| 15 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: |
|
15 July 2021 |
| Number of ordinary shares purchased: |
|
369,995 |
| Highest price paid per share: |
|
GBp 4,332.0000 |
| Lowest price paid per share: |
|
GBp 4,277.5000 |
| Volume weighted average price paid per share: |
|
GBp 4,288.7948 |
|
|
|
|
| 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 20,378,105 of its ordinary shares in treasury and has 2,608,865,667 ordinary shares in issue (excluding treasury shares). |
||
|
|
|
|
| Aggregated information |
|
|
|
|
|
|
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
4,288.7948 |
369,995 |
| 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 |
| 342 |
4,308.50 |
LSE |
08:11:50 |
| 168 |
4,308.00 |
LSE |
08:11:51 |
| 154 |
4,308.00 |
LSE |
08:11:51 |
| 367 |
4,307.50 |
LSE |
08:11:59 |
| 379 |
4,307.00 |
LSE |
08:12:39 |
| 251 |
4,304.50 |
LSE |
08:14:01 |
| 102 |
4,304.50 |
LSE |
08:14:01 |
| 341 |
4,306.50 |
LSE |
08:16:04 |
| 369 |
4,307.50 |
LSE |
08:17:11 |
| 299 |
4,305.50 |
LSE |
08:18:01 |
| 21 |
4,305.50 |
LSE |
08:18:01 |
| 393 |
4,308.00 |
LSE |
08:20:05 |
| 364 |
4,307.00 |
LSE |
08:20:44 |
| 380 |
4,309.00 |
LSE |
08:22:05 |
| 356 |
4,308.00 |
LSE |
08:22:06 |
| 330 |
4,306.50 |
LSE |
08:23:11 |
| 267 |
4,309.50 |
LSE |
08:24:29 |
| 56 |
4,309.50 |
LSE |
08:24:29 |
| 316 |
4,309.00 |
LSE |
08:25:17 |
| 530 |
4,309.50 |
LSE |
08:25:28 |
| 153 |
4,309.50 |
LSE |
08:25:39 |
| 41 |
4,309.50 |
LSE |
08:25:44 |
| 496 |
4,309.00 |
LSE |
08:25:55 |
| 376 |
4,309.50 |
LSE |
08:25:55 |
| 163 |
4,309.50 |
LSE |
08:25:55 |
| 375 |
4,308.50 |
LSE |
08:25:56 |
| 342 |
4,307.50 |
LSE |
08:26:16 |
| 333 |
4,308.00 |
LSE |
08:26:50 |
| 33 |
4,309.50 |
LSE |
08:27:57 |
| 34 |
4,309.50 |
LSE |
08:27:57 |
| 30 |
4,309.50 |
LSE |
08:27:57 |
| 20 |
4,309.50 |
LSE |
08:27:57 |
| 211 |
4,309.00 |
LSE |
08:28:03 |
| 118 |
4,309.00 |
LSE |
08:28:03 |
| 237 |
4,309.50 |
LSE |
08:28:03 |
| 351 |
4,308.00 |
LSE |
08:28:06 |
| 305 |
4,312.50 |
LSE |
08:29:09 |
| 66 |
4,312.50 |
LSE |
08:29:09 |
| 368 |
4,312.50 |
LSE |
08:29:09 |
| 319 |
4,314.50 |
LSE |
08:31:01 |
| 349 |
4,312.50 |
LSE |
08:31:30 |
| 393 |
4,311.50 |
LSE |
08:31:42 |
| 342 |
4,312.00 |
LSE |
08:31:42 |
| 330 |
4,310.50 |
LSE |
08:32:14 |
| 372 |
4,310.00 |
LSE |
08:32:23 |
| 217 |
4,314.00 |
LSE |
08:33:18 |
| 132 |
4,314.00 |
LSE |
08:33:18 |
| 333 |
4,316.50 |
LSE |
08:35:00 |
| 372 |
4,316.00 |
LSE |
08:35:02 |
| 372 |
4,315.50 |
LSE |
08:35:03 |
| 58 |
4316.5000 |
LSE |
08:37:14 |
| 217 |
4316.5000 |
LSE |
08:37:14 |
| 55 |
4316.5000 |
LSE |
08:37:14 |
| 367 |
4321.0000 |
LSE |
08:38:50 |
| 170 |
4322.0000 |
LSE |
08:39:56 |
| 218 |
4322.0000 |
LSE |
08:39:56 |
| 88 |
4322.5000 |
LSE |
08:40:20 |
| 148 |
4322.5000 |
LSE |
08:40:33 |
| 119 |
4322.5000 |
LSE |
08:40:33 |
| 348 |
4324.5000 |
LSE |
08:41:13 |
| 72 |
4325.5000 |
LSE |
08:43:20 |
| 185 |
4325.5000 |
LSE |
08:43:20 |
| 113 |
4325.5000 |
LSE |
08:43:20 |
| 348 |
4325.5000 |
LSE |
08:43:20 |
| 93 |
4327.0000 |
LSE |
08:44:05 |
| 235 |
4327.0000 |
LSE |
08:44:05 |
| 450 |
4331.5000 |
LSE |
08:45:18 |
| 431 |
4331.5000 |
LSE |
08:45:29 |
| 51 |
4331.5000 |
LSE |
08:45:29 |
| 319 |
4331.0000 |
LSE |
08:45:40 |
| 48 |
4330.5000 |
LSE |
08:45:50 |
| 222 |
4330.5000 |
LSE |
08:45:50 |
| 117 |
4330.5000 |
LSE |
08:45:50 |
| 390 |
4329.5000 |
LSE |
08:47:17 |
| 45 |
4332.0000 |
LSE |
08:48:11 |
| 50 |
4332.0000 |
LSE |
08:48:11 |
| 128 |
4331.5000 |
LSE |
08:48:11 |
| 4 |
4331.5000 |
LSE |
08:48:11 |
| 50 |
4331.5000 |
LSE |
08:48:11 |
| 50 |
4331.5000 |
LSE |
08:48:11 |
| 146 |
4331.5000 |
LSE |
08:48:11 |
| 230 |
4331.0000 |
LSE |
08:48:11 |
| 305 |
4332.0000 |
LSE |
08:48:11 |
| 74 |
4332.0000 |
LSE |
08:48:11 |
| 205 |
4330.5000 |
LSE |
08:48:35 |
| 95 |
4330.5000 |
LSE |
08:48:35 |
| 15 |
4330.5000 |
LSE |
08:48:35 |
| 51 |
4330.5000 |
LSE |
08:48:35 |
| 317 |
4330.5000 |
LSE |
08:49:03 |
| 11 |
4311.5000 |
LSE |
14:21:34 |
| 371 |
4312.0000 |
LSE |
14:21:34 |
| 342 |
4311.0000 |
LSE |
14:22:08 |
| 242 |
4309.5000 |
LSE |
14:22:36 |
| 93 |
4309.5000 |
LSE |
14:22:36 |
| 149 |
4310.0000 |
LSE |
14:23:58 |
| 188 |
4310.0000 |
LSE |
14:23:58 |
| 112 |
4310.0000 |
LSE |
14:24:13 |
| 150 |
4310.0000 |
LSE |
14:24:42 |
| 361 |
4310.0000 |
LSE |
14:24:42 |
| 260 |
4310.0000 |
LSE |
14:24:42 |
| 12 |
4309.0000 |
LSE |
14:24:43 |
| 336 |
4309.0000 |
LSE |
14:25:23 |
| 350 |
4310.0000 |
LSE |
14:26:41 |
| 375 |
4310.0000 |
LSE |
14:26:41 |
| 426 |
4309.0000 |
LSE |
14:26:46 |
| 352 |
4308.5000 |
LSE |
14:26:53 |
| 237 |
4308.0000 |
LSE |
14:27:55 |
| 375 |
4307.0000 |
LSE |
14:28:14 |
| 339 |
4313.0000 |
LSE |
14:30:55 |
| 577 |
4312.5000 |
LSE |
14:31:07 |
| 347 |
4312.5000 |
LSE |
14:31:07 |
| 383 |
4312.0000 |
LSE |
14:31:10 |
| 370 |
4312.0000 |
LSE |
14:31:36 |
| 344 |
