |
11:18:30 |
| 1 |
4,237.00 |
LSE |
11:18:32 |
| 439 |
4,236.50 |
LSE |
11:21:05 |
| 50 |
4,241.50 |
LSE |
11:28:19 |
| 322 |
4,241.50 |
LSE |
11:28:19 |
| 179 |
4,241.50 |
LSE |
11:28:19 |
| 221 |
4,241.50 |
LSE |
11:28:19 |
| 50 |
4,241.50 |
LSE |
11:28:19 |
| 408 |
4,241.50 |
LSE |
11:28:19 |
| 50 |
4,241.50 |
LSE |
11:28:19 |
| 50 |
4,241.50 |
LSE |
11:28:19 |
| 50 |
4,241.50 |
LSE |
11:28:19 |
| 13 |
4,241.50 |
LSE |
11:28:19 |
| 150 |
4,241.50 |
LSE |
11:28:19 |
| 187 |
4,241.50 |
LSE |
11:28:19 |
| 632 |
4,241.50 |
LSE |
11:28:19 |
| 426 |
4,241.50 |
LSE |
11:28:19 |
| 394 |
4,240.50 |
LSE |
11:28:43 |
| 402 |
4,241.50 |
LSE |
11:33:30 |
| 429 |
4,241.50 |
LSE |
11:33:30 |
| 443 |
4,242.50 |
LSE |
11:33:30 |
| 421 |
4,242.50 |
LSE |
11:33:30 |
| 428 |
4,241.00 |
LSE |
11:36:18 |
| 441 |
4,241.50 |
LSE |
11:36:18 |
| 443 |
4,241.50 |
LSE |
11:36:18 |
| 8 |
4,240.00 |
LSE |
11:38:13 |
| 50 |
4,240.00 |
LSE |
11:38:13 |
| 50 |
4,240.00 |
LSE |
11:38:13 |
| 303 |
4,240.00 |
LSE |
11:38:13 |
| 422 |
4,240.00 |
LSE |
11:38:13 |
| 446 |
4,239.50 |
LSE |
11:40:24 |
| 40 |
4,239.50 |
LSE |
11:40:24 |
| 400 |
4,239.50 |
LSE |
11:40:24 |
| 414 |
4,239.00 |
LSE |
11:43:05 |
| 391 |
4,239.00 |
LSE |
11:46:08 |
| 60 |
4,239.00 |
LSE |
11:46:08 |
| 315 |
4,239.00 |
LSE |
11:46:08 |
| 89 |
4,239.00 |
LSE |
11:46:08 |
| 477 |
4,238.50 |
LSE |
11:48:32 |
| 568 |
4,238.50 |
LSE |
11:48:32 |
| 50 |
4,238.00 |
LSE |
11:49:15 |
| 303 |
4,238.00 |
LSE |
11:49:15 |
| 411 |
4,238.00 |
LSE |
11:49:15 |
| 117 |
4,240.00 |
LSE |
11:51:05 |
| 104 |
4,240.00 |
LSE |
11:51:05 |
| 92 |
4,240.00 |
LSE |
11:51:23 |
| 71 |
4,240.00 |
LSE |
11:52:40 |
| 417 |
4,240.00 |
LSE |
11:52:40 |
| 419 |
4,240.00 |
LSE |
11:52:40 |
| 110 |
4,240.00 |
LSE |
11:52:40 |
| 324 |
4,240.00 |
LSE |
11:52:40 |
| 218 |
4,240.00 |
LSE |
11:55:39 |
| 156 |
4,240.00 |
LSE |
11:55:39 |
| 63 |
4,240.00 |
LSE |
11:55:39 |
| 127 |
4,240.50 |
LSE |
11:55:39 |
| 52 |
4,240.50 |
LSE |
11:55:39 |
| 185 |
4,240.50 |
LSE |
11:55:39 |
| 50 |
4,240.50 |
LSE |
11:55:39 |
| 220 |
4,240.50 |
LSE |
11:55:39 |
| 98 |
4,240.50 |
LSE |
11:55:39 |
| 50 |
4,240.50 |
LSE |
11:55:39 |
| 50 |
4,240.00 |
LSE |
11:55:39 |
| 50 |
