| 09 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: |
|
09 July 2021 |
| Number of ordinary shares purchased: |
|
240,515 |
| Highest price paid per share: |
|
GBp 4,298.0000 |
| Lowest price paid per share: |
|
GBp 4,274.0000 |
| Volume weighted average price paid per share: |
|
GBp 4,287.9323 |
| |
|
|
| 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 19,467,086 of its ordinary shares in treasury and has 2,609,776,686 ordinary shares in issue (excluding treasury shares). |
||
| |
|
|
| Aggregated information |
|
|
| |
|
|
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
4,287.9323 |
240,515 |
| BATS |
0.0000 |
0 |
| 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 |
LastMkt |
ExecutionTime |
| 281 |
4,294.50 |
LSE |
10:25:29 |
| 82 |
4,294.50 |
LSE |
10:25:30 |
| 200 |
4,294.00 |
LSE |
10:25:39 |
| 177 |
4,294.00 |
LSE |
10:25:39 |
| 212 |
4,294.00 |
LSE |
10:25:39 |
| 331 |
4,294.00 |
LSE |
10:25:39 |
| 360 |
4,290.50 |
LSE |
10:28:50 |
| 76 |
4,289.50 |
LSE |
10:31:04 |
| 221 |
4,289.50 |
LSE |
10:31:04 |
| 76 |
4,289.50 |
LSE |
10:31:04 |
| 355 |
4,285.50 |
LSE |
10:34:37 |
| 270 |
4,289.00 |
LSE |
10:38:57 |
| 63 |
4,289.00 |
LSE |
10:38:57 |
| 3 |
4,289.00 |
LSE |
10:38:57 |
| 83 |
4,288.50 |
LSE |
10:38:59 |
| 301 |
4,288.50 |
LSE |
10:38:59 |
| 16 |
4,288.50 |
LSE |
10:38:59 |
| 393 |
4,291.00 |
LSE |
10:42:50 |
| 337 |
4,290.50 |
LSE |
10:42:59 |
| 395 |
4,288.50 |
LSE |
10:43:20 |
| 372 |
4,287.50 |
LSE |
10:45:36 |
| 367 |
4,283.00 |
LSE |
10:46:57 |
| 362 |
4,283.00 |
LSE |
10:47:47 |
| 380 |
4,283.00 |
LSE |
10:48:12 |
| 346 |
4,281.50 |
LSE |
10:49:19 |
| 19 |
4,282.00 |
LSE |
10:49:59 |
| 19 |
4,282.00 |
LSE |
10:49:59 |
| 292 |
4,282.00 |
LSE |
10:49:59 |
| 20 |
4,282.00 |
LSE |
10:49:59 |
| 359 |
4,282.50 |
LSE |
10:52:54 |
| 90 |
4,282.50 |
LSE |
10:55:56 |
| 59 |
4,282.50 |
LSE |
10:55:56 |
| 191 |
4,282.50 |
LSE |
10:55:56 |
| 105 |
4,283.00 |
LSE |
10:55:56 |
| 104 |
4,283.00 |
LSE |
10:55:56 |
| 179 |
4,283.00 |
LSE |
10:55:56 |
| 387 |
4,280.00 |
LSE |
10:56:28 |
| 350 |
4,279.50 |
LSE |
10:56:32 |
| 158 |
4,280.00 |
LSE |
10:56:58 |
| 123 |
4,280.00 |
LSE |
10:56:58 |
| 94 |
4,280.00 |
LSE |
10:56:58 |
| 10 |
4,280.00 |
LSE |
10:56:58 |
| 352 |
4,281.50 |
LSE |
10:59:04 |
| 451 |
4,280.50 |
LSE |
10:59:26 |
| 34 |
4,280.00 |
LSE |
10:59:29 |
| 342 |
4,280.00 |
LSE |
10:59:29 |
| 133 |
4,280.50 |
LSE |
11:01:04 |
| 69 |
4,280.50 |
LSE |
11:01:04 |
| 133 |
4,280.50 |
LSE |
11:01:04 |
| 356 |
4,280.00 |
LSE |
11:02:32 |
| 92 |
4277.5000 |
LSE |
11:04:15 |
| 147 |
4277.5000 |
LSE |
11:04:15 |
| 92 |
4277.5000 |
LSE |
11:04:15 |
| 38 |
4278.0000 |
LSE |
11:05:15 |
| 184 |
4278.0000 |
LSE |
11:05:15 |
| 134 |
4278.0000 |
LSE |
11:05:15 |
| 324 |
4277.5000 |
LSE |
11:08:57 |
| 4 |
4275.5000 |
LSE |
11:10:35 |
| 50 |
4275.5000 |
LSE |
11:10:35 |
| 61 |
4275.5000 |
LSE |
11:10:36 |
| 234 |
4275.5000 |
LSE |
11:11:02 |
| 157 |
4275.0000 |
LSE |
11:12:07 |
| 181 |
4275.0000 |
LSE |
11:12:37 |
| 36 |
4275.5000 |
LSE |
11:13:39 |
| 246 |
4275.5000 |
LSE |
11:13:39 |
| 91 |
4275.5000 |
LSE |
11:13:41 |
| 42 |
4276.0000 |
LSE |
11:14:43 |
| 30 |
4276.0000 |
LSE |
11:14:43 |
| 290 |
4276.0000 |
LSE |
11:14:44 |
| 362 |
4281.0000 |
LSE |
11:16:03 |
| 325 |
4280.5000 |
LSE |
11:16:23 |
| 190 |
4278.0000 |
LSE |
11:18:16 |
| 159 |
4278.0000 |
LSE |
11:18:16 |
| 364 |
4279.5000 |
LSE |
11:20:03 |
| 160 |
4279.5000 |
LSE |
11:20:03 |
| 152 |
4279.5000 |
LSE |
11:20:03 |
| 50 |
4279.5000 |
LSE |
11:20:03 |
| 396 |
4279.5000 |
LSE |
11:20:03 |
| 67 |
4279.5000 |
LSE |
11:20:03 |
| 101 |
4279.5000 |
LSE |
11:20:03 |
| 188 |
4279.5000 |
LSE |
11:20:03 |
| 333 |
4282.0000 |
LSE |
11:21:19 |
| 382 |
4282.0000 |
LSE |
11:21:19 |
| 384 |
4282.0000 |
LSE |
11:22:03 |
| 257 |
4282.0000 |
LSE |
11:22:03 |
| 103 |
4282.0000 |
LSE |
11:22:03 |
| 134 |
4284.0000 |
LSE |
11:23:36 |
| 264 |
4284.0000 |
LSE |
11:23:36 |
| 331 |
4284.0000 |
LSE |
11:23:36 |
| 326 |
4283.5000 |
LSE |
11:23:39 |
| 9 |
4283.5000 |
LSE |
11:23:39 |
| 150 |
4283.5000 |
LSE |
11:23:39 |
| 180 |
4283.5000 |
LSE |
11:23:39 |
| 92 |
4283.5000 |
LSE |
11:23:39 |
| 489 |
4283.5000 |
LSE |
11:23:39 |
| 453 |
4283.5000 |
LSE |
11:23:39 |
| 338 |
4282.5000 |
LSE |
11:23:42 |
| 400 |
4282.5000 |
LSE |
11:23:42 |
| 394 |
4282.5000 |
LSE |
11:25:23 |
| 367 |
4282.5000 |
LSE |
11:25:23 |
| 28 |
4281.5000 |
LSE |
11:25:25 |
| 350 |
4281.5000 |
LSE |
11:25:25 |
| 404 |
4281.5000 |
LSE |
11:25:25 |
| 635 |
4282.0000 |
LSE |
11:25:44 |
| 461 |
4282.0000 |
LSE |
11:25:44 |
| 453 |
4282.5000 |
LSE |
11:25:59 |
| 386 |
4282.5000 |
LSE |
11:25:59 |
| 230 |
4282.0000 |
LSE |
11:26:55 |
| 372 |
4282.5000 |
LSE |
11:26:55 |
| 376 |
4282.5000 |
LSE |
11:26:55 |
| 436 |
4282.5000 |
LSE |
11:26:55 |
| 355 |
4282.5000 |
LSE |
11:26:55 |
| 224 |
