| |
|
|
||||
| 17 November 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: |
|
17 November 2021 |
||||
| Number of ordinary shares purchased: |
|
240,494 |
||||
| Highest price paid per share: |
|
GBp 3,865.0000 |
||||
| Lowest price paid per share: |
|
GBp 3,825.0000 |
||||
| Volume weighted average price paid per share: |
|
GBp 3,845.1833 |
||||
| |
|
|
||||
| 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 20 August 2021, as announced on that date. |
||||||
| |
|
|
||||
| Following the purchase of these shares, Unilever holds 58,496,451 of its ordinary shares in treasury and has 2,570,747,321 ordinary shares in issue (excluding treasury shares). |
||||||
| |
|
|
||||
| Aggregated information |
|
|
||||
| |
|
|
||||
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
||||
| LSE |
3,845.4209 |
179,482 |
||||
| BATS |
3,844.5798 |
39,913 |
||||
| Chi-X |
3,844.3839 |
13,267 |
||||
| Turquoise |
3,844.1666 |
7,832 |
||||
| |
|
|
||||
| |
||||||
| |
|
|
||||
| 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 |
|
||
| 456 |
3,846.50 |
BATE |
08:21:50 |
|
||
| 289 |
3,844.50 |
BATE |
08:25:57 |
|
||
| 88 |
3,844.50 |
BATE |
08:25:57 |
|
||
| 386 |
3,843.00 |
BATE |
08:31:56 |
|
||
| 453 |
3,841.00 |
BATE |
08:36:15 |
|
||
| 437 |
3,839.50 |
BATE |
08:37:10 |
|
||
| 56 |
3,837.50 |
BATE |
08:42:49 |
|
||
| 232 |
3,837.50 |
BATE |
08:42:49 |
|
||
| 186 |
3,837.50 |
BATE |
08:42:49 |
|
||
| 331 |
3,838.00 |
BATE |
08:43:52 |
|
||
| 71 |
3,838.00 |
BATE |
08:43:52 |
|
||
| 452 |
3,838.50 |
BATE |
08:45:03 |
|
||
| 444 |
3,837.50 |
BATE |
08:46:31 |
|
||
| 25 |
3,837.50 |
BATE |
08:46:31 |
|
||
| 236 |
3,837.50 |
BATE |
08:48:39 |
|
||
| 199 |
3,837.50 |
BATE |
08:48:39 |
|
||
| 428 |
3,836.00 |
BATE |
08:49:09 |
|
||
| 449 |
3,832.50 |
BATE |
08:51:45 |
|
||
| 143 |
3,833.00 |
BATE |
08:53:51 |
|
||
| 122 |
3,833.00 |
BATE |
08:53:51 |
|
||
| 285 |
3,833.00 |
BATE |
08:53:51 |
|
||
| 173 |
3,833.50 |
BATE |
08:53:51 |
|
||
| 427 |
3,833.50 |
BATE |
08:53:51 |
|
||
| 400 |
3,834.00 |
BATE |
08:54:47 |
|
||
| 458 |
3,834.50 |
BATE |
08:54:47 |
|
||
| 413 |
3,833.50 |
BATE |
08:55:56 |
|
||
| 26 |
3,827.50 |
BATE |
09:00:54 |
|
||
| 169 |
3,827.50 |
BATE |
09:00:54 |
|
||
| 271 |
3,827.50 |
BATE |
09:00:56 |
|
||
| 415 |
3,828.00 |
BATE |
09:02:00 |
|
||
| 573 |
3,828.00 |
BATE |
09:04:40 |
|
||
| 193 |
3,830.00 |
BATE |
09:05:35 |
|
||
| 293 |
3,830.00 |
BATE |
09:05:35 |
|
||
| 61 |
3,830.00 |
BATE |
09:05:35 |
|
||
| 122 |
3,830.00 |
BATE |
09:05:35 |
|
||
| 434 |
3,829.50 |
BATE |
09:05:53 |
|
||
| 416 |
3,829.00 |
BATE |
09:05:55 |
|
||
| 450 |
3,832.50 |
BATE |
09:11:28 |
|
||
| 388 |
3,834.50 |
BATE |
09:11:57 |
|
||
| 305 |
3,834.50 |
BATE |
09:13:29 |
|
||
| 254 |
3,834.50 |
BATE |
09:13:29 |
|
||
| 69 |
3,834.50 |
BATE |
09:13:29 |
|
||
| 96 |
3,834.50 |
BATE |
09:13:29 |
|
||
| 74 |
3,834.50 |
BATE |
09:13:29 |
|
||
| 438 |
3,834.50 |
BATE |
09:14:24 |
|
||
| 53 |
3,833.50 |
BATE |
09:15:26 |
|
||
| 77 |
3,833.50 |
BATE |
09:15:26 |
|
||
| 219 |
3,835.50 |
BATE |
09:16:54 |
|
||
| 169 |
3,835.50 |
BATE |
09:16:54 |
|
||
| 48 |
3,841.00 |
BATE |
09:19:38 |
|
||
| 408 |
3,841.00 |
BATE |
09:19:38 |
|
||
| 392 |
3,840.00 |
BATE |
09:20:03 |
|
||
| 292 |
3,837.50 |
BATE |
09:21:13 |
|
||
| 100 |
3,837.50 |
BATE |
09:21:13 |
|
||
| 451 |
3,835.50 |
BATE |
09:23:30 |
|
||
| 468 |
3,834.50 |
BATE |
09:25:55 |
|
||
| 164 |
3,836.00 |
BATE |
09:28:12 |
|
||
| 224 |
3,836.00 |
BATE |
09:28:12 |
|
||
| 158 |
3,838.00 |
BATE |
09:30:50 |
|
||
| 254 |
3,838.00 |
BATE |
09:30:50 |
|
||
| 34 |
3,838.00 |
BATE |
09:30:50 |
|
||
| 405 |
3,837.50 |
BATE |
09:31:14 |
|
||
| 374 |
3,837.50 |
BATE |
09:32:31 |
|
||
| 25 |
3,837.50 |
BATE |
09:32:31 |
|
||
| 118 |
3,838.00 |
BATE |
09:33:05 |
|
||
| 153 |
3,838.00 |
BATE |
09:33:05 |
|
||
| 190 |
3,838.00 |
BATE |
09:33:05 |
|
||
| 105 |
3,842.50 |
BATE |
09:37:04 |
|
||
| 318 |
3,844.50 |
BATE |
09:38:27 |
|
||
| 123 |
3,844.50 |
BATE |
09:38:27 |
|
||
| 219 |
3,847.00 |
BATE |
09:40:06 |
|
||
| 191 |
3,847.00 |
BATE |
09:40:06 |
|
||
| 60 |
3,846.50 |
BATE |
09:40:28 |
|
||
| 1 |
3,846.50 |
BATE |
09:40:30 |
|
||
| 145 |
3,846.50 |
BATE |
09:40:30 |
|
||
| 205 |
3,846.50 |
BATE |
09:40:30 |
|
||
| 57 |
3,846.50 |
BATE |
09:40:41 |
|
||
| 116 |
3,847.00 |
BATE |
09:41:28 |
|
||
| 250 |
3,847.00 |
BATE |
09:41:28 |
|
||
| 66 |
3,847.00 |
BATE |
09:41:28 |
|
||
| 30 |
3,845.50 |
BATE |
09:43:21 |
|
||
| 277 |
3,846.50 |
BATE |
09:44:30 |
|
||
| 128 |
3,846.50 |
BATE |
09:44:30 |
|
||
| 295 |
3,846.00 |
BATE |
09:45:01 |
|
||
| 22 |
3,846.00 |
BATE |
09:45:01 |
|
||
| 45 |
3,846.00 |
BATE |
09:45:01 |
|
||
| 15 |
3,846.00 |
BATE |
09:45:01 |
|
||
| 69 |
3,847.00 |
BATE |
09:47:53 |
|
||
| 413 |
3,847.50 |
BATE |
09:47:53 |
|
||
| 7 |
3,847.50 |
BATE |
09:47:53 |
|
||
| 61 |
3,845.50 |
BATE |
09:49:02 |
|
||
| 178 |
3,845.50 |
BATE |
09:49:04 |
|
||
| 199 |
3,845.50 |
BATE |
09:49:04 |
|
||
| 99 |
3,845.00 |
BATE |
09:49:19 |
|
||
| 63 |
3,845.00 |
BATE |
09:49:19 |
|
||
| 432 |
3,846.00 |
BATE |
09:50:36 |
|
||
| 103 |
3,845.50 |
BATE |
09:51:32 |
|
||
| 103 |
3,845.50 |
BATE |
09:51:32 |
|
||
| 172 |
3,845.50 |
BATE |