4,240.00 |
LSE |
11:55:39 |
| 405 |
4,241.00 |
LSE |
11:55:39 |
| 490 |
4,241.00 |
LSE |
11:55:39 |
| 416 |
4,239.50 |
LSE |
11:55:58 |
| 405 |
4,242.00 |
LSE |
11:58:51 |
| 409 |
4,242.00 |
LSE |
11:58:51 |
| 372 |
4,242.50 |
LSE |
11:59:37 |
| 105 |
4,242.00 |
LSE |
12:00:02 |
| 38 |
4,242.00 |
LSE |
12:00:02 |
| 160 |
4,242.00 |
LSE |
12:00:02 |
| 148 |
4,242.00 |
LSE |
12:00:02 |
| 126 |
4,242.00 |
LSE |
12:00:02 |
| 339 |
4,242.00 |
LSE |
12:00:02 |
| 88 |
4,243.00 |
LSE |
12:02:28 |
| 243 |
4,243.00 |
LSE |
12:02:28 |
| 50 |
4,243.00 |
LSE |
12:02:28 |
| 100 |
4,243.00 |
LSE |
12:02:28 |
| 97 |
4,243.00 |
LSE |
12:02:28 |
| 384 |
4,243.00 |
LSE |
12:02:28 |
| 121 |
4,243.00 |
LSE |
12:02:28 |
| 112 |
4,243.00 |
LSE |
12:02:28 |
| 106 |
4,243.00 |
LSE |
12:02:29 |
| 330 |
4,243.00 |
LSE |
12:02:29 |
| 204 |
4,243.00 |
LSE |
12:02:29 |
| 438 |
4,242.00 |
LSE |
12:02:30 |
| 195 |
4,240.50 |
LSE |
12:03:28 |
| 399 |
4,243.50 |
LSE |
12:08:19 |
| 417 |
4,243.50 |
LSE |
12:08:19 |
| 402 |
4,245.50 |
LSE |
12:09:53 |
| 379 |
4,245.50 |
LSE |
12:09:53 |
| 559 |
4,245.00 |
LSE |
12:10:16 |
| 445 |
4,245.00 |
LSE |
12:10:16 |
| 419 |
4,245.00 |
LSE |
12:11:57 |
| 449 |
4,245.00 |
LSE |
12:11:57 |
| 50 |
4,243.50 |
LSE |
12:12:53 |
| 50 |
4,243.50 |
LSE |
12:12:53 |
| 220 |
4,243.50 |
LSE |
12:12:53 |
| 50 |
4,243.50 |
LSE |
12:12:53 |
| 380 |
4,244.00 |
LSE |
12:12:53 |
| 409 |
4,245.00 |
LSE |
12:13:41 |
| 393 |
4,245.00 |
LSE |
12:13:41 |
| 374 |
4,245.50 |
LSE |
12:15:02 |
| 558 |
4,245.50 |
LSE |
12:15:02 |
| 378 |
4,244.50 |
LSE |
12:15:41 |
| 50 |
4,244.50 |
LSE |
12:15:41 |
| 50 |
4,244.50 |
LSE |
12:15:41 |
| 150 |
4,244.50 |
LSE |
12:15:41 |
| 50 |
4,244.50 |
LSE |
12:15:41 |
| 141 |
4,244.50 |
LSE |
12:15:41 |
| 50 |
4,244.50 |
LSE |
12:15:41 |
| 456 |
4,244.50 |
LSE |
12:15:41 |
| 45 |
4,244.50 |
LSE |
12:15:41 |
| 105 |
4,243.50 |
LSE |
12:16:22 |
| 150 |
4,243.50 |
LSE |
12:16:22 |
| 50 |
4,243.50 |
LSE |
12:16:22 |
| 50 |
4,243.50 |
LSE |
12:16:22 |
| 50 |
4,243.50 |
LSE |
12:16:22 |
| 413 |
4,250.50 |
LSE |
12:22:25 |
| 274 |
4,250.50 |
LSE |
12:22:25 |
| 50 |
4,250.50 |
LSE |
12:22:25 |
| 50 |
4,250.50 |
LSE |
12:22:25 |
| 50 |
4,250.50 |
LSE |