4280.5000 |
LSE |
11:27:07 |
| 595 |
4281.5000 |
LSE |
11:27:07 |
| 497 |
4281.5000 |
LSE |
11:27:07 |
| 350 |
4280.5000 |
LSE |
11:27:26 |
| 372 |
4280.5000 |
LSE |
11:27:26 |
| 210 |
4280.5000 |
LSE |
11:27:26 |
| 378 |
4283.0000 |
LSE |
11:29:18 |
| 399 |
4282.5000 |
LSE |
11:29:21 |
| 86 |
4282.5000 |
LSE |
11:29:21 |
| 307 |
4282.5000 |
LSE |
11:29:21 |
| 73 |
4281.5000 |
LSE |
11:29:34 |
| 367 |
4282.0000 |
LSE |
11:29:34 |
| 393 |
4282.0000 |
LSE |
11:29:34 |
| 581 |
4286.5000 |
LSE |
11:32:34 |
| 590 |
4286.5000 |
LSE |
11:32:34 |
| 269 |
4286.0000 |
LSE |
11:32:35 |
| 285 |
4286.0000 |
LSE |
11:32:35 |
| 166 |
4286.0000 |
LSE |
11:32:35 |
| 127 |
4286.0000 |
LSE |
11:32:35 |
| 270 |
4286.0000 |
LSE |
11:32:35 |
| 1 |
4285.5000 |
LSE |
11:32:52 |
| 557 |
4285.5000 |
LSE |
11:32:52 |
| 431 |
4285.5000 |
LSE |
11:32:52 |
| 166 |
4284.5000 |
LSE |
11:32:56 |
| 215 |
4284.5000 |
LSE |
11:32:56 |
| 39 |
4285.0000 |
LSE |
11:32:56 |
| 150 |
4284.5000 |
LSE |
11:32:56 |
| 200 |
4284.5000 |
LSE |
11:32:56 |
| 330 |
4285.0000 |
LSE |
11:32:56 |
| 25 |
4285.0000 |
LSE |
11:32:56 |
| 50 |
4285.0000 |
LSE |
11:32:56 |
| 269 |
4284.5000 |
LSE |
11:32:56 |
| 31 |
4285.0000 |
LSE |
11:32:56 |
| 180 |
4285.0000 |
LSE |
11:32:56 |
| 170 |
4285.0000 |
LSE |
11:32:56 |
| 223 |
4285.0000 |
LSE |
11:32:56 |
| 103 |
4285.0000 |
LSE |
11:32:56 |
| 388 |
4285.0000 |
LSE |
11:32:56 |
| 399 |
4283.5000 |
LSE |
11:32:58 |
| 347 |
4282.5000 |
LSE |
11:33:45 |
| 295 |
4288.5000 |
LSE |
11:36:19 |
| 55 |
4288.5000 |
LSE |
11:36:19 |
| 329 |
4288.5000 |
LSE |
11:36:19 |
| 369 |
4287.5000 |
LSE |
11:36:26 |
| 340 |
4287.5000 |
LSE |
11:36:26 |
| 210 |
4287.5000 |
LSE |
11:37:43 |
| 50 |
4287.5000 |
LSE |
11:37:43 |
| 88 |
4287.5000 |
LSE |
11:37:43 |
| 41 |
4287.5000 |
LSE |
11:37:43 |
| 355 |
4287.5000 |
LSE |
11:37:43 |
| 349 |
4287.0000 |
LSE |
11:37:45 |
| 380 |
4287.5000 |
LSE |
11:38:23 |
| 354 |
4288.5000 |
LSE |
11:39:11 |
| 377 |
4288.5000 |
LSE |
11:39:11 |
| 6 |
4290.0000 |
LSE |
11:40:32 |
| 369 |
4290.5000 |
LSE |
11:40:32 |
| 377 |
4290.5000 |
LSE |
11:40:32 |
| 395 |
4290.5000 |
LSE |
11:40:32 |
| 390 |
4290.5000 |
LSE |
11:40:32 |
| 228 |
4290.0000 |
LSE |
11:40:35 |
| 99 |
4290.0000 |
LSE |
11:40:35 |
| 58 |
4290.0000 |
LSE |
11:40:35 |
| 406 |
4290.0000 |
LSE |
11:40:35 |
| 391 |
4289.5000 |
LSE |
11:41:03 |
| 36 |
4289.5000 |
LSE |
11:41:03 |
| 636 |
4289.5000 |
LSE |
11:41:03 |
| 163 |
4289.5000 |
LSE |
11:41:19 |
| 220 |
4289.5000 |
LSE |
11:41:19 |
| 93 |
4289.5000 |
LSE |
11:41:19 |
| 50 |
4289.5000 |
LSE |
11:41:19 |
| 198 |
4289.5000 |
LSE |
11:41:19 |
| 354 |
4289.5000 |
LSE |
11:41:19 |
| 78 |
4289.5000 |
LSE |
11:41:19 |
| 40 |
4289.5000 |
LSE |
11:41:19 |
| 71 |
4289.5000 |
LSE |
11:41:19 |
| 105 |
4289.5000 |
LSE |
11:41:19 |
| 39 |
4289.5000 |
LSE |
11:41:19 |
| 327 |
4289.5000 |
LSE |
11:42:01 |
| 340 |
4289.5000 |
LSE |
11:42:01 |
| 271 |
4289.0000 |
LSE |
11:42:02 |
| 391 |
4289.0000 |
LSE |
11:42:02 |
| 58 |
4289.0000 |
LSE |
11:42:02 |
| 328 |
4289.0000 |
LSE |
11:42:41 |
| 345 |
4289.0000 |
LSE |
11:43:24 |
| 347 |
4289.0000 |
LSE |
11:43:24 |
| 385 |
4290.5000 |
LSE |
11:44:45 |
| 361 |
4290.5000 |
LSE |
11:44:45 |
| 413 |
4290.0000 |
LSE |
11:46:25 |
| 402 |
4290.0000 |
LSE |
11:46:25 |
| 153 |
4294.0000 |
LSE |
11:48:21 |
| 196 |
4294.0000 |
LSE |
11:48:21 |
| 25 |
4294.0000 |
LSE |
11:48:21 |
| 145 |
4294.0000 |
LSE |
11:48:21 |
| 50 |
4294.0000 |
LSE |
11:48:21 |
| 150 |
4294.0000 |
LSE |
11:48:21 |
| 92 |
4294.0000 |
LSE |
11:48:21 |
| 334 |
4293.5000 |
LSE |
11:48:21 |
| 60 |
4293.5000 |
LSE |
11:48:21 |
| 115 |
4293.5000 |
LSE |
11:48:21 |
| 270 |
4293.5000 |
LSE |
11:48:21 |
| 878 |
4294.0000 |
LSE |
11:48:44 |
| 727 |
4294.0000 |
LSE |
11:48:44 |
| 72 |
4293.5000 |
LSE |
11:48:46 |
| 253 |
4293.5000 |
LSE |
11:48:46 |
| 194 |
4295.0000 |
LSE |
11:50:01 |
| 183 |
4295.0000 |
LSE |
11:50:01 |
| 235 |
4295.0000 |
LSE |
11:50:01 |
| 166 |
4295.0000 |
LSE |
11:50:01 |
| 324 |
4295.0000 |
LSE |
11:50:01 |
| 525 |
4295.0000 |
LSE |
11:50:01 |
| 324 |
4295.0000 |
LSE |
11:50:01 |
| 372 |
4294.5000 |
LSE |
11:50:06 |
| 341 |
4294.5000 |
LSE |
11:50:06 |
| 341 |
4294.5000 |
LSE |
11:50:06 |
| 401 |
4294.5000 |
LSE |
11:50:26 |
| 335 |
4294.5000 |
LSE |
11:50:26 |
| 170 |
4294.0000 |
LSE |
11:50:30 |
| 227 |
4294.0000 |
LSE |
11:50:30 |
| 373 |
4294.0000 |
LSE |
11:50:30 |
| 337 |
4294.0000 |
LSE |
11:51:01 |
| 2 |
4294.0000 |
LSE |
11:51:02 |
| 182 |
4293.5000 |
LSE |
11:51:06 |
| 216 |
4293.5000 |
LSE |
11:51:06 |
| 362 |
4293.5000 |
LSE |
11:51:06 |
| 6 |
4293.5000 |
LSE |
11:51:06 |
| 295 |
4293.5000 |
LSE |
11:51:06 |
| 380 |
4293.5000 |
LSE |
11:51:06 |
| 60 |
4293.5000 |
LSE |
11:51:06 |
| 327 |
4293.5000 |
LSE |
11:51:06 |
| 234 |
4293.5000 |
LSE |
11:51:06 |
| 135 |
4293.5000 |