4311.5000 |
LSE |
14:32:02 |
| 326 |
4311.5000 |
LSE |
14:32:02 |
| 376 |
4311.5000 |
LSE |
14:32:02 |
| 370 |
4309.5000 |
LSE |
14:32:22 |
| 82 |
4311.0000 |
LSE |
14:34:46 |
| 188 |
4311.0000 |
LSE |
14:34:46 |
| 333 |
4311.0000 |
LSE |
14:34:46 |
| 378 |
4310.0000 |
LSE |
14:34:47 |
| 345 |
4309.5000 |
LSE |
14:35:02 |
| 320 |
4308.5000 |
LSE |
14:35:03 |
| 342 |
4307.0000 |
LSE |
14:35:33 |
| 210 |
4311.0000 |
LSE |
14:37:16 |
| 89 |
4311.0000 |
LSE |
14:37:16 |
| 37 |
4311.0000 |
LSE |
14:37:16 |
| 340 |
4310.5000 |
LSE |
14:37:26 |
| 361 |
4310.0000 |
LSE |
14:37:35 |
| 388 |
4310.5000 |
LSE |
14:37:35 |
| 355 |
4309.0000 |
LSE |
14:38:02 |
| 5 |
4309.0000 |
LSE |
14:38:02 |
| 367 |
4309.0000 |
LSE |
14:38:02 |
| 350 |
4307.5000 |
LSE |
14:38:17 |
| 338 |
4307.5000 |
LSE |
14:38:17 |
| 374 |
4305.5000 |
LSE |
14:39:36 |
| 345 |
4307.5000 |
LSE |
14:40:03 |
| 519 |
4307.5000 |
LSE |
14:41:13 |
| 501 |
4308.0000 |
LSE |
14:41:13 |
| 100 |
4306.5000 |
LSE |
14:41:40 |
| 200 |
4306.5000 |
LSE |
14:41:41 |
| 367 |
4306.5000 |
LSE |
14:42:07 |
| 84 |
4306.5000 |
LSE |
14:42:07 |
| 298 |
4306.0000 |
LSE |
14:42:08 |
| 23 |
4306.0000 |
LSE |
14:42:08 |
| 20 |
4307.0000 |
LSE |
14:43:51 |
| 354 |
4307.0000 |
LSE |
14:43:55 |
| 100 |
4307.0000 |
LSE |
14:43:55 |
| 460 |
4307.0000 |
LSE |
14:43:55 |
| 228 |
4306.5000 |
LSE |
14:44:10 |
| 150 |
4306.5000 |
LSE |
14:44:10 |
| 369 |
4306.5000 |
LSE |
14:45:05 |
| 337 |
4306.5000 |
LSE |
14:45:50 |
| 149 |
4307.0000 |
LSE |
14:46:09 |
| 245 |
4307.0000 |
LSE |
14:46:09 |
| 346 |
4306.0000 |
LSE |
14:46:40 |
| 220 |
4310.0000 |
LSE |
14:47:42 |
| 229 |
4310.0000 |
LSE |
14:47:42 |
| 427 |
4309.5000 |
LSE |
14:47:43 |
| 381 |
4309.0000 |
LSE |
14:49:00 |
| 127 |
4309.0000 |
LSE |
14:49:00 |
| 50 |
4309.0000 |
LSE |
14:49:00 |
| 50 |
4309.0000 |
LSE |
14:49:00 |
| 150 |
4309.0000 |
LSE |
14:49:00 |
| 21 |
4309.0000 |
LSE |
14:49:00 |
| 315 |
4309.0000 |
LSE |
14:49:00 |
| 171 |
4308.5000 |
LSE |
14:50:20 |
| 98 |
4308.5000 |
LSE |
14:50:20 |
| 100 |
4308.5000 |
LSE |
14:50:20 |
| 113 |
4308.0000 |
LSE |
14:50:33 |
| 198 |
4308.0000 |
LSE |
14:50:33 |
| 37 |
4308.0000 |
LSE |
14:50:33 |
| 7 |
4308.0000 |
LSE |
14:50:33 |
| 143 |
4308.5000 |
LSE |
14:50:56 |
| 233 |
4308.5000 |
LSE |
14:50:56 |
| 320 |
4307.5000 |
LSE |
14:51:07 |
| 370 |
4307.0000 |
LSE |
14:51:30 |
| 331 |
4305.5000 |
LSE |
14:52:24 |
| 54 |
4305.5000 |
LSE |
14:52:24 |
| 48 |
4303.0000 |
LSE |
14:53:45 |
| 72 |
4303.0000 |
LSE |
14:53:45 |
| 265 |
4303.0000 |
LSE |
14:53:45 |
| 4 |
4303.0000 |
LSE |
14:53:55 |
| 3 |
4303.0000 |
LSE |
14:54:28 |
| 229 |
4303.0000 |
LSE |
14:54:34 |
| 100 |
4303.0000 |
LSE |
14:54:34 |
| 134 |
4303.5000 |
LSE |
14:55:39 |
| 230 |
4303.5000 |
LSE |
14:55:39 |
| 300 |
4303.5000 |
LSE |
14:55:39 |
| 38 |
4303.5000 |
LSE |
14:55:39 |
| 57 |
4305.0000 |
LSE |
14:56:51 |
| 286 |
4305.0000 |
LSE |
14:56:52 |
| 234 |
4304.5000 |
LSE |
14:57:32 |
| 150 |
4304.5000 |
LSE |
14:57:32 |
| 339 |
4306.0000 |
LSE |
14:58:30 |
| 353 |
4306.0000 |
LSE |
14:58:30 |
| 391 |
4305.5000 |
LSE |
14:58:31 |
| 4 |
4306.5000 |
LSE |
14:59:35 |
| 328 |
4306.5000 |
LSE |
14:59:35 |
| 28 |
4308.5000 |
LSE |
15:00:51 |
| 299 |
4308.5000 |
LSE |
15:00:51 |
| 335 |
4307.5000 |
LSE |
15:00:57 |
| 381 |
4307.0000 |
LSE |
15:01:14 |
| 352 |
4307.0000 |
LSE |
15:02:38 |
| 2 |
4307.0000 |
LSE |
15:02:38 |
| 379 |
4306.5000 |
LSE |
15:02:48 |
| 377 |
4303.5000 |
LSE |
15:04:05 |
| 332 |
4304.0000 |
LSE |
15:05:50 |
| 82 |
4304.0000 |
LSE |
15:05:50 |
| 254 |
4304.0000 |
LSE |
15:05:50 |
| 182 |
4302.5000 |
LSE |
15:06:20 |
| 150 |
4302.5000 |
LSE |
15:06:20 |
| 71 |
4301.5000 |
LSE |
15:06:30 |
| 50 |
4301.5000 |
LSE |
15:06:30 |
| 252 |
4301.5000 |
LSE |
15:06:30 |
| 474 |
4304.5000 |
LSE |
15:09:30 |
| 103 |
4304.5000 |
LSE |
15:09:30 |
| 160 |
4305.0000 |
LSE |
15:10:25 |
| 6 |
4305.5000 |
LSE |
15:10:25 |
| 180 |
4305.5000 |
LSE |
15:10:25 |
| 487 |
4305.5000 |
LSE |
15:10:25 |
| 320 |
4305.0000 |
LSE |
15:10:49 |
| 118 |
4304.5000 |
LSE |
15:11:11 |
| 58 |
4304.5000 |
LSE |
15:11:11 |
| 170 |
4304.5000 |
LSE |
15:11:11 |
| 372 |
4304.5000 |
LSE |
15:11:11 |
| 248 |
4305.0000 |
LSE |
15:13:24 |
| 125 |
4305.0000 |
LSE |
15:13:24 |
| 110 |
4306.5000 |
LSE |
15:14:07 |
| 333 |
4306.5000 |
LSE |
15:14:07 |
| 363 |
4307.0000 |
LSE |
15:14:07 |
| 388 |
4307.5000 |
LSE |
15:15:56 |
| 352 |
4307.5000 |
LSE |
15:15:56 |
| 48 |
4307.5000 |
LSE |
15:16:46 |
| 471 |
4307.5000 |
LSE |
15:16:46 |
| 333 |
4307.0000 |
LSE |
15:17:13 |
| 37 |
4307.0000 |
LSE |
15:17:13 |
| 150 |
4307.0000 |
LSE |
15:17:13 |
| 152 |
4307.0000 |
LSE |
15:17:13 |
| 354 |
4307.0000 |
LSE |
15:17:13 |
| 261 |
4308.0000 |
LSE |
15:18:50 |
| 27 |
4308.0000 |
LSE |
15:18:55 |
| 48 |
4308.0000 |
LSE |
15:18:55 |
| 489 |
4311.0000 |