09:51:32 |
|
||
| 182 |
3,846.00 |
BATE |
09:52:19 |
|
||
| 101 |
3,846.00 |
BATE |
09:52:19 |
|
||
| 49 |
3,846.00 |
BATE |
09:52:19 |
|
||
| 100 |
3,846.00 |
BATE |
09:52:19 |
|
||
| 217 |
3,846.00 |
BATE |
09:53:36 |
|
||
| 149 |
3,846.00 |
BATE |
09:53:36 |
|
||
| 66 |
3,846.00 |
BATE |
09:53:36 |
|
||
| 194 |
3,844.50 |
BATE |
09:56:04 |
|
||
| 214 |
3,844.50 |
BATE |
09:56:04 |
|
||
| 195 |
3,844.50 |
BATE |
09:57:04 |
|
||
| 61 |
3,844.50 |
BATE |
09:57:04 |
|
||
| 65 |
3,844.50 |
BATE |
09:57:14 |
|
||
| 66 |
3,844.50 |
BATE |
09:57:14 |
|
||
| 367 |
3,845.00 |
BATE |
09:58:24 |
|
||
| 84 |
3,845.00 |
BATE |
09:59:02 |
|
||
| 223 |
3,845.00 |
BATE |
10:01:02 |
|
||
| 345 |
3,845.00 |
BATE |
10:01:02 |
|
||
| 152 |
3,845.00 |
BATE |
10:01:02 |
|
||
| 166 |
3,845.00 |
BATE |
10:01:51 |
|
||
| 213 |
3,845.00 |
BATE |
10:02:19 |
|
||
| 225 |
3,845.00 |
BATE |
10:02:19 |
|
||
| 343 |
3,844.50 |
BATE |
10:04:05 |
|
||
| 100 |
3,844.50 |
BATE |
10:04:07 |
|
||
| 430 |
3,847.50 |
BATE |
10:05:35 |
|
||
| 38 |
3,847.50 |
BATE |
10:05:36 |
|
||
| 258 |
3,847.50 |
BATE |
10:06:25 |
|
||
| 185 |
3,847.50 |
BATE |
10:06:25 |
|
||
| 60 |
3,846.00 |
BATE |
10:08:37 |
|
||
| 76 |
3,848.00 |
BATE |
10:09:29 |
|
||
| 424 |
3,849.50 |
BATE |
10:11:23 |
|
||
| 387 |
3,849.50 |
BATE |
10:12:38 |
|
||
| 199 |
3,854.50 |
BATE |
10:15:04 |
|
||
| 339 |
3,855.50 |
BATE |
10:15:28 |
|
||
| 99 |
3,855.50 |
BATE |
10:15:28 |
|
||
| 66 |
3,855.00 |
BATE |
10:15:47 |
|
||
| 38 |
3,855.00 |
BATE |
10:15:47 |
|
||
| 66 |
3,855.00 |
BATE |
10:16:06 |
|
||
| 211 |
3,855.00 |
BATE |
10:16:16 |
|
||
| 278 |
3,855.50 |
BATE |
10:17:24 |
|
||
| 136 |
3,855.50 |
BATE |
10:17:24 |
|
||
| 51 |
3,851.50 |
BATE |
10:19:59 |
|
||
| 413 |
3,851.50 |
BATE |
10:20:24 |
|
||
| 89 |
3,849.00 |
BATE |
10:22:27 |
|
||
| 368 |
3,849.00 |
BATE |
10:22:28 |
|
||
| 426 |
3,849.00 |
BATE |
10:24:53 |
|
||
| 438 |
3,852.00 |
BATE |
10:28:03 |
|
||
| 137 |
3,852.00 |
BATE |
10:28:03 |
|
||
| 253 |
3,852.00 |
BATE |
10:28:03 |
|
||
| 32 |
3,852.00 |
BATE |
10:30:39 |
|
||
| 347 |
3,852.00 |
BATE |
10:30:46 |
|
||
| 410 |
3,850.50 |
BATE |
10:32:08 |
|
||
| 60 |
3,850.50 |
BATE |
10:36:17 |
|
||
| 65 |
3,850.50 |
BATE |
10:36:17 |
|
||
| 86 |
3,851.00 |
BATE |
10:37:02 |
|
||
| 311 |
3,851.00 |
BATE |
10:37:02 |
|
||
| 105 |
3,851.50 |
BATE |
10:38:15 |
|
||
| 241 |
3,853.00 |
BATE |
10:38:58 |
|
||
| 95 |
3,853.00 |
BATE |
10:38:58 |
|
||
| 91 |
3,853.00 |
BATE |
10:38:58 |
|
||
| 454 |
3,855.00 |
BATE |
10:41:30 |
|
||
| 383 |
3,856.00 |
BATE |
10:43:16 |
|
||
| 318 |
3,856.00 |
BATE |
10:45:19 |
|
||
| 14 |
3,856.00 |
BATE |
10:45:19 |
|
||
| 82 |
3,856.00 |
BATE |
10:45:19 |
|
||
| 464 |
3,855.00 |
BATE |
10:48:11 |
|
||
| 118 |
3,858.50 |
BATE |
10:51:01 |
|
||
| 130 |
3,859.00 |
BATE |
10:51:01 |
|
||
| 365 |
3,859.00 |
BATE |
10:51:01 |
|
||
| 67 |
3,859.00 |
BATE |
10:51:01 |
|
||
| 176 |
3,860.00 |
BATE |
10:52:36 |
|
||
| 216 |
3,860.00 |
BATE |
10:52:36 |
|
||
| 162 |
3,860.50 |
BATE |
10:53:51 |
|
||
| 14 |
3,860.50 |
BATE |
10:53:51 |
|
||
| 213 |
3,860.50 |
BATE |
10:53:51 |
|
||
| 24 |
3,861.00 |
BATE |
10:55:39 |
|
||
| 169 |
3,861.00 |
BATE |
10:55:39 |
|
||
| 169 |
3,861.00 |
BATE |
10:55:39 |
|
||
| 47 |
3,861.00 |
BATE |
10:55:39 |
|
||
| 458 |
3,857.50 |
BATE |
10:57:34 |
|
||
| 460 |
3,858.50 |
BATE |
11:00:26 |
|
||
| 108 |
3,862.00 |
BATE |
11:03:17 |
|
||
| 100 |
3,862.00 |
BATE |
11:03:17 |
|
||
| 118 |
3,862.00 |
BATE |
11:03:17 |
|
||
| 12 |
3,862.00 |
BATE |
11:03:20 |
|
||
| 97 |
3,862.00 |
BATE |
11:03:20 |
|
||
| 99 |
3,862.50 |
BATE |
11:07:07 |
|
||
| 65 |
3,862.50 |
BATE |
11:07:08 |
|
||
| 118 |
3,862.50 |
BATE |
11:07:12 |
|
||
| 118 |
3,862.50 |
BATE |
11:07:12 |
|
||
| 63 |
3,863.50 |
BATE |
11:07:51 |
|
||
| 150 |
3,864.00 |
BATE |
11:08:17 |
|
||
| 254 |
3,864.00 |
BATE |
11:08:17 |
|
||
| 49 |
3,864.00 |
BATE |
11:08:17 |
|
||
| 239 |
3,865.00 |
BATE |
11:09:26 |
|
||
| 100 |
3,865.00 |
BATE |
11:09:32 |
|
||
| 127 |
3,865.00 |
BATE |
11:09:32 |
|
||
| 32 |
3,863.50 |
BATE |
11:11:16 |
|
||
| 100 |
3,863.50 |
BATE |
11:11:16 |
|
||
| 150 |
3,863.50 |
BATE |
11:11:16 |
|
||
| 97 |
3,863.50 |
BATE |
11:11:16 |
|
||
| 113 |
3,844.00 |
CHIX |
08:22:25 |
|
||
| 200 |
3,844.00 |
CHIX |
08:22:25 |
|
||
| 110 |
3,844.00 |
CHIX |
08:22:25 |
|
||
| 453 |
3,844.00 |
CHIX |
08:26:34 |
|
||
| 436 |
3,842.50 |
CHIX |
08:30:40 |
|
||
| 61 |
3,840.50 |
CHIX |
08:34:31 |
|
||
| 399 |
3,840.50 |
CHIX |
08:34:31 |
|
||
| 257 |
3,838.50 |
CHIX |
08:39:12 |
|
||
| 134 |
3,838.50 |
CHIX |
08:39:13 |
|
||
| 393 |
3,838.00 |
CHIX |
08:43:52 |
|
||
| 286 |
3,837.50 |
CHIX |
08:48:37 |
|
||
| 130 |
3,837.50 |
CHIX |
08:48:39 |
|
||
| 142 |
3,833.50 |
CHIX |
08:53:51 |
|
||
| 251 |
3,833.50 |
CHIX |
08:53:51 |
|
||
| 440 |
3,831.00 |
CHIX |
08:57:21 |
|
||
| 406 |
3,828.00 |
CHIX |
09:02:00 |
|
||
| 384 |
3,827.00 |
CHIX |
09:07:04 |
|
||
| 341 |
3,832.50 |
CHIX |
09:11:28 |
|
||
| 118 |
3,832.50 |
CHIX |
09:11:28 |
|
||
| 428 |
3,841.00 |
CHIX |
09:19:38 |
|
||
| 426 |
3,835.50 |
CHIX |
09:23:30 |
|
||
| 125 |
3,835.50 |
CHIX |
09:28:12 |
|
||
| 287 |
3,835.50 |
CHIX |
09:28:12 |
|
||
| 425 |
3,838.00 |