LSE |
11:51:06 |
| 97 |
4293.5000 |
LSE |
11:51:06 |
| 275 |
4293.5000 |
LSE |
11:51:06 |
| 135 |
4293.5000 |
LSE |
11:51:06 |
| 50 |
4293.5000 |
LSE |
11:51:06 |
| 150 |
4293.5000 |
LSE |
11:51:06 |
| 101 |
4293.5000 |
LSE |
11:51:06 |
| 459 |
4293.5000 |
LSE |
11:51:06 |
| 493 |
4293.5000 |
LSE |
11:51:06 |
| 393 |
4293.5000 |
LSE |
11:51:06 |
| 396 |
4293.5000 |
LSE |
11:51:06 |
| 124 |
4293.5000 |
LSE |
11:51:51 |
| 50 |
4293.5000 |
LSE |
11:51:51 |
| 150 |
4293.0000 |
LSE |
11:51:51 |
| 18 |
4293.0000 |
LSE |
11:51:51 |
| 50 |
4293.0000 |
LSE |
11:51:51 |
| 371 |
4294.0000 |
LSE |
11:51:51 |
| 347 |
4294.0000 |
LSE |
11:51:51 |
| 500 |
4293.0000 |
LSE |
11:52:43 |
| 397 |
4293.0000 |
LSE |
11:52:43 |
| 464 |
4292.5000 |
LSE |
11:52:56 |
| 420 |
4292.5000 |
LSE |
11:52:56 |
| 494 |
4292.0000 |
LSE |
11:53:07 |
| 538 |
4292.0000 |
LSE |
11:53:07 |
| 358 |
4292.0000 |
LSE |
11:53:55 |
| 70 |
4292.0000 |
LSE |
11:53:55 |
| 70 |
4292.0000 |
LSE |
11:53:55 |
| 50 |
4292.0000 |
LSE |
11:53:55 |
| 111 |
4292.0000 |
LSE |
11:53:55 |
| 50 |
4292.0000 |
LSE |
11:53:55 |
| 439 |
4291.5000 |
LSE |
11:54:05 |
| 375 |
4291.5000 |
LSE |
11:54:05 |
| 240 |
4291.0000 |
LSE |
11:54:12 |
| 50 |
4291.0000 |
LSE |
11:54:12 |
| 350 |
4291.0000 |
LSE |
11:54:12 |
| 342 |
4291.0000 |
LSE |
11:54:12 |
| 328 |
4290.5000 |
LSE |
11:54:37 |
| 44 |
4289.5000 |
LSE |
11:55:05 |
| 187 |
4289.5000 |
LSE |
11:55:05 |
| 50 |
4289.5000 |
LSE |
11:55:05 |
| 50 |
4289.0000 |
LSE |
11:55:05 |
| 363 |
4290.0000 |
LSE |
11:55:05 |
| 360 |
4290.0000 |
LSE |
11:55:05 |
| 343 |
4290.5000 |
LSE |
11:56:33 |
| 331 |
4290.5000 |
LSE |
11:56:33 |
| 14 |
4290.5000 |
LSE |
11:56:33 |
| 117 |
4289.5000 |
LSE |
11:56:51 |
| 79 |
4289.5000 |
LSE |
11:56:51 |
| 314 |
4289.5000 |
LSE |
11:56:51 |
| 322 |
4289.5000 |
LSE |
11:56:51 |
| 50 |
4289.5000 |
LSE |
11:56:51 |
| 327 |
4289.5000 |
LSE |
11:56:51 |
| 298 |
4288.5000 |
LSE |
11:57:08 |
| 50 |
4288.5000 |
LSE |
11:57:08 |
| 377 |
4288.5000 |
LSE |
11:57:08 |
| 352 |
4287.5000 |
LSE |
11:57:18 |
| 323 |
4287.0000 |
LSE |
11:57:44 |
| 353 |
4287.0000 |
LSE |
11:57:44 |
| 340 |
4287.5000 |
LSE |
11:59:06 |
| 328 |
4287.5000 |
LSE |
11:59:06 |
| 362 |
4286.5000 |
LSE |
11:59:08 |
| 340 |
4286.5000 |
LSE |
11:59:08 |
| 153 |
4285.5000 |
LSE |
11:59:36 |
| 150 |
4285.5000 |
LSE |
11:59:36 |
| 50 |
4285.5000 |
LSE |
11:59:36 |
| 389 |
4285.5000 |
LSE |
11:59:36 |
| 371 |
4288.0000 |
LSE |
12:01:45 |
| 393 |
4288.0000 |
LSE |
12:01:45 |
| 298 |
4287.5000 |
LSE |
12:01:46 |
| 99 |
4287.5000 |
LSE |
12:01:46 |
| 330 |
4290.0000 |
LSE |
12:02:42 |
| 393 |
4290.0000 |
LSE |
12:02:42 |
| 357 |
4290.5000 |
LSE |
12:04:06 |
| 352 |
4290.5000 |
LSE |
12:04:06 |
| 230 |
4290.0000 |
LSE |
12:04:11 |
| 178 |
4290.0000 |
LSE |
12:04:14 |
| 373 |
4290.0000 |
LSE |
12:04:14 |
| 186 |
4290.5000 |
LSE |
12:04:56 |
| 193 |
4290.5000 |
LSE |
12:04:56 |
| 196 |
4290.5000 |
LSE |
12:04:56 |
| 150 |
4290.5000 |
LSE |
12:04:56 |
| 365 |
4290.5000 |
LSE |
12:04:56 |
| 368 |
4289.5000 |
LSE |
12:04:58 |
| 325 |
4289.0000 |
LSE |
12:05:59 |
| 57 |
4289.0000 |
LSE |
12:05:59 |
| 340 |
4289.0000 |
LSE |
12:05:59 |
| 337 |
4288.5000 |
LSE |
12:06:07 |
| 216 |
4288.5000 |
LSE |
12:06:07 |
| 125 |
4288.5000 |
LSE |
12:06:07 |
| 360 |
4285.0000 |
LSE |
12:07:04 |
| 338 |
4285.0000 |
LSE |
12:07:04 |
| 175 |
4289.0000 |
LSE |
12:11:53 |
| 366 |
4289.0000 |
LSE |
12:11:53 |
| 202 |
4289.0000 |
LSE |
12:11:53 |
| 295 |
4289.0000 |
LSE |
12:12:37 |
| 59 |
4289.0000 |
LSE |
12:12:37 |
| 71 |
4289.0000 |
LSE |
12:12:37 |
| 274 |
4289.0000 |
LSE |
12:12:37 |
| 323 |
4288.5000 |
LSE |
12:13:49 |
| 348 |
4288.5000 |
LSE |
12:13:49 |
| 496 |
4289.0000 |
LSE |
12:13:49 |
| 438 |
4289.0000 |
LSE |
12:13:49 |
| 308 |
4289.5000 |
LSE |
12:15:13 |
| 28 |
4289.5000 |
LSE |
12:15:13 |
| 144 |
4289.5000 |
LSE |
12:15:13 |
| 230 |
4289.5000 |
LSE |
12:15:13 |
| 344 |
4289.5000 |
LSE |
12:15:13 |
| 401 |
4290.5000 |
LSE |
12:15:44 |
| 526 |
4290.5000 |
LSE |
12:15:44 |
| 384 |
4292.5000 |
LSE |
12:17:28 |
| 333 |
4292.5000 |
LSE |
12:17:28 |
| 50 |
4293.5000 |
LSE |
12:17:58 |
| 375 |
4293.5000 |
LSE |
12:17:58 |
| 168 |
4293.0000 |
LSE |
12:17:59 |
| 315 |
4294.0000 |
LSE |
12:18:11 |
| 60 |
4294.0000 |
LSE |
12:18:11 |
| 32 |
4294.0000 |
LSE |
12:18:11 |
| 199 |
4293.5000 |
LSE |
12:18:38 |
| 144 |
4293.5000 |
LSE |
12:18:38 |
| 358 |
4293.5000 |
LSE |
12:18:38 |
| 21 |
4293.5000 |
LSE |
12:18:38 |
| 305 |
4293.5000 |
LSE |
12:18:38 |
| 75 |
4293.5000 |
LSE |
12:18:38 |
| 93 |
4293.5000 |
LSE |
12:18:38 |
| 326 |
4293.5000 |
LSE |
12:18:38 |
| 70 |
4293.5000 |
LSE |
12:18:38 |
| 34 |
4293.5000 |
LSE |
12:18:38 |
| 36 |
4293.5000 |
LSE |
12:18:38 |
| 299 |
4293.5000 |
LSE |
12:18:38 |
| 342 |
4294.0000 |
LSE |
12:18:47 |
| 436 |
4293.5000 |
LSE |
12:19:00 |
