| 05 August 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 August 2021 |
| Number of ordinary shares purchased: |
|
219,821 |
| Highest price paid per share: |
|
GBp 4,133.0000 |
| Lowest price paid per share: |
|
GBp 4,094.0000 |
| Volume weighted average price paid per share: |
|
GBp 4,112.6472 |
| |
|
|
| 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 27,776,873 of its ordinary shares in treasury and has 2,601,466,899 ordinary shares in issue (excluding treasury shares). |
||
| |
|
|
| Aggregated information |
|
|
| |
|
|
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
4,112.6472 |
219,821 |
| 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 |
| 443 |
4,109.50 |
LSE |
08:03:21 |
| 527 |
4,114.50 |
LSE |
08:05:01 |
| 477 |
4,116.00 |
LSE |
08:05:33 |
| 432 |
4,115.00 |
LSE |
08:05:40 |
| 426 |
4,116.00 |
LSE |
08:06:16 |
| 422 |
4,117.00 |
LSE |
08:06:53 |
| 460 |
4,116.50 |
LSE |
08:07:02 |
| 35 |
4,116.00 |
LSE |
08:07:31 |
| 11 |
4,117.00 |
LSE |
08:07:58 |
| 429 |
4,117.00 |
LSE |
08:07:58 |
| 378 |
4,116.50 |
LSE |
08:08:04 |
| 83 |
4,116.50 |
LSE |
08:08:04 |
| 310 |
4,117.50 |
LSE |
08:08:37 |
| 68 |
4,117.50 |
LSE |
08:08:37 |
| 392 |
4,117.50 |
LSE |
08:08:37 |
| 445 |
4,122.00 |
LSE |
08:10:16 |
| 398 |
4,123.00 |
LSE |
08:10:52 |
| 424 |
4,125.50 |
LSE |
08:11:34 |
| 150 |
4,125.00 |
LSE |
08:11:45 |
| 435 |
4,125.50 |
LSE |
08:11:45 |
| 441 |
4,124.50 |
LSE |
08:11:47 |
| 402 |
4,123.50 |
LSE |
08:12:04 |
| 234 |
4,123.00 |
LSE |
08:12:05 |
| 226 |
4,123.00 |
LSE |
08:12:05 |
| 389 |
4,119.50 |
LSE |
08:12:35 |
| 416 |
4,120.50 |
LSE |
08:13:42 |
| 455 |
4,121.00 |
LSE |
08:13:42 |
| 181 |
4,118.00 |
LSE |
08:14:53 |
| 108 |
4,118.00 |
LSE |
08:14:53 |
| 96 |
4,118.00 |
LSE |
08:14:53 |
| 428 |
4,117.00 |
LSE |
08:15:59 |
| 21 |
4,117.00 |
LSE |
08:15:59 |
| 230 |
4,115.00 |
LSE |
08:16:54 |
| 131 |
4,115.00 |
LSE |
08:16:54 |
| 74 |
4,115.00 |
LSE |
08:16:54 |
| 470 |
4,117.00 |
LSE |
08:18:40 |
| 360 |
4,117.00 |
LSE |
08:18:40 |
| 117 |
4,117.00 |
LSE |
08:18:40 |
| 417 |
4,115.00 |
LSE |
08:18:42 |
| 419 |
4,115.50 |
LSE |
08:18:42 |
| 444 |
4,114.00 |
LSE |
08:19:24 |
| 379 |
4,114.00 |
LSE |
08:19:24 |
| 452 |
4,113.00 |
LSE |
08:19:25 |
| 505 |
4,113.00 |
LSE |
08:19:25 |
| 404 |
4,112.50 |
LSE |
08:19:46 |
| 451 |
4,113.50 |
LSE |
08:20:19 |
| 454 |
4,110.00 |
LSE |
08:20:35 |
| 439 |
4,110.00 |
LSE |
08:21:20 |
| 402 |
4,111.50 |
LSE |
08:21:49 |
| 462 |
4,111.50 |
LSE |
08:21:49 |
| 443 |
4111.5000 |
LSE |
08:22:12 |
| 380 |
4112.5000 |
LSE |
08:22:53 |
| 385 |
4111.5000 |
LSE |
08:23:22 |
| 371 |
4110.0000 |
LSE |
08:23:29 |
| 24 |
4110.0000 |
LSE |
08:23:29 |
| 3 |
4110.0000 |
LSE |
08:25:02 |
| 82 |
4110.0000 |
LSE |
08:25:04 |
| 454 |
4110.0000 |
LSE |
08:25:30 |
| 428 |
4109.0000 |
LSE |
08:25:33 |
| 410 |
4108.0000 |
LSE |
08:26:10 |
| 120 |
4110.0000 |
LSE |
08:27:09 |
| 34 |
4110.0000 |
LSE |
08:27:10 |
| 1 |
4110.0000 |
LSE |
08:27:26 |
| 270 |
4110.0000 |
LSE |
08:27:31 |
| 15 |
4110.0000 |
LSE |
08:27:31 |
| 464 |
4110.5000 |
LSE |
08:28:23 |
| 99 |
4109.5000 |
LSE |
08:28:24 |
| 171 |
4109.5000 |
LSE |
08:28:24 |
| 135 |
4109.5000 |
LSE |
08:28:24 |
| 429 |
4111.5000 |
LSE |
08:30:13 |
| 457 |
4111.0000 |
LSE |
08:30:35 |
| 117 |
4109.0000 |
LSE |
08:32:21 |
| 228 |
4109.0000 |
LSE |
08:32:21 |
| 91 |
4109.0000 |
LSE |
08:32:21 |
| 419 |
4106.5000 |
LSE |
08:33:09 |
| 358 |
4104.0000 |
LSE |
08:33:46 |
| 50 |
4104.0000 |
LSE |
08:33:46 |
| 431 |
4101.5000 |
LSE |
08:35:30 |
| 453 |
4101.0000 |
LSE |
08:35:44 |
| 91 |
4098.0000 |
LSE |
08:36:24 |
| 277 |
4098.0000 |
LSE |
08:36:24 |
| 102 |
4098.0000 |
LSE |
08:36:24 |
| 379 |
4096.5000 |
LSE |
08:38:35 |
| 82 |
4095.5000 |
LSE |
08:38:37 |
| 309 |
4095.5000 |
LSE |
08:38:37 |
| 101 |
4094.0000 |
LSE |
08:39:02 |
| 1 |
4096.0000 |
LSE |
08:39:57 |
| 396 |
4096.0000 |
LSE |
08:39:57 |
| 420 |
4095.0000 |
LSE |
08:40:16 |
| 437 |
4100.5000 |
LSE |
08:42:26 |
| 460 |
4100.0000 |
LSE |
08:43:34 |
| 195 |
4099.5000 |
LSE |
08:44:56 |
| 206 |
4099.5000 |
LSE |
08:44:56 |
| 280 |
4102.5000 |
LSE |
08:47:59 |
| 94 |
4102.5000 |
LSE |
08:47:59 |
| 72 |
4102.5000 |
LSE |
08:47:59 |
| 119 |
4102.0000 |
LSE |
08:48:00 |
| 42 |
4102.0000 |
LSE |
08:48:00 |
| 148 |
4102.0000 |
LSE |
08:48:00 |
| 119 |
4102.0000 |
LSE |
08:48:00 |
| 168 |
4101.0000 |
LSE |
08:48:47 |
| 284 |
4101.0000 |
LSE |
08:48:47 |
| 30 |
