TRANSACTIONS IN OWN SECURITIES
2 December 2022
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
| Date of purchases:
|
2 December 2022 |
| Number of ordinary shares purchased:
|
128,384 |
| Highest price paid per share:
|
GBp 4,177.5000 |
| Lowest price paid per share:
|
GBp 4,144.5000 |
| Volume weighted average price paid per share:
|
GBp 4,158.4881 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 6 September 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 94,559,713 of its ordinary shares in treasury and has 2,534,684,059 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
4,159.0824 |
40,827 |
| BATS |
4,159.3275 |
10,255 |
| Chi-X |
4,158.1887 |
53,810 |
| Turquoise |
4,157.9293 |
19,143 |
| Aquis |
4,157.0936 |
4,349 |
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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:
| Quantity bought |
Price (GBp) |
Trading Venue |
Time |
| 101 |
4,175.5000 |
XLON |
08:00:19 |
| 257 |
4,175.5000 |
XLON |
08:00:19 |
| 363 |
4,175.5000 |
XLON |
08:00:19 |
| 198 |
4,173.5000 |
TRQX |
08:00:21 |
| 193 |
4,174.5000 |
BATE |
08:00:32 |
| 172 |
4,170.5000 |
CHIX |
08:00:57 |
| 172 |
4,171.5000 |
CHIX |
08:01:22 |
| 189 |
4,171.5000 |
AQXE |
08:02:28 |
| 182 |
4,169.5000 |
CHIX |
08:02:51 |
| 179 |
4,169.0000 |
XLON |
08:03:03 |
| 190 |
4,168.5000 |
CHIX |
08:03:26 |
| 197 |
4,164.0000 |
BATE |
08:03:52 |
| 168 |
4,165.5000 |
XLON |
08:04:18 |
| 17 |
4,164.5000 |
CHIX |
08:05:00 |
| 167 |
4,169.0000 |
TRQX |
08:05:19 |
| 97 |
4,169.0000 |
TRQX |
08:05:19 |
| 176 |
4,169.0000 |
CHIX |
08:05:19 |
| 120 |
4,168.5000 |
TRQX |
08:05:44 |
| 77 |
4,168.5000 |
TRQX |
08:05:44 |
| 12 |
4,167.5000 |
CHIX |
08:06:03 |
| 168 |
4,168.5000 |
CHIX |
08:06:11 |
| 8 |
4,168.5000 |
CHIX |
08:06:11 |
| 176 |
4,171.0000 |
XLON |
08:06:44 |
| 188 |
4,171.0000 |
CHIX |
08:07:12 |
| 180 |
4,169.0000 |
XLON |
08:07:28 |
| 12 |
4,168.0000 |
CHIX |
08:07:51 |
| 28 |
4,167.0000 |
CHIX |
08:08:00 |
| 210 |
4,167.0000 |
CHIX |
08:08:00 |
| 442 |
4,170.0000 |
XLON |
08:08:55 |
| 178 |
4,168.5000 |
XLON |
08:09:27 |
| 215 |
4,172.0000 |
TRQX |
08:10:31 |
| 178 |
4,172.0000 |
XLON |
08:10:31 |
| 167 |
4,175.5000 |
CHIX |
08:11:46 |
| 229 |
4,175.5000 |
CHIX |
08:11:46 |
| 191 |
4,176.5000 |
XLON |
08:12:19 |
| 187 |
4,177.5000 |
CHIX |
08:12:51 |
| 164 |
4,175.5000 |
CHIX |
08:13:01 |
| 192 |
4,173.5000 |
CHIX |
08:15:05 |
| 37 |
4,173.5000 |
CHIX |
08:15:05 |
| 174 |
4,173.5000 |
CHIX |
08:15:05 |
| 176 |
4,173.5000 |