| 354 |
4293.5000 |
LSE |
12:19:00 |
| 66 |
4293.5000 |
LSE |
12:19:00 |
| 326 |
4293.5000 |
LSE |
12:19:00 |
| 485 |
4293.5000 |
LSE |
12:19:00 |
| 367 |
4293.5000 |
LSE |
12:19:00 |
| 373 |
4293.5000 |
LSE |
12:19:00 |
| 408 |
4293.5000 |
LSE |
12:19:00 |
| 397 |
4293.5000 |
LSE |
12:19:00 |
| 456 |
4293.5000 |
LSE |
12:19:00 |
| 71 |
4292.5000 |
LSE |
12:19:17 |
| 299 |
4292.5000 |
LSE |
12:19:17 |
| 326 |
4292.5000 |
LSE |
12:19:17 |
| 240 |
4295.0000 |
LSE |
12:20:39 |
| 365 |
4294.5000 |
LSE |
12:20:45 |
| 346 |
4294.5000 |
LSE |
12:20:45 |
| 54 |
4294.5000 |
LSE |
12:20:45 |
| 323 |
4294.5000 |
LSE |
12:21:37 |
| 75 |
4294.5000 |
LSE |
12:21:37 |
| 311 |
4294.5000 |
LSE |
12:21:37 |
| 367 |
4294.0000 |
LSE |
12:21:39 |
| 394 |
4294.0000 |
LSE |
12:21:39 |
| 366 |
4293.5000 |
LSE |
12:22:54 |
| 350 |
4293.5000 |
LSE |
12:22:54 |
| 346 |
4292.5000 |
LSE |
12:22:55 |
| 360 |
4292.5000 |
LSE |
12:22:55 |
| 23 |
4292.5000 |
LSE |
12:22:55 |
| 347 |
4292.5000 |
LSE |
12:23:59 |
| 377 |
4292.5000 |
LSE |
12:23:59 |
| 349 |
4292.0000 |
LSE |
12:24:09 |
| 334 |
4292.0000 |
LSE |
12:24:09 |
| 371 |
4291.5000 |
LSE |
12:24:47 |
| 203 |
4292.5000 |
LSE |
12:26:07 |
| 26 |
4292.5000 |
LSE |
12:26:07 |
| 150 |
4292.5000 |
LSE |
12:26:07 |
| 325 |
4293.0000 |
LSE |
12:26:48 |
| 330 |
4293.0000 |
LSE |
12:26:48 |
| 59 |
4293.0000 |
LSE |
12:26:48 |
| 8 |
4292.0000 |
LSE |
12:26:58 |
| 50 |
4292.0000 |
LSE |
12:28:36 |
| 339 |
4292.0000 |
LSE |
12:28:36 |
| 380 |
4292.0000 |
LSE |
12:28:36 |
| 206 |
4291.0000 |
LSE |
12:29:42 |
| 345 |
4292.5000 |
LSE |
12:29:42 |
| 392 |
4292.5000 |
LSE |
12:29:42 |
| 321 |
4291.5000 |
LSE |
12:30:52 |
| 395 |
4291.5000 |
LSE |
12:30:52 |
| 347 |
4291.5000 |
LSE |
12:31:38 |
| 236 |
4291.5000 |
LSE |
12:31:38 |
| 65 |
4291.5000 |
LSE |
12:31:38 |
| 89 |
4291.5000 |
LSE |
12:31:38 |
| 40 |
4290.0000 |
LSE |
12:32:13 |
| 190 |
4290.0000 |
LSE |
12:32:13 |
| 44 |
4290.0000 |
LSE |
12:32:13 |
| 16 |
4290.0000 |
LSE |
12:32:13 |
| 47 |
4290.0000 |
LSE |
12:32:13 |
| 96 |
4290.0000 |
LSE |
12:32:13 |
| 137 |
4289.5000 |
LSE |
12:32:13 |
| 150 |
4289.5000 |
LSE |
12:32:13 |
| 175 |
4291.0000 |
LSE |
12:32:13 |
| 50 |
4291.0000 |
LSE |
12:32:13 |
| 132 |
4290.5000 |
LSE |
12:32:13 |
| 397 |
4291.0000 |
LSE |
12:32:13 |
| 333 |
4288.5000 |
LSE |
12:32:15 |
| 106 |
4288.0000 |
LSE |
12:32:50 |
| 49 |
4288.0000 |
LSE |
12:32:50 |
| 54 |
4288.0000 |
LSE |
12:32:50 |
| 93 |
4288.0000 |
LSE |
12:32:50 |
| 136 |
4288.0000 |
LSE |
12:32:50 |
| 372 |
4291.5000 |
LSE |
12:34:56 |
| 381 |
4291.5000 |
LSE |
12:34:56 |
| 366 |
4291.0000 |
LSE |
12:35:13 |
| 340 |
4291.0000 |
LSE |
12:35:13 |
| 50 |
4289.0000 |
LSE |
12:35:30 |
| 328 |
4289.0000 |
LSE |
12:35:30 |
| 332 |
4289.0000 |
LSE |
12:35:30 |
| 60 |
4286.5000 |
LSE |
12:36:39 |
| 346 |
4287.5000 |
LSE |
12:36:39 |
| 213 |
4286.5000 |
LSE |
12:36:40 |
| 73 |
4286.5000 |
LSE |
12:36:40 |
| 139 |
4287.0000 |
LSE |
12:38:20 |
| 50 |
4287.0000 |
LSE |
12:38:20 |
| 160 |
4287.0000 |
LSE |
12:38:20 |
| 334 |
4287.0000 |
LSE |
12:38:20 |
| 347 |
4287.0000 |
LSE |
12:38:20 |
| 26 |
4286.5000 |
LSE |
12:39:03 |
| 29 |
4286.5000 |
LSE |
12:39:03 |
| 287 |
4286.5000 |
LSE |
12:40:42 |
| 314 |
4286.5000 |
LSE |
12:40:45 |
| 50 |
4286.5000 |
LSE |
12:40:45 |
| 93 |
4286.5000 |
LSE |
12:40:45 |
| 394 |
4286.5000 |
LSE |
12:40:45 |
| 327 |
4286.5000 |
LSE |
12:40:45 |
| 285 |
4285.0000 |
LSE |
12:41:37 |
| 69 |
4285.0000 |
LSE |
12:41:37 |
| 377 |
4285.0000 |
LSE |
12:41:37 |
| 358 |
4285.0000 |
LSE |
12:42:23 |
| 139 |
4285.0000 |
LSE |
12:42:23 |
| 60 |
4285.0000 |
LSE |
12:42:23 |
| 164 |
4285.0000 |
LSE |
12:42:23 |
| 376 |
4288.0000 |
LSE |
12:44:36 |
| 358 |
4288.0000 |
LSE |
12:44:36 |
| 206 |
4288.5000 |
LSE |
12:45:06 |
| 306 |
4288.5000 |
LSE |
12:45:06 |
| 54 |
4288.5000 |
LSE |
12:45:06 |
| 156 |
4288.5000 |
LSE |
12:45:06 |
| 17 |
4288.5000 |
LSE |
12:45:57 |
| 26 |
4288.5000 |
LSE |
12:46:09 |
| 142 |
4288.5000 |
LSE |
12:46:09 |
| 102 |
4288.5000 |
LSE |
12:46:16 |
| 390 |
4288.5000 |
LSE |
12:46:16 |
| 326 |
4288.5000 |
LSE |
12:46:16 |
| 166 |
4288.5000 |
LSE |
12:46:16 |
| 355 |
4292.0000 |
LSE |
12:49:52 |
| 342 |
4292.0000 |
LSE |
12:49:52 |
| 390 |
4293.5000 |
LSE |
12:51:26 |
| 401 |
4293.5000 |
LSE |
12:51:26 |
| 478 |
4293.0000 |
LSE |
12:51:29 |
| 518 |
4293.0000 |
LSE |
12:51:29 |
| 26 |
4293.0000 |
LSE |
12:51:29 |
| 386 |
4295.0000 |
LSE |
12:54:32 |
| 389 |
4295.0000 |
LSE |
12:54:32 |
| 31 |
4294.5000 |
LSE |
12:55:00 |
| 50 |
4294.5000 |
LSE |
12:55:00 |
| 149 |
4294.5000 |
LSE |
12:55:00 |
| 111 |
4294.5000 |
LSE |
12:55:00 |
| 79 |
4294.5000 |
LSE |
12:55:00 |
| 150 |
4294.0000 |
LSE |
12:55:00 |
| 170 |
4294.0000 |
LSE |
12:55:00 |
| 362 |
4294.5000 |
LSE |
12:55:00 |
| 381 |
4294.5000 |
LSE |
12:55:00 |
| 1 |
4293.0000 |