LSE |
15:20:27 |
| 354 |
4311.0000 |
LSE |
15:20:27 |
| 153 |
4312.5000 |
LSE |
15:20:51 |
| 143 |
4311.5000 |
LSE |
15:20:59 |
| 316 |
4311.5000 |
LSE |
15:20:59 |
| 372 |
4312.0000 |
LSE |
15:20:59 |
| 464 |
4312.0000 |
LSE |
15:20:59 |
| 1 |
4312.5000 |
LSE |
15:20:59 |
| 394 |
4311.0000 |
LSE |
15:21:08 |
| 486 |
4311.0000 |
LSE |
15:21:08 |
| 326 |
4309.5000 |
LSE |
15:21:40 |
| 112 |
4308.0000 |
LSE |
15:23:02 |
| 281 |
4308.0000 |
LSE |
15:23:02 |
| 2 |
4307.0000 |
LSE |
15:23:04 |
| 369 |
4307.0000 |
LSE |
15:23:05 |
| 281 |
4306.0000 |
LSE |
15:24:05 |
| 100 |
4306.0000 |
LSE |
15:24:05 |
| 393 |
4305.5000 |
LSE |
15:24:10 |
| 477 |
4304.5000 |
LSE |
15:26:05 |
| 357 |
4305.0000 |
LSE |
15:26:05 |
| 331 |
4305.0000 |
LSE |
15:26:05 |
| 190 |
4304.0000 |
LSE |
15:26:45 |
| 160 |
4304.0000 |
LSE |
15:26:45 |
| 392 |
4304.0000 |
LSE |
15:26:45 |
| 156 |
4303.5000 |
LSE |
15:26:56 |
| 235 |
4303.5000 |
LSE |
15:26:56 |
| 368 |
4304.0000 |
LSE |
15:27:29 |
| 383 |
4303.5000 |
LSE |
15:27:56 |
| 353 |
4303.5000 |
LSE |
15:28:13 |
| 342 |
4301.5000 |
LSE |
15:29:11 |
| 322 |
4300.5000 |
LSE |
15:29:24 |
| 365 |
4300.5000 |
LSE |
15:31:38 |
| 358 |
4302.5000 |
LSE |
15:32:56 |
| 76 |
4302.0000 |
LSE |
15:33:00 |
| 442 |
4302.0000 |
LSE |
15:33:09 |
| 300 |
4302.0000 |
LSE |
15:33:09 |
| 348 |
4303.5000 |
LSE |
15:33:50 |
| 233 |
4303.5000 |
LSE |
15:34:41 |
| 50 |
4303.5000 |
LSE |
15:34:41 |
| 150 |
4303.5000 |
LSE |
15:34:41 |
| 50 |
4303.5000 |
LSE |
15:34:41 |
| 371 |
4303.5000 |
LSE |
15:34:41 |
| 519 |
4303.5000 |
LSE |
15:34:41 |
| 331 |
4303.5000 |
LSE |
15:35:46 |
| 381 |
4303.5000 |
LSE |
15:36:00 |
| 24 |
4303.0000 |
LSE |
15:36:30 |
| 360 |
4303.0000 |
LSE |
15:36:30 |
| 357 |
4303.5000 |
LSE |
15:36:51 |
| 335 |
4303.5000 |
LSE |
15:36:51 |
| 336 |
4303.0000 |
LSE |
15:37:58 |
| 327 |
4302.5000 |
LSE |
15:38:01 |
| 374 |
4301.5000 |
LSE |
15:38:27 |
| 320 |
4301.0000 |
LSE |
15:39:00 |
| 393 |
4301.0000 |
LSE |
15:39:24 |
| 366 |
4301.0000 |
LSE |
15:39:24 |
| 370 |
4300.5000 |
LSE |
15:40:13 |
| 386 |
4300.0000 |
LSE |
15:41:42 |
| 354 |
4299.5000 |
LSE |
15:41:46 |
| 119 |
4299.5000 |
LSE |
15:41:46 |
| 213 |
4299.5000 |
LSE |
15:41:46 |
| 365 |
4299.5000 |
LSE |
15:42:18 |
| 372 |
4299.0000 |
LSE |
15:42:23 |
| 327 |
4298.5000 |
LSE |
15:43:07 |
| 361 |
4297.0000 |
LSE |
15:43:25 |
| 366 |
4297.0000 |
LSE |
15:43:51 |
| 385 |
4296.0000 |
LSE |
15:44:21 |
| 331 |
4296.0000 |
LSE |
15:45:10 |
| 388 |
4296.0000 |
LSE |
15:45:10 |
| 374 |
4296.0000 |
LSE |
15:45:44 |
| 333 |
4293.5000 |
LSE |
15:46:22 |
| 455 |
4294.0000 |
LSE |
15:47:28 |
| 362 |
4294.0000 |
LSE |
15:47:28 |
| 378 |
4294.0000 |
LSE |
15:48:16 |
| 357 |
4292.5000 |
LSE |
15:48:47 |
| 340 |
4293.5000 |
LSE |
15:48:47 |
| 351 |
4292.0000 |
LSE |
15:49:24 |
| 363 |
4291.0000 |
LSE |
15:50:06 |
| 356 |
4290.5000 |
LSE |
15:50:25 |
| 562 |
4290.0000 |
LSE |
15:50:26 |
| 362 |
4289.5000 |
LSE |
15:50:41 |
| 340 |
4290.0000 |
LSE |
15:50:56 |
| 383 |
4289.5000 |
LSE |
15:51:01 |
| 334 |
4288.5000 |
LSE |
15:51:21 |
| 335 |
4290.5000 |
LSE |
15:52:22 |
| 374 |
4290.0000 |
LSE |
15:52:34 |
| 329 |
4287.5000 |
LSE |
15:52:56 |
| 9 |
4288.5000 |
LSE |
15:52:56 |
| 335 |
4288.5000 |
LSE |
15:52:56 |
| 388 |
4289.0000 |
LSE |
15:52:56 |
| 324 |
4284.0000 |
LSE |
15:53:12 |
| 329 |
4282.0000 |
LSE |
15:53:33 |
| 328 |
4282.5000 |
LSE |
15:53:58 |
| 366 |
4283.0000 |
LSE |
15:54:41 |
| 353 |
4282.0000 |
LSE |
15:54:42 |
| 376 |
4284.0000 |
LSE |
15:55:44 |
| 342 |
4283.5000 |
LSE |
15:56:29 |
| 334 |
4283.0000 |
LSE |
15:56:41 |
| 382 |
4285.0000 |
LSE |
15:57:37 |
| 439 |
4287.0000 |
LSE |
15:58:17 |
| 2908 |
4287.0000 |
LSE |
15:58:26 |
| 1025 |
4287.0000 |
LSE |
15:58:26 |
| 371 |
4286.5000 |
LSE |
15:58:26 |
| 745 |
4287.0000 |
LSE |
15:58:26 |
| 314 |
4287.0000 |
LSE |
15:58:26 |
| 50 |
4287.0000 |
LSE |
15:58:26 |
| 50 |
4287.0000 |
LSE |
15:58:26 |
| 58 |
4287.0000 |
LSE |
15:58:26 |
| 1490 |
4287.0000 |
LSE |
15:58:26 |
| 505 |
4286.5000 |
LSE |
15:58:26 |
| 384 |
4286.5000 |
LSE |
15:58:26 |
| 1089 |
4287.0000 |
LSE |
15:58:26 |
| 353 |
4287.0000 |
LSE |
15:58:40 |
| 675 |
4287.0000 |
LSE |
15:58:49 |
| 329 |
4287.0000 |
LSE |
15:58:49 |
| 132 |
4288.0000 |
LSE |
15:58:51 |
| 57 |
4288.0000 |
LSE |
15:58:51 |
| 2142 |
4288.5000 |
LSE |
15:58:51 |
| 143 |
4288.5000 |
LSE |
15:58:51 |
| 694 |
4288.5000 |
LSE |
15:58:51 |
| 37 |
4288.5000 |
LSE |
15:58:51 |
| 100 |
4288.5000 |
LSE |
15:58:51 |
| 126 |
4288.5000 |
LSE |
15:58:52 |
| 58 |
4288.5000 |
LSE |
15:58:52 |
| 50 |
4288.5000 |
LSE |
15:58:52 |
| 50 |
4288.5000 |
LSE |
15:58:52 |
| 130 |
4288.0000 |
LSE |
15:58:52 |
| 28 |
4288.0000 |
LSE |
15:58:52 |
| 72 |
4288.0000 |
LSE |
15:59:02 |
| 72 |
4288.0000 |
LSE |
15:59:02 |
| 1197 |
4288.0000 |
LSE |
15:59:02 |
| 360 |
4288.0000 |