12:22:25 |
| 373 |
4,250.50 |
LSE |
12:22:25 |
| 443 |
4,250.50 |
LSE |
12:22:25 |
| 393 |
4,250.50 |
LSE |
12:22:48 |
| 404 |
4,250.50 |
LSE |
12:22:48 |
| 412 |
4,249.00 |
LSE |
12:23:56 |
| 411 |
4,251.50 |
LSE |
12:27:10 |
| 419 |
4,251.50 |
LSE |
12:27:10 |
| 408 |
4,252.00 |
LSE |
12:28:40 |
| 452 |
4,252.00 |
LSE |
12:28:40 |
| 368 |
4,251.50 |
LSE |
12:29:19 |
| 450 |
4,251.50 |
LSE |
12:29:19 |
| 407 |
4,251.50 |
LSE |
12:32:06 |
| 375 |
4,251.50 |
LSE |
12:32:06 |
| 180 |
4,251.00 |
LSE |
12:34:16 |
| 50 |
4,251.00 |
LSE |
12:34:16 |
| 50 |
4,251.00 |
LSE |
12:34:16 |
| 50 |
4,251.00 |
LSE |
12:34:16 |
| 39 |
4,251.00 |
LSE |
12:34:16 |
| 361 |
4,251.00 |
LSE |
12:34:16 |
| 90 |
4,251.00 |
LSE |
12:34:16 |
| 148 |
4,251.00 |
LSE |
12:35:42 |
| 276 |
4,251.00 |
LSE |
12:35:42 |
| 390 |
4,250.50 |
LSE |
12:36:16 |
| 444 |
4,250.50 |
LSE |
12:36:16 |
| 447 |
4,251.00 |
LSE |
12:39:03 |
| 271 |
4,251.00 |
LSE |
12:39:03 |
| 181 |
4,251.00 |
LSE |
12:39:03 |
| 400 |
4,250.50 |
LSE |
12:39:32 |
| 403 |
4,251.00 |
LSE |
12:41:28 |
| 450 |
4,251.00 |
LSE |
12:41:28 |
| 389 |
4,251.00 |
LSE |
12:43:10 |
| 411 |
4,251.00 |
LSE |
12:43:10 |
| 68 |
4,251.00 |
LSE |
12:45:30 |
| 20 |
4,251.00 |
LSE |
12:45:30 |
| 158 |
4,251.00 |
LSE |
12:45:30 |
| 118 |
4,251.00 |
LSE |
12:45:30 |
| 33 |
4,251.00 |
LSE |
12:45:30 |
| 413 |
4,251.50 |
LSE |
12:45:30 |
| 444 |
4,250.00 |
LSE |
12:46:49 |
| 390 |
4,250.50 |
LSE |
12:46:49 |
| 438 |
4,250.50 |
LSE |
12:47:50 |
| 20 |
4,250.50 |
LSE |
12:50:28 |
| 230 |
4,250.50 |
LSE |
12:50:54 |
| 210 |
4,250.50 |
LSE |
12:50:54 |
| 369 |
4,250.50 |
LSE |
12:50:54 |
| 128 |
4,250.00 |
LSE |
12:51:08 |
| 391 |
4,252.00 |
LSE |
12:52:45 |
| 422 |
4,252.00 |
LSE |
12:52:45 |
| 400 |
4,251.50 |
LSE |
12:53:41 |
| 218 |
4,251.50 |
LSE |
12:53:41 |
| 177 |
4,251.50 |
LSE |
12:53:41 |
| 452 |
4,251.00 |
LSE |
12:54:30 |
| 328 |
4,250.50 |
LSE |
12:55:19 |
| 50 |
4,250.50 |
LSE |
12:55:19 |
| 50 |
4,250.50 |
LSE |
12:55:19 |
| 241 |
4,250.50 |
LSE |
12:57:19 |
| 50 |
4,250.50 |
LSE |
12:57:19 |
| 421 |
4,250.50 |
LSE |
12:57:19 |
| 12 |
4,251.50 |
LSE |
12:59:34 |
| 50 |
4,251.50 |
LSE |
13:00:23 |
| 413 |
4,252.00 |
LSE |
13:00:23 |