LSE |
12:55:04 |
| 394 |
4293.0000 |
LSE |
12:55:04 |
| 361 |
4293.0000 |
LSE |
12:55:04 |
| 179 |
4293.0000 |
LSE |
12:55:49 |
| 160 |
4293.0000 |
LSE |
12:55:49 |
| 24 |
4293.0000 |
LSE |
12:55:49 |
| 96 |
4293.0000 |
LSE |
12:55:49 |
| 218 |
4293.0000 |
LSE |
12:55:49 |
| 399 |
4294.5000 |
LSE |
12:57:02 |
| 358 |
4294.5000 |
LSE |
12:57:02 |
| 386 |
4296.0000 |
LSE |
12:58:15 |
| 330 |
4296.0000 |
LSE |
12:58:15 |
| 77 |
4295.5000 |
LSE |
12:59:00 |
| 19 |
4295.5000 |
LSE |
12:59:00 |
| 658 |
4298.0000 |
LSE |
13:01:43 |
| 138 |
4297.5000 |
LSE |
13:01:53 |
| 347 |
4297.5000 |
LSE |
13:01:53 |
| 277 |
4296.5000 |
LSE |
13:01:54 |
| 50 |
4296.5000 |
LSE |
13:01:54 |
| 397 |
4296.5000 |
LSE |
13:02:49 |
| 25 |
4296.0000 |
LSE |
13:02:53 |
| 358 |
4296.0000 |
LSE |
13:02:53 |
| 385 |
4296.0000 |
LSE |
13:02:58 |
| 399 |
4297.5000 |
LSE |
13:05:06 |
| 186 |
4296.5000 |
LSE |
13:05:10 |
| 170 |
4296.5000 |
LSE |
13:05:10 |
| 321 |
4295.0000 |
LSE |
13:05:22 |
| 369 |
4298.0000 |
LSE |
13:07:00 |
| 343 |
4297.5000 |
LSE |
13:07:25 |
| 279 |
4296.5000 |
LSE |
13:07:49 |
| 81 |
4296.5000 |
LSE |
13:07:49 |
| 330 |
4296.0000 |
LSE |
13:08:16 |
| 40 |
4293.5000 |
LSE |
13:10:02 |
| 253 |
4293.5000 |
LSE |
13:10:02 |
| 40 |
4293.5000 |
LSE |
13:10:02 |
| 329 |
4293.5000 |
LSE |
13:12:29 |
| 21 |
4292.5000 |
LSE |
13:12:30 |
| 18 |
4292.5000 |
LSE |
13:12:40 |
| 292 |
4292.5000 |
LSE |
13:13:05 |
| 20 |
4290.5000 |
LSE |
13:14:01 |
| 31 |
4290.5000 |
LSE |
13:14:21 |
| 324 |
4290.5000 |
LSE |
13:14:25 |
| 221 |
4292.0000 |
LSE |
13:16:04 |
| 106 |
4292.0000 |
LSE |
13:16:04 |
| 346 |
4291.0000 |
LSE |
13:16:28 |
| 398 |
4288.0000 |
LSE |
13:17:01 |
| 34 |
4291.0000 |
LSE |
13:18:20 |
| 256 |
4291.0000 |
LSE |
13:18:20 |
| 55 |
4291.0000 |
LSE |
13:18:20 |
| 278 |
4291.5000 |
LSE |
13:19:44 |
| 69 |
4291.5000 |
LSE |
13:19:44 |
| 195 |
4290.5000 |
LSE |
13:20:54 |
| 142 |
4290.5000 |
LSE |
13:20:54 |
| 387 |
4287.0000 |
LSE |
13:23:05 |
| 89 |
4287.5000 |
LSE |
13:25:43 |
| 134 |
4287.5000 |
LSE |
13:25:43 |
| 153 |
4287.5000 |
LSE |
13:25:43 |
| 270 |
4286.5000 |
LSE |
13:26:47 |
| 128 |
4286.5000 |
LSE |
13:26:47 |
| 39 |
4286.5000 |
LSE |
13:28:29 |
| 79 |
4286.5000 |
LSE |
13:28:29 |
| 217 |
4286.5000 |
LSE |
13:28:29 |
| 116 |
4289.0000 |
LSE |
13:30:12 |
| 211 |
4289.0000 |
LSE |
13:30:12 |
| 324 |
4289.0000 |
LSE |
13:30:41 |
| 364 |
4291.0000 |
LSE |
13:32:45 |
| 359 |
4291.5000 |
LSE |
13:33:40 |
| 377 |
4291.5000 |
LSE |
13:34:07 |
| 383 |
4291.5000 |
LSE |
13:34:07 |
| 144 |
4292.0000 |
LSE |
13:35:36 |
| 58 |
4292.0000 |
LSE |
13:35:36 |
| 49 |
4292.0000 |
LSE |
13:35:36 |
| 150 |
4292.0000 |
LSE |
13:35:36 |
| 321 |
4292.0000 |
LSE |
13:35:36 |
| 17 |
4292.0000 |
LSE |
13:37:07 |
| 200 |
4292.0000 |
LSE |
13:37:51 |
| 132 |
4292.0000 |
LSE |
13:37:51 |
| 371 |
4291.0000 |
LSE |
13:37:54 |
| 450 |
4290.5000 |
LSE |
13:41:28 |
| 103 |
4289.5000 |
LSE |
13:41:40 |
| 276 |
4289.5000 |
LSE |
13:41:40 |
| 132 |
4288.5000 |
LSE |
13:44:01 |
| 371 |
4288.5000 |
LSE |
13:44:03 |
| 225 |
4288.5000 |
LSE |
13:44:03 |
| 31 |
4286.5000 |
LSE |
13:44:12 |
| 254 |
4286.5000 |
LSE |
13:44:33 |
| 81 |
4286.5000 |
LSE |
13:44:33 |
| 352 |
4286.5000 |
LSE |
13:45:13 |
| 285 |
4286.0000 |
LSE |
13:45:17 |
| 82 |
4286.0000 |
LSE |
13:45:17 |
| 333 |
4286.5000 |
LSE |
13:49:00 |
| 323 |
4286.5000 |
LSE |
13:49:00 |
| 117 |
4287.0000 |
LSE |
13:51:42 |
| 11 |
4287.0000 |
LSE |
13:51:46 |
| 657 |
4287.0000 |
LSE |
13:51:46 |
| 76 |
4287.0000 |
LSE |
13:51:46 |
| 525 |
4286.5000 |
LSE |
13:52:03 |
| 128 |
4286.0000 |
LSE |
13:52:07 |
| 50 |
4286.0000 |
LSE |
13:52:07 |
| 330 |
4286.0000 |
LSE |
13:52:07 |
| 15 |
4284.5000 |
LSE |
13:53:04 |
| 383 |
4284.5000 |
LSE |
13:53:18 |
| 97 |
4284.0000 |
LSE |
13:53:19 |
| 304 |
4284.0000 |
LSE |
13:53:19 |
| 126 |
4282.5000 |
LSE |
13:53:23 |
| 43 |
4282.5000 |
LSE |
13:53:23 |
| 18 |
4282.5000 |
LSE |
13:53:23 |
| 92 |
4282.5000 |
LSE |
13:53:27 |
| 85 |
4282.5000 |
LSE |
13:53:27 |
| 382 |
4279.5000 |
LSE |
13:54:03 |
| 378 |
4279.5000 |
LSE |
13:55:56 |
| 540 |
4279.5000 |
LSE |
13:55:56 |
| 200 |
4281.5000 |
LSE |
13:57:40 |
| 419 |
4280.5000 |
LSE |
13:57:43 |
| 138 |
4281.0000 |
LSE |
13:57:43 |
| 249 |
4281.0000 |
LSE |
13:57:43 |
| 562 |
4281.0000 |
LSE |
13:57:43 |
| 145 |
4279.5000 |
LSE |
13:57:47 |
| 238 |
4279.5000 |
LSE |
13:57:47 |
| 50 |
4280.0000 |
LSE |
13:59:50 |
| 251 |
4282.0000 |
LSE |
14:01:22 |
| 264 |
4282.0000 |
LSE |
14:01:40 |
| 88 |
4282.0000 |
LSE |
14:01:40 |
| 147 |
4282.0000 |
LSE |
14:01:40 |
| 366 |
4281.0000 |
LSE |
14:02:07 |
| 420 |
4281.0000 |
LSE |
14:02:07 |
| 386 |
4281.0000 |
LSE |
14:02:07 |
| 11 |
4281.0000 |
LSE |
14:02:07 |
| 396 |
4280.0000 |
LSE |
14:02:38 |
| 45 |
4280.0000 |
LSE |
14:04:28 |
| 285 |
4280.0000 |
LSE |
14:04:36 |