LSE |
15:59:02 |
| 538 |
4288.0000 |
LSE |
15:59:02 |
| 180 |
4288.5000 |
LSE |
15:59:02 |
| 357 |
4288.5000 |
LSE |
15:59:02 |
| 250 |
4288.5000 |
LSE |
15:59:02 |
| 50 |
4288.5000 |
LSE |
15:59:02 |
| 126 |
4288.5000 |
LSE |
15:59:02 |
| 150 |
4288.5000 |
LSE |
15:59:02 |
| 374 |
4288.0000 |
LSE |
15:59:02 |
| 58 |
4288.5000 |
LSE |
15:59:02 |
| 220 |
4288.5000 |
LSE |
15:59:02 |
| 230 |
4288.0000 |
LSE |
15:59:02 |
| 473 |
4288.0000 |
LSE |
15:59:02 |
| 603 |
4288.0000 |
LSE |
15:59:02 |
| 871 |
4288.5000 |
LSE |
15:59:02 |
| 2 |
4288.5000 |
LSE |
15:59:36 |
| 58 |
4288.5000 |
LSE |
15:59:43 |
| 211 |
4288.5000 |
LSE |
15:59:43 |
| 372 |
4288.5000 |
LSE |
15:59:43 |
| 317 |
4288.5000 |
LSE |
15:59:43 |
| 1585 |
4288.5000 |
LSE |
15:59:43 |
| 100 |
4288.5000 |
LSE |
15:59:53 |
| 101 |
4288.5000 |
LSE |
15:59:53 |
| 194 |
4288.5000 |
LSE |
15:59:53 |
| 350 |
4288.5000 |
LSE |
15:59:53 |
| 1378 |
4288.5000 |
LSE |
15:59:53 |
| 1150 |
4288.5000 |
LSE |
15:59:53 |
| 559 |
4288.5000 |
LSE |
15:59:53 |
| 541 |
4288.5000 |
LSE |
15:59:53 |
| 864 |
4288.5000 |
LSE |
15:59:53 |
| 118 |
4288.5000 |
LSE |
15:59:53 |
| 190 |
4288.5000 |
LSE |
15:59:55 |
| 434 |
4288.5000 |
LSE |
15:59:55 |
| 1192 |
4288.5000 |
LSE |
15:59:55 |
| 911 |
4288.5000 |
LSE |
15:59:55 |
| 776 |
4288.5000 |
LSE |
15:59:55 |
| 100 |
4287.5000 |
LSE |
15:59:57 |
| 146 |
4287.5000 |
LSE |
15:59:57 |
| 28 |
4288.0000 |
LSE |
15:59:57 |
| 28 |
4288.0000 |
LSE |
15:59:57 |
| 84 |
4288.0000 |
LSE |
15:59:57 |
| 376 |
4288.0000 |
LSE |
15:59:57 |
| 679 |
4288.0000 |
LSE |
15:59:57 |
| 58 |
4288.0000 |
LSE |
15:59:57 |
| 84 |
4288.0000 |
LSE |
15:59:57 |
| 74 |
4287.5000 |
LSE |
15:59:57 |
| 1178 |
4288.0000 |
LSE |
15:59:57 |
| 78 |
4288.0000 |
LSE |
15:59:57 |
| 758 |
4288.0000 |
LSE |
15:59:57 |
| 392 |
4288.0000 |
LSE |
15:59:57 |
| 715 |
4288.0000 |
LSE |
15:59:57 |
| 498 |
4288.0000 |
LSE |
15:59:57 |
| 741 |
4288.5000 |
LSE |
15:59:57 |
| 591 |
4287.5000 |
LSE |
15:59:58 |
| 497 |
4287.5000 |
LSE |
15:59:58 |
| 526 |
4287.5000 |
LSE |
15:59:58 |
| 333 |
4287.5000 |
LSE |
15:59:58 |
| 201 |
4287.5000 |
LSE |
15:59:58 |
| 382 |
4286.5000 |
LSE |
16:00:00 |
| 114 |
4286.5000 |
LSE |
16:00:00 |
| 260 |
4286.5000 |
LSE |
16:00:00 |
| 352 |
4286.5000 |
LSE |
16:00:00 |
| 1253 |
4287.0000 |
LSE |
16:00:00 |
| 771 |
4287.0000 |
LSE |
16:00:00 |
| 1 |
4287.0000 |
LSE |
16:00:00 |
| 1467 |
4287.0000 |
LSE |
16:00:00 |
| 331 |
4287.0000 |
LSE |
16:00:00 |
| 381 |
4287.0000 |
LSE |
16:00:00 |
| 393 |
4285.5000 |
LSE |
16:00:09 |
| 349 |
4285.0000 |
LSE |
16:00:14 |
| 422 |
4285.0000 |
LSE |
16:00:14 |
| 355 |
4284.5000 |
LSE |
16:00:15 |
| 93 |
4284.0000 |
LSE |
16:00:43 |
| 265 |
4284.0000 |
LSE |
16:00:43 |
| 94 |
4284.0000 |
LSE |
16:00:43 |
| 92 |
4284.0000 |
LSE |
16:00:43 |
| 58 |
4284.0000 |
LSE |
16:00:43 |
| 100 |
4284.0000 |
LSE |
16:00:43 |
| 359 |
4284.0000 |
LSE |
16:00:43 |
| 600 |
4284.0000 |
LSE |
16:00:43 |
| 450 |
4284.0000 |
LSE |
16:00:43 |
| 31 |
4284.5000 |
LSE |
16:01:02 |
| 3872 |
4285.5000 |
LSE |
16:01:06 |
| 101 |
4285.0000 |
LSE |
16:01:15 |
| 382 |
4285.0000 |
LSE |
16:01:15 |
| 338 |
4285.0000 |
LSE |
16:01:15 |
| 434 |
4284.5000 |
LSE |
16:01:21 |
| 311 |
4284.5000 |
LSE |
16:01:21 |
| 390 |
4284.5000 |
LSE |
16:01:21 |
| 14 |
4285.0000 |
LSE |
16:01:26 |
| 210 |
4285.0000 |
LSE |
16:01:26 |
| 705 |
4285.0000 |
LSE |
16:01:26 |
| 360 |
4285.0000 |
LSE |
16:01:36 |
| 363 |
4284.5000 |
LSE |
16:01:59 |
| 3 |
4284.5000 |
LSE |
16:02:01 |
| 150 |
4284.5000 |
LSE |
16:02:01 |
| 16 |
4284.5000 |
LSE |
16:02:01 |
| 50 |
4284.5000 |
LSE |
16:02:01 |
| 2090 |
4285.0000 |
LSE |
16:02:07 |
| 1688 |
4285.0000 |
LSE |
16:02:07 |
| 323 |
4283.5000 |
LSE |
16:02:10 |
| 100 |
4285.5000 |
LSE |
16:02:19 |
| 150 |
4285.5000 |
LSE |
16:02:19 |
| 346 |
4285.0000 |
LSE |
16:02:19 |
| 2494 |
4285.5000 |
LSE |
16:02:19 |
| 1484 |
4285.5000 |
LSE |
16:02:19 |
| 393 |
4284.5000 |
LSE |
16:02:22 |
| 380 |
4284.5000 |
LSE |
16:02:22 |
| 360 |
4284.5000 |
LSE |
16:02:27 |
| 339 |
4284.5000 |
LSE |
16:02:27 |
| 56 |
4284.0000 |
LSE |
16:02:31 |
| 67 |
4284.0000 |
LSE |
16:02:31 |
| 220 |
4284.0000 |
LSE |
16:02:31 |
| 327 |
4284.0000 |
LSE |
16:02:31 |
| 318 |
4284.0000 |
LSE |
16:02:31 |
| 360 |
4284.0000 |
LSE |
16:02:31 |
| 374 |
4284.0000 |
LSE |
16:02:31 |
| 1139 |
4283.5000 |
LSE |
16:02:32 |
| 1087 |
4283.5000 |
LSE |
16:02:32 |
| 103 |
4283.5000 |
LSE |
16:02:32 |
| 684 |
4283.5000 |
LSE |
16:02:32 |
| 374 |
4283.0000 |
LSE |
16:02:35 |
| 343 |
4282.5000 |
LSE |
16:02:36 |
| 334 |
4282.0000 |
LSE |
16:03:22 |
| 353 |
4282.0000 |
LSE |
16:03:22 |
| 334 |
4282.0000 |
LSE |
16:03:22 |
| 50 |
4281.5000 |
LSE |
16:03:28 |
| 516 |
4281.5000 |
LSE |
16:03:28 |
| 329 |
4281.5000 |
LSE |
16:03:28 |
| 1056 |
4281.5000 |
LSE |
16:03:33 |