CHIX |
08:15:05 |
| 240 |
4,172.5000 |
CHIX |
08:15:18 |
| 169 |
4,173.5000 |
CHIX |
08:15:43 |
| 218 |
4,170.0000 |
CHIX |
08:16:43 |
| 175 |
4,170.0000 |
XLON |
08:16:43 |
| 170 |
4,168.5000 |
CHIX |
08:17:10 |
| 110 |
4,170.5000 |
BATE |
08:18:06 |
| 65 |
4,170.5000 |
BATE |
08:18:06 |
| 249 |
4,170.0000 |
CHIX |
08:19:00 |
| 114 |
4,170.0000 |
CHIX |
08:19:01 |
| 43 |
4,170.0000 |
CHIX |
08:19:01 |
| 187 |
4,169.0000 |
AQXE |
08:19:28 |
| 180 |
4,169.0000 |
CHIX |
08:20:07 |
| 167 |
4,170.0000 |
TRQX |
08:21:24 |
| 167 |
4,170.0000 |
CHIX |
08:21:24 |
| 174 |
4,170.0000 |
CHIX |
08:22:07 |
| 178 |
4,169.5000 |
XLON |
08:22:15 |
| 185 |
4,170.0000 |
XLON |
08:23:26 |
| 396 |
4,172.0000 |
CHIX |
08:25:02 |
| 194 |
4,170.0000 |
CHIX |
08:25:42 |
| 201 |
4,172.0000 |
BATE |
08:26:12 |
| 187 |
4,172.0000 |
CHIX |
08:27:46 |
| 186 |
4,172.0000 |
XLON |
08:27:46 |
| 146 |
4,172.5000 |
CHIX |
08:28:05 |
| 61 |
4,172.5000 |
CHIX |
08:28:05 |
| 204 |
4,170.5000 |
CHIX |
08:28:49 |
| 221 |
4,170.5000 |
AQXE |
08:29:35 |
| 373 |
4,171.5000 |
CHIX |
08:32:04 |
| 17 |
4,171.5000 |
CHIX |
08:32:04 |
| 209 |
4,171.0000 |
TRQX |
08:32:04 |
| 10 |
4,171.0000 |
TRQX |
08:32:04 |
| 239 |
4,166.0000 |
CHIX |
08:33:05 |
| 214 |
4,166.0000 |
AQXE |
08:34:45 |
| 61 |
4,164.5000 |
TRQX |
08:35:24 |
| 205 |
4,164.5000 |
TRQX |
08:35:24 |
| 188 |
4,161.5000 |
CHIX |
08:36:56 |
| 118 |
4,161.0000 |
XLON |
08:37:18 |
| 93 |
4,161.0000 |
XLON |
08:37:18 |
| 155 |
4,160.5000 |
TRQX |
08:38:28 |
| 82 |
4,160.5000 |
TRQX |
08:38:28 |
| 210 |
4,159.5000 |
CHIX |
08:39:14 |
| 225 |
4,159.0000 |
CHIX |
08:40:05 |
| 205 |
4,155.0000 |
CHIX |
08:40:58 |
| 112 |
4,156.5000 |
CHIX |
08:41:55 |
| 102 |
4,156.5000 |
CHIX |
08:41:55 |
| 241 |
4,154.0000 |
CHIX |
08:43:08 |
| 213 |
4,153.0000 |
CHIX |
08:44:29 |
| 196 |
4,152.5000 |
CHIX |
08:45:28 |
| 204 |
4,151.0000 |
CHIX |
08:46:11 |
| 177 |
4,152.0000 |
XLON |
08:47:36 |
| 58 |
4,152.0000 |
XLON |
08:47:36 |
| 88 |
4,154.0000 |
XLON |
08:49:00 |
| 12 |
4,154.0000 |
XLON |
08:49:00 |
| 100 |
4,154.0000 |
XLON |
08:49:00 |
| 147 |
4,154.0000 |
XLON |
08:49:00 |
| 62 |
4,154.0000 |
XLON |
08:49:00 |
| 169 |
4,149.5000 |
BATE |
08:50:05 |
| 73 |
4,149.5000 |
BATE |
08:50:05 |
| 198 |
4,148.5000 |
AQXE |
08:51:05 |
| 192 |
4,149.0000 |
TRQX |
08:52:20 |
| 68 |
4,148.0000 |
XLON |
08:52:57 |
| 157 |
4,148.0000 |
XLON |
08:52:57 |
| 146 |
4,150.0000 |
TRQX |
08:54:26 |
| 77 |
4,150.0000 |
TRQX |
08:54:26 |
| 57 |
4,151.0000 |