| 339 |
4281.0000 |
LSE |
14:04:49 |
| 329 |
4280.5000 |
LSE |
14:05:07 |
| 111 |
4282.5000 |
LSE |
14:06:28 |
| 22 |
4282.5000 |
LSE |
14:06:28 |
| 209 |
4282.5000 |
LSE |
14:06:28 |
| 22 |
4282.5000 |
LSE |
14:06:28 |
| 352 |
4282.0000 |
LSE |
14:06:46 |
| 355 |
4279.5000 |
LSE |
14:07:09 |
| 340 |
4279.5000 |
LSE |
14:08:52 |
| 66 |
4279.0000 |
LSE |
14:09:14 |
| 185 |
4279.0000 |
LSE |
14:09:14 |
| 98 |
4279.0000 |
LSE |
14:09:21 |
| 111 |
4279.0000 |
LSE |
14:11:16 |
| 226 |
4279.0000 |
LSE |
14:11:16 |
| 327 |
4279.0000 |
LSE |
14:11:16 |
| 348 |
4279.0000 |
LSE |
14:13:29 |
| 372 |
4278.5000 |
LSE |
14:14:46 |
| 246 |
4279.0000 |
LSE |
14:16:21 |
| 115 |
4279.0000 |
LSE |
14:16:21 |
| 124 |
4279.0000 |
LSE |
14:17:05 |
| 150 |
4278.5000 |
LSE |
14:17:05 |
| 50 |
4278.5000 |
LSE |
14:17:05 |
| 22 |
4278.5000 |
LSE |
14:17:05 |
| 189 |
4279.0000 |
LSE |
14:17:05 |
| 162 |
4279.0000 |
LSE |
14:17:05 |
| 126 |
4278.0000 |
LSE |
14:19:41 |
| 180 |
4278.0000 |
LSE |
14:19:41 |
| 126 |
4278.0000 |
LSE |
14:19:41 |
| 50 |
4278.0000 |
LSE |
14:19:41 |
| 59 |
4278.0000 |
LSE |
14:19:41 |
| 150 |
4278.0000 |
LSE |
14:19:41 |
| 230 |
4277.5000 |
LSE |
14:20:00 |
| 160 |
4277.5000 |
LSE |
14:20:00 |
| 370 |
4277.0000 |
LSE |
14:21:17 |
| 341 |
4274.0000 |
LSE |
14:22:46 |
| 333 |
4275.5000 |
LSE |
14:23:37 |
| 352 |
4278.0000 |
LSE |
14:24:51 |
| 352 |
4277.5000 |
LSE |
14:25:00 |
| 232 |
4276.5000 |
LSE |
14:25:45 |
| 130 |
4276.5000 |
LSE |
14:25:45 |
| 355 |
4276.0000 |
LSE |
14:26:04 |
| 342 |
4278.5000 |
LSE |
14:27:31 |
| 323 |
4278.0000 |
LSE |
14:28:43 |
| 356 |
4277.5000 |
LSE |
14:29:07 |
| 2 |
4277.5000 |
LSE |
14:29:34 |
| 327 |
4277.5000 |
LSE |
14:29:41 |
| 253 |
4277.5000 |
LSE |
14:29:41 |
| 126 |
4277.5000 |
LSE |
14:29:41 |
| 41 |
4277.5000 |
LSE |
14:29:41 |
| 341 |
4276.5000 |
LSE |
14:29:58 |
| 315 |
4276.5000 |
LSE |
14:30:24 |
| 32 |
4276.5000 |
LSE |
14:30:24 |
| 321 |
4276.0000 |
LSE |
14:30:31 |
| 354 |
4275.5000 |
LSE |
14:30:33 |
| 390 |
4275.5000 |
LSE |
14:30:39 |
| 350 |
4276.0000 |
LSE |
14:31:16 |
| 8 |
4276.0000 |
LSE |
14:31:17 |
| 255 |
4276.0000 |
LSE |
14:31:17 |
| 75 |
4276.0000 |
LSE |
14:31:17 |
| 72 |
4276.0000 |
LSE |
14:31:17 |
| 300 |
4275.5000 |
LSE |
14:31:17 |
| 513 |
4279.0000 |
LSE |
14:32:12 |
| 500 |
4282.0000 |
LSE |
14:32:27 |
| 51 |
4280.0000 |
LSE |
14:32:30 |
| 49 |
4280.0000 |
LSE |
14:32:30 |
| 100 |
4280.0000 |
LSE |
14:32:30 |
| 98 |
4280.0000 |
LSE |
14:32:30 |
| 69 |
4280.0000 |
LSE |
14:32:30 |
| 18 |
4280.0000 |
LSE |
14:32:30 |
| 37 |
4280.0000 |
LSE |
14:32:30 |
| 18 |
4280.0000 |
LSE |
14:32:30 |
| 357 |
4280.0000 |
LSE |
14:32:30 |
| 353 |
4280.0000 |
LSE |
14:32:30 |
| 200 |
4280.0000 |
LSE |
14:32:30 |
| 389 |
4280.5000 |
LSE |
14:32:30 |
| 596 |
4280.5000 |
LSE |
14:32:30 |
| 12 |
4281.0000 |
LSE |
14:32:30 |
| 63 |
4281.0000 |
LSE |
14:32:30 |
| 10 |
4281.0000 |
LSE |
14:32:30 |
| 55 |
4281.0000 |
LSE |
14:32:30 |
| 156 |
4281.5000 |
LSE |
14:32:30 |
| 224 |
4281.5000 |
LSE |
14:32:30 |
| 150 |
4281.5000 |
LSE |
14:32:30 |
| 50 |
4281.5000 |
LSE |
14:32:30 |
| 187 |
4281.5000 |
LSE |
14:32:30 |
| 4 |
4281.5000 |
LSE |
14:32:30 |
| 356 |
4281.5000 |
LSE |
14:32:30 |
| 360 |
4281.5000 |
LSE |
14:32:30 |
| 389 |
4281.5000 |
LSE |
14:32:30 |
| 435 |
4281.5000 |
LSE |
14:32:30 |
| 322 |
4280.0000 |
LSE |
14:32:35 |
| 272 |
4280.0000 |
LSE |
14:32:35 |
| 339 |
4279.0000 |
LSE |
14:33:06 |
| 341 |
4279.0000 |
LSE |
14:33:06 |
| 282 |
4283.0000 |
LSE |
14:33:54 |
| 83 |
4283.0000 |
LSE |
14:33:54 |
| 100 |
4283.0000 |
LSE |
14:33:54 |
| 106 |
4283.0000 |
LSE |
14:33:54 |
| 100 |
4283.0000 |
LSE |
14:33:54 |
| 50 |
4283.0000 |
LSE |
14:33:54 |
| 156 |
4286.5000 |
LSE |
14:34:28 |
| 89 |
4286.5000 |
LSE |
14:34:28 |
| 30 |
4286.5000 |
LSE |
14:34:28 |
| 185 |
4286.5000 |
LSE |
14:34:28 |
| 61 |
4286.5000 |
LSE |
14:34:28 |
| 30 |
4286.5000 |
LSE |
14:34:28 |
| 53 |
4286.0000 |
LSE |
14:34:32 |
| 109 |
4286.0000 |
LSE |
14:34:32 |
| 231 |
4286.0000 |
LSE |
14:34:32 |
| 352 |
4286.5000 |
LSE |
14:34:32 |
| 232 |
4286.5000 |
LSE |
14:34:32 |
| 293 |
4286.5000 |
LSE |
14:34:32 |
| 182 |
4286.5000 |
LSE |
14:34:32 |
| 213 |
4286.5000 |
LSE |
14:34:32 |
| 455 |
4287.0000 |
LSE |
14:34:32 |
| 442 |
4287.0000 |
LSE |
14:34:32 |
| 50 |
4287.0000 |
LSE |
14:34:32 |
| 433 |
4287.0000 |
LSE |
14:34:32 |
| 425 |
4287.0000 |
LSE |
14:34:32 |
| 83 |
4286.5000 |
LSE |
14:34:34 |
| 399 |
4286.5000 |
LSE |
14:34:53 |
| 374 |
4286.5000 |
LSE |
14:34:53 |
| 364 |
4287.0000 |
LSE |
14:35:21 |
| 363 |
4287.0000 |
LSE |
14:35:21 |
| 391 |
4287.0000 |
LSE |
14:35:21 |
| 358 |
4287.0000 |
LSE |
14:35:24 |
| 604 |
4287.5000 |
LSE |
14:36:23 |
| 358 |
4287.5000 |
LSE |
14:36:23 |
| 487 |
4287.5000 |
LSE |
14:36:23 |
| 12 |
4288.0000 |
LSE |
14:37:10 |
| 31 |
4289.0000 |
LSE |