| 426 |
4,252.00 |
LSE |
13:00:23 |
| 408 |
4,251.00 |
LSE |
13:00:25 |
| 373 |
4,251.00 |
LSE |
13:00:25 |
| 159 |
4,252.00 |
LSE |
13:02:01 |
| 50 |
4,252.00 |
LSE |
13:02:01 |
| 210 |
4,252.00 |
LSE |
13:02:01 |
| 453 |
4,252.00 |
LSE |
13:02:01 |
| 367 |
4,252.00 |
LSE |
13:02:01 |
| 363 |
4,251.50 |
LSE |
13:03:38 |
| 76 |
4,251.50 |
LSE |
13:03:38 |
| 487 |
4,251.00 |
LSE |
13:08:26 |
| 397 |
4,252.00 |
LSE |
13:10:04 |
| 420 |
4,252.00 |
LSE |
13:10:04 |
| 439 |
4,252.00 |
LSE |
13:10:04 |
| 399 |
4,251.50 |
LSE |
13:10:32 |
| 102 |
4,251.50 |
LSE |
13:10:32 |
| 319 |
4,251.50 |
LSE |
13:10:32 |
| 7 |
4,251.50 |
LSE |
13:10:32 |
| 436 |
4,252.50 |
LSE |
13:12:06 |
| 376 |
4,252.50 |
LSE |
13:12:06 |
| 430 |
4,252.50 |
LSE |
13:12:49 |
| 197 |
4,252.50 |
LSE |
13:12:49 |
| 205 |
4,252.50 |
LSE |
13:12:49 |
| 50 |
4,251.50 |
LSE |
13:13:05 |
| 68 |
4,251.50 |
LSE |
13:13:05 |
| 50 |
4,251.50 |
LSE |
13:13:05 |
| 11 |
4,251.50 |
LSE |
13:13:05 |
| 185 |
4,251.50 |
LSE |
13:13:05 |
| 111 |
4,251.50 |
LSE |
13:13:57 |
| 79 |
4,251.50 |
LSE |
13:13:57 |
| 386 |
4,252.00 |
LSE |
13:14:36 |
| 21 |
4,252.00 |
LSE |
13:14:36 |
| 367 |
4,252.00 |
LSE |
13:14:36 |
| 440 |
4,252.00 |
LSE |
13:15:26 |
| 448 |
4,251.50 |
LSE |
13:15:35 |
| 419 |
4,250.50 |
LSE |
13:16:29 |
| 417 |
4,250.00 |
LSE |
13:19:04 |
| 50 |
4,250.00 |
LSE |
13:19:04 |
| 185 |
4,250.00 |
LSE |
13:19:04 |
| 166 |
4,250.00 |
LSE |
13:19:04 |
| 23 |
4,249.00 |
LSE |
13:19:09 |
| 364 |
4,249.00 |
LSE |
13:19:09 |
| 84 |
4,249.00 |
LSE |
13:19:09 |
| 324 |
4,249.00 |
LSE |
13:19:09 |
| 148 |
4,251.00 |
LSE |
13:24:22 |
| 298 |
4,251.00 |
LSE |
13:24:22 |
| 276 |
4,251.00 |
LSE |
13:24:22 |
| 94 |
4,251.00 |
LSE |
13:24:22 |
| 37 |
4,251.00 |
LSE |
13:24:22 |
| 449 |
4,251.50 |
LSE |
13:25:55 |
| 426 |
4,251.50 |
LSE |
13:25:55 |
| 432 |
4,252.00 |
LSE |
13:26:47 |
| 460 |
4,252.00 |
LSE |
13:26:47 |
| 408 |
4,251.50 |
LSE |
13:27:19 |
| 344 |
4,251.50 |
LSE |
13:28:26 |
| 27 |
4,251.50 |
LSE |
13:28:26 |
| 360 |
4,251.50 |
LSE |
13:28:26 |
| 27 |
4,251.50 |
LSE |
13:28:26 |
| 369 |
4,251.50 |
LSE |
13:28:26 |
| 27 |
4,251.50 |
LSE |
13:28:28 |
| 43 |
4,250.50 |
LSE |
13:29:42 |
| 293 |
4,250.50 |