| 322 |
4281.0000 |
LSE |
16:03:39 |
| 50 |
4281.0000 |
LSE |
16:03:39 |
| 344 |
4281.0000 |
LSE |
16:03:39 |
| 330 |
4281.0000 |
LSE |
16:03:39 |
| 538 |
4281.0000 |
LSE |
16:03:39 |
| 905 |
4281.5000 |
LSE |
16:03:58 |
| 39 |
4281.0000 |
LSE |
16:04:00 |
| 322 |
4281.0000 |
LSE |
16:04:03 |
| 192 |
4281.0000 |
LSE |
16:04:03 |
| 692 |
4281.0000 |
LSE |
16:04:03 |
| 286 |
4281.0000 |
LSE |
16:04:03 |
| 372 |
4281.0000 |
LSE |
16:04:03 |
| 302 |
4281.0000 |
LSE |
16:04:03 |
| 392 |
4281.0000 |
LSE |
16:04:22 |
| 493 |
4281.0000 |
LSE |
16:04:22 |
| 4 |
4281.0000 |
LSE |
16:04:34 |
| 376 |
4281.0000 |
LSE |
16:04:34 |
| 185 |
4281.0000 |
LSE |
16:05:06 |
| 1646 |
4281.0000 |
LSE |
16:05:06 |
| 462 |
4281.0000 |
LSE |
16:05:06 |
| 375 |
4280.5000 |
LSE |
16:05:07 |
| 471 |
4280.5000 |
LSE |
16:05:07 |
| 322 |
4280.0000 |
LSE |
16:05:14 |
| 668 |
4280.0000 |
LSE |
16:05:14 |
| 568 |
4280.0000 |
LSE |
16:05:14 |
| 340 |
4280.0000 |
LSE |
16:05:14 |
| 389 |
4279.5000 |
LSE |
16:05:16 |
| 137 |
4278.5000 |
LSE |
16:05:27 |
| 150 |
4278.5000 |
LSE |
16:05:27 |
| 50 |
4278.5000 |
LSE |
16:05:27 |
| 50 |
4278.5000 |
LSE |
16:05:27 |
| 98 |
4278.5000 |
LSE |
16:05:27 |
| 377 |
4278.5000 |
LSE |
16:05:27 |
| 318 |
4279.0000 |
LSE |
16:05:39 |
| 482 |
4279.0000 |
LSE |
16:05:40 |
| 965 |
4279.5000 |
LSE |
16:05:46 |
| 876 |
4279.5000 |
LSE |
16:05:46 |
| 174 |
4279.5000 |
LSE |
16:05:46 |
| 389 |
4279.0000 |
LSE |
16:05:56 |
| 351 |
4279.0000 |
LSE |
16:05:56 |
| 332 |
4279.0000 |
LSE |
16:05:56 |
| 1252 |
4279.0000 |
LSE |
16:05:57 |
| 49 |
4280.0000 |
LSE |
16:06:21 |
| 178 |
4280.0000 |
LSE |
16:06:21 |
| 58 |
4280.0000 |
LSE |
16:06:21 |
| 170 |
4280.0000 |
LSE |
16:06:21 |
| 1555 |
4280.0000 |
LSE |
16:06:21 |
| 3 |
4280.5000 |
LSE |
16:06:37 |
| 3191 |
4280.5000 |
LSE |
16:07:27 |
| 326 |
4280.5000 |
LSE |
16:07:27 |
| 2885 |
4280.5000 |
LSE |
16:07:27 |
| 1592 |
4280.5000 |
LSE |
16:07:27 |
| 796 |
4280.0000 |
LSE |
16:08:11 |
| 517 |
4279.5000 |
LSE |
16:08:39 |
| 779 |
4279.5000 |
LSE |
16:08:39 |
| 417 |
4280.5000 |
LSE |
16:08:46 |
| 1170 |
4280.5000 |
LSE |
16:08:46 |
| 197 |
4280.5000 |
LSE |
16:08:46 |
| 29 |
4280.5000 |
LSE |
16:08:46 |
| 3 |
4280.5000 |
LSE |
16:08:46 |
| 174 |
4280.5000 |
LSE |
16:08:46 |
| 8 |
4281.0000 |
LSE |
16:08:59 |
| 401 |
4282.0000 |
LSE |
16:09:08 |
| 1424 |
4282.0000 |
LSE |
16:09:08 |
| 330 |
4282.0000 |
LSE |
16:09:17 |
| 112 |
4282.0000 |
LSE |
16:09:21 |
| 218 |
4282.0000 |
LSE |
16:09:21 |
| 414 |
4282.0000 |
LSE |
16:09:21 |
| 276 |
4282.0000 |
LSE |
16:09:21 |
| 220 |
4282.0000 |
LSE |
16:09:21 |
| 255 |
4282.0000 |
LSE |
16:09:21 |
| 288 |
4282.0000 |
LSE |
16:09:21 |
| 40 |
4282.0000 |
LSE |
16:09:21 |
| 817 |
4281.5000 |
LSE |
16:09:26 |
| 124 |
4281.5000 |
LSE |
16:09:26 |
| 50 |
4281.5000 |
LSE |
16:09:26 |
| 132 |
4281.5000 |
LSE |
16:09:26 |
| 50 |
4281.5000 |
LSE |
16:09:26 |
| 190 |
4281.5000 |
LSE |
16:09:26 |
| 368 |
4281.5000 |
LSE |
16:09:26 |
| 377 |
4281.5000 |
LSE |
16:09:26 |
| 357 |
4281.5000 |
LSE |
16:09:26 |
| 878 |
4281.0000 |
LSE |
16:10:09 |
| 382 |
4281.0000 |
LSE |
16:10:09 |
| 1 |
4282.0000 |
LSE |
16:10:11 |
| 3 |
4282.0000 |
LSE |
16:10:11 |
| 6 |
4282.0000 |
LSE |
16:10:11 |
| 6 |
4282.0000 |
LSE |
16:10:11 |
| 42 |
4282.5000 |
LSE |
16:10:34 |
| 261 |
4282.5000 |
LSE |
16:10:34 |
| 600 |
4282.5000 |
LSE |
16:10:34 |
| 328 |
4282.5000 |
LSE |
16:10:34 |
| 2894 |
4282.5000 |
LSE |
16:10:34 |
| 336 |
4282.5000 |
LSE |
16:10:34 |
| 204 |
4282.5000 |
LSE |
16:10:34 |
| 128 |
4282.5000 |
LSE |
16:10:34 |
| 387 |
4282.0000 |
LSE |
16:10:36 |
| 587 |
4282.0000 |
LSE |
16:10:36 |
| 352 |
4282.0000 |
LSE |
16:10:36 |
| 679 |
4282.5000 |
LSE |
16:10:59 |
| 513 |
4282.5000 |
LSE |
16:10:59 |
| 389 |
4282.5000 |
LSE |
16:10:59 |
| 813 |
4282.0000 |
LSE |
16:11:00 |
| 635 |
4282.0000 |
LSE |
16:11:00 |
| 408 |
4281.5000 |
LSE |
16:11:11 |
| 363 |
4281.5000 |
LSE |
16:11:11 |
| 334 |
4281.5000 |
LSE |
16:11:11 |
| 578 |
4281.5000 |
LSE |
16:11:21 |
| 44 |
4281.5000 |
LSE |
16:11:21 |
| 385 |
4281.0000 |
LSE |
16:11:24 |
| 359 |
4281.0000 |
LSE |
16:11:24 |
| 414 |
4281.0000 |
LSE |
16:11:24 |
| 391 |
4281.0000 |
LSE |
16:11:24 |
| 456 |
4281.0000 |
LSE |
16:11:24 |
| 46 |
4280.0000 |
LSE |
16:11:29 |
| 390 |
4280.5000 |
LSE |
16:11:29 |
| 392 |
4280.5000 |
LSE |
16:11:29 |
| 560 |
4280.0000 |
LSE |
16:11:33 |
| 358 |
4279.5000 |
LSE |
16:11:41 |
| 468 |
4279.5000 |
LSE |
16:11:41 |
| 39 |
4279.0000 |
LSE |
16:11:55 |
| 322 |
4280.0000 |
LSE |
16:12:05 |
| 737 |
4280.0000 |
LSE |
16:12:06 |
| 547 |
4279.5000 |
LSE |
16:12:10 |
| 326 |
4281.0000 |
LSE |
16:12:43 |
| 87 |
4282.0000 |
LSE |
16:12:43 |
| 51 |
4282.0000 |
LSE |
16:12:43 |
| 112 |
4282.0000 |
LSE |
16:12:43 |
| 150 |
4282.0000 |
LSE |
16:12:43 |
| 686 |
4282.0000 |
LSE |
16:12:43 |
| 440 |