14:37:10 |
| 150 |
4289.0000 |
LSE |
14:37:10 |
| 50 |
4289.0000 |
LSE |
14:37:10 |
| 148 |
4289.0000 |
LSE |
14:37:10 |
| 201 |
4289.0000 |
LSE |
14:37:10 |
| 342 |
4289.0000 |
LSE |
14:37:10 |
| 148 |
4289.0000 |
LSE |
14:37:10 |
| 52 |
4289.0000 |
LSE |
14:37:10 |
| 338 |
4289.0000 |
LSE |
14:37:10 |
| 183 |
4289.0000 |
LSE |
14:37:10 |
| 380 |
4289.0000 |
LSE |
14:37:10 |
| 537 |
4289.5000 |
LSE |
14:37:10 |
| 401 |
4289.5000 |
LSE |
14:37:10 |
| 162 |
4289.5000 |
LSE |
14:37:10 |
| 382 |
4289.5000 |
LSE |
14:37:10 |
| 226 |
4289.5000 |
LSE |
14:37:10 |
| 197 |
4288.0000 |
LSE |
14:37:13 |
| 6 |
4288.0000 |
LSE |
14:37:13 |
| 327 |
4288.0000 |
LSE |
14:37:13 |
| 118 |
4288.0000 |
LSE |
14:37:13 |
| 393 |
4287.5000 |
LSE |
14:37:14 |
| 367 |
4287.5000 |
LSE |
14:38:38 |
| 399 |
4287.5000 |
LSE |
14:38:38 |
| 368 |
4289.0000 |
LSE |
14:39:22 |
| 356 |
4289.0000 |
LSE |
14:39:22 |
| 490 |
4289.0000 |
LSE |
14:39:22 |
| 415 |
4289.0000 |
LSE |
14:39:22 |
| 82 |
4291.0000 |
LSE |
14:39:43 |
| 399 |
4290.5000 |
LSE |
14:39:50 |
| 358 |
4290.5000 |
LSE |
14:39:50 |
| 421 |
4290.0000 |
LSE |
14:39:52 |
| 345 |
4290.0000 |
LSE |
14:39:52 |
| 324 |
4290.0000 |
LSE |
14:39:52 |
| 365 |
4290.0000 |
LSE |
14:40:20 |
| 120 |
4290.0000 |
LSE |
14:40:20 |
| 113 |
4290.0000 |
LSE |
14:40:20 |
| 28 |
4290.0000 |
LSE |
14:40:25 |
| 299 |
4290.0000 |
LSE |
14:40:25 |
| 366 |
4290.0000 |
LSE |
14:40:25 |
| 400 |
4290.0000 |
LSE |
14:40:25 |
| 130 |
4290.0000 |
LSE |
14:40:25 |
| 357 |
4290.0000 |
LSE |
14:40:51 |
| 66 |
4290.0000 |
LSE |
14:40:51 |
| 256 |
4290.0000 |
LSE |
14:40:51 |
| 382 |
4289.5000 |
LSE |
14:41:03 |
| 339 |
4289.5000 |
LSE |
14:41:03 |
| 95 |
4288.5000 |
LSE |
14:41:23 |
| 396 |
4288.5000 |
LSE |
14:41:23 |
| 53 |
4288.5000 |
LSE |
14:41:23 |
| 17 |
4288.5000 |
LSE |
14:41:23 |
| 344 |
4289.0000 |
LSE |
14:41:23 |
| 381 |
4289.5000 |
LSE |
14:41:23 |
| 397 |
4289.5000 |
LSE |
14:41:23 |
| 189 |
4288.5000 |
LSE |
14:41:24 |
| 325 |
4287.5000 |
LSE |
14:43:09 |
| 344 |
4287.5000 |
LSE |
14:43:09 |
| 399 |
4286.5000 |
LSE |
14:43:31 |
| 14 |
4286.5000 |
LSE |
14:43:31 |
| 340 |
4286.5000 |
LSE |
14:43:31 |
| 350 |
4285.5000 |
LSE |
14:43:45 |
| 395 |
4285.5000 |
LSE |
14:43:45 |
| 352 |
4286.0000 |
LSE |
14:43:45 |
| 328 |
4286.0000 |
LSE |
14:43:45 |
| 70 |
4286.5000 |
LSE |
14:44:47 |
| 147 |
4286.5000 |
LSE |
14:44:47 |
| 175 |
4286.5000 |
LSE |
14:44:47 |
| 278 |
4286.5000 |
LSE |
14:44:47 |
| 64 |
4286.5000 |
LSE |
14:44:47 |
| 351 |
4287.5000 |
LSE |
14:44:47 |
| 353 |
4287.5000 |
LSE |
14:44:47 |
| 338 |
4286.0000 |
LSE |
14:45:01 |
| 369 |
4286.0000 |
LSE |
14:45:01 |
| 14 |
4285.0000 |
LSE |
14:45:03 |
| 335 |
4285.0000 |
LSE |
14:45:37 |
| 287 |
4285.0000 |
LSE |
14:45:37 |
| 100 |
4285.0000 |
LSE |
14:45:37 |
| 326 |
4287.5000 |
LSE |
14:46:48 |
| 361 |
4287.5000 |
LSE |
14:46:48 |
| 328 |
4287.0000 |
LSE |
14:47:22 |
| 276 |
4287.0000 |
LSE |
14:47:22 |
| 91 |
4287.0000 |
LSE |
14:47:22 |
| 50 |
4287.0000 |
LSE |
14:47:22 |
| 150 |
4287.0000 |
LSE |
14:47:22 |
| 142 |
4287.0000 |
LSE |
14:47:22 |
| 183 |
4287.0000 |
LSE |
14:47:22 |
| 135 |
4287.0000 |
LSE |
14:47:22 |
| 332 |
4287.0000 |
LSE |
14:47:22 |
| 396 |
4287.0000 |
LSE |
14:47:22 |
| 338 |
4289.0000 |
LSE |
14:49:11 |
| 348 |
4289.0000 |
LSE |
14:49:11 |
| 361 |
4292.0000 |
LSE |
14:49:56 |
| 359 |
4292.0000 |
LSE |
14:49:56 |
| 345 |
4291.5000 |
LSE |
14:50:00 |
| 97 |
4291.5000 |
LSE |
14:50:00 |
| 427 |
4291.5000 |
LSE |
14:50:00 |
| 417 |
4290.5000 |
LSE |
14:50:25 |
| 293 |
4290.5000 |
LSE |
14:50:25 |
| 79 |
4290.5000 |
LSE |
14:50:25 |
| 515 |
4289.5000 |
LSE |
14:50:31 |
| 359 |
4289.5000 |
LSE |
14:50:31 |
| 360 |
4289.5000 |
LSE |
14:50:32 |
| 322 |
4289.5000 |
LSE |
14:50:32 |
| 404 |
4290.0000 |
LSE |
14:51:29 |
| 388 |
4290.0000 |
LSE |
14:51:29 |
| 337 |
4288.5000 |
LSE |
14:51:59 |
| 358 |
4289.0000 |
LSE |
14:51:59 |
| 343 |
4289.0000 |
LSE |
14:51:59 |
| 165 |
4289.5000 |
LSE |
14:51:59 |
| 127 |
4289.5000 |
LSE |
14:51:59 |
| 210 |
4289.5000 |
LSE |
14:51:59 |
| 119 |
4289.5000 |
LSE |
14:51:59 |
| 129 |
4289.5000 |
LSE |
14:51:59 |
| 29 |
4289.5000 |
LSE |
14:51:59 |
| 144 |
4290.0000 |
LSE |
14:53:15 |
| 78 |
4290.0000 |
LSE |
14:53:15 |
| 122 |
4290.0000 |
LSE |
14:53:15 |
| 28 |
4290.0000 |
LSE |
14:53:15 |
| 23 |
4290.0000 |
LSE |
14:53:15 |
| 29 |
4290.0000 |
LSE |
14:53:15 |
| 50 |
4290.0000 |
LSE |
14:53:15 |
| 200 |
4290.0000 |
LSE |
14:53:15 |
| 58 |
4290.0000 |
LSE |
14:53:15 |
| 23 |
4290.0000 |
LSE |
14:53:15 |
| 369 |
4290.0000 |
LSE |
14:53:15 |
| 367 |
4289.5000 |
LSE |
14:53:21 |
| 400 |
4289.5000 |
LSE |
14:53:21 |
| 227 |
4288.5000 |
LSE |
14:53:49 |
| 165 |
4288.5000 |
LSE |
14:53:49 |
| 390 |
4288.5000 |
LSE |
14:53:49 |
| 399 |
4287.5000 |
LSE |
14:53:51 |
| 50 |
4289.5000 |
LSE |
14:55:02 |