4100.0000 |
LSE |
08:49:50 |
| 358 |
4100.0000 |
LSE |
08:49:58 |
| 416 |
4100.5000 |
LSE |
08:51:26 |
| 29 |
4101.5000 |
LSE |
08:54:48 |
| 74 |
4102.0000 |
LSE |
08:55:16 |
| 50 |
4102.0000 |
LSE |
08:55:16 |
| 150 |
4102.0000 |
LSE |
08:55:16 |
| 70 |
4102.0000 |
LSE |
08:55:16 |
| 50 |
4102.0000 |
LSE |
08:55:16 |
| 70 |
4101.5000 |
LSE |
08:55:16 |
| 455 |
4102.5000 |
LSE |
08:55:16 |
| 35 |
4101.0000 |
LSE |
08:55:33 |
| 385 |
4101.0000 |
LSE |
08:55:53 |
| 469 |
4103.0000 |
LSE |
08:57:13 |
| 407 |
4107.5000 |
LSE |
08:59:26 |
| 54 |
4108.0000 |
LSE |
09:00:08 |
| 70 |
4108.0000 |
LSE |
09:00:09 |
| 354 |
4108.0000 |
LSE |
09:00:09 |
| 456 |
4109.5000 |
LSE |
09:02:27 |
| 457 |
4110.0000 |
LSE |
09:03:02 |
| 415 |
4110.5000 |
LSE |
09:04:28 |
| 86 |
4109.5000 |
LSE |
09:07:04 |
| 235 |
4109.5000 |
LSE |
09:07:04 |
| 86 |
4109.5000 |
LSE |
09:07:04 |
| 12 |
4109.5000 |
LSE |
09:07:04 |
| 456 |
4108.5000 |
LSE |
09:07:30 |
| 468 |
4110.5000 |
LSE |
09:09:20 |
| 406 |
4111.5000 |
LSE |
09:10:30 |
| 385 |
4112.5000 |
LSE |
09:11:57 |
| 420 |
4112.5000 |
LSE |
09:14:18 |
| 379 |
4112.5000 |
LSE |
09:15:15 |
| 461 |
4114.5000 |
LSE |
09:16:37 |
| 432 |
4114.0000 |
LSE |
09:16:48 |
| 3 |
4114.0000 |
LSE |
09:16:48 |
| 70 |
4113.0000 |
LSE |
09:17:46 |
| 200 |
4113.0000 |
LSE |
09:17:46 |
| 159 |
4113.0000 |
LSE |
09:17:46 |
| 386 |
4111.0000 |
LSE |
09:19:18 |
| 386 |
4109.0000 |
LSE |
09:20:48 |
| 38 |
4108.5000 |
LSE |
09:22:36 |
| 419 |
4109.5000 |
LSE |
09:23:09 |
| 20 |
4109.5000 |
LSE |
09:23:09 |
| 438 |
4108.0000 |
LSE |
09:24:16 |
| 48 |
4107.5000 |
LSE |
09:26:04 |
| 361 |
4107.5000 |
LSE |
09:26:04 |
| 1 |
4108.5000 |
LSE |
09:27:57 |
| 400 |
4108.5000 |
LSE |
09:27:57 |
| 19 |
4108.0000 |
LSE |
09:30:03 |
| 382 |
4108.0000 |
LSE |
09:30:03 |
| 416 |
4108.0000 |
LSE |
09:30:51 |
| 16 |
4108.0000 |
LSE |
09:30:51 |
| 71 |
4109.0000 |
LSE |
09:31:26 |
| 57 |
4109.0000 |
LSE |
09:31:26 |
| 284 |
4109.0000 |
LSE |
09:31:26 |
| 127 |
4108.0000 |
LSE |
09:31:59 |
| 113 |
4108.0000 |
LSE |
09:31:59 |
| 137 |
4108.0000 |
LSE |
09:31:59 |
| 441 |
4110.0000 |
LSE |
09:34:13 |
| 273 |
4110.5000 |
LSE |
09:34:13 |
| 132 |
4110.5000 |
LSE |
09:34:13 |
| 427 |
4111.0000 |
LSE |
09:35:43 |
| 172 |
4110.5000 |
LSE |
09:35:54 |
| 76 |
4110.5000 |
LSE |
09:35:54 |
| 161 |
4110.5000 |
LSE |
09:35:54 |
| 422 |
4110.5000 |
LSE |
09:35:55 |
| 160 |
4112.5000 |
LSE |
09:37:11 |
| 70 |
4112.5000 |
LSE |
09:37:14 |
| 50 |
4112.5000 |
LSE |
09:37:14 |
| 306 |
4112.5000 |
LSE |
09:37:27 |
| 257 |
4112.5000 |
LSE |
09:37:27 |
| 37 |
4112.0000 |
LSE |
09:37:41 |
| 244 |
4112.0000 |
LSE |
09:37:41 |
| 75 |
4112.0000 |
LSE |
09:37:41 |
| 193 |
4112.0000 |
LSE |
09:37:41 |
| 138 |
4113.0000 |
LSE |
09:38:38 |
| 37 |
4113.0000 |
LSE |
09:38:38 |
| 37 |
4113.0000 |
LSE |
09:38:38 |
| 77 |
4113.0000 |
LSE |
09:38:38 |
| 80 |
4113.0000 |
LSE |
09:38:38 |
| 74 |
4113.0000 |
LSE |
09:38:38 |
| 73 |
4113.0000 |
LSE |
09:38:38 |
| 49 |
4113.0000 |
LSE |
09:38:43 |
| 251 |
4113.0000 |
LSE |
09:38:44 |
| 378 |
4114.5000 |
LSE |
09:39:40 |
| 25 |
4114.0000 |
LSE |
09:39:50 |
| 401 |
4114.0000 |
LSE |
09:39:50 |
| 40 |
4114.0000 |
LSE |
09:39:50 |
| 32 |
4113.5000 |
LSE |
09:40:39 |
| 250 |
4113.5000 |
LSE |
09:40:39 |
| 433 |
4113.5000 |
LSE |
09:40:39 |
| 98 |
4113.5000 |
LSE |
09:40:45 |
| 205 |
4115.5000 |
LSE |
09:41:33 |
| 227 |
4115.5000 |
LSE |
09:41:33 |
| 227 |
4112.5000 |
LSE |
09:42:00 |
| 191 |
4112.5000 |
LSE |
09:42:00 |
| 464 |
4110.5000 |
LSE |
09:43:32 |
| 228 |
4109.5000 |
LSE |
09:45:32 |
| 100 |
4109.5000 |
LSE |
09:45:32 |
| 94 |
4109.5000 |
LSE |
09:45:32 |
| 393 |
4109.0000 |
LSE |
09:45:33 |
| 396 |
4112.5000 |
LSE |
09:46:43 |
| 171 |
4113.0000 |
LSE |
09:48:10 |
| 70 |
4113.5000 |
LSE |
09:48:10 |
| 150 |
4113.5000 |
LSE |
09:48:10 |
| 50 |
4113.5000 |
LSE |
09:48:10 |
| 391 |
4113.5000 |
LSE |
09:48:10 |
| 379 |
4114.5000 |
LSE |
09:49:38 |
| 41 |
4114.5000 |
LSE |
09:49:38 |
| 289 |
4114.0000 |
LSE |
09:50:26 |
| 14 |
4114.0000 |
LSE |
09:50:26 |
| 106 |
4114.0000 |
LSE |
09:50:26 |
| 250 |
4113.5000 |
LSE |
09:50:48 |
| 302 |
4114.0000 |
LSE |
09:50:48 |
| 117 |
4114.0000 |
LSE |
09:50:48 |
| 179 |
4113.5000 |
LSE |
09:51:03 |
| 250 |
4115.0000 |
LSE |
09:53:34 |
| 198 |
4115.0000 |
LSE |
09:53:42 |
| 434 |
4114.0000 |
LSE |
09:55:07 |
| 402 |
4112.5000 |
LSE |
09:57:28 |
| 382 |
4113.5000 |
LSE |
09:57:28 |
| 37 |