4281.5000 |
LSE |
16:12:43 |
| 1603 |
4281.5000 |
LSE |
16:12:43 |
| 465 |
4281.0000 |
LSE |
16:12:45 |
| 470 |
4281.0000 |
LSE |
16:12:48 |
| 1 |
4281.0000 |
LSE |
16:12:51 |
| 4 |
4281.0000 |
LSE |
16:12:52 |
| 394 |
4280.5000 |
LSE |
16:12:55 |
| 353 |
4280.5000 |
LSE |
16:12:55 |
| 224 |
4280.5000 |
LSE |
16:12:55 |
| 375 |
4280.5000 |
LSE |
16:12:55 |
| 24 |
4280.0000 |
LSE |
16:13:02 |
| 367 |
4280.0000 |
LSE |
16:13:02 |
| 388 |
4280.0000 |
LSE |
16:13:02 |
| 45 |
4280.5000 |
LSE |
16:13:02 |
| 76 |
4280.5000 |
LSE |
16:13:02 |
| 284 |
4280.5000 |
LSE |
16:13:26 |
| 506 |
4280.5000 |
LSE |
16:13:26 |
| 601 |
4280.5000 |
LSE |
16:13:26 |
| 947 |
4280.5000 |
LSE |
16:13:32 |
| 264 |
4280.5000 |
LSE |
16:13:32 |
| 444 |
4280.5000 |
LSE |
16:13:32 |
| 3249 |
4280.5000 |
LSE |
16:13:32 |
| 252 |
4281.0000 |
LSE |
16:13:36 |
| 566 |
4281.0000 |
LSE |
16:13:36 |
| 202 |
4281.0000 |
LSE |
16:13:45 |
| 489 |
4281.0000 |
LSE |
16:13:46 |
| 3 |
4281.0000 |
LSE |
16:13:46 |
| 1242 |
4282.5000 |
LSE |
16:13:52 |
| 24 |
4282.5000 |
LSE |
16:13:52 |
| 396 |
4282.5000 |
LSE |
16:13:52 |
| 281 |
4282.5000 |
LSE |
16:13:52 |
| 58 |
4282.5000 |
LSE |
16:13:52 |
| 119 |
4282.5000 |
LSE |
16:13:53 |
| 690 |
4282.5000 |
LSE |
16:13:53 |
| 39 |
4282.5000 |
LSE |
16:13:53 |
| 58 |
4282.5000 |
LSE |
16:14:06 |
| 220 |
4282.5000 |
LSE |
16:14:06 |
| 677 |
4282.5000 |
LSE |
16:14:06 |
| 1055 |
4282.5000 |
LSE |
16:14:38 |
| 833 |
4282.5000 |
LSE |
16:14:38 |
| 172 |
4282.0000 |
LSE |
16:14:38 |
| 50 |
4282.0000 |
LSE |
16:14:38 |
| 190 |
4282.0000 |
LSE |
16:14:38 |
| 216 |
4282.5000 |
LSE |
16:14:38 |
| 438 |
4282.5000 |
LSE |
16:14:38 |
| 162 |
4282.5000 |
LSE |
16:14:38 |
| 403 |
4282.5000 |
LSE |
16:14:38 |
| 697 |
4282.5000 |
LSE |
16:14:38 |
| 134 |
4281.5000 |
LSE |
16:14:46 |
| 230 |
4281.5000 |
LSE |
16:14:46 |
| 427 |
4281.5000 |
LSE |
16:14:46 |
| 9 |
4281.5000 |
LSE |
16:14:46 |
| 346 |
4281.5000 |
LSE |
16:14:46 |
| 9 |
4281.5000 |
LSE |
16:14:46 |
| 347 |
4281.5000 |
LSE |
16:14:46 |
| 477 |
4281.5000 |
LSE |
16:14:46 |
| 485 |
4281.5000 |
LSE |
16:14:57 |
| 387 |
4282.0000 |
LSE |
16:15:12 |
| 171 |
4282.0000 |
LSE |
16:15:12 |
| 1792 |
4282.0000 |
LSE |
16:15:31 |
| 386 |
4282.0000 |
LSE |
16:15:31 |
| 457 |
4281.5000 |
LSE |
16:15:53 |
| 96 |
4281.5000 |
LSE |
16:15:53 |
| 307 |
4281.5000 |
LSE |
16:15:53 |
| 273 |
4281.5000 |
LSE |
16:15:53 |
| 13 |
4281.5000 |
LSE |
16:15:53 |
| 350 |
4281.5000 |
LSE |
16:15:53 |
| 952 |
4282.0000 |
LSE |
16:16:00 |
| 536 |
4281.5000 |
LSE |
16:16:01 |
| 393 |
4282.0000 |
LSE |
16:16:03 |
| 298 |
4282.0000 |
LSE |
16:16:03 |
| 16 |
4282.0000 |
LSE |
16:16:03 |
| 379 |
4281.5000 |
LSE |
16:16:06 |
| 337 |
4281.5000 |
LSE |
16:16:06 |
| 16 |
4282.0000 |
LSE |
16:16:14 |
| 307 |
4282.0000 |
LSE |
16:16:14 |
| 385 |
4281.0000 |
LSE |
16:16:16 |
| 379 |
4281.0000 |
LSE |
16:16:16 |
| 327 |
4281.0000 |
LSE |
16:16:16 |
| 454 |
4281.5000 |
LSE |
16:16:16 |
| 102 |
4281.0000 |
LSE |
16:16:36 |
| 3 |
4282.5000 |
LSE |
16:16:56 |
| 444 |
4283.0000 |
LSE |
16:17:00 |
| 574 |
4283.0000 |
LSE |
16:17:00 |
| 888 |
4283.0000 |
LSE |
16:17:00 |
| 150 |
4283.5000 |
LSE |
16:17:06 |
| 50 |
4283.5000 |
LSE |
16:17:06 |
| 180 |
4283.5000 |
LSE |
16:17:06 |
| 2841 |
4283.5000 |
LSE |
16:17:06 |
| 864 |
4283.5000 |
LSE |
16:17:06 |
| 220 |
4283.5000 |
LSE |
16:17:07 |
| 343 |
4283.5000 |
LSE |
16:17:07 |
| 57 |
4283.5000 |
LSE |
16:17:07 |
| 500 |
4283.5000 |
LSE |
16:17:09 |
| 500 |
4283.5000 |
LSE |
16:17:13 |
| 140 |
4283.5000 |
LSE |
16:17:13 |
| 394 |
4283.5000 |
LSE |
16:17:13 |
| 76 |
4283.5000 |
LSE |
16:17:13 |
| 205 |
4283.0000 |
LSE |
16:17:14 |
| 330 |
4283.0000 |
LSE |
16:17:16 |
| 143 |
4283.0000 |
LSE |
16:17:16 |
| 341 |
4283.0000 |
LSE |
16:17:16 |
| 586 |
4282.5000 |
LSE |
16:17:44 |
| 372 |
4282.0000 |
LSE |
16:17:52 |
| 1710 |
4282.5000 |
LSE |
16:17:52 |
| 365 |
4282.5000 |
LSE |
16:17:52 |
| 60 |
4282.5000 |
LSE |
16:17:52 |
| 50 |
4282.0000 |
LSE |
16:17:53 |
| 50 |
4282.0000 |
LSE |
16:17:53 |
| 583 |
4282.0000 |
LSE |
16:17:53 |
| 545 |
4282.0000 |
LSE |
16:17:53 |
| 1 |
4282.0000 |
LSE |
16:17:53 |
| 50 |
4281.5000 |
LSE |
16:18:01 |
| 50 |
4281.5000 |
LSE |
16:18:01 |
| 354 |
4281.5000 |
LSE |
16:18:01 |
| 489 |
4281.5000 |
LSE |
16:18:01 |
| 354 |
4281.5000 |
LSE |
16:18:01 |
| 331 |
4281.0000 |
LSE |
16:18:20 |
| 352 |
4281.0000 |
LSE |
16:18:20 |
| 430 |
4281.0000 |
LSE |
16:18:20 |
| 100 |
4281.0000 |
LSE |
16:18:20 |
| 100 |
4281.0000 |
LSE |
16:18:30 |
| 158 |
4281.0000 |
LSE |
16:18:37 |
| 35 |
4281.0000 |
LSE |
16:18:37 |
| 130 |
4281.0000 |
LSE |
16:18:37 |
| 50 |
4281.0000 |
LSE |
16:18:37 |
| 50 |
4281.0000 |
LSE |
16:18:37 |
| 366 |
4281.0000 |
LSE |
16:18:37 |
| 1189 |
4281.0000 |
LSE |
16:18:37 |
| 585 |
4281.0000 |
LSE |
16:18:37 |
| 300 |