| 299 |
4289.5000 |
LSE |
14:55:02 |
| 331 |
4289.5000 |
LSE |
14:55:02 |
| 344 |
4289.5000 |
LSE |
14:55:02 |
| 135 |
4290.5000 |
LSE |
14:56:25 |
| 135 |
4290.5000 |
LSE |
14:56:25 |
| 68 |
4290.5000 |
LSE |
14:56:25 |
| 104 |
4290.0000 |
LSE |
14:56:48 |
| 150 |
4290.0000 |
LSE |
14:56:48 |
| 47 |
4290.0000 |
LSE |
14:56:48 |
| 33 |
4290.0000 |
LSE |
14:56:48 |
| 17 |
4290.0000 |
LSE |
14:56:48 |
| 136 |
4290.0000 |
LSE |
14:56:48 |
| 220 |
4290.0000 |
LSE |
14:56:48 |
| 346 |
4290.0000 |
LSE |
14:56:48 |
| 703 |
4290.0000 |
LSE |
14:56:48 |
| 336 |
4290.0000 |
LSE |
14:57:02 |
| 345 |
4290.0000 |
LSE |
14:57:02 |
| 211 |
4289.5000 |
LSE |
14:57:21 |
| 137 |
4289.5000 |
LSE |
14:57:21 |
| 44 |
4289.5000 |
LSE |
14:57:22 |
| 331 |
4289.5000 |
LSE |
14:57:29 |
| 327 |
4289.5000 |
LSE |
14:57:29 |
| 393 |
4288.5000 |
LSE |
14:58:07 |
| 335 |
4288.5000 |
LSE |
14:58:07 |
| 353 |
4287.5000 |
LSE |
14:58:16 |
| 6 |
4287.5000 |
LSE |
14:58:16 |
| 334 |
4286.5000 |
LSE |
14:58:23 |
| 129 |
4286.5000 |
LSE |
14:58:23 |
| 192 |
4286.5000 |
LSE |
14:58:23 |
| 392 |
4285.5000 |
LSE |
14:59:49 |
| 344 |
4285.5000 |
LSE |
14:59:49 |
| 77 |
4290.0000 |
LSE |
15:01:50 |
| 18 |
4290.0000 |
LSE |
15:01:50 |
| 50 |
4290.0000 |
LSE |
15:01:50 |
| 175 |
4290.0000 |
LSE |
15:01:50 |
| 148 |
4290.0000 |
LSE |
15:01:50 |
| 150 |
4290.0000 |
LSE |
15:01:50 |
| 149 |
4290.0000 |
LSE |
15:01:50 |
| 554 |
4289.5000 |
LSE |
15:01:50 |
| 565 |
4289.5000 |
LSE |
15:01:50 |
| 330 |
4289.5000 |
LSE |
15:01:50 |
| 108 |
4289.5000 |
LSE |
15:01:50 |
| 289 |
4289.5000 |
LSE |
15:01:50 |
| 24 |
4289.5000 |
LSE |
15:02:04 |
| 394 |
4289.5000 |
LSE |
15:02:04 |
| 364 |
4289.5000 |
LSE |
15:02:04 |
| 73 |
4289.5000 |
LSE |
15:02:04 |
| 491 |
4289.5000 |
LSE |
15:03:25 |
| 424 |
4289.5000 |
LSE |
15:03:25 |
| 397 |
4290.5000 |
LSE |
15:03:25 |
| 330 |
4290.5000 |
LSE |
15:03:25 |
| 445 |
4290.5000 |
LSE |
15:03:25 |
| 383 |
4290.5000 |
LSE |
15:03:25 |
| 340 |
4289.0000 |
LSE |
15:03:30 |
| 337 |
4289.0000 |
LSE |
15:03:30 |
| 365 |
4288.0000 |
LSE |
15:03:32 |
| 338 |
4288.0000 |
LSE |
15:03:32 |
| 210 |
4288.0000 |
LSE |
15:04:15 |
| 124 |
4288.0000 |
LSE |
15:04:15 |
| 40 |
4288.0000 |
LSE |
15:04:15 |
| 135 |
4288.0000 |
LSE |
15:04:15 |
| 204 |
4288.0000 |
LSE |
15:04:15 |
| 352 |
4290.0000 |
LSE |
15:05:44 |
| 462 |
4290.0000 |
LSE |
15:05:44 |
| 38 |
4290.0000 |
LSE |
15:05:44 |
| 394 |
4290.5000 |
LSE |
15:06:14 |
| 396 |
4290.5000 |
LSE |
15:06:14 |
| 302 |
4290.5000 |
LSE |
15:07:53 |
| 74 |
4290.5000 |
LSE |
15:07:53 |
| 350 |
4290.5000 |
LSE |
15:07:53 |
| 335 |
4290.5000 |
LSE |
15:07:53 |
| 78 |
4290.5000 |
LSE |
15:07:53 |
| 260 |
4290.5000 |
LSE |
15:07:53 |
| 118 |
4290.5000 |
LSE |
15:07:57 |
| 76 |
4290.5000 |
LSE |
15:07:57 |
| 5 |
4290.5000 |
LSE |
15:07:57 |
| 170 |
4291.0000 |
LSE |
15:08:49 |
| 189 |
4291.0000 |
LSE |
15:08:49 |
| 190 |
4291.0000 |
LSE |
15:08:49 |
| 42 |
4291.0000 |
LSE |
15:08:49 |
| 399 |
4291.0000 |
LSE |
15:08:49 |
| 341 |
4291.0000 |
LSE |
15:08:49 |
| 358 |
4291.0000 |
LSE |
15:08:49 |
| 237 |
4290.5000 |
LSE |
15:09:02 |
| 36 |
4290.5000 |
LSE |
15:09:02 |
| 19 |
4290.5000 |
LSE |
15:09:02 |
| 81 |
4290.5000 |
LSE |
15:09:02 |
| 103 |
4290.5000 |
LSE |
15:09:02 |
| 20 |
4290.5000 |
LSE |
15:09:02 |
| 192 |
4290.5000 |
LSE |
15:09:02 |
| 84 |
4290.5000 |
LSE |
15:09:02 |
| 19 |
4290.5000 |
LSE |
15:09:11 |
| 64 |
4290.5000 |
LSE |
15:10:16 |
| 401 |
4290.5000 |
LSE |
15:10:16 |
| 323 |
4290.5000 |
LSE |
15:10:16 |
| 360 |
4290.0000 |
LSE |
15:10:18 |
| 361 |
4290.0000 |
LSE |
15:10:18 |
| 182 |
4290.0000 |
LSE |
15:11:14 |
| 53 |
4290.0000 |
LSE |
15:11:24 |
| 133 |
4290.0000 |
LSE |
15:11:24 |
| 53 |
4290.0000 |
LSE |
15:11:24 |
| 205 |
4290.0000 |
LSE |
15:11:24 |
| 106 |
4290.0000 |
LSE |
15:11:24 |
| 150 |
4290.0000 |
LSE |
15:11:24 |
| 50 |
4290.0000 |
LSE |
15:11:24 |
| 392 |
4290.0000 |
LSE |
15:11:24 |
| 78 |
4290.0000 |
LSE |
15:11:24 |
| 189 |
4290.0000 |
LSE |
15:11:24 |
| 99 |
4290.0000 |
LSE |
15:11:24 |
| 183 |
4290.0000 |
LSE |
15:11:24 |
| 225 |
4290.0000 |
LSE |
15:12:39 |
| 124 |
4290.0000 |
LSE |
15:12:39 |
| 19 |
4290.5000 |
LSE |
15:12:39 |
| 210 |
4290.5000 |
LSE |
15:12:39 |
| 65 |
4291.0000 |
LSE |
15:12:39 |
| 291 |
4291.0000 |
LSE |
15:12:39 |
| 50 |
4291.0000 |
LSE |
15:12:39 |
| 339 |
4291.0000 |
LSE |
15:12:39 |
| 23 |
4289.0000 |
LSE |
15:13:27 |
| 300 |
4289.0000 |
LSE |
15:13:27 |
| 47 |
4289.0000 |
LSE |
15:13:27 |
| 136 |
4288.0000 |
LSE |
15:14:30 |
| 202 |
4288.0000 |
LSE |
15:14:34 |
| 360 |
4287.0000 |
LSE |
15:14:42 |
| 3 |
4287.0000 |
LSE |
15:14:42 |
| 328 |
4287.5000 |
LSE |
15:15:55 |
| 239 |
4286.5000 |
LSE |
15:16:11 |
| 373 |
4287.0000 |
LSE |
15:16:11 |
| 180 |
4290.0000 |
LSE |
15:17:54 |
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.