4112.5000 |
LSE |
10:01:30 |
| 424 |
4112.5000 |
LSE |
10:01:34 |
| 101 |
4112.5000 |
LSE |
10:01:34 |
| 143 |
4112.5000 |
LSE |
10:01:34 |
| 142 |
4112.5000 |
LSE |
10:01:34 |
| 396 |
4112.5000 |
LSE |
10:02:06 |
| 234 |
4112.5000 |
LSE |
10:03:10 |
| 169 |
4112.5000 |
LSE |
10:03:10 |
| 56 |
4112.5000 |
LSE |
10:03:10 |
| 170 |
4112.0000 |
LSE |
10:05:34 |
| 50 |
4112.0000 |
LSE |
10:05:53 |
| 202 |
4112.0000 |
LSE |
10:06:00 |
| 320 |
4110.5000 |
LSE |
10:07:13 |
| 60 |
4110.5000 |
LSE |
10:07:13 |
| 385 |
4111.5000 |
LSE |
10:07:13 |
| 190 |
4108.5000 |
LSE |
10:08:09 |
| 250 |
4108.5000 |
LSE |
10:08:09 |
| 1 |
4109.5000 |
LSE |
10:09:30 |
| 415 |
4109.5000 |
LSE |
10:09:30 |
| 169 |
4108.5000 |
LSE |
10:10:22 |
| 398 |
4110.0000 |
LSE |
10:12:07 |
| 434 |
4111.5000 |
LSE |
10:13:26 |
| 407 |
4112.0000 |
LSE |
10:14:00 |
| 36 |
4112.0000 |
LSE |
10:14:00 |
| 51 |
4111.5000 |
LSE |
10:14:01 |
| 70 |
4111.5000 |
LSE |
10:14:01 |
| 104 |
4111.5000 |
LSE |
10:14:01 |
| 95 |
4111.5000 |
LSE |
10:14:01 |
| 69 |
4111.5000 |
LSE |
10:14:01 |
| 463 |
4110.5000 |
LSE |
10:17:04 |
| 420 |
4112.5000 |
LSE |
10:18:33 |
| 456 |
4112.5000 |
LSE |
10:20:00 |
| 397 |
4112.0000 |
LSE |
10:20:15 |
| 387 |
4115.5000 |
LSE |
10:22:02 |
| 44 |
4115.0000 |
LSE |
10:22:03 |
| 415 |
4115.0000 |
LSE |
10:22:03 |
| 54 |
4114.5000 |
LSE |
10:22:35 |
| 399 |
4115.0000 |
LSE |
10:23:01 |
| 1 |
4115.0000 |
LSE |
10:23:03 |
| 384 |
4115.5000 |
LSE |
10:24:16 |
| 245 |
4117.0000 |
LSE |
10:24:58 |
| 150 |
4121.5000 |
LSE |
10:26:44 |
| 324 |
4121.5000 |
LSE |
10:26:44 |
| 129 |
4120.5000 |
LSE |
10:27:47 |
| 324 |
4120.5000 |
LSE |
10:27:47 |
| 150 |
4120.0000 |
LSE |
10:28:04 |
| 10 |
4120.0000 |
LSE |
10:28:04 |
| 50 |
4120.0000 |
LSE |
10:28:04 |
| 468 |
4120.0000 |
LSE |
10:28:04 |
| 158 |
4120.5000 |
LSE |
10:28:55 |
| 158 |
4120.5000 |
LSE |
10:28:55 |
| 111 |
4120.5000 |
LSE |
10:28:55 |
| 379 |
4121.0000 |
LSE |
10:28:55 |
| 445 |
4122.5000 |
LSE |
10:31:05 |
| 468 |
4123.5000 |
LSE |
10:32:08 |
| 467 |
4124.5000 |
LSE |
10:32:41 |
| 403 |
4122.5000 |
LSE |
10:33:03 |
| 87 |
4122.0000 |
LSE |
10:34:01 |
| 303 |
4122.0000 |
LSE |
10:34:02 |
| 436 |
4122.0000 |
LSE |
10:35:38 |
| 394 |
4122.5000 |
LSE |
10:36:14 |
| 239 |
4122.0000 |
LSE |
10:36:57 |
| 35 |
4122.0000 |
LSE |
10:37:19 |
| 177 |
4122.0000 |
LSE |
10:37:29 |
| 465 |
4121.5000 |
LSE |
10:38:43 |
| 1 |
4120.0000 |
LSE |
10:40:06 |
| 441 |
4120.0000 |
LSE |
10:40:06 |
| 465 |
4121.0000 |
LSE |
10:41:18 |
| 219 |
4122.0000 |
LSE |
10:42:04 |
| 159 |
4122.0000 |
LSE |
10:42:04 |
| 382 |
4120.0000 |
LSE |
10:43:04 |
| 24 |
4119.0000 |
LSE |
10:44:36 |
| 435 |
4119.0000 |
LSE |
10:44:36 |
| 139 |
4121.0000 |
LSE |
10:46:10 |
| 61 |
4121.0000 |
LSE |
10:46:10 |
| 113 |
4121.0000 |
LSE |
10:46:10 |
| 111 |
4121.0000 |
LSE |
10:46:10 |
| 168 |
4121.0000 |
LSE |
10:46:10 |
| 169 |
4121.0000 |
LSE |
10:46:11 |
| 65 |
4121.0000 |
LSE |
10:46:11 |
| 292 |
4121.5000 |
LSE |
10:47:20 |
| 140 |
4121.5000 |
LSE |
10:47:20 |
| 5 |
4121.5000 |
LSE |
10:47:22 |
| 26 |
4121.5000 |
LSE |
10:47:28 |
| 443 |
4122.0000 |
LSE |
10:48:26 |
| 190 |
4123.0000 |
LSE |
10:49:07 |
| 40 |
4123.0000 |
LSE |
10:49:21 |
| 38 |
4123.0000 |
LSE |
10:49:21 |
| 11 |
4123.0000 |
LSE |
10:49:21 |
| 120 |
4123.0000 |
LSE |
10:49:21 |
| 191 |
4123.5000 |
LSE |
10:49:53 |
| 250 |
4123.5000 |
LSE |
10:49:53 |
| 10 |
4123.5000 |
LSE |
10:49:59 |
| 117 |
4123.5000 |
LSE |
10:49:59 |
| 184 |
4123.5000 |
LSE |
10:50:23 |
| 194 |
4123.5000 |
LSE |
10:50:23 |
| 118 |
4123.5000 |
LSE |
10:50:23 |
| 67 |
4123.5000 |
LSE |
10:50:23 |
| 80 |
4123.5000 |
LSE |
10:50:23 |
| 130 |
4123.5000 |
LSE |
10:51:17 |
| 338 |
4123.5000 |
LSE |
10:51:17 |
| 438 |
4124.0000 |
LSE |
10:52:59 |
| 460 |
4123.0000 |
LSE |
10:54:47 |
| 441 |
4122.5000 |
LSE |
10:56:04 |
| 445 |
4121.5000 |
LSE |
10:56:10 |
| 385 |
4122.5000 |
LSE |
10:58:44 |
| 395 |
4122.0000 |
LSE |
10:58:45 |
| 328 |
4121.5000 |
LSE |
10:58:55 |
| 115 |
4121.5000 |
LSE |
10:58:55 |
| 21 |
4121.5000 |
LSE |
10:58:55 |
| 278 |
4121.0000 |
LSE |
11:01:06 |
| 189 |
4121.0000 |
LSE |
11:01:06 |
| 390 |
4121.0000 |
LSE |
11:02:16 |
| 410 |
4120.5000 |
LSE |
11:03:30 |
| 414 |
4120.0000 |
LSE |
11:03:59 |
| 40 |
4120.0000 |
LSE |
11:03:59 |
| 304 |
4119.5000 |
LSE |
11:05:37 |
| 158 |
4119.5000 |
LSE |
11:05:37 |
| 401 |
4118.5000 |
LSE |
11:07:59 |
| 420 |
4121.0000 |
LSE |