CHIX |
09:33:05 |
|
||
| 299 |
3,844.50 |
CHIX |
09:38:27 |
|
||
| 110 |
3,844.50 |
CHIX |
09:38:27 |
|
||
| 66 |
3,847.00 |
CHIX |
09:44:20 |
|
||
| 61 |
3,847.00 |
CHIX |
09:44:20 |
|
||
| 14 |
3,847.00 |
CHIX |
09:44:23 |
|
||
| 19 |
3,847.00 |
CHIX |
09:44:23 |
|
||
| 33 |
3,847.00 |
CHIX |
09:44:23 |
|
||
| 32 |
3,847.00 |
CHIX |
09:44:30 |
|
||
| 225 |
3,847.00 |
CHIX |
09:44:30 |
|
||
| 452 |
3,846.00 |
CHIX |
09:50:36 |
|
||
| 171 |
3,846.00 |
CHIX |
09:58:13 |
|
||
| 83 |
3,846.00 |
CHIX |
09:58:13 |
|
||
| 155 |
3,846.00 |
CHIX |
09:58:13 |
|
||
| 126 |
3,844.50 |
CHIX |
10:04:07 |
|
||
| 254 |
3,844.50 |
CHIX |
10:04:07 |
|
||
| 82 |
3,844.50 |
CHIX |
10:04:08 |
|
||
| 423 |
3,849.50 |
CHIX |
10:11:23 |
|
||
| 100 |
3,855.00 |
CHIX |
10:16:16 |
|
||
| 100 |
3,855.00 |
CHIX |
10:16:16 |
|
||
| 49 |
3,851.50 |
CHIX |
10:20:24 |
|
||
| 319 |
3,851.50 |
CHIX |
10:20:24 |
|
||
| 53 |
3,851.50 |
CHIX |
10:20:24 |
|
||
| 9 |
3,850.00 |
CHIX |
10:26:05 |
|
||
| 375 |
3,850.00 |
CHIX |
10:26:05 |
|
||
| 452 |
3,852.00 |
CHIX |
10:30:46 |
|
||
| 156 |
3,852.50 |
CHIX |
10:38:58 |
|
||
| 177 |
3,852.50 |
CHIX |
10:38:58 |
|
||
| 53 |
3,852.50 |
CHIX |
10:38:59 |
|
||
| 78 |
3,855.00 |
CHIX |
10:43:32 |
|
||
| 318 |
3,855.00 |
CHIX |
10:43:32 |
|
||
| 23 |
3,859.00 |
CHIX |
10:51:01 |
|
||
| 206 |
3,859.00 |
CHIX |
10:51:01 |
|
||
| 226 |
3,859.00 |
CHIX |
10:51:01 |
|
||
| 406 |
3,859.50 |
CHIX |
10:56:18 |
|
||
| 152 |
3,861.50 |
CHIX |
11:03:32 |
|
||
| 233 |
3,861.50 |
CHIX |
11:03:32 |
|
||
| 198 |
3,865.00 |
CHIX |
11:09:26 |
|
||
| 183 |
3,865.00 |
CHIX |
11:09:32 |
|
||
| 51 |
3,865.00 |
CHIX |
11:09:32 |
|
||
| 494 |
3,845.00 |
LSE |
08:21:50 |
|
||
| 475 |
3,846.50 |
LSE |
08:21:50 |
|
||
| 514 |
3,845.50 |
LSE |
08:24:07 |
|
||
| 490 |
3,844.00 |
LSE |
08:26:34 |
|
||
| 26 |
3,844.00 |
LSE |
08:26:34 |
|
||
| 416 |
3,843.00 |
LSE |
08:28:12 |
|
||
| 97 |
3,843.00 |
LSE |
08:28:12 |
|
||
| 94 |
3,841.50 |
LSE |
08:33:58 |
|
||
| 76 |
3,841.50 |
LSE |
08:33:58 |
|
||
| 306 |
3,841.50 |
LSE |
08:33:58 |
|
||
| 482 |
3,840.50 |
LSE |
08:36:15 |
|
||
| 14 |
3,840.50 |
LSE |
08:36:15 |
|
||
| 15 |
3,840.50 |
LSE |
08:36:15 |
|
||
| 266 |
3,840.50 |
LSE |
08:37:05 |
|
||
| 220 |
3,840.50 |
LSE |
08:37:05 |
|
||
| 21 |
3,840.50 |
LSE |
08:37:05 |
|
||
| 50 |
3,840.50 |
LSE |
08:37:05 |
|
||
| 548 |
3,840.50 |
LSE |
08:37:05 |
|
||
| 472 |
3,836.00 |
LSE |
08:40:05 |
|
||
| 124 |
3,835.00 |
LSE |
08:40:42 |
|
||
| 373 |
3,835.00 |
LSE |
08:40:42 |
|
||
| 470 |
3,837.50 |
LSE |
08:42:49 |
|
||
| 510 |
3,838.00 |
LSE |
08:43:52 |
|
||
| 546 |
3,838.00 |
LSE |
08:45:05 |
|
||
| 535 |
3,837.50 |
LSE |
08:45:13 |
|
||
| 238 |
3,837.50 |
LSE |
08:48:37 |
|
||
| 110 |
3,837.50 |
LSE |
08:48:37 |
|
||
| 110 |
3,837.50 |
LSE |
08:48:37 |
|
||
| 387 |
3,836.50 |
LSE |
08:48:54 |
|
||
| 122 |
3,836.50 |
LSE |
08:48:54 |
|
||
| 29 |
3,835.50 |
LSE |
08:49:10 |
|
||
| 424 |
3,835.50 |
LSE |
08:49:10 |
|
||
| 475 |
3,834.50 |
LSE |
08:49:40 |
|
||
| 455 |
3,832.50 |
LSE |
08:51:45 |
|
||
| 455 |
3,833.00 |
LSE |
08:53:51 |
|
||
| 51 |
3,833.00 |
LSE |
08:53:51 |
|
||
| 5 |
3,833.00 |
LSE |
08:53:51 |
|
||
| 118 |
3,833.50 |
LSE |
08:53:51 |
|
||
| 331 |
3,833.50 |
LSE |
08:53:51 |
|
||
| 127 |
3,833.50 |
LSE |
08:53:51 |
|
||
| 472 |
3,835.00 |
LSE |
08:54:45 |
|
||
| 461 |
3,834.00 |
LSE |
08:54:47 |
|
||
| 75 |
3,834.00 |
LSE |
08:54:47 |
|
||
| 502 |
3,834.50 |
LSE |
08:54:47 |
|
||
| 36 |
3,834.50 |
LSE |
08:54:47 |
|
||
| 58 |
3,834.50 |
LSE |
08:55:18 |
|
||
| 286 |
3,834.50 |
LSE |
08:55:18 |
|
||
| 131 |
3,834.50 |
LSE |
08:55:18 |
|
||
| 58 |
3,834.50 |
LSE |
08:55:18 |
|
||
| 506 |
3,833.50 |
LSE |
08:55:56 |
|
||
| 216 |
3,831.50 |
LSE |
08:56:56 |
|
||
| 300 |
3,831.50 |
LSE |
08:56:56 |
|
||
| 57 |
3,829.00 |
LSE |
08:58:15 |
|
||
| 453 |
3,829.00 |
LSE |
08:58:44 |
|
||
| 368 |
3,829.00 |
LSE |
08:58:44 |
|
||
| 37 |
3,829.00 |
LSE |
08:58:44 |
|
||
| 525 |
3,827.00 |
LSE |
09:00:06 |
|
||
| 543 |
3,827.00 |
LSE |
09:00:06 |
|
||
| 506 |
3,828.00 |
LSE |
09:02:00 |
|
||
| 464 |
3,828.00 |
LSE |
09:02:00 |
|
||
| 465 |
3,828.50 |
LSE |
09:02:00 |
|
||
| 74 |
3,828.50 |
LSE |
09:02:00 |
|
||
| 498 |
3,828.50 |
LSE |
09:02:00 |
|
||
| 551 |
3,827.00 |
LSE |
09:02:04 |
|
||
| 462 |
3,825.00 |
LSE |
09:02:21 |
|
||
| 509 |
3,828.00 |
LSE |
09:04:40 |
|
||
| 565 |
3,828.00 |
LSE |
09:04:40 |
|
||
| 259 |
3,830.00 |
LSE |
09:05:16 |
|
||
| 199 |
3,830.00 |
LSE |
09:05:16 |
|
||
| 431 |
3,830.00 |
LSE |
09:05:35 |
|
||
| 219 |
3,830.00 |
LSE |
09:05:35 |
|
||
| 675 |
3,830.00 |
LSE |
09:05:35 |
|
||
| 525 |
3,829.00 |
LSE |
09:05:55 |
|
||
| 247 |
3,829.00 |
LSE |
09:05:55 |
|
||
| 352 |
3,829.00 |
LSE |
09:05:55 |
|
||
| 557 |
3,828.00 |
LSE |
09:06:02 |
|
||
| 535 |
3,828.00 |
LSE |
09:06:02 |
|
||
| 320 |
3,827.50 |
LSE |
09:06:31 |
|
||
| 142 |
3,827.50 |
LSE |
09:06:31 |
|
||
| 487 |
3,827.50 |
LSE |
09:06:31 |
|
||
| 511 |
3,827.00 |
LSE |
09:07:04 |
|
||
| 151 |
3,827.00 |
LSE |
09:07:04 |
|
||
| 376 |
3,827.00 |
LSE |
09:07:04 |
|
||
| 528 |
3,826.50 |
LSE |
09:08:27 |
|
||
| 549 |
3,826.50 |
LSE |
09:08:27 |
|
||
| 143 |
3,833.00 |
LSE |
09:11:28 |
|
||
| 329 |