4281.0000 |
LSE |
16:18:37 |
| 682 |
4280.5000 |
LSE |
16:18:46 |
| 344 |
4280.0000 |
LSE |
16:18:48 |
| 808 |
4280.0000 |
LSE |
16:18:48 |
| 14 |
4279.5000 |
LSE |
16:18:56 |
| 345 |
4279.5000 |
LSE |
16:19:00 |
| 50 |
4279.5000 |
LSE |
16:19:00 |
| 50 |
4279.5000 |
LSE |
16:19:00 |
| 832 |
4279.5000 |
LSE |
16:19:00 |
| 481 |
4279.0000 |
LSE |
16:19:06 |
| 19 |
4279.5000 |
LSE |
16:19:09 |
| 341 |
4279.5000 |
LSE |
16:19:09 |
| 319 |
4279.0000 |
LSE |
16:19:17 |
| 375 |
4279.0000 |
LSE |
16:19:17 |
| 406 |
4279.0000 |
LSE |
16:19:17 |
| 377 |
4278.0000 |
LSE |
16:19:42 |
| 212 |
4278.5000 |
LSE |
16:19:42 |
| 50 |
4278.5000 |
LSE |
16:19:42 |
| 50 |
4278.5000 |
LSE |
16:19:42 |
| 230 |
4278.0000 |
LSE |
16:19:42 |
| 150 |
4278.0000 |
LSE |
16:19:42 |
| 50 |
4278.0000 |
LSE |
16:19:42 |
| 50 |
4278.5000 |
LSE |
16:19:42 |
| 852 |
4278.5000 |
LSE |
16:19:42 |
| 360 |
4278.0000 |
LSE |
16:19:42 |
| 58 |
4278.5000 |
LSE |
16:19:42 |
| 150 |
4278.5000 |
LSE |
16:19:42 |
| 50 |
4278.5000 |
LSE |
16:19:42 |
| 494 |
4278.5000 |
LSE |
16:19:42 |
| 268 |
4277.5000 |
LSE |
16:19:43 |
| 121 |
4277.5000 |
LSE |
16:19:43 |
| 1528 |
4279.5000 |
LSE |
16:20:03 |
| 209 |
4279.5000 |
LSE |
16:20:03 |
| 68 |
4279.5000 |
LSE |
16:20:03 |
| 365 |
4279.5000 |
LSE |
16:20:08 |
| 365 |
4279.0000 |
LSE |
16:20:10 |
| 51 |
4279.0000 |
LSE |
16:20:10 |
| 326 |
4279.0000 |
LSE |
16:20:10 |
| 50 |
4280.0000 |
LSE |
16:20:59 |
| 150 |
4280.0000 |
LSE |
16:20:59 |
| 388 |
4280.0000 |
LSE |
16:20:59 |
| 455 |
4280.0000 |
LSE |
16:20:59 |
| 353 |
4280.0000 |
LSE |
16:20:59 |
| 2200 |
4280.0000 |
LSE |
16:20:59 |
| 553 |
4280.0000 |
LSE |
16:20:59 |
| 838 |
4280.0000 |
LSE |
16:21:33 |
| 171 |
4280.0000 |
LSE |
16:21:33 |
| 50 |
4280.0000 |
LSE |
16:21:33 |
| 860 |
4280.0000 |
LSE |
16:21:33 |
| 50 |
4280.0000 |
LSE |
16:21:33 |
| 315 |
4280.0000 |
LSE |
16:21:33 |
| 127 |
4280.0000 |
LSE |
16:21:33 |
| 150 |
4280.0000 |
LSE |
16:21:33 |
| 298 |
4280.0000 |
LSE |
16:21:33 |
| 345 |
4280.0000 |
LSE |
16:21:33 |
| 417 |
4280.0000 |
LSE |
16:21:33 |
| 1319 |
4280.0000 |
LSE |
16:21:33 |
| 58 |
4280.0000 |
LSE |
16:21:56 |
| 60 |
4280.0000 |
LSE |
16:21:56 |
| 600 |
4280.0000 |
LSE |
16:21:56 |
| 366 |
4280.0000 |
LSE |
16:21:56 |
| 442 |
4280.5000 |
LSE |
16:22:03 |
| 178 |
4280.5000 |
LSE |
16:22:03 |
| 181 |
4280.5000 |
LSE |
16:22:03 |
| 5 |
4280.5000 |
LSE |
16:22:03 |
| 284 |
4280.5000 |
LSE |
16:22:03 |
| 497 |
4280.5000 |
LSE |
16:22:03 |
| 110 |
4282.0000 |
LSE |
16:22:07 |
| 230 |
4282.0000 |
LSE |
16:22:07 |
| 765 |
4282.0000 |
LSE |
16:22:07 |
| 325 |
4282.0000 |
LSE |
16:22:07 |
| 112 |
4282.0000 |
LSE |
16:22:07 |
| 71 |
4282.0000 |
LSE |
16:22:07 |
| 160 |
4283.0000 |
LSE |
16:22:20 |
| 363 |
4283.0000 |
LSE |
16:22:20 |
| 150 |
4283.0000 |
LSE |
16:22:20 |
| 50 |
4283.0000 |
LSE |
16:22:20 |
| 150 |
4283.0000 |
LSE |
16:22:20 |
| 39 |
4283.0000 |
LSE |
16:22:20 |
| 363 |
4282.5000 |
LSE |
16:22:23 |
| 386 |
4282.5000 |
LSE |
16:22:25 |
| 361 |
4283.0000 |
LSE |
16:22:44 |
| 408 |
4283.0000 |
LSE |
16:22:44 |
| 130 |
4283.0000 |
LSE |
16:22:44 |
| 327 |
4283.0000 |
LSE |
16:22:44 |
| 50 |
4283.0000 |
LSE |
16:22:44 |
| 50 |
4283.0000 |
LSE |
16:22:44 |
| 329 |
4282.5000 |
LSE |
16:22:44 |
| 362 |
4282.5000 |
LSE |
16:22:44 |
| 330 |
4283.0000 |
LSE |
16:22:44 |
| 1087 |
4283.0000 |
LSE |
16:22:44 |
| 214 |
4283.0000 |
LSE |
16:22:44 |
| 26 |
4283.0000 |
LSE |
16:22:45 |
| 127 |
4283.5000 |
LSE |
16:23:04 |
| 564 |
4284.0000 |
LSE |
16:23:25 |
| 23 |
4283.5000 |
LSE |
16:23:33 |
| 304 |
4283.5000 |
LSE |
16:23:33 |
| 75 |
4283.0000 |
LSE |
16:23:33 |
| 15 |
4283.0000 |
LSE |
16:23:33 |
| 152 |
4284.0000 |
LSE |
16:23:33 |
| 113 |
4284.0000 |
LSE |
16:23:33 |
| 150 |
4284.0000 |
LSE |
16:23:33 |
| 58 |
4284.0000 |
LSE |
16:23:33 |
| 50 |
4284.0000 |
LSE |
16:23:33 |
| 390 |
4284.0000 |
LSE |
16:23:33 |
| 1793 |
4284.0000 |
LSE |
16:23:33 |
| 384 |
4284.0000 |
LSE |
16:23:33 |
| 393 |
4284.0000 |
LSE |
16:23:33 |
| 383 |
4284.0000 |
LSE |
16:23:33 |
| 1583 |
4284.0000 |
LSE |
16:23:33 |
| 1 |
4284.0000 |
LSE |
16:23:50 |
| 122 |
4284.0000 |
LSE |
16:23:50 |
| 376 |
4284.0000 |
LSE |
16:24:15 |
| 46 |
4284.5000 |
LSE |
16:24:16 |
| 318 |
4284.5000 |
LSE |
16:24:21 |
| 50 |
4284.5000 |
LSE |
16:24:21 |
| 150 |
4284.5000 |
LSE |
16:24:21 |
| 50 |
4284.5000 |
LSE |
16:24:21 |
| 230 |
4284.0000 |
LSE |
16:24:21 |
| 572 |
4284.0000 |
LSE |
16:24:21 |
| 350 |
4284.0000 |
LSE |
16:24:21 |
| 542 |
4284.5000 |
LSE |
16:24:21 |
| 3431 |
4284.5000 |
LSE |
16:24:21 |
| 710 |
4284.0000 |
LSE |
16:24:34 |
| 336 |
4284.0000 |
LSE |
16:24:34 |
| 478 |
4284.0000 |
LSE |
16:24:34 |
| 353 |
4283.5000 |
LSE |
16:24:35 |
| 350 |
4283.5000 |
LSE |
16:24:35 |
| 115 |
4283.5000 |
LSE |
16:24:35 |
| 274 |
4283.5000 |
LSE |
16:24:35 |
| 7 |
4283.5000 |