11:09:07 |
| 1 |
4122.5000 |
LSE |
11:10:16 |
| 439 |
4122.5000 |
LSE |
11:10:16 |
| 324 |
4121.5000 |
LSE |
11:11:21 |
| 96 |
4121.5000 |
LSE |
11:11:21 |
| 389 |
4121.5000 |
LSE |
11:12:33 |
| 404 |
4121.0000 |
LSE |
11:14:56 |
| 408 |
4122.0000 |
LSE |
11:15:35 |
| 414 |
4123.0000 |
LSE |
11:17:08 |
| 154 |
4122.0000 |
LSE |
11:18:01 |
| 232 |
4122.0000 |
LSE |
11:18:01 |
| 19 |
4123.0000 |
LSE |
11:19:02 |
| 387 |
4123.0000 |
LSE |
11:19:02 |
| 468 |
4122.0000 |
LSE |
11:21:30 |
| 409 |
4119.5000 |
LSE |
11:22:15 |
| 434 |
4121.0000 |
LSE |
11:24:15 |
| 302 |
4121.0000 |
LSE |
11:27:47 |
| 143 |
4121.0000 |
LSE |
11:27:47 |
| 464 |
4120.5000 |
LSE |
11:28:09 |
| 447 |
4121.5000 |
LSE |
11:28:42 |
| 422 |
4121.5000 |
LSE |
11:28:42 |
| 436 |
4121.0000 |
LSE |
11:30:22 |
| 251 |
4120.5000 |
LSE |
11:30:34 |
| 127 |
4120.5000 |
LSE |
11:30:34 |
| 35 |
4120.5000 |
LSE |
11:30:34 |
| 426 |
4119.5000 |
LSE |
11:31:58 |
| 77 |
4121.0000 |
LSE |
11:35:07 |
| 242 |
4121.0000 |
LSE |
11:35:07 |
| 75 |
4121.0000 |
LSE |
11:35:07 |
| 233 |
4121.0000 |
LSE |
11:35:53 |
| 21 |
4121.0000 |
LSE |
11:35:53 |
| 251 |
4121.0000 |
LSE |
11:35:53 |
| 58 |
4121.0000 |
LSE |
11:35:53 |
| 58 |
4121.0000 |
LSE |
11:35:53 |
| 65 |
4121.0000 |
LSE |
11:35:53 |
| 76 |
4121.0000 |
LSE |
11:36:08 |
| 80 |
4121.0000 |
LSE |
11:36:08 |
| 103 |
4120.5000 |
LSE |
11:36:09 |
| 59 |
4120.5000 |
LSE |
11:36:09 |
| 51 |
4120.5000 |
LSE |
11:36:09 |
| 185 |
4120.5000 |
LSE |
11:36:09 |
| 80 |
4120.0000 |
LSE |
11:37:43 |
| 133 |
4120.0000 |
LSE |
11:37:43 |
| 163 |
4120.0000 |
LSE |
11:37:43 |
| 50 |
4120.0000 |
LSE |
11:37:43 |
| 228 |
4120.0000 |
LSE |
11:38:41 |
| 198 |
4120.0000 |
LSE |
11:39:11 |
| 93 |
4119.0000 |
LSE |
11:40:35 |
| 331 |
4119.0000 |
LSE |
11:40:35 |
| 386 |
4118.0000 |
LSE |
11:41:12 |
| 115 |
4118.0000 |
LSE |
11:42:36 |
| 424 |
4118.5000 |
LSE |
11:43:07 |
| 228 |
4118.5000 |
LSE |
11:44:45 |
| 179 |
4118.5000 |
LSE |
11:44:56 |
| 441 |
4118.5000 |
LSE |
11:45:43 |
| 456 |
4116.5000 |
LSE |
11:46:32 |
| 446 |
4118.0000 |
LSE |
11:48:43 |
| 250 |
4118.5000 |
LSE |
11:49:15 |
| 146 |
4118.5000 |
LSE |
11:49:59 |
| 428 |
4118.0000 |
LSE |
11:50:43 |
| 438 |
4117.0000 |
LSE |
11:50:47 |
| 280 |
4115.5000 |
LSE |
11:53:10 |
| 113 |
4115.5000 |
LSE |
11:53:10 |
| 398 |
4117.0000 |
LSE |
11:54:15 |
| 31 |
4116.5000 |
LSE |
11:54:32 |
| 62 |
4116.5000 |
LSE |
11:54:37 |
| 101 |
4116.5000 |
LSE |
11:54:40 |
| 200 |
4116.5000 |
LSE |
11:54:40 |
| 389 |
4115.5000 |
LSE |
11:56:36 |
| 29 |
4115.5000 |
LSE |
11:56:54 |
| 2 |
4115.5000 |
LSE |
11:56:54 |
| 31 |
4115.5000 |
LSE |
11:56:54 |
| 27 |
4115.5000 |
LSE |
11:56:54 |
| 211 |
4115.5000 |
LSE |
11:56:55 |
| 77 |
4115.5000 |
LSE |
11:56:55 |
| 454 |
4114.5000 |
LSE |
11:56:59 |
| 446 |
4116.0000 |
LSE |
11:58:42 |
| 26 |
4115.0000 |
LSE |
11:58:59 |
| 60 |
4115.0000 |
LSE |
11:59:20 |
| 347 |
4115.0000 |
LSE |
11:59:43 |
| 392 |
4113.5000 |
LSE |
12:00:00 |
| 380 |
4118.5000 |
LSE |
12:01:10 |
| 105 |
4117.5000 |
LSE |
12:01:13 |
| 358 |
4117.5000 |
LSE |
12:01:13 |
| 351 |
4115.5000 |
LSE |
12:02:07 |
| 83 |
4115.5000 |
LSE |
12:02:07 |
| 58 |
4115.5000 |
LSE |
12:03:00 |
| 25 |
4115.5000 |
LSE |
12:03:00 |
| 71 |
4115.5000 |
LSE |
12:03:00 |
| 187 |
4115.5000 |
LSE |
12:03:00 |
| 129 |
4115.5000 |
LSE |
12:03:00 |
| 399 |
4112.0000 |
LSE |
12:04:03 |
| 415 |
4111.5000 |
LSE |
12:04:10 |
| 430 |
4111.0000 |
LSE |
12:04:31 |
| 447 |
4110.5000 |
LSE |
12:04:36 |
| 454 |
4110.5000 |
LSE |
12:04:39 |
| 425 |
4107.0000 |
LSE |
12:05:28 |
| 432 |
4108.5000 |
LSE |
12:06:09 |
| 18 |
4109.0000 |
LSE |
12:06:33 |
| 388 |
4110.0000 |
LSE |
12:06:49 |
| 468 |
4109.5000 |
LSE |
12:07:02 |
| 269 |
4112.0000 |
LSE |
12:09:34 |
| 186 |
4112.0000 |
LSE |
12:09:34 |
| 465 |
4111.5000 |
LSE |
12:10:18 |
| 250 |
4116.5000 |
LSE |
12:12:23 |
| 220 |
4116.5000 |
LSE |
12:12:23 |
| 64 |
4119.0000 |
LSE |
12:14:23 |
| 80 |
4119.0000 |
LSE |
12:14:23 |
| 434 |
4119.0000 |
LSE |
12:14:37 |
| 287 |
4119.0000 |
LSE |
12:14:37 |
| 68 |
4120.0000 |
LSE |
12:16:03 |
| 50 |
4120.0000 |
LSE |
12:16:03 |
| 61 |
4120.0000 |
LSE |
12:16:03 |
| 170 |
4120.0000 |
LSE |
12:16:03 |
| 50 |
4120.0000 |
LSE |
12:16:03 |
| 20 |
4120.5000 |
LSE |
12:16:03 |
| 450 |
4120.5000 |
LSE |
12:16:03 |
| 227 |
4119.0000 |
LSE |
12:16:13 |
| 224 |
4119.0000 |
LSE |
12:16:13 |
| 454 |
4122.0000 |
LSE |
12:17:33 |
| 384 |
4123.5000 |