3,833.00 |
LSE |
09:11:28 |
|
||
| 504 |
3,832.50 |
LSE |
09:11:28 |
|
||
| 261 |
3,832.50 |
LSE |
09:11:28 |
|
||
| 221 |
3,832.50 |
LSE |
09:11:28 |
|
||
| 885 |
3,832.50 |
LSE |
09:11:28 |
|
||
| 465 |
3,835.00 |
LSE |
09:11:55 |
|
||
| 182 |
3,835.00 |
LSE |
09:11:55 |
|
||
| 482 |
3,835.00 |
LSE |
09:11:55 |
|
||
| 583 |
3,835.00 |
LSE |
09:11:55 |
|
||
| 445 |
3,835.00 |
LSE |
09:11:55 |
|
||
| 52 |
3,835.00 |
LSE |
09:11:55 |
|
||
| 513 |
3,834.50 |
LSE |
09:11:57 |
|
||
| 552 |
3,834.50 |
LSE |
09:11:57 |
|
||
| 522 |
3,834.50 |
LSE |
09:13:29 |
|
||
| 542 |
3,834.50 |
LSE |
09:13:29 |
|
||
| 555 |
3,834.50 |
LSE |
09:14:24 |
|
||
| 552 |
3,834.50 |
LSE |
09:14:24 |
|
||
| 497 |
3,834.00 |
LSE |
09:15:04 |
|
||
| 467 |
3,834.00 |
LSE |
09:15:04 |
|
||
| 16 |
3,834.50 |
LSE |
09:15:04 |
|
||
| 150 |
3,834.50 |
LSE |
09:15:04 |
|
||
| 329 |
3,834.50 |
LSE |
09:15:04 |
|
||
| 482 |
3,834.50 |
LSE |
09:15:04 |
|
||
| 499 |
3,834.50 |
LSE |
09:15:04 |
|
||
| 491 |
3,833.50 |
LSE |
09:15:06 |
|
||
| 488 |
3,835.00 |
LSE |
09:16:54 |
|
||
| 537 |
3,835.50 |
LSE |
09:16:54 |
|
||
| 74 |
3,839.00 |
LSE |
09:20:03 |
|
||
| 279 |
3,840.00 |
LSE |
09:20:03 |
|
||
| 150 |
3,840.00 |
LSE |
09:20:03 |
|
||
| 56 |
3,840.00 |
LSE |
09:20:03 |
|
||
| 546 |
3,840.00 |
LSE |
09:20:03 |
|
||
| 525 |
3,840.00 |
LSE |
09:20:03 |
|
||
| 129 |
3,838.00 |
LSE |
09:20:13 |
|
||
| 176 |
3,838.00 |
LSE |
09:20:13 |
|
||
| 237 |
3,838.00 |
LSE |
09:20:13 |
|
||
| 263 |
3,837.50 |
LSE |
09:20:17 |
|
||
| 150 |
3,837.50 |
LSE |
09:20:17 |
|
||
| 67 |
3,837.50 |
LSE |
09:20:17 |
|
||
| 41 |
3,836.00 |
LSE |
09:23:30 |
|
||
| 415 |
3,836.00 |
LSE |
09:23:30 |
|
||
| 504 |
3,836.00 |
LSE |
09:23:30 |
|
||
| 436 |
3,833.50 |
LSE |
09:23:54 |
|
||
| 77 |
3,833.50 |
LSE |
09:23:54 |
|
||
| 527 |
3,834.50 |
LSE |
09:23:54 |
|
||
| 459 |
3,834.50 |
LSE |
09:25:55 |
|
||
| 6 |
3,834.50 |
LSE |
09:25:55 |
|
||
| 506 |
3,834.50 |
LSE |
09:25:55 |
|
||
| 346 |
3,834.50 |
LSE |
09:26:37 |
|
||
| 452 |
3,834.50 |
LSE |
09:26:37 |
|
||
| 98 |
3,834.50 |
LSE |
09:26:37 |
|
||
| 54 |
3,834.50 |
LSE |
09:26:37 |
|
||
| 32 |
3,834.50 |
LSE |
09:26:37 |
|
||
| 501 |
3,836.00 |
LSE |
09:28:12 |
|
||
| 216 |
3,836.00 |
LSE |
09:28:12 |
|
||
| 150 |
3,836.00 |
LSE |
09:28:12 |
|
||
| 170 |
3,835.50 |
LSE |
09:28:12 |
|
||
| 63 |
3,838.00 |
LSE |
09:30:50 |
|
||
| 51 |
3,838.00 |
LSE |
09:30:50 |
|
||
| 358 |
3,838.00 |
LSE |
09:30:50 |
|
||
| 22 |
3,838.00 |
LSE |
09:30:50 |
|
||
| 557 |
3,838.00 |
LSE |
09:30:50 |
|
||
| 494 |
3,837.50 |
LSE |
09:31:14 |
|
||
| 531 |
3,837.50 |
LSE |
09:32:31 |
|
||
| 548 |
3,837.50 |
LSE |
09:32:31 |
|
||
| 466 |
3,838.00 |
LSE |
09:33:05 |
|
||
| 539 |
3,838.00 |
LSE |
09:33:05 |
|
||
| 478 |
3,838.00 |
LSE |
09:33:05 |
|
||
| 1 |
3,839.00 |
LSE |
09:35:29 |
|
||
| 536 |
3,843.50 |
LSE |
09:36:58 |
|
||
| 469 |
3,844.50 |
LSE |
09:38:27 |
|
||
| 466 |
3,847.00 |
LSE |
09:40:06 |
|
||
| 214 |
3,847.50 |
LSE |
09:41:28 |
|
||
| 268 |
3,847.50 |
LSE |
09:41:28 |
|
||
| 498 |
3,847.00 |
LSE |
09:44:30 |
|
||
| 57 |
3,847.00 |
LSE |
09:44:30 |
|
||
| 501 |
3,847.50 |
LSE |
09:47:53 |
|
||
| 363 |
3,847.00 |
LSE |
09:48:40 |
|
||
| 130 |
3,847.00 |
LSE |
09:48:40 |
|
||
| 520 |
3,845.00 |
LSE |
09:49:19 |
|
||
| 556 |
3,846.00 |
LSE |
09:50:36 |
|
||
| 464 |
3,846.00 |
LSE |
09:52:19 |
|
||
| 76 |
3,846.00 |
LSE |
09:52:19 |
|
||
| 107 |
3,846.00 |
LSE |
09:53:18 |
|
||
| 390 |
3,846.00 |
LSE |
09:53:36 |
|
||
| 511 |
3,845.50 |
LSE |
09:54:51 |
|
||
| 448 |
3,846.00 |
LSE |
09:58:13 |
|
||
| 335 |
3,845.50 |
LSE |
09:58:14 |
|
||
| 169 |
3,845.50 |
LSE |
09:58:14 |
|
||
| 341 |
3,845.00 |
LSE |
09:59:56 |
|
||
| 28 |
3,845.00 |
LSE |
10:00:08 |
|
||
| 100 |
3,845.00 |
LSE |
10:00:08 |
|
||
| 509 |
3,845.00 |
LSE |
10:02:19 |
|
||
| 467 |
3,844.50 |
LSE |
10:04:19 |
|
||
| 458 |
3,847.50 |
LSE |
10:06:25 |
|
||
| 313 |
3,846.50 |
LSE |
10:07:29 |
|
||
| 240 |
3,846.50 |
LSE |
10:07:29 |
|
||
| 156 |
3,850.00 |
LSE |
10:11:08 |
|
||
| 306 |
3,850.00 |
LSE |
10:11:08 |
|
||
| 251 |
3,850.00 |
LSE |
10:11:08 |
|
||
| 306 |
3,850.00 |
LSE |
10:11:08 |
|
||
| 534 |
3,849.50 |
LSE |
10:11:23 |
|
||
| 277 |
3,850.00 |
LSE |
10:11:39 |
|
||
| 200 |
3,850.00 |
LSE |
10:11:39 |
|
||
| 454 |
3,849.50 |
LSE |
10:12:38 |
|
||
| 86 |
3,855.50 |
LSE |
10:15:28 |
|
||
| 566 |
3,855.50 |
LSE |
10:15:28 |
|
||
| 641 |
3,855.00 |
LSE |
10:16:16 |
|
||
| 536 |
3,856.50 |
LSE |
10:17:07 |
|
||
| 363 |
3,855.50 |
LSE |
10:17:24 |
|
||
| 101 |
3,855.50 |
LSE |
10:17:24 |
|
||
| 80 |
3,855.50 |
LSE |
10:17:24 |
|
||
| 53 |
3,851.50 |
LSE |
10:20:24 |
|
||
| 478 |
3,851.50 |
LSE |
10:20:24 |
|
||
| 479 |
3,850.00 |
LSE |
10:21:58 |
|
||
| 420 |
3,849.00 |
LSE |
10:23:41 |
|
||
| 130 |
3,849.00 |
LSE |
10:23:41 |
|
||
| 469 |
3,850.00 |
LSE |
10:26:05 |
|
||
| 540 |
3,852.00 |
LSE |
10:28:03 |
|
||
| 465 |
3,853.00 |
LSE |
10:29:41 |
|
||
| 530 |
3,852.00 |
LSE |
10:30:46 |
|
||
| 26 |
3,850.50 |
LSE |
10:32:08 |
|
||
| 474 |
3,850.50 |
LSE |
10:32:08 |
|
||
| 263 |
3,849.00 |
LSE |
10:33:08 |
|
||
| 187 |
3,849.00 |
LSE |
10:33:08 |
|
||
| 471 |
3,850.50 |
LSE |
10:36:17 |
|
||
| 464 |
3,851.00 |
LSE |
10:37:02 |