XLON |
08:55:49 |
| 198 |
4,151.0000 |
XLON |
08:55:49 |
| 223 |
4,150.0000 |
TRQX |
08:56:50 |
| 147 |
4,150.5000 |
XLON |
08:57:51 |
| 89 |
4,150.5000 |
XLON |
08:57:51 |
| 253 |
4,154.0000 |
BATE |
08:58:45 |
| 282 |
4,154.0000 |
BATE |
09:00:12 |
| 114 |
4,156.5000 |
TRQX |
09:02:31 |
| 123 |
4,156.5000 |
TRQX |
09:02:31 |
| 153 |
4,155.0000 |
CHIX |
09:02:58 |
| 66 |
4,155.0000 |
CHIX |
09:03:01 |
| 158 |
4,154.5000 |
TRQX |
09:03:57 |
| 74 |
4,154.5000 |
TRQX |
09:03:57 |
| 168 |
4,152.5000 |
CHIX |
09:05:13 |
| 215 |
4,152.0000 |
CHIX |
09:05:57 |
| 216 |
4,151.0000 |
CHIX |
09:06:32 |
| 217 |
4,153.0000 |
CHIX |
09:08:23 |
| 227 |
4,153.0000 |
XLON |
09:09:43 |
| 256 |
4,153.0000 |
BATE |
09:10:36 |
| 213 |
4,155.5000 |
CHIX |
09:12:01 |
| 164 |
4,155.0000 |
TRQX |
09:13:35 |
| 23 |
4,155.0000 |
TRQX |
09:13:35 |
| 151 |
4,154.5000 |
XLON |
09:14:31 |
| 50 |
4,154.5000 |
XLON |
09:14:31 |
| 192 |
4,155.5000 |
CHIX |
09:15:10 |
| 170 |
4,157.0000 |
BATE |
09:17:03 |
| 25 |
4,158.0000 |
CHIX |
09:17:49 |
| 179 |
4,158.0000 |
CHIX |
09:17:49 |
| 219 |
4,157.5000 |
CHIX |
09:18:19 |
| 220 |
4,156.5000 |
XLON |
09:19:35 |
| 211 |
4,155.0000 |
CHIX |
09:21:37 |
| 215 |
4,158.0000 |
CHIX |
09:23:49 |
| 36 |
4,158.0000 |
CHIX |
09:23:49 |
| 21 |
4,157.0000 |
XLON |
09:26:41 |
| 213 |
4,157.0000 |
XLON |
09:26:41 |
| 76 |
4,157.0000 |
XLON |
09:26:41 |
| 158 |
4,157.0000 |
XLON |
09:26:41 |
| 48 |
4,157.0000 |
XLON |
09:26:41 |
| 297 |
4,157.0000 |
TRQX |
09:27:17 |
| 13 |
4,156.5000 |
CHIX |
09:27:20 |
| 25 |
4,155.5000 |
CHIX |
09:28:50 |
| 255 |
4,155.0000 |
BATE |
09:29:19 |
| 262 |
4,155.5000 |
CHIX |
09:30:50 |
| 254 |
4,155.0000 |
XLON |
09:30:50 |
| 6 |
4,155.0000 |
XLON |
09:30:50 |
| 315 |
4,157.5000 |
CHIX |
09:32:16 |
| 13 |
4,159.0000 |
CHIX |
09:33:30 |
| 289 |
4,159.5000 |
CHIX |
09:35:10 |
| 123 |
4,158.5000 |
TRQX |
09:35:24 |
| 123 |
4,158.5000 |
TRQX |
09:35:24 |
| 332 |
4,158.0000 |
CHIX |
09:36:22 |
| 368 |
4,155.0000 |
XLON |
09:40:01 |
| 225 |
4,154.5000 |
BATE |
09:42:12 |
| 80 |
4,154.5000 |
BATE |
09:42:14 |
| 13 |
4,153.5000 |
CHIX |
09:43:50 |
| 279 |
4,153.5000 |
CHIX |
09:45:05 |
| 252 |
4,153.0000 |
CHIX |
09:45:30 |
| 97 |
4,151.0000 |
AQXE |
09:47:47 |
| 192 |
4,151.0000 |
AQXE |
09:47:47 |
| 415 |
4,149.5000 |
CHIX |
09:48:52 |
| 155 |
4,152.5000 |
TRQX |
09:51:49 |
| 160 |
4,152.5000 |
TRQX |
09:51:49 |
| 297 |
4,152.5000 |
XLON |
09:51:49 |
| 347 |
4,149.0000 |
CHIX |
09:55:58 |
| 152 |
4,148.5000 |
TRQX |