LSE |
12:19:36 |
| 61 |
4123.5000 |
LSE |
12:20:26 |
| 50 |
4123.5000 |
LSE |
12:20:26 |
| 139 |
4123.5000 |
LSE |
12:20:26 |
| 50 |
4123.5000 |
LSE |
12:20:26 |
| 150 |
4123.5000 |
LSE |
12:20:26 |
| 401 |
4123.5000 |
LSE |
12:20:26 |
| 387 |
4120.0000 |
LSE |
12:22:33 |
| 1 |
4120.0000 |
LSE |
12:22:34 |
| 55 |
4119.5000 |
LSE |
12:23:42 |
| 408 |
4119.5000 |
LSE |
12:23:42 |
| 439 |
4117.5000 |
LSE |
12:25:42 |
| 359 |
4115.5000 |
LSE |
12:25:51 |
| 193 |
4117.0000 |
LSE |
12:28:02 |
| 57 |
4117.0000 |
LSE |
12:28:02 |
| 79 |
4117.0000 |
LSE |
12:28:02 |
| 83 |
4117.0000 |
LSE |
12:28:02 |
| 21 |
4117.0000 |
LSE |
12:28:02 |
| 429 |
4116.5000 |
LSE |
12:28:16 |
| 381 |
4120.0000 |
LSE |
12:31:57 |
| 243 |
4119.5000 |
LSE |
12:32:00 |
| 93 |
4119.5000 |
LSE |
12:32:03 |
| 51 |
4119.5000 |
LSE |
12:32:03 |
| 51 |
4119.5000 |
LSE |
12:32:03 |
| 219 |
4119.5000 |
LSE |
12:32:03 |
| 195 |
4119.5000 |
LSE |
12:32:05 |
| 412 |
4119.0000 |
LSE |
12:32:06 |
| 58 |
4120.5000 |
LSE |
12:35:01 |
| 459 |
4121.0000 |
LSE |
12:35:28 |
| 170 |
4122.5000 |
LSE |
12:37:31 |
| 200 |
4122.5000 |
LSE |
12:37:31 |
| 54 |
4122.5000 |
LSE |
12:37:31 |
| 204 |
4122.5000 |
LSE |
12:37:31 |
| 181 |
4122.5000 |
LSE |
12:37:31 |
| 503 |
4122.0000 |
LSE |
12:39:01 |
| 495 |
4121.5000 |
LSE |
12:39:11 |
| 385 |
4121.5000 |
LSE |
12:39:23 |
| 50 |
4121.5000 |
LSE |
12:41:04 |
| 409 |
4122.0000 |
LSE |
12:41:49 |
| 29 |
4122.0000 |
LSE |
12:41:49 |
| 334 |
4121.5000 |
LSE |
12:42:21 |
| 129 |
4121.5000 |
LSE |
12:42:21 |
| 429 |
4121.0000 |
LSE |
12:42:47 |
| 351 |
4121.5000 |
LSE |
12:45:20 |
| 109 |
4121.5000 |
LSE |
12:45:20 |
| 466 |
4119.5000 |
LSE |
12:51:09 |
| 445 |
4121.0000 |
LSE |
12:57:22 |
| 159 |
4124.0000 |
LSE |
13:04:21 |
| 251 |
4124.0000 |
LSE |
13:04:21 |
| 38 |
4124.0000 |
LSE |
13:04:21 |
| 412 |
4125.0000 |
LSE |
13:07:05 |
| 250 |
4124.5000 |
LSE |
13:11:35 |
| 186 |
4124.5000 |
LSE |
13:11:35 |
| 155 |
4123.0000 |
LSE |
13:15:34 |
| 82 |
4123.0000 |
LSE |
13:15:34 |
| 222 |
4123.0000 |
LSE |
13:15:35 |
| 295 |
4122.5000 |
LSE |
13:22:25 |
| 156 |
4122.5000 |
LSE |
13:22:25 |
| 470 |
4122.5000 |
LSE |
13:29:31 |
| 87 |
4127.0000 |
LSE |
13:35:24 |
| 318 |
4127.0000 |
LSE |
13:35:24 |
| 402 |
4128.0000 |
LSE |
13:39:44 |
| 380 |
4126.0000 |
LSE |
13:40:10 |
| 150 |
4125.0000 |
LSE |
13:41:46 |
| 230 |
4125.0000 |
LSE |
13:41:46 |
| 77 |
4125.0000 |
LSE |
13:41:46 |
| 189 |
4129.0000 |
LSE |
13:49:40 |
| 274 |
4129.0000 |
LSE |
13:49:40 |
| 376 |
4126.5000 |
LSE |
13:53:28 |
| 422 |
4126.5000 |
LSE |
13:56:31 |
| 8 |
4126.5000 |
LSE |
13:56:31 |
| 1 |
4125.0000 |
LSE |
14:01:02 |
| 460 |
4125.0000 |
LSE |
14:01:02 |
| 406 |
4126.5000 |
LSE |
14:05:53 |
| 430 |
4126.0000 |
LSE |
14:07:06 |
| 402 |
4125.5000 |
LSE |
14:09:42 |
| 448 |
4126.0000 |
LSE |
14:11:11 |
| 436 |
4120.5000 |
LSE |
14:13:32 |
| 445 |
4117.5000 |
LSE |
14:15:06 |
| 447 |
4120.5000 |
LSE |
14:18:55 |
| 407 |
4124.0000 |
LSE |
14:22:02 |
| 467 |
4122.0000 |
LSE |
14:23:01 |
| 418 |
4125.5000 |
LSE |
14:26:05 |
| 460 |
4124.5000 |
LSE |
14:27:24 |
| 356 |
4127.5000 |
LSE |
14:29:07 |
| 20 |
4127.5000 |
LSE |
14:29:07 |
| 1 |
4127.5000 |
LSE |
14:29:07 |
| 30 |
4126.0000 |
LSE |
14:29:58 |
| 411 |
4126.0000 |
LSE |
14:29:58 |
| 380 |
4123.5000 |
LSE |
14:30:12 |
| 50 |
4126.5000 |
LSE |
14:31:14 |
| 70 |
4126.5000 |
LSE |
14:31:14 |
| 220 |
4126.5000 |
LSE |
14:31:14 |
| 50 |
4126.5000 |
LSE |
14:31:14 |
| 453 |
4124.5000 |
LSE |
14:32:04 |
| 437 |
4125.0000 |
LSE |
14:33:06 |
| 403 |
4123.5000 |
LSE |
14:33:27 |
| 412 |
4122.0000 |
LSE |
14:33:31 |
| 348 |
4122.0000 |
LSE |
14:34:41 |
| 59 |
4122.0000 |
LSE |
14:34:41 |
| 432 |
4126.0000 |
LSE |
14:36:06 |
| 27 |
4123.5000 |
LSE |
14:37:22 |
| 449 |
4125.5000 |
LSE |
14:37:52 |
| 21 |
4125.5000 |
LSE |
14:37:52 |
| 409 |
4125.0000 |
LSE |
14:39:15 |
| 416 |
4122.5000 |
LSE |
14:40:28 |
| 32 |
4123.5000 |
LSE |
14:41:25 |
| 300 |
4125.5000 |
LSE |
14:41:51 |
| 100 |
4126.0000 |
LSE |
14:42:30 |
| 25 |
4126.0000 |
LSE |
14:42:45 |
| 276 |
4126.0000 |
LSE |
14:42:55 |
| 391 |
4126.5000 |
LSE |
14:43:37 |
| 78 |
4130.5000 |
LSE |
14:45:07 |
| 309 |
4130.5000 |
LSE |
14:45:07 |
| 428 |
4133.0000 |
LSE |
14:46:44 |
| 22 |
4133.0000 |
LSE |
14:46:44 |
| 381 |
4128.5000 |
LSE |
14:48:45 |
| 158 |
4127.5000 |
LSE |
14:50:42 |
| 298 |
4128.5000 |
LSE |
14:52:34 |
| 100 |
4128.5000 |
LSE |
14:52:34 |