LSE |
13:30:10 |
| 2 |
4,250.50 |
LSE |
13:30:12 |
| 394 |
4,250.50 |
LSE |
13:31:18 |
| 107 |
4,250.50 |
LSE |
13:31:18 |
| 374 |
4,251.00 |
LSE |
13:31:18 |
| 405 |
4,250.00 |
LSE |
13:32:14 |
| 300 |
4,250.50 |
LSE |
13:35:14 |
| 397 |
4,252.50 |
LSE |
13:37:48 |
| 404 |
4,252.50 |
LSE |
13:37:48 |
| 200 |
4,252.50 |
LSE |
13:37:48 |
| 195 |
4,252.50 |
LSE |
13:37:48 |
| 147 |
4,251.50 |
LSE |
13:38:15 |
| 50 |
4,251.50 |
LSE |
13:38:15 |
| 150 |
4,251.50 |
LSE |
13:38:15 |
| 50 |
4,251.50 |
LSE |
13:38:15 |
| 441 |
4,251.50 |
LSE |
13:38:15 |
| 434 |
4,251.50 |
LSE |
13:38:15 |
| 19 |
4,251.50 |
LSE |
13:38:15 |
| 407 |
4,252.50 |
LSE |
13:40:01 |
| 365 |
4,252.50 |
LSE |
13:40:01 |
| 311 |
4,251.00 |
LSE |
13:41:20 |
| 66 |
4,251.00 |
LSE |
13:42:11 |
| 76 |
4,251.00 |
LSE |
13:42:11 |
| 374 |
4,253.50 |
LSE |
13:44:33 |
| 752 |
4,253.50 |
LSE |
13:44:33 |
| 445 |
4,253.50 |
LSE |
13:45:02 |
| 413 |
4,254.00 |
LSE |
13:45:02 |
| 415 |
4,253.50 |
LSE |
13:45:41 |
| 30 |
4,253.50 |
LSE |
13:45:41 |
| 442 |
4,253.00 |
LSE |
13:47:50 |
| 386 |
4,252.50 |
LSE |
13:51:49 |
| 36 |
4,252.50 |
LSE |
13:51:49 |
| 452 |
4,255.50 |
LSE |
13:54:05 |
| 491 |
4,256.00 |
LSE |
13:55:59 |
| 14 |
4,256.00 |
LSE |
13:55:59 |
| 142 |
4,256.00 |
LSE |
13:55:59 |
| 338 |
4,255.00 |
LSE |
13:57:39 |
| 50 |
4,255.00 |
LSE |
13:57:39 |
| 429 |
4,255.00 |
LSE |
13:57:39 |
| 336 |
4,255.00 |
LSE |
13:57:39 |
| 101 |
4,255.00 |
LSE |
13:57:39 |
| 367 |
4,252.50 |
LSE |
14:00:12 |
| 443 |
4,251.00 |
LSE |
14:00:38 |
| 355 |
4,251.00 |
LSE |
14:01:47 |
| 33 |
4,251.00 |
LSE |
14:01:47 |
| 41 |
4,250.00 |
LSE |
14:03:01 |
| 60 |
4,250.00 |
LSE |
14:03:46 |
| 310 |
4,250.00 |
LSE |
14:04:27 |
| 431 |
4,250.00 |
LSE |
14:04:47 |
| 70 |
4,252.50 |
LSE |
14:07:26 |
| 480 |
4,252.50 |
LSE |
14:07:26 |
| 461 |
4,252.00 |
LSE |
14:08:13 |
| 406 |
4,252.00 |
LSE |
14:08:14 |
| 380 |
4,252.00 |
LSE |
14:08:14 |
| 74 |
4,252.00 |
LSE |
14:08:14 |
| 406 |
4,253.00 |
LSE |
14:16:29 |
| 342 |
4,253.00 |
LSE |
14:16:29 |
| 453 |
4,253.00 |
LSE |
14:16:29 |
| 11 |
4,255.50 |
LSE |
14:19:58 |
| 265 |
4,256.00 |
LSE |
14:21:04 |
| 17 |
4,256.00 |
LSE |
14:21:04 |
| 265 |
4,256.00 |
LSE |
14:21:04 |