|
||
| 101 |
3,853.00 |
LSE |
10:38:58 |
|
||
| 212 |
3,853.00 |
LSE |
10:38:58 |
|
||
| 219 |
3,853.00 |
LSE |
10:38:58 |
|
||
| 12 |
3,855.00 |
LSE |
10:41:30 |
|
||
| 471 |
3,855.00 |
LSE |
10:41:30 |
|
||
| 472 |
3,856.00 |
LSE |
10:43:16 |
|
||
| 403 |
3,855.00 |
LSE |
10:43:23 |
|
||
| 141 |
3,855.00 |
LSE |
10:43:32 |
|
||
| 197 |
3,855.50 |
LSE |
10:45:19 |
|
||
| 272 |
3,855.50 |
LSE |
10:45:20 |
|
||
| 490 |
3,855.00 |
LSE |
10:48:11 |
|
||
| 459 |
3,859.00 |
LSE |
10:51:01 |
|
||
| 472 |
3,859.00 |
LSE |
10:51:01 |
|
||
| 507 |
3,860.00 |
LSE |
10:51:49 |
|
||
| 498 |
3,860.50 |
LSE |
10:53:51 |
|
||
| 281 |
3,860.00 |
LSE |
10:53:53 |
|
||
| 160 |
3,861.00 |
LSE |
10:55:39 |
|
||
| 367 |
3,861.00 |
LSE |
10:55:39 |
|
||
| 463 |
3,859.50 |
LSE |
10:56:49 |
|
||
| 50 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 50 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 12 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 86 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 150 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 25 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 150 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 525 |
3,859.50 |
LSE |
10:58:57 |
|
||
| 493 |
3,858.50 |
LSE |
11:00:26 |
|
||
| 548 |
3,858.50 |
LSE |
11:02:02 |
|
||
| 354 |
3,862.50 |
LSE |
11:07:12 |
|
||
| 45 |
3,862.50 |
LSE |
11:07:12 |
|
||
| 89 |
3,862.50 |
LSE |
11:07:12 |
|
||
| 280 |
3,864.00 |
LSE |
11:08:17 |
|
||
| 189 |
3,864.00 |
LSE |
11:08:17 |
|
||
| 40 |
3,864.00 |
LSE |
11:08:17 |
|
||
| 529 |
3,865.00 |
LSE |
11:09:32 |
|
||
| 553 |
3,863.50 |
LSE |
11:11:16 |
|
||
| 450 |
3,848.00 |
LSE |
12:49:10 |
|
||
| 101 |
3,848.00 |
LSE |
12:49:10 |
|
||
| 487 |
3,847.00 |
LSE |
12:50:03 |
|
||
| 537 |
3,849.00 |
LSE |
12:52:22 |
|
||
| 534 |
3,847.50 |
LSE |
12:53:54 |
|
||
| 114 |
3,846.50 |
LSE |
12:56:45 |
|
||
| 424 |
3,846.50 |
LSE |
12:56:45 |
|
||
| 506 |
3,847.00 |
LSE |
12:57:17 |
|
||
| 77 |
3,846.50 |
LSE |
12:57:48 |
|
||
| 21 |
3,846.50 |
LSE |
12:57:48 |
|
||
| 223 |
3,846.50 |
LSE |
12:57:48 |
|
||
| 153 |
3,846.50 |
LSE |
12:57:48 |
|
||
| 267 |
3,846.00 |
LSE |
13:00:02 |
|
||
| 1 |
3,846.00 |
LSE |
13:00:02 |
|
||
| 250 |
3,846.00 |
LSE |
13:00:02 |
|
||
| 250 |
3,846.00 |
LSE |
13:00:02 |
|
||
| 105 |
3,846.00 |
LSE |
13:00:03 |
|
||
| 59 |
3,846.00 |
LSE |
13:00:03 |
|
||
| 105 |
3,846.00 |
LSE |
13:00:03 |
|
||
| 253 |
3,846.00 |
LSE |
13:02:18 |
|
||
| 256 |
3,846.00 |
LSE |
13:02:18 |
|
||
| 478 |
3,846.50 |
LSE |
13:04:33 |
|
||
| 472 |
3,848.00 |
LSE |
13:07:19 |
|
||
| 275 |
3,847.00 |
LSE |
13:08:42 |
|
||
| 42 |
3,847.00 |
LSE |
13:08:42 |
|
||
| 91 |
3,847.00 |
LSE |
13:08:50 |
|
||
| 98 |
3,847.00 |
LSE |
13:08:50 |
|
||
| 113 |
3,846.00 |
LSE |
13:14:15 |
|
||
| 353 |
3,846.00 |
LSE |
13:14:15 |
|
||
| 2 |
3,845.50 |
LSE |
13:14:38 |
|
||
| 111 |
3,845.50 |
LSE |
13:14:47 |
|
||
| 252 |
3,845.50 |
LSE |
13:14:47 |
|
||
| 33 |
3,845.50 |
LSE |
13:14:47 |
|
||
| 85 |
3,845.50 |
LSE |
13:14:47 |
|
||
| 140 |
3,844.50 |
LSE |
13:17:21 |
|
||
| 245 |
3,844.50 |
LSE |
13:17:21 |
|
||
| 105 |
3,844.50 |
LSE |
13:17:21 |
|
||
| 499 |
3,844.50 |
LSE |
13:21:09 |
|
||
| 448 |
3,844.00 |
LSE |
13:22:30 |
|
||
| 377 |
3,844.00 |
LSE |
13:24:01 |
|
||
| 150 |
3,844.00 |
LSE |
13:24:01 |
|
||
| 460 |
3,844.00 |
LSE |
13:24:01 |
|
||
| 92 |
3,844.00 |
LSE |
13:24:01 |
|
||
| 532 |
3,843.50 |
LSE |
13:24:09 |
|
||
| 100 |
3,845.50 |
LSE |
13:27:04 |
|
||
| 752 |
3,846.00 |
LSE |
13:27:04 |
|
||
| 65 |
3,845.50 |
LSE |
13:27:05 |
|
||
| 125 |
3,845.50 |
LSE |
13:27:06 |
|
||
| 400 |
3,845.50 |
LSE |
13:27:06 |
|
||
| 523 |
3,845.00 |
LSE |
13:27:36 |
|
||
| 49 |
3,845.00 |
LSE |
13:29:48 |
|
||
| 251 |
3,845.00 |
LSE |
13:29:48 |
|
||
| 162 |
3,845.00 |
LSE |
13:29:48 |
|
||
| 206 |
3,846.00 |
LSE |
13:31:00 |
|
||
| 250 |
3,846.00 |
LSE |
13:31:00 |
|
||
| 431 |
3,846.00 |
LSE |
13:31:00 |
|
||
| 95 |
3,846.00 |
LSE |
13:31:00 |
|
||
| 25 |
3,845.00 |
LSE |
13:32:01 |
|
||
| 48 |
3,845.00 |
LSE |
13:32:05 |
|
||
| 428 |
3,845.00 |
LSE |
13:32:05 |
|
||
| 2 |
3,843.50 |
LSE |
13:32:19 |
|
||
| 475 |
3,843.50 |
LSE |
13:32:52 |
|
||
| 20 |
3,844.00 |
LSE |
13:34:37 |
|
||
| 584 |
3,844.50 |
LSE |
13:34:58 |
|
||
| 449 |
3,844.00 |
LSE |
13:35:24 |
|
||
| 129 |
3,843.00 |
LSE |
13:36:05 |
|
||
| 335 |
3,843.00 |
LSE |
13:36:05 |
|
||
| 226 |
3,841.00 |
LSE |
13:37:26 |
|
||
| 226 |
3,841.00 |
LSE |
13:37:26 |
|
||
| 21 |
3,839.00 |
LSE |
13:39:24 |
|
||
| 325 |
3,839.00 |
LSE |
13:39:24 |
|
||
| 125 |
3,839.00 |
LSE |
13:39:24 |
|
||
| 534 |
3,840.50 |
LSE |
13:42:07 |
|
||
| 105 |
3,842.00 |
LSE |
13:44:05 |
|
||
| 494 |
3,842.00 |
LSE |
13:44:12 |
|
||
| 56 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 129 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 50 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 100 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 100 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 108 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 58 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 496 |
3,843.00 |
LSE |
13:45:06 |
|
||
| 250 |
3,843.50 |
LSE |
13:45:46 |