| 87 |
4128.0000 |
LSE |
14:53:22 |
| 309 |
4128.0000 |
LSE |
14:53:22 |
| 435 |
4128.0000 |
LSE |
14:54:46 |
| 28 |
4128.0000 |
LSE |
14:54:46 |
| 389 |
4125.0000 |
LSE |
14:55:56 |
| 104 |
4124.5000 |
LSE |
14:56:47 |
| 2 |
4124.5000 |
LSE |
14:56:47 |
| 347 |
4124.5000 |
LSE |
14:56:55 |
| 8 |
4121.0000 |
LSE |
14:59:07 |
| 179 |
4121.0000 |
LSE |
14:59:13 |
| 250 |
4121.0000 |
LSE |
14:59:13 |
| 6 |
4121.5000 |
LSE |
15:00:33 |
| 383 |
4121.5000 |
LSE |
15:00:33 |
| 239 |
4118.5000 |
LSE |
15:02:40 |
| 200 |
4118.5000 |
LSE |
15:02:40 |
| 343 |
4118.5000 |
LSE |
15:03:43 |
| 77 |
4118.5000 |
LSE |
15:03:43 |
| 116 |
4118.5000 |
LSE |
15:05:06 |
| 296 |
4118.5000 |
LSE |
15:05:06 |
| 34 |
4118.5000 |
LSE |
15:05:06 |
| 230 |
4119.5000 |
LSE |
15:05:50 |
| 183 |
4119.5000 |
LSE |
15:06:09 |
| 415 |
4118.5000 |
LSE |
15:08:09 |
| 393 |
4118.0000 |
LSE |
15:08:42 |
| 434 |
4119.0000 |
LSE |
15:10:14 |
| 30 |
4119.0000 |
LSE |
15:10:14 |
| 222 |
4119.5000 |
LSE |
15:12:04 |
| 52 |
4119.5000 |
LSE |
15:12:04 |
| 117 |
4119.5000 |
LSE |
15:12:04 |
| 23 |
4119.5000 |
LSE |
15:12:05 |
| 50 |
4119.5000 |
LSE |
15:12:05 |
| 276 |
4119.5000 |
LSE |
15:12:05 |
| 70 |
4119.5000 |
LSE |
15:12:05 |
| 470 |
4117.0000 |
LSE |
15:12:45 |
| 66 |
4117.5000 |
LSE |
15:15:09 |
| 394 |
4117.5000 |
LSE |
15:15:09 |
| 393 |
4119.0000 |
LSE |
15:17:10 |
| 379 |
4117.0000 |
LSE |
15:17:50 |
| 163 |
4117.5000 |
LSE |
15:18:53 |
| 4 |
4117.0000 |
LSE |
15:18:57 |
| 22 |
4117.0000 |
LSE |
15:19:07 |
| 226 |
4117.0000 |
LSE |
15:19:07 |
| 73 |
4117.0000 |
LSE |
15:19:07 |
| 113 |
4117.0000 |
LSE |
15:19:11 |
| 392 |
4116.0000 |
LSE |
15:20:01 |
| 32 |
4117.0000 |
LSE |
15:20:15 |
| 50 |
4117.0000 |
LSE |
15:20:15 |
| 309 |
4117.0000 |
LSE |
15:20:15 |
| 113 |
4117.0000 |
LSE |
15:21:03 |
| 45 |
4117.0000 |
LSE |
15:21:03 |
| 243 |
4117.0000 |
LSE |
15:21:03 |
| 405 |
4115.5000 |
LSE |
15:22:13 |
| 313 |
4115.0000 |
LSE |
15:23:16 |
| 132 |
4115.0000 |
LSE |
15:23:16 |
| 263 |
4116.5000 |
LSE |
15:24:35 |
| 100 |
4116.5000 |
LSE |
15:24:35 |
| 40 |
4116.5000 |
LSE |
15:24:35 |
| 411 |
4113.5000 |
LSE |
15:25:02 |
| 100 |
4112.5000 |
LSE |
15:25:58 |
| 156 |
4112.5000 |
LSE |
15:25:58 |
| 100 |
4112.5000 |
LSE |
15:26:02 |
| 45 |
4112.5000 |
LSE |
15:26:07 |
| 468 |
4113.0000 |
LSE |
15:28:06 |
| 29 |
4111.5000 |
LSE |
15:29:00 |
| 372 |
4111.5000 |
LSE |
15:29:06 |
| 401 |
4110.0000 |
LSE |
15:30:10 |
| 431 |
4110.0000 |
LSE |
15:31:07 |
| 437 |
4111.0000 |
LSE |
15:32:02 |
| 100 |
4110.0000 |
LSE |
15:32:56 |
| 366 |
4110.0000 |
LSE |
15:33:14 |
| 469 |
4107.0000 |
LSE |
15:34:32 |
| 390 |
4107.0000 |
LSE |
15:35:34 |
| 290 |
4107.5000 |
LSE |
15:37:25 |
| 124 |
4107.5000 |
LSE |
15:37:25 |
| 416 |
4106.0000 |
LSE |
15:38:18 |
| 399 |
4104.5000 |
LSE |
15:39:56 |
| 469 |
4104.0000 |
LSE |
15:40:42 |
| 342 |
4103.5000 |
LSE |
15:42:39 |
| 126 |
4103.5000 |
LSE |
15:42:39 |
| 399 |
4101.0000 |
LSE |
15:43:42 |
| 459 |
4099.0000 |
LSE |
15:44:40 |
| 67 |
4100.0000 |
LSE |
15:46:14 |
| 253 |
4100.0000 |
LSE |
15:46:22 |
| 60 |
4100.0000 |
LSE |
15:46:22 |
| 50 |
4101.0000 |
LSE |
15:47:28 |
| 150 |
4101.0000 |
LSE |
15:47:28 |
| 61 |
4101.0000 |
LSE |
15:47:28 |
| 70 |
4101.0000 |
LSE |
15:47:28 |
| 378 |
4100.5000 |
LSE |
15:48:56 |
| 385 |
4101.0000 |
LSE |
15:48:56 |
| 420 |
4102.5000 |
LSE |
15:51:26 |
| 100 |
4101.0000 |
LSE |
15:51:41 |
| 394 |
4102.0000 |
LSE |
15:51:41 |
| 81 |
4101.0000 |
LSE |
15:51:43 |
| 210 |
4101.0000 |
LSE |
15:51:43 |
| 65 |
4103.0000 |
LSE |
15:53:11 |
| 79 |
4103.0000 |
LSE |
15:53:11 |
| 63 |
4103.0000 |
LSE |
15:53:11 |
| 280 |
4103.0000 |
LSE |
15:53:11 |
| 409 |
4102.5000 |
LSE |
15:53:30 |
| 469 |
4103.0000 |
LSE |
15:53:30 |
| 61 |
4102.5000 |
LSE |
15:55:00 |
| 210 |
4102.5000 |
LSE |
15:55:00 |
| 418 |
4102.5000 |
LSE |
15:55:12 |
| 83 |
4102.5000 |
LSE |
15:55:12 |
| 445 |
4102.5000 |
LSE |
15:55:12 |
| 377 |
4102.0000 |
LSE |
15:55:15 |
| 461 |
4102.0000 |
LSE |
15:55:15 |
| 416 |
4103.0000 |
LSE |
15:55:58 |
| 435 |
4103.0000 |
LSE |
15:55:58 |
| 150 |
4103.5000 |
LSE |
15:55:58 |
| 50 |
4103.5000 |
LSE |
15:55:58 |
| 118 |
4103.5000 |
LSE |
15:55:58 |
| 70 |
4103.5000 |
LSE |
15:55:58 |
| 423 |
4103.5000 |
LSE |
15:55:58 |
| 458 |
4102.5000 |
LSE |
15:55:59 |
| 79 |
4103.5000 |
LSE |
15:56:21 |
| 58 |
4103.5000 |
LSE |
15:56:21 |
| 240 |
4103.5000 |
LSE |
15:56:21 |
| 125 |
4103.0000 |
LSE |