| 539 |
4,256.00 |
LSE |
14:25:06 |
| 50 |
4,255.50 |
LSE |
14:25:29 |
| 50 |
4,255.50 |
LSE |
14:25:29 |
| 10 |
4,255.50 |
LSE |
14:25:29 |
| 302 |
4,255.50 |
LSE |
14:25:29 |
| 378 |
4,255.50 |
LSE |
14:25:29 |
| 255 |
4,255.50 |
LSE |
14:25:29 |
| 53 |
4,255.50 |
LSE |
14:25:29 |
| 295 |
4,255.50 |
LSE |
14:25:29 |
| 242 |
4,255.00 |
LSE |
14:25:35 |
| 50 |
4,255.50 |
LSE |
14:26:55 |
| 50 |
4,255.50 |
LSE |
14:26:55 |
| 170 |
4,255.50 |
LSE |
14:26:55 |
| 59 |
4,255.50 |
LSE |
14:26:55 |
| 50 |
4,255.50 |
LSE |
14:26:55 |
| 241 |
4,255.50 |
LSE |
14:26:55 |
| 166 |
4,255.50 |
LSE |
14:26:55 |
| 36 |
4,255.50 |
LSE |
14:26:55 |
| 350 |
4,255.50 |
LSE |
14:27:57 |
| 382 |
4,255.00 |
LSE |
14:29:07 |
| 108 |
4,255.50 |
LSE |
14:29:07 |
| 24 |
4,255.50 |
LSE |
14:29:07 |
| 39 |
4,255.50 |
LSE |
14:29:07 |
| 202 |
4,255.50 |
LSE |
14:29:07 |
| 79 |
4,255.50 |
LSE |
14:29:07 |
| 277 |
4,254.50 |
LSE |
14:30:40 |
| 167 |
4,254.50 |
LSE |
14:30:40 |
| 438 |
4,254.00 |
LSE |
14:30:52 |
| 153 |
4,253.00 |
LSE |
14:31:27 |
| 438 |
4,253.00 |
LSE |
14:31:41 |
| 152 |
4,253.00 |
LSE |
14:31:41 |
| 131 |
4,253.00 |
LSE |
14:31:41 |
| 374 |
4,253.50 |
LSE |
14:32:20 |
| 167 |
4,253.00 |
LSE |
14:33:54 |
| 516 |
4,253.00 |
LSE |
14:33:54 |
| 398 |
4,253.00 |
LSE |
14:33:54 |
| 474 |
4,253.00 |
LSE |
14:33:54 |
| 437 |
4,253.50 |
LSE |
14:35:41 |
| 35 |
4,253.50 |
LSE |
14:36:02 |
| 63 |
4,253.50 |
LSE |
14:36:02 |
| 884 |
4,253.50 |
LSE |
14:36:02 |
| 79 |
4,253.50 |
LSE |
14:36:02 |
| 810 |
4,253.00 |
LSE |
14:36:11 |
| 454 |
4,252.00 |
LSE |
14:36:16 |
| 50 |
4,252.50 |
LSE |
14:39:18 |
| 150 |
4,252.50 |
LSE |
14:39:18 |
| 79 |
4,252.50 |
LSE |
14:39:18 |
| 6 |
4,252.50 |
LSE |
14:39:18 |
| 50 |
4,252.50 |
LSE |
14:39:18 |
| 50 |
4,252.50 |
LSE |
14:39:18 |
| 147 |
4,252.00 |
LSE |
14:39:18 |
| 50 |
4,252.50 |
LSE |
14:39:18 |
| 150 |
4,252.50 |
LSE |
14:39:18 |
| 59 |
4,252.00 |
LSE |
14:39:30 |
| 50 |
4,252.00 |
LSE |
14:39:30 |
| 302 |
4,252.00 |
LSE |
14:39:30 |
| 101 |
4,252.00 |
LSE |
14:39:30 |
| 277 |
4,252.00 |
LSE |
14:39:30 |
| 68 |
4,252.00 |
LSE |
14:39:30 |
| 373 |
4,252.00 |
LSE |
14:39:30 |
| 96 |
4,252.00 |
LSE |
14:39:30 |
| 428 |
4,252.00 |
LSE |