|
||
| 298 |
3,843.50 |
LSE |
13:45:48 |
|
||
| 40 |
3,843.50 |
LSE |
13:45:48 |
|
||
| 223 |
3,843.50 |
LSE |
13:45:48 |
|
||
| 148 |
3,843.50 |
LSE |
13:45:50 |
|
||
| 250 |
3,842.50 |
LSE |
13:46:20 |
|
||
| 257 |
3,842.50 |
LSE |
13:46:20 |
|
||
| 8 |
3,842.50 |
LSE |
13:46:27 |
|
||
| 65 |
3,843.50 |
LSE |
13:47:31 |
|
||
| 69 |
3,843.50 |
LSE |
13:47:32 |
|
||
| 21 |
3,845.50 |
LSE |
13:48:09 |
|
||
| 100 |
3,845.50 |
LSE |
13:48:10 |
|
||
| 60 |
3,845.50 |
LSE |
13:48:10 |
|
||
| 490 |
3,845.50 |
LSE |
13:48:16 |
|
||
| 331 |
3,845.50 |
LSE |
13:48:16 |
|
||
| 33 |
3,844.50 |
LSE |
13:48:17 |
|
||
| 33 |
3,846.00 |
LSE |
13:49:52 |
|
||
| 50 |
3,846.00 |
LSE |
13:49:52 |
|
||
| 206 |
3,846.00 |
LSE |
13:49:52 |
|
||
| 90 |
3,846.00 |
LSE |
13:49:52 |
|
||
| 354 |
3,846.00 |
LSE |
13:50:09 |
|
||
| 166 |
3,846.00 |
LSE |
13:50:09 |
|
||
| 151 |
3,846.00 |
LSE |
13:50:09 |
|
||
| 476 |
3,844.50 |
LSE |
13:50:48 |
|
||
| 488 |
3,843.50 |
LSE |
13:50:51 |
|
||
| 101 |
3,844.00 |
LSE |
13:51:10 |
|
||
| 113 |
3,844.00 |
LSE |
13:51:10 |
|
||
| 9 |
3,844.00 |
LSE |
13:51:10 |
|
||
| 9 |
3,844.00 |
LSE |
13:51:10 |
|
||
| 6 |
3,844.00 |
LSE |
13:51:10 |
|
||
| 204 |
3,844.00 |
LSE |
13:51:10 |
|
||
| 28 |
3,844.00 |
LSE |
13:51:12 |
|
||
| 66 |
3,844.00 |
LSE |
13:51:12 |
|
||
| 88 |
3,843.50 |
LSE |
13:51:13 |
|
||
| 220 |
3,843.50 |
LSE |
13:51:13 |
|
||
| 497 |
3,844.00 |
LSE |
13:51:13 |
|
||
| 17 |
3,844.00 |
LSE |
13:51:13 |
|
||
| 5 |
3,844.00 |
LSE |
13:51:13 |
|
||
| 11 |
3,844.00 |
LSE |
13:51:13 |
|
||
| 150 |
3,843.50 |
LSE |
13:51:19 |
|
||
| 43 |
3,843.50 |
LSE |
13:51:20 |
|
||
| 344 |
3,843.50 |
LSE |
13:51:20 |
|
||
| 163 |
3,843.50 |
LSE |
13:51:20 |
|
||
| 188 |
3,844.00 |
LSE |
13:52:22 |
|
||
| 329 |
3,844.00 |
LSE |
13:52:22 |
|
||
| 250 |
3,844.50 |
LSE |
13:52:54 |
|
||
| 119 |
3,844.50 |
LSE |
13:52:54 |
|
||
| 86 |
3,844.50 |
LSE |
13:52:55 |
|
||
| 97 |
3,844.50 |
LSE |
13:52:59 |
|
||
| 32 |
3,844.50 |
LSE |
13:53:11 |
|
||
| 110 |
3,844.50 |
LSE |
13:53:12 |
|
||
| 127 |
3,844.50 |
LSE |
13:53:14 |
|
||
| 90 |
3,844.50 |
LSE |
13:53:14 |
|
||
| 57 |
3,844.50 |
LSE |
13:53:14 |
|
||
| 314 |
3,843.50 |
LSE |
13:53:32 |
|
||
| 145 |
3,843.50 |
LSE |
13:53:39 |
|
||
| 31 |
3,844.00 |
LSE |
13:54:06 |
|
||
| 219 |
3,844.00 |
LSE |
13:54:06 |
|
||
| 74 |
3,844.00 |
LSE |
13:54:06 |
|
||
| 208 |
3,844.00 |
LSE |
13:54:06 |
|
||
| 104 |
3,844.00 |
LSE |
13:54:08 |
|
||
| 250 |
3,844.00 |
LSE |
13:54:08 |
|
||
| 159 |
3,844.00 |
LSE |
13:54:08 |
|
||
| 194 |
3,844.00 |
LSE |
13:54:08 |
|
||
| 250 |
3,844.00 |
LSE |
13:54:08 |
|
||
| 86 |
3,846.50 |
LSE |
13:56:32 |
|
||
| 248 |
3,846.50 |
LSE |
13:57:11 |
|
||
| 176 |
3,846.50 |
LSE |
13:57:11 |
|
||
| 513 |
3,846.00 |
LSE |
13:57:12 |
|
||
| 533 |
3,846.50 |
LSE |
13:58:36 |
|
||
| 139 |
3,846.00 |
LSE |
13:58:50 |
|
||
| 357 |
3,846.00 |
LSE |
13:58:50 |
|
||
| 547 |
3,846.00 |
LSE |
13:59:50 |
|
||
| 110 |
3,847.00 |
LSE |
14:01:28 |
|
||
| 405 |
3,847.00 |
LSE |
14:01:30 |
|
||
| 474 |
3,847.00 |
LSE |
14:01:55 |
|
||
| 1 |
3,849.00 |
LSE |
14:03:15 |
|
||
| 500 |
3,849.00 |
LSE |
14:03:15 |
|
||
| 509 |
3,848.50 |
LSE |
14:03:23 |
|
||
| 629 |
3,848.50 |
LSE |
14:03:23 |
|
||
| 147 |
3,848.50 |
LSE |
14:03:23 |
|
||
| 474 |
3,848.00 |
LSE |
14:04:13 |
|
||
| 36 |
3,848.00 |
LSE |
14:04:13 |
|
||
| 95 |
3,848.50 |
LSE |
14:05:16 |
|
||
| 574 |
3,848.50 |
LSE |
14:05:16 |
|
||
| 359 |
3,848.50 |
LSE |
14:05:16 |
|
||
| 90 |
3,848.50 |
LSE |
14:05:16 |
|
||
| 50 |
3,848.50 |
LSE |
14:05:16 |
|
||
| 494 |
3,848.50 |
LSE |
14:05:34 |
|
||
| 721 |
3,848.00 |
LSE |
14:05:41 |
|
||
| 280 |
3,848.00 |
LSE |
14:05:41 |
|
||
| 99 |
3,847.50 |
LSE |
14:06:35 |
|
||
| 734 |
3,847.50 |
LSE |
14:06:35 |
|
||
| 2 |
3,847.00 |
LSE |
14:06:44 |
|
||
| 150 |
3,847.00 |
LSE |
14:06:44 |
|
||
| 327 |
3,847.00 |
LSE |
14:06:44 |
|
||
| 464 |
3,847.00 |
LSE |
14:06:44 |
|
||
| 271 |
3,847.00 |
LSE |
14:06:44 |
|
||
| 310 |
3,847.00 |
LSE |
14:06:44 |
|
||
| 61 |
3,846.50 |
LSE |
14:08:01 |
|
||
| 11 |
3,846.50 |
LSE |
14:08:01 |
|
||
| 153 |
3,846.50 |
LSE |
14:08:02 |
|
||
| 178 |
3,846.50 |
LSE |
14:08:02 |
|
||
| 31 |
3,846.50 |
LSE |
14:08:02 |
|
||
| 61 |
3,846.50 |
LSE |
14:08:02 |
|
||
| 41 |
3,846.50 |
LSE |
14:08:02 |
|
||
| 374 |
3,846.00 |
LSE |
14:08:42 |
|
||
| 176 |
3,846.00 |
LSE |
14:08:42 |
|
||
| 51 |
3,846.00 |
LSE |
14:09:44 |
|
||
| 502 |
3,846.00 |
LSE |
14:09:44 |
|
||
| 644 |
3,846.50 |
LSE |
14:09:44 |
|
||
| 209 |
3,846.50 |
LSE |
14:09:44 |
|
||
| 460 |
3,847.00 |
LSE |
14:10:53 |
|
||
| 848 |
3,848.00 |
LSE |
14:13:43 |
|
||
| 554 |
3,849.00 |
LSE |
14:14:52 |
|
||
| 542 |
3,849.00 |
LSE |
14:14:52 |
|
||
| 587 |
3,848.50 |
LSE |
14:15:14 |
|
||
| 56 |
3,847.00 |
LSE |
14:16:16 |
|
||
| 180 |
3,847.00 |
LSE |
14:16:16 |
|
||
| 100 |
3,847.00 |
LSE |
14:16:16 |
|
||
| 163 |
3,847.00 |
LSE |
14:16:16 |
|
||
| 48 |
3,847.00 |
LSE |
14:16:16 |
|
||
| 375 |
3,847.50 |
LSE |
14:16:16 |
|
||
| 63 |
3,847.50 |
LSE |
14:16:16 |
|
||
| 63 |
3,847.50 |
LSE |
14:16:16 |
|
||
| 31 |
3,847.00 |
LSE |
14:16:17 |
|
||
| 1 |
3,847.00 |
LSE |
14:16:17 |
|
||
| 243 |
3,847.00 |
LSE |
14:16:18 |
|
||