15:56:38 |
| 468 |
4104.5000 |
LSE |
15:57:20 |
| 82 |
4105.0000 |
LSE |
15:57:49 |
| 69 |
4105.0000 |
LSE |
15:57:49 |
| 74 |
4105.0000 |
LSE |
15:57:49 |
| 437 |
4105.5000 |
LSE |
15:58:44 |
| 460 |
4105.5000 |
LSE |
15:58:44 |
| 561 |
4105.5000 |
LSE |
15:59:11 |
| 463 |
4106.0000 |
LSE |
15:59:49 |
| 470 |
4106.0000 |
LSE |
15:59:49 |
| 443 |
4105.0000 |
LSE |
15:59:50 |
| 139 |
4104.0000 |
LSE |
15:59:54 |
| 445 |
4106.5000 |
LSE |
16:00:16 |
| 61 |
4106.5000 |
LSE |
16:00:30 |
| 93 |
4106.5000 |
LSE |
16:00:30 |
| 61 |
4106.5000 |
LSE |
16:00:41 |
| 58 |
4106.5000 |
LSE |
16:00:41 |
| 50 |
4106.5000 |
LSE |
16:00:41 |
| 150 |
4106.5000 |
LSE |
16:00:41 |
| 278 |
4106.0000 |
LSE |
16:00:44 |
| 433 |
4106.0000 |
LSE |
16:00:44 |
| 464 |
4106.0000 |
LSE |
16:01:14 |
| 173 |
4106.0000 |
LSE |
16:01:14 |
| 424 |
4107.0000 |
LSE |
16:01:54 |
| 465 |
4107.0000 |
LSE |
16:01:54 |
| 379 |
4107.0000 |
LSE |
16:02:24 |
| 412 |
4106.5000 |
LSE |
16:02:29 |
| 100 |
4106.5000 |
LSE |
16:02:43 |
| 100 |
4106.5000 |
LSE |
16:02:43 |
| 1 |
4106.5000 |
LSE |
16:02:48 |
| 199 |
4106.5000 |
LSE |
16:02:48 |
| 433 |
4106.5000 |
LSE |
16:04:17 |
| 414 |
4106.5000 |
LSE |
16:04:17 |
| 396 |
4106.0000 |
LSE |
16:04:40 |
| 406 |
4106.0000 |
LSE |
16:04:40 |
| 435 |
4105.5000 |
LSE |
16:04:47 |
| 43 |
4106.5000 |
LSE |
16:05:22 |
| 62 |
4106.5000 |
LSE |
16:05:22 |
| 109 |
4106.5000 |
LSE |
16:05:22 |
| 54 |
4106.5000 |
LSE |
16:05:22 |
| 48 |
4106.5000 |
LSE |
16:05:31 |
| 75 |
4106.5000 |
LSE |
16:05:31 |
| 54 |
4106.5000 |
LSE |
16:05:31 |
| 122 |
4106.5000 |
LSE |
16:05:31 |
| 68 |
4106.0000 |
LSE |
16:06:15 |
| 413 |
4106.0000 |
LSE |
16:06:15 |
| 243 |
4106.0000 |
LSE |
16:06:15 |
| 100 |
4106.0000 |
LSE |
16:06:15 |
| 150 |
4106.5000 |
LSE |
16:06:55 |
| 110 |
4106.5000 |
LSE |
16:06:55 |
| 50 |
4106.5000 |
LSE |
16:06:55 |
| 70 |
4106.5000 |
LSE |
16:06:55 |
| 49 |
4106.0000 |
LSE |
16:07:09 |
| 82 |
4106.0000 |
LSE |
16:07:09 |
| 282 |
4106.0000 |
LSE |
16:07:09 |
| 394 |
4106.0000 |
LSE |
16:07:09 |
| 1 |
4106.0000 |
LSE |
16:07:21 |
| 145 |
4106.0000 |
LSE |
16:07:21 |
| 49 |
4106.0000 |
LSE |
16:07:21 |
| 207 |
4106.0000 |
LSE |
16:07:21 |
| 1 |
4106.0000 |
LSE |
16:07:21 |
| 464 |
4105.5000 |
LSE |
16:07:26 |
| 379 |
4105.5000 |
LSE |
16:07:26 |
| 150 |
4107.5000 |
LSE |
16:08:49 |
| 50 |
4107.5000 |
LSE |
16:08:49 |
| 150 |
4107.5000 |
LSE |
16:08:51 |
| 260 |
4107.5000 |
LSE |
16:08:51 |
| 69 |
4107.5000 |
LSE |
16:09:00 |
| 61 |
4107.5000 |
LSE |
16:09:00 |
| 190 |
4107.5000 |
LSE |
16:09:00 |
| 388 |
4107.0000 |
LSE |
16:09:29 |
| 37 |
4107.0000 |
LSE |
16:09:29 |
| 236 |
4107.0000 |
LSE |
16:09:29 |
| 140 |
4107.0000 |
LSE |
16:09:29 |
| 425 |
4106.5000 |
LSE |
16:10:00 |
| 255 |
4106.5000 |
LSE |
16:10:00 |
| 202 |
4106.5000 |
LSE |
16:10:00 |
| 301 |
4106.0000 |
LSE |
16:10:03 |
| 43 |
4106.0000 |
LSE |
16:10:03 |
| 25 |
4106.0000 |
LSE |
16:10:03 |
| 15 |
4106.0000 |
LSE |
16:10:03 |
| 445 |
4105.5000 |
LSE |
16:10:32 |
| 389 |
4105.5000 |
LSE |
16:10:32 |
| 419 |
4105.0000 |
LSE |
16:10:46 |
| 442 |
4103.5000 |
LSE |
16:12:03 |
| 394 |
4104.0000 |
LSE |
16:12:03 |
| 400 |
4104.0000 |
LSE |
16:12:03 |
| 391 |
4103.0000 |
LSE |
16:13:03 |
| 132 |
4103.0000 |
LSE |
16:13:03 |
| 327 |
4103.0000 |
LSE |
16:13:03 |
| 75 |
4102.0000 |
LSE |
16:13:55 |
| 44 |
4102.0000 |
LSE |
16:14:08 |
| 300 |
4102.0000 |
LSE |
16:14:13 |
| 464 |
4101.5000 |
LSE |
16:14:18 |
| 467 |
4099.5000 |
LSE |
16:14:56 |
| 90 |
4101.0000 |
LSE |
16:15:21 |
| 17 |
4101.0000 |
LSE |
16:15:21 |
| 103 |
4101.0000 |
LSE |
16:15:21 |
| 9 |
4100.5000 |
LSE |
16:15:23 |
| 398 |
4100.5000 |
LSE |
16:15:31 |
| 379 |
4100.0000 |
LSE |
16:15:46 |
| 61 |
4100.0000 |
LSE |
16:16:10 |
| 310 |
4100.0000 |
LSE |
16:16:10 |
| 230 |
4101.0000 |
LSE |
16:16:32 |
| 50 |
4101.0000 |
LSE |
16:16:32 |
| 150 |
4101.0000 |
LSE |
16:16:32 |
| 61 |
4102.0000 |
LSE |
16:17:35 |
| 173 |
4102.0000 |
LSE |
16:17:35 |
| 58 |
4102.0000 |
LSE |
16:17:37 |
| 203 |
4102.0000 |
LSE |
16:17:38 |
| 160 |
4102.0000 |
LSE |
16:17:43 |
| 150 |
4102.0000 |
LSE |
16:17:43 |
| 135 |
4102.0000 |
LSE |
16:17:43 |
| 296 |
4102.0000 |
LSE |
16:17:43 |
| 431 |
4101.5000 |
LSE |
16:17:52 |
| 492 |
4101.5000 |
LSE |
16:17:52 |
| 150 |
4102.0000 |
LSE |
16:18:49 |
| 180 |
4102.0000 |
LSE |
16:18:49 |
| 447 |
4101.5000 |
LSE |
16:18:59 |
| 454 |
4101.5000 |
LSE |
16:18:59 |
| 50 |
4101.5000 |