14:39:30 |
| 13 |
4,252.00 |
LSE |
14:39:30 |
| 247 |
4,252.00 |
LSE |
14:39:30 |
| 426 |
4,249.50 |
LSE |
14:43:11 |
| 50 |
4,249.50 |
LSE |
14:43:11 |
| 50 |
4,249.50 |
LSE |
14:43:11 |
| 366 |
4,249.50 |
LSE |
14:43:11 |
| 328 |
4,249.50 |
LSE |
14:43:11 |
| 48 |
4,249.50 |
LSE |
14:43:11 |
| 136 |
4,249.50 |
LSE |
14:43:11 |
| 59 |
4,249.50 |
LSE |
14:43:11 |
| 191 |
4,249.50 |
LSE |
14:43:11 |
| 399 |
4,248.50 |
LSE |
14:44:02 |
| 307 |
4,248.00 |
LSE |
14:44:24 |
| 75 |
4,248.00 |
LSE |
14:44:24 |
| 300 |
4,248.00 |
LSE |
14:45:40 |
| 132 |
4,248.00 |
LSE |
14:45:40 |
| 50 |
4,247.50 |
LSE |
14:46:17 |
| 271 |
4,247.50 |
LSE |
14:46:17 |
| 50 |
4,247.50 |
LSE |
14:46:17 |
| 19 |
4,247.50 |
LSE |
14:46:17 |
| 407 |
4,247.50 |
LSE |
14:46:17 |
| 374 |
4,246.50 |
LSE |
14:46:21 |
| 374 |
4,248.00 |
LSE |
14:51:50 |
| 215 |
4,248.00 |
LSE |
14:51:50 |
| 604 |
4,248.00 |
LSE |
14:51:50 |
| 135 |
4,248.00 |
LSE |
14:51:50 |
| 893 |
4,247.50 |
LSE |
14:52:00 |
| 283 |
4,247.00 |
LSE |
14:52:21 |
| 50 |
4,247.00 |
LSE |
14:52:21 |
| 50 |
4,247.00 |
LSE |
14:52:21 |
| 377 |
4,247.00 |
LSE |
14:52:21 |
| 134 |
4,247.00 |
LSE |
14:52:21 |
| 8 |
4,251.00 |
LSE |
14:56:35 |
| 44 |
4,250.50 |
LSE |
14:56:40 |
| 68 |
4,250.50 |
LSE |
14:56:40 |
| 150 |
4,250.50 |
LSE |
14:56:40 |
| 50 |
4,250.50 |
LSE |
14:56:40 |
| 50 |
4,250.50 |
LSE |
14:56:40 |
| 50 |
4,250.50 |
LSE |
14:56:40 |
| 357 |
4,250.50 |
LSE |
14:56:40 |
| 16 |
4,250.50 |
LSE |
14:56:40 |
| 41 |
4,250.50 |
LSE |
14:56:40 |
| 82 |
4,250.50 |
LSE |
14:56:40 |
| 133 |
4,250.50 |
LSE |
14:56:40 |
| 24 |
4,250.50 |
LSE |
14:56:40 |
| 262 |
4,250.50 |
LSE |
14:56:40 |
| 244 |
4,250.50 |
LSE |
14:56:40 |
| 83 |
4,250.50 |
LSE |
14:56:40 |
| 444 |
4,250.50 |
LSE |
14:59:42 |
| 8 |
4,250.50 |
LSE |
14:59:42 |
| 327 |
4,250.50 |
LSE |
14:59:42 |
| 50 |
4,250.50 |
LSE |
14:59:42 |
| 29 |
4,250.50 |
LSE |
14:59:42 |
| 360 |
4,250.50 |
LSE |
14:59:42 |
| 14 |
4,250.50 |
LSE |
14:59:42 |
| 335 |
4,250.50 |
LSE |
14:59:42 |
| 83 |
4,250.50 |
LSE |
14:59:42 |
| 330 |
4,250.50 |
LSE |
15:00:19 |
| 52 |
4,250.50 |
LSE |
15:00:19 |
| 388 |
4,250.00 |
LSE |
15:01:13 |
| 233 |
4,251.00 |
LSE |
15:03:05 |
| 50 |
4,250.50 |