09:56:14 |
| 218 |
4,148.5000 |
TRQX |
09:56:14 |
| 337 |
4,148.0000 |
TRQX |
10:00:06 |
| 358 |
4,148.5000 |
CHIX |
10:00:56 |
| 332 |
4,150.5000 |
CHIX |
10:05:10 |
| 316 |
4,151.0000 |
XLON |
10:05:10 |
| 320 |
4,148.0000 |
BATE |
10:08:37 |
| 46 |
4,148.0000 |
BATE |
10:08:37 |
| 316 |
4,148.0000 |
XLON |
10:08:37 |
| 207 |
4,149.0000 |
TRQX |
10:13:10 |
| 68 |
4,149.0000 |
TRQX |
10:13:10 |
| 110 |
4,150.5000 |
CHIX |
10:15:44 |
| 198 |
4,151.5000 |
CHIX |
10:16:19 |
| 309 |
4,151.0000 |
CHIX |
10:16:23 |
| 26 |
4,149.5000 |
CHIX |
10:18:15 |
| 329 |
4,149.5000 |
CHIX |
10:18:15 |
| 319 |
4,148.5000 |
XLON |
10:18:57 |
| 286 |
4,145.0000 |
XLON |
10:23:53 |
| 178 |
4,145.0000 |
CHIX |
10:26:08 |
| 212 |
4,146.0000 |
CHIX |
10:28:44 |
| 358 |
4,146.0000 |
XLON |
10:28:44 |
| 322 |
4,147.0000 |
CHIX |
10:31:01 |
| 69 |
4,149.5000 |
BATE |
10:33:03 |
| 262 |
4,149.5000 |
BATE |
10:33:03 |
| 31 |
4,149.5000 |
BATE |
10:33:03 |
| 265 |
4,149.0000 |
XLON |
10:33:06 |
| 108 |
4,149.0000 |
XLON |
10:33:06 |
| 163 |
4,150.5000 |
CHIX |
10:37:20 |
| 98 |
4,150.5000 |
XLON |
10:37:20 |
| 289 |
4,150.5000 |
XLON |
10:37:20 |
| 151 |
4,150.5000 |
CHIX |
10:37:20 |
| 167 |
4,148.0000 |
TRQX |
10:42:12 |
| 203 |
4,148.0000 |
TRQX |
10:42:12 |
| 88 |
4,149.0000 |
CHIX |
10:45:48 |
| 39 |
4,149.0000 |
CHIX |
10:45:48 |
| 140 |
4,149.0000 |
XLON |
10:45:48 |
| 76 |
4,149.0000 |
AQXE |
10:45:48 |
| 351 |
4,148.5000 |
CHIX |
10:45:55 |
| 405 |
4,151.0000 |
BATE |
10:49:10 |
| 98 |
4,149.5000 |
CHIX |
10:50:39 |
| 98 |
4,149.5000 |
CHIX |
10:50:39 |
| 171 |
4,147.5000 |
CHIX |
10:53:07 |
| 122 |
4,147.5000 |
CHIX |
10:53:07 |
| 56 |
4,147.5000 |
CHIX |
10:53:07 |
| 96 |
4,149.5000 |
CHIX |
10:56:49 |
| 117 |
4,149.5000 |
CHIX |
10:56:49 |
| 343 |
4,149.5000 |
CHIX |
10:58:43 |
| 221 |
4,149.5000 |
TRQX |
10:58:58 |
| 56 |
4,149.5000 |
TRQX |
10:58:58 |
| 80 |
4,149.5000 |
TRQX |
10:58:58 |
| 356 |
4,148.0000 |
CHIX |
10:59:13 |
| 49 |
4,148.0000 |
TRQX |
11:01:31 |
| 122 |
4,148.0000 |
TRQX |
11:01:31 |
| 335 |
4,150.0000 |
CHIX |
11:04:39 |
| 212 |
4,149.5000 |
TRQX |
11:04:39 |
| 122 |
4,149.5000 |
TRQX |
11:04:39 |
| 214 |
4,151.5000 |
XLON |
11:09:15 |
| 137 |
4,151.5000 |
XLON |
11:09:15 |
| 114 |
4,150.5000 |
CHIX |
11:12:07 |
| 111 |
4,150.5000 |
CHIX |
11:12:07 |
| 157 |
4,149.5000 |
TRQX |
11:13:01 |
| 160 |
4,149.5000 |
TRQX |
11:13:01 |
| 35 |
4,149.5000 |
TRQX |
11:13:01 |
| 132 |
4,149.0000 |
AQXE |
11:15:43 |
| 303 |
4,148.5000 |
CHIX |