| 117 |
3,847.00 |
LSE |
14:16:21 |
|
||
| 100 |
3,847.00 |
LSE |
14:16:21 |
|
||
| 237 |
3,850.00 |
LSE |
14:18:25 |
|
||
| 284 |
3,850.00 |
LSE |
14:19:20 |
|
||
| 211 |
3,850.00 |
LSE |
14:19:20 |
|
||
| 215 |
3,850.00 |
LSE |
14:19:20 |
|
||
| 107 |
3,848.50 |
LSE |
14:19:24 |
|
||
| 119 |
3,848.50 |
LSE |
14:19:27 |
|
||
| 457 |
3,849.50 |
LSE |
14:20:32 |
|
||
| 494 |
3,848.50 |
LSE |
14:20:36 |
|
||
| 107 |
3,848.50 |
LSE |
14:20:36 |
|
||
| 67 |
3,848.00 |
LSE |
14:20:37 |
|
||
| 144 |
3,848.00 |
LSE |
14:20:39 |
|
||
| 183 |
3,848.00 |
LSE |
14:20:39 |
|
||
| 51 |
3,848.00 |
LSE |
14:20:42 |
|
||
| 487 |
3,848.50 |
LSE |
14:21:16 |
|
||
| 94 |
3,848.00 |
LSE |
14:21:36 |
|
||
| 104 |
3,848.00 |
LSE |
14:21:36 |
|
||
| 186 |
3,848.00 |
LSE |
14:21:36 |
|
||
| 154 |
3,848.00 |
LSE |
14:21:36 |
|
||
| 73 |
3,848.50 |
LSE |
14:21:36 |
|
||
| 9 |
3,848.50 |
LSE |
14:21:36 |
|
||
| 280 |
3,848.50 |
LSE |
14:21:36 |
|
||
| 110 |
3,848.50 |
LSE |
14:21:36 |
|
||
| 468 |
3,847.50 |
LSE |
14:22:54 |
|
||
| 370 |
3,848.00 |
LSE |
14:23:48 |
|
||
| 100 |
3,848.00 |
LSE |
14:23:48 |
|
||
| 105 |
3,848.50 |
LSE |
14:23:48 |
|
||
| 77 |
3,848.50 |
LSE |
14:23:48 |
|
||
| 290 |
3,848.50 |
LSE |
14:23:48 |
|
||
| 22 |
3,848.00 |
LSE |
14:23:53 |
|
||
| 43 |
3,848.00 |
LSE |
14:23:53 |
|
||
| 130 |
3,848.00 |
LSE |
14:24:02 |
|
||
| 100 |
3,848.00 |
LSE |
14:24:02 |
|
||
| 244 |
3,848.00 |
LSE |
14:24:12 |
|
||
| 100 |
3,849.00 |
LSE |
14:25:10 |
|
||
| 295 |
3,849.00 |
LSE |
14:25:11 |
|
||
| 103 |
3,849.00 |
LSE |
14:25:11 |
|
||
| 11 |
3,848.50 |
LSE |
14:25:18 |
|
||
| 224 |
3,853.00 |
LSE |
14:28:07 |
|
||
| 642 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 573 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 495 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 197 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 606 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 95 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 361 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 481 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 502 |
3,853.00 |
LSE |
14:28:27 |
|
||
| 480 |
3,852.50 |
LSE |
14:32:40 |
|
||
| 778 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 550 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 505 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 534 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 1312 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 474 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 525 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 462 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 547 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 531 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 548 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 725 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 463 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 520 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 54 |
3,853.00 |
LSE |
14:32:40 |
|
||
| 150 |
3,852.50 |
LSE |
14:33:01 |
|
||
| 143 |
3,852.50 |
LSE |
14:33:01 |
|
||
| 157 |
3,852.50 |
LSE |
14:33:01 |
|
||
| 662 |
3,852.00 |
LSE |
14:33:01 |
|
||
| 372 |
3,852.50 |
LSE |
14:33:01 |
|
||
| 97 |
3,852.50 |
LSE |
14:33:01 |
|
||
| 29 |
3,851.50 |
LSE |
14:33:04 |
|
||
| 51 |
3,851.50 |
LSE |
14:33:04 |
|
||
| 41 |
3,851.50 |
LSE |
14:33:04 |
|
||
| 283 |
3,852.00 |
LSE |
14:33:04 |
|
||
| 21 |
3,851.50 |
LSE |
14:33:04 |
|
||
| 49 |
3,852.00 |
LSE |
14:33:04 |
|
||
| 492 |
3,852.00 |
LSE |
14:33:04 |
|
||
| 331 |
3,852.00 |
LSE |
14:33:04 |
|
||
| 490 |
3,851.00 |
LSE |
14:33:06 |
|
||
| 538 |
3,850.00 |
LSE |
14:33:28 |
|
||
| 521 |
3,850.00 |
LSE |
14:33:55 |
|
||
| 493 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 51 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 456 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 716 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 21 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 536 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 215 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 64 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 268 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 714 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 18 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 526 |
3,853.00 |
LSE |
14:38:20 |
|
||
| 89 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 150 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 169 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 150 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 515 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 530 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 23 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 92 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 422 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 683 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 30 |
3,853.00 |
LSE |
14:38:38 |
|
||
| 348 |
3,852.00 |
LSE |
14:38:45 |
|
||
| 100 |
3,852.00 |
LSE |
14:38:45 |
|
||
| 12 |
3,852.00 |
LSE |
14:38:45 |
|
||
| 22 |
3,852.00 |
LSE |
14:38:45 |