LSE |
16:24:35 |
| 328 |
4283.0000 |
LSE |
16:24:40 |
| 1817 |
4284.0000 |
LSE |
16:25:07 |
| 168 |
4284.0000 |
LSE |
16:25:08 |
| 164 |
4284.0000 |
LSE |
16:25:08 |
| 324 |
4284.0000 |
LSE |
16:25:09 |
| 159 |
4284.0000 |
LSE |
16:25:16 |
| 196 |
4284.0000 |
LSE |
16:25:16 |
| 125 |
4284.0000 |
LSE |
16:25:16 |
| 588 |
4284.0000 |
LSE |
16:25:18 |
| 116 |
4284.0000 |
LSE |
16:25:36 |
| 150 |
4284.0000 |
LSE |
16:25:36 |
| 58 |
4284.0000 |
LSE |
16:25:36 |
| 394 |
4284.0000 |
LSE |
16:25:36 |
| 383 |
4284.0000 |
LSE |
16:25:36 |
| 489 |
4284.0000 |
LSE |
16:25:36 |
| 4 |
4284.5000 |
LSE |
16:25:42 |
| 112 |
4284.5000 |
LSE |
16:25:42 |
| 29 |
4284.5000 |
LSE |
16:25:42 |
| 237 |
4284.5000 |
LSE |
16:25:47 |
| 733 |
4284.5000 |
LSE |
16:25:47 |
| 386 |
4284.5000 |
LSE |
16:25:47 |
| 803 |
4284.5000 |
LSE |
16:25:47 |
| 1688 |
4284.5000 |
LSE |
16:25:47 |
| 366 |
4283.5000 |
LSE |
16:26:00 |
| 130 |
4284.0000 |
LSE |
16:26:00 |
| 150 |
4284.0000 |
LSE |
16:26:00 |
| 50 |
4284.0000 |
LSE |
16:26:00 |
| 50 |
4284.0000 |
LSE |
16:26:00 |
| 321 |
4284.0000 |
LSE |
16:26:00 |
| 391 |
4284.0000 |
LSE |
16:26:00 |
| 374 |
4284.0000 |
LSE |
16:26:00 |
| 1636 |
4284.5000 |
LSE |
16:26:12 |
| 167 |
4284.5000 |
LSE |
16:26:12 |
| 332 |
4283.5000 |
LSE |
16:26:41 |
| 420 |
4283.5000 |
LSE |
16:26:41 |
| 3499 |
4284.0000 |
LSE |
16:26:41 |
| 147 |
4284.0000 |
LSE |
16:26:41 |
| 342 |
4284.0000 |
LSE |
16:26:41 |
| 335 |
4284.0000 |
LSE |
16:26:41 |
| 54 |
4284.0000 |
LSE |
16:26:41 |
| 394 |
4284.0000 |
LSE |
16:26:41 |
| 704 |
4282.5000 |
LSE |
16:26:42 |
| 631 |
4282.0000 |
LSE |
16:26:43 |
| 50 |
4282.0000 |
LSE |
16:26:59 |
| 118 |
4282.0000 |
LSE |
16:26:59 |
| 50 |
4282.0000 |
LSE |
16:26:59 |
| 563 |
4282.0000 |
LSE |
16:26:59 |
| 357 |
4282.0000 |
LSE |
16:27:00 |
| 560 |
4282.0000 |
LSE |
16:27:00 |
| 323 |
4285.0000 |
LSE |
16:27:21 |
| 1198 |
4285.0000 |
LSE |
16:27:21 |
| 903 |
4285.0000 |
LSE |
16:27:21 |
| 1364 |
4285.0000 |
LSE |
16:27:21 |
| 387 |
4284.0000 |
LSE |
16:27:23 |
| 318 |
4284.5000 |
LSE |
16:27:23 |
| 388 |
4284.5000 |
LSE |
16:27:23 |
| 546 |
4283.5000 |
LSE |
16:27:24 |
| 1 |
4284.0000 |
LSE |
16:27:36 |
| 50 |
4284.0000 |
LSE |
16:27:41 |
| 113 |
4284.0000 |
LSE |
16:27:41 |
| 372 |
4284.0000 |
LSE |
16:27:41 |
| 290 |
4284.0000 |
LSE |
16:27:41 |
| 510 |
4284.0000 |
LSE |
16:27:41 |
| 58 |
4284.0000 |
LSE |
16:27:42 |
| 170 |
4284.0000 |
LSE |
16:27:42 |
| 604 |
4284.0000 |
LSE |
16:27:42 |
| 446 |
4283.5000 |
LSE |
16:27:53 |
| 85 |
4283.5000 |
LSE |
16:27:53 |
| 598 |
4284.0000 |
LSE |
16:27:53 |
| 1503 |
4284.0000 |
LSE |
16:27:53 |
| 375 |
4284.0000 |
LSE |
16:27:53 |
| 4 |
4285.0000 |
LSE |
16:28:31 |
| 389 |
4285.0000 |
LSE |
16:28:37 |
| 100 |
4285.0000 |
LSE |
16:28:37 |
| 608 |
4285.0000 |
LSE |
16:28:37 |
| 50 |
4285.0000 |
LSE |
16:28:37 |
| 112 |
4285.0000 |
LSE |
16:28:37 |
| 108 |
4285.0000 |
LSE |
16:28:37 |
| 723 |
4285.0000 |
LSE |
16:28:37 |
| 3957 |
4285.0000 |
LSE |
16:28:37 |
| 2200 |
4285.0000 |
LSE |
16:28:37 |
| 704 |
4285.0000 |
LSE |
16:28:37 |
| 522 |
4285.5000 |
LSE |
16:28:54 |
| 40 |
4286.5000 |
LSE |
16:29:00 |
| 150 |
4286.5000 |
LSE |
16:29:00 |
| 137 |
4286.5000 |
LSE |
16:29:00 |
| 149 |
4286.5000 |
LSE |
16:29:00 |
| 150 |
4286.5000 |
LSE |
16:29:00 |
| 127 |
4286.5000 |
LSE |
16:29:00 |
| 18 |
4286.5000 |
LSE |
16:29:00 |
| 149 |
4286.5000 |
LSE |
16:29:00 |
| 58 |
4286.5000 |
LSE |
16:29:00 |
| 126 |
4286.5000 |
LSE |
16:29:00 |
| 334 |
4286.5000 |
LSE |
16:29:00 |
| 150 |
4286.5000 |
LSE |
16:29:00 |
| 35 |
4286.5000 |
LSE |
16:29:00 |
| 502 |
4286.5000 |
LSE |
16:29:00 |
| 149 |
4286.5000 |
LSE |
16:29:00 |
| 1 |
4286.5000 |
LSE |
16:29:00 |
| 150 |
4286.5000 |
LSE |
16:29:00 |
| 333 |
4286.5000 |
LSE |
16:29:00 |
| 121 |
4286.5000 |
LSE |
16:29:00 |
| 318 |
4286.5000 |
LSE |
16:29:00 |
| 150 |
4286.5000 |
LSE |
16:29:00 |
| 3 |
4286.5000 |
LSE |
16:29:00 |
| 150 |
4286.5000 |
LSE |
16:29:00 |
| 50 |
4286.5000 |
LSE |
16:29:00 |
| 48 |
4286.5000 |
LSE |
16:29:00 |
| 269 |
4285.0000 |
LSE |
16:29:01 |
| 98 |
4285.0000 |
LSE |
16:29:01 |
| 536 |
4284.5000 |
LSE |
16:29:05 |
| 5 |
4285.0000 |
LSE |
16:29:13 |
| 1231 |
4289.0000 |
LSE |
16:29:44 |
| 468 |
4289.0000 |
LSE |
16:29:44 |
| 467 |
4289.0000 |
LSE |
16:29:44 |
| 370 |
4289.0000 |
LSE |
16:29:44 |
| 312 |
4289.0000 |
LSE |
16:29:44 |
| 327 |
4289.0000 |
LSE |
16:29:44 |
| 150 |
4289.0000 |
LSE |
16:29:44 |
| 26 |
4289.0000 |
LSE |
16:29:44 |
| 1369 |
4288.5000 |
LSE |
16:29:44 |
| 124 |
4288.5000 |
LSE |
16:29:44 |
| 426 |
4288.5000 |
LSE |
16:29:44 |
| 150 |
4288.0000 |
LSE |
16:29:44 |
| 354 |
4287.5000 |
LSE |
16:29:44 |
| 281 |
4288.5000 |
LSE |
16:29:45 |
| 180 |
4288.5000 |
LSE |
16:29:45 |
| 150 |
4288.5000 |
LSE |
16:29:45 |
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.