LSE |
16:19:38 |
| 50 |
4101.5000 |
LSE |
16:19:38 |
| 57 |
4101.5000 |
LSE |
16:19:46 |
| 318 |
4101.5000 |
LSE |
16:19:46 |
| 453 |
4101.5000 |
LSE |
16:19:58 |
| 383 |
4101.5000 |
LSE |
16:19:58 |
| 427 |
4101.0000 |
LSE |
16:20:02 |
| 68 |
4101.0000 |
LSE |
16:20:10 |
| 150 |
4101.0000 |
LSE |
16:20:12 |
| 24 |
4101.0000 |
LSE |
16:20:12 |
| 366 |
4101.0000 |
LSE |
16:20:12 |
| 443 |
4100.5000 |
LSE |
16:20:27 |
| 476 |
4099.5000 |
LSE |
16:21:10 |
| 401 |
4100.5000 |
LSE |
16:21:10 |
| 388 |
4100.5000 |
LSE |
16:21:10 |
| 47 |
4100.5000 |
LSE |
16:21:10 |
| 43 |
4100.0000 |
LSE |
16:22:14 |
| 150 |
4101.0000 |
LSE |
16:22:46 |
| 10 |
4101.0000 |
LSE |
16:22:46 |
| 50 |
4101.0000 |
LSE |
16:22:46 |
| 61 |
4101.0000 |
LSE |
16:22:46 |
| 310 |
4101.0000 |
LSE |
16:22:46 |
| 150 |
4101.5000 |
LSE |
16:22:52 |
| 50 |
4101.5000 |
LSE |
16:22:52 |
| 404 |
4101.5000 |
LSE |
16:22:52 |
| 86 |
4101.5000 |
LSE |
16:22:52 |
| 205 |
4101.5000 |
LSE |
16:22:52 |
| 54 |
4101.5000 |
LSE |
16:22:52 |
| 47 |
4101.5000 |
LSE |
16:22:52 |
| 125 |
4101.0000 |
LSE |
16:22:56 |
| 65 |
4101.0000 |
LSE |
16:22:58 |
| 20 |
4101.0000 |
LSE |
16:22:58 |
| 1 |
4101.0000 |
LSE |
16:22:58 |
| 58 |
4101.0000 |
LSE |
16:22:58 |
| 285 |
4101.0000 |
LSE |
16:22:58 |
| 31 |
4101.0000 |
LSE |
16:23:05 |
| 380 |
4101.0000 |
LSE |
16:23:22 |
| 271 |
4101.0000 |
LSE |
16:23:22 |
| 449 |
4100.5000 |
LSE |
16:23:25 |
| 441 |
4100.5000 |
LSE |
16:23:25 |
| 61 |
4101.5000 |
LSE |
16:23:55 |
| 255 |
4101.5000 |
LSE |
16:23:55 |
| 193 |
4102.0000 |
LSE |
16:24:01 |
| 52 |
4102.0000 |
LSE |
16:24:01 |
| 156 |
4102.0000 |
LSE |
16:24:01 |
| 438 |
4101.5000 |
LSE |
16:24:26 |
| 315 |
4101.5000 |
LSE |
16:24:26 |
| 116 |
4101.5000 |
LSE |
16:24:26 |
| 397 |
4100.5000 |
LSE |
16:24:39 |
| 427 |
4100.5000 |
LSE |
16:24:39 |
| 39 |
4100.5000 |
LSE |
16:25:04 |
| 150 |
4101.5000 |
LSE |
16:25:09 |
| 310 |
4101.5000 |
LSE |
16:25:13 |
| 50 |
4101.5000 |
LSE |
16:25:13 |
| 70 |
4101.5000 |
LSE |
16:25:13 |
| 230 |
4101.5000 |
LSE |
16:25:13 |
| 150 |
4101.5000 |
LSE |
16:25:13 |
| 310 |
4101.5000 |
LSE |
16:25:13 |
| 99 |
4101.0000 |
LSE |
16:25:37 |
| 11 |
4101.0000 |
LSE |
16:25:37 |
| 230 |
4101.0000 |
LSE |
16:25:37 |
| 150 |
4101.0000 |
LSE |
16:25:37 |
| 47 |
4101.0000 |
LSE |
16:25:37 |
| 411 |
4101.0000 |
LSE |
16:25:37 |
| 249 |
4100.5000 |
LSE |
16:25:51 |
| 405 |
4100.5000 |
LSE |
16:25:51 |
| 410 |
4101.0000 |
LSE |
16:26:12 |
| 462 |
4101.0000 |
LSE |
16:26:12 |
| 437 |
4101.0000 |
LSE |
16:26:12 |
| 120 |
4101.0000 |
LSE |
16:26:27 |
| 392 |
4101.0000 |
LSE |
16:26:34 |
| 344 |
4101.0000 |
LSE |
16:26:34 |
| 251 |
4101.0000 |
LSE |
16:26:34 |
| 188 |
4101.0000 |
LSE |
16:26:34 |
| 381 |
4102.0000 |
LSE |
16:27:25 |
| 326 |
4102.5000 |
LSE |
16:27:25 |
| 35 |
4102.5000 |
LSE |
16:27:25 |
| 60 |
4102.5000 |
LSE |
16:27:25 |
| 43 |
4102.5000 |
LSE |
16:27:25 |
| 24 |
4102.5000 |
LSE |
16:27:25 |
| 31 |
4103.5000 |
LSE |
16:27:40 |
| 87 |
4103.5000 |
LSE |
16:27:40 |
| 126 |
4103.5000 |
LSE |
16:27:40 |
| 70 |
4103.5000 |
LSE |
16:27:40 |
| 21 |
4103.5000 |
LSE |
16:27:40 |
| 150 |
4103.5000 |
LSE |
16:27:40 |
| 70 |
4103.0000 |
LSE |
16:27:42 |
| 50 |
4103.0000 |
LSE |
16:27:42 |
| 150 |
4103.0000 |
LSE |
16:27:42 |
| 402 |
4103.5000 |
LSE |
16:27:42 |
| 470 |
4103.0000 |
LSE |
16:27:42 |
| 425 |
4102.5000 |
LSE |
16:27:46 |
| 409 |
4103.0000 |
LSE |
16:27:46 |
| 12 |
4103.0000 |
LSE |
16:27:49 |
| 395 |
4103.5000 |
LSE |
16:27:50 |
| 121 |
4103.0000 |
LSE |
16:28:00 |
| 310 |
4103.0000 |
LSE |
16:28:00 |
| 660 |
4103.0000 |
LSE |
16:28:00 |
| 468 |
4103.0000 |
LSE |
16:28:00 |
| 119 |
4103.0000 |
LSE |
16:28:00 |
| 107 |
4103.0000 |
LSE |
16:28:00 |
| 310 |
4103.0000 |
LSE |
16:28:00 |
| 342 |
4103.0000 |
LSE |
16:28:00 |
| 53 |
4103.0000 |
LSE |
16:28:00 |
| 233 |
4104.0000 |
LSE |
16:28:27 |
| 424 |
4104.5000 |
LSE |
16:28:32 |
| 253 |
4105.5000 |
LSE |
16:28:44 |
| 91 |
4105.5000 |
LSE |
16:28:44 |
| 409 |
4105.5000 |
LSE |
16:28:44 |
| 59 |
4105.5000 |
LSE |
16:28:44 |
| 80 |
4105.0000 |
LSE |
16:28:44 |
| 7 |
4105.0000 |
LSE |
16:28:44 |
| 57 |
4105.0000 |
LSE |
16:28:44 |
| 376 |
4105.0000 |
LSE |
16:28:56 |
| 470 |
4106.0000 |
LSE |
16:29:18 |
| 252 |
4105.0000 |
LSE |
16:29:28 |
| 23 |
4104.5000 |
LSE |
16:29:28 |
| 150 |
4105.0000 |
LSE |
16:29:28 |
| 936 |
4105.5000 |
LSE |
16:29:28 |
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.