|
||
| 601 |
3,852.50 |
LSE |
14:38:45 |
|
||
| 31 |
3,852.50 |
LSE |
14:38:45 |
|
||
| 100 |
3,852.50 |
LSE |
14:38:45 |
|
||
| 33 |
3,852.50 |
LSE |
14:38:45 |
|
||
| 67 |
3,852.50 |
LSE |
14:38:45 |
|
||
| 219 |
3,852.50 |
LSE |
14:38:45 |
|
||
| 598 |
3,852.50 |
LSE |
14:38:45 |
|
||
| 36 |
3,851.50 |
LSE |
14:38:48 |
|
||
| 81 |
3,852.50 |
LSE |
14:39:15 |
|
||
| 221 |
3,853.00 |
LSE |
14:39:15 |
|
||
| 11 |
3,853.00 |
LSE |
14:39:15 |
|
||
| 239 |
3,853.00 |
LSE |
14:39:15 |
|
||
| 250 |
3,853.00 |
LSE |
14:39:15 |
|
||
| 262 |
3,853.00 |
LSE |
14:39:15 |
|
||
| 4 |
3,853.00 |
LSE |
14:39:15 |
|
||
| 471 |
3,853.00 |
LSE |
14:39:15 |
|
||
| 250 |
3,852.50 |
LSE |
14:39:16 |
|
||
| 451 |
3,852.00 |
LSE |
14:39:17 |
|
||
| 154 |
3,852.50 |
LSE |
14:39:17 |
|
||
| 66 |
3,853.00 |
LSE |
14:41:46 |
|
||
| 100 |
3,853.00 |
LSE |
14:41:46 |
|
||
| 255 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 465 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 432 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 51 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 131 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 60 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 54 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 60 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 251 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 100 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 546 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 555 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 370 |
3,853.00 |
LSE |
14:41:48 |
|
||
| 356 |
3,853.00 |
LSE |
14:41:49 |
|
||
| 99 |
3,853.00 |
LSE |
14:41:49 |
|
||
| 157 |
3,853.00 |
LSE |
14:41:49 |
|
||
| 65 |
3,853.00 |
LSE |
14:41:51 |
|
||
| 516 |
3,853.00 |
LSE |
14:42:00 |
|
||
| 131 |
3,853.00 |
LSE |
14:42:00 |
|
||
| 433 |
3,852.50 |
LSE |
14:42:01 |
|
||
| 125 |
3,852.50 |
LSE |
14:42:01 |
|
||
| 211 |
3,852.00 |
LSE |
14:43:09 |
|
||
| 325 |
3,852.00 |
LSE |
14:43:09 |
|
||
| 204 |
3,853.00 |
LSE |
14:44:48 |
|
||
| 29 |
3,853.00 |
LSE |
14:49:03 |
|
||
| 516 |
3,853.00 |
LSE |
14:49:04 |
|
||
| 522 |
3,853.00 |
LSE |
14:49:04 |
|
||
| 1010 |
3,853.00 |
LSE |
14:49:04 |
|
||
| 434 |
3,853.00 |
LSE |
14:49:04 |
|
||
| 78 |
3,853.00 |
LSE |
14:49:06 |
|
||
| 86 |
3,853.00 |
LSE |
14:49:11 |
|
||
| 213 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 180 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 180 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 53 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 699 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 146 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 579 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 399 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 446 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 110 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 454 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 536 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 86 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 78 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 78 |
3,853.00 |
LSE |
14:49:12 |
|
||
| 682 |
3,853.00 |
LSE |
14:50:05 |
|
||
| 145 |
3,853.00 |
LSE |
14:50:49 |
|
||
| 550 |
3,853.00 |
LSE |
14:51:10 |
|
||
| 556 |
3,853.00 |
LSE |
14:51:10 |
|
||
| 293 |
3,844.50 |
Turquoise |
08:25:57 |
|
||
| 115 |
3,844.50 |
Turquoise |
08:25:57 |
|
||
| 14 |
3,844.50 |
Turquoise |
08:25:57 |
|
||
| 451 |
3,841.00 |
Turquoise |
08:36:15 |
|
||
| 405 |
3,835.00 |
Turquoise |
08:40:42 |
|
||
| 429 |
3,838.50 |
Turquoise |
08:45:03 |
|
||
| 354 |
3,833.50 |
Turquoise |
08:53:51 |
|
||
| 33 |
3,833.50 |
Turquoise |
08:53:51 |
|
||
| 76 |
3,827.00 |
Turquoise |
09:00:06 |
|
||
| 24 |
3,827.00 |
Turquoise |
09:00:06 |
|
||
| 12 |
3,827.00 |
Turquoise |
09:00:06 |
|
||
| 57 |
3,827.00 |
Turquoise |
09:00:06 |
|
||
| 270 |
3,827.00 |
Turquoise |
09:02:04 |
|
||
| 6 |
3,827.00 |
Turquoise |
09:02:04 |
|
||
| 392 |
3,826.50 |
Turquoise |
09:08:27 |
|
||
| 415 |
3,841.00 |
Turquoise |
09:19:38 |
|
||
| 90 |
3,836.00 |
Turquoise |
09:27:47 |
|
||
| 327 |
3,838.00 |
Turquoise |
09:30:50 |
|
||
| 36 |
3,838.00 |
Turquoise |
09:30:50 |
|
||
| 75 |
3,838.00 |
Turquoise |
09:30:50 |
|
||
| 358 |
3,844.50 |
Turquoise |
09:38:27 |
|
||
| 85 |
3,844.50 |
Turquoise |
09:38:27 |
|
||
| 441 |
3,846.50 |
Turquoise |
09:48:45 |
|
||
| 6 |
3,846.50 |
Turquoise |
09:48:45 |
|
||
| 442 |
3,846.00 |
Turquoise |
09:58:13 |
|
||
| 399 |
3,849.50 |
Turquoise |
10:11:23 |
|
||
| 259 |
3,851.50 |
Turquoise |
10:20:24 |
|
||
| 186 |
3,851.50 |
Turquoise |
10:20:24 |
|
||
| 183 |
3,853.00 |
Turquoise |
10:29:56 |
|
||
| 248 |
3,853.00 |
Turquoise |
10:29:56 |
|
||
| 246 |
3,854.50 |
Turquoise |
10:41:30 |
|
||
| 12 |
3,854.50 |
Turquoise |
10:41:30 |
|
||
| 14 |
3,854.50 |
Turquoise |
10:41:30 |
|
||
| 35 |
3,854.50 |
Turquoise |
10:41:30 |
|
||
| 163 |
3,854.50 |
Turquoise |
10:41:30 |
|
||
| 333 |
3,860.50 |
Turquoise |
10:53:51 |
|
||
| 121 |
3,860.50 |
Turquoise |
10:53:51 |
|
||
| 427 |
3,861.50 |
Turquoise |
11:03:32 |
|
||
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.