LSE |
15:03:40 |
| 59 |
4,250.50 |
LSE |
15:03:40 |
| 50 |
4,250.50 |
LSE |
15:03:40 |
| 50 |
4,250.50 |
LSE |
15:03:40 |
| 231 |
4,250.50 |
LSE |
15:03:40 |
| 472 |
4,250.50 |
LSE |
15:03:40 |
| 92 |
4,250.50 |
LSE |
15:03:40 |
| 451 |
4,250.00 |
LSE |
15:03:43 |
| 447 |
4,250.00 |
LSE |
15:05:22 |
| 58 |
4,250.00 |
LSE |
15:05:22 |
| 50 |
4,250.00 |
LSE |
15:05:22 |
| 50 |
4,250.00 |
LSE |
15:05:22 |
| 34 |
4,250.00 |
LSE |
15:05:22 |
| 93 |
4,250.00 |
LSE |
15:07:03 |
| 62 |
4,250.00 |
LSE |
15:07:03 |
| 1 |
4,250.50 |
LSE |
15:07:41 |
| 67 |
4,250.50 |
LSE |
15:07:41 |
| 50 |
4,250.50 |
LSE |
15:07:41 |
| 680 |
4,250.50 |
LSE |
15:07:41 |
| 165 |
4,250.00 |
LSE |
15:08:07 |
| 50 |
4,250.00 |
LSE |
15:08:07 |
| 247 |
4,250.00 |
LSE |
15:08:07 |
| 49 |
4,250.00 |
LSE |
15:08:07 |
| 289 |
4,250.00 |
LSE |
15:08:07 |
| 34 |
4,250.00 |
LSE |
15:08:10 |
| 185 |
4,250.00 |
LSE |
15:08:10 |
| 357 |
4,250.00 |
LSE |
15:08:12 |
| 8 |
4,250.00 |
LSE |
15:10:17 |
| 65 |
4,250.00 |
LSE |
15:10:17 |
| 8 |
4,250.00 |
LSE |
15:10:17 |
| 50 |
4,250.00 |
LSE |
15:10:21 |
| 30 |
4,249.00 |
LSE |
15:10:42 |
| 66 |
4,249.00 |
LSE |
15:10:42 |
| 245 |
4,249.50 |
LSE |
15:10:42 |
| 203 |
4,249.50 |
LSE |
15:10:42 |
| 617 |
4,249.50 |
LSE |
15:10:42 |
| 10 |
4,249.00 |
LSE |
15:10:43 |
| 83 |
4,249.00 |
LSE |
15:10:43 |
| 500 |
4,249.00 |
LSE |
15:10:44 |
| 684 |
4,249.00 |
LSE |
15:12:02 |
| 50 |
4,248.50 |
LSE |
15:13:11 |
| 50 |
4,248.50 |
LSE |
15:13:11 |
| 711 |
4,249.00 |
LSE |
15:13:11 |
| 405 |
4,249.00 |
LSE |
15:13:11 |
| 16 |
4,252.00 |
LSE |
15:16:13 |
| 47 |
4,252.00 |
LSE |
15:16:13 |
| 210 |
4,252.00 |
LSE |
15:16:13 |
| 874 |
4,252.00 |
LSE |
15:16:13 |
| 16 |
4,252.00 |
LSE |
15:16:14 |
| 82 |
4,252.00 |
LSE |
15:16:14 |
| 16 |
4,252.00 |
LSE |
15:16:14 |
| 2 |
4,252.50 |
LSE |
15:17:01 |
| 71 |
4,252.50 |
LSE |
15:17:04 |
| 562 |
4,252.50 |
LSE |
15:17:10 |
| 423 |
4,252.50 |
LSE |
15:17:10 |
| 830 |
4,253.50 |
LSE |
15:18:54 |
| 378 |
4,253.50 |
LSE |
15:18:54 |
| 150 |
4,254.00 |
LSE |
15:20:08 |
| 47 |
4,254.00 |
LSE |
15:20:08 |
| 412 |
4,254.00 |
LSE |
15:20:09 |
| 415 |
4,254.00 |
LSE |
15:20:09 |
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.