11:15:57 |
| 158 |
4,149.5000 |
CHIX |
11:18:17 |
| 20 |
4,149.5000 |
CHIX |
11:18:17 |
| 347 |
4,150.5000 |
BATE |
11:20:28 |
| 328 |
4,152.0000 |
TRQX |
11:22:16 |
| 82 |
4,150.5000 |
CHIX |
11:24:18 |
| 250 |
4,150.5000 |
AQXE |
11:24:18 |
| 45 |
4,150.5000 |
AQXE |
11:24:18 |
| 198 |
4,149.5000 |
CHIX |
11:24:20 |
| 90 |
4,149.5000 |
TRQX |
11:24:20 |
| 82 |
4,149.5000 |
XLON |
11:24:20 |
| 105 |
4,150.5000 |
CHIX |
11:30:20 |
| 167 |
4,150.5000 |
CHIX |
11:30:20 |
| 45 |
4,149.5000 |
CHIX |
11:31:21 |
| 251 |
4,149.5000 |
CHIX |
11:31:21 |
| 98 |
4,150.0000 |
CHIX |
11:33:03 |
| 186 |
4,150.0000 |
CHIX |
11:33:03 |
| 146 |
4,149.5000 |
TRQX |
11:33:03 |
| 154 |
4,149.5000 |
TRQX |
11:33:03 |
| 149 |
4,147.5000 |
XLON |
11:37:29 |
| 118 |
4,147.5000 |
XLON |
11:37:29 |
| 98 |
4,148.5000 |
XLON |
11:39:24 |
| 88 |
4,148.5000 |
XLON |
11:39:24 |
| 20 |
4,148.0000 |
BATE |
11:42:52 |
| 76 |
4,148.5000 |
XLON |
11:43:26 |
| 53 |
4,148.5000 |
BATE |
11:43:26 |
| 67 |
4,148.5000 |
TRQX |
11:43:26 |
| 154 |
4,148.5000 |
XLON |
11:43:31 |
| 209 |
4,148.5000 |
XLON |
11:43:31 |
| 16 |
4,150.0000 |
XLON |
11:44:31 |
| 272 |
4,150.0000 |
XLON |
11:44:31 |
| 208 |
4,150.5000 |
CHIX |
11:46:40 |
| 66 |
4,150.5000 |
CHIX |
11:46:40 |
| 308 |
4,152.0000 |
CHIX |
11:48:31 |
| 272 |
4,151.5000 |
CHIX |
11:48:31 |
| 297 |
4,150.0000 |
XLON |
11:50:00 |
| 280 |
4,149.5000 |
CHIX |
11:55:12 |
| 277 |
4,150.5000 |
CHIX |
11:57:30 |
| 284 |
4,150.0000 |
AQXE |
11:58:42 |
| 91 |
4,149.5000 |
CHIX |
12:00:50 |
| 98 |
4,149.5000 |
CHIX |
12:00:50 |
| 140 |
4,150.0000 |
CHIX |
12:03:42 |
| 86 |
4,149.5000 |
CHIX |
12:03:49 |
| 105 |
4,149.5000 |
CHIX |
12:03:49 |
| 332 |
4,150.0000 |
CHIX |
12:05:43 |
| 359 |
4,149.5000 |
CHIX |
12:07:14 |
| 400 |
4,149.0000 |
CHIX |
12:08:04 |
| 265 |
4,151.0000 |
CHIX |
12:13:00 |
| 215 |
4,150.5000 |
CHIX |
12:13:00 |
| 89 |
4,150.5000 |
CHIX |
12:13:00 |
| 283 |
4,150.0000 |
AQXE |
12:14:02 |
| 141 |
4,151.0000 |
CHIX |
12:19:11 |
| 44 |
4,152.0000 |
TRQX |
12:20:06 |
| 233 |
4,152.0000 |
CHIX |
12:21:01 |
| 189 |
4,151.5000 |
TRQX |
12:21:54 |
| 98 |
4,151.5000 |
TRQX |
12:21:54 |
| 21 |
4,151.5000 |
TRQX |
12:21:58 |
| 301 |
4,151.0000 |
XLON |
12:22:13 |
| 229 |
4,150.5000 |
CHIX |
12:26:36 |
| 160 |
4,153.0000 |
CHIX |
12:29:59 |
| 127 |
4,153.0000 |
CHIX |
12:29:59 |
| 229 |
4,152.5000 |
TRQX |
12:31:02 |
| 70 |
4,152.5000 |
TRQX |
12:31:02 |
| 23 |
4,152.0000 |
CHIX |
12:32:12 |
| 255 |
4,152.0000 |
CHIX |
12:32:12 |
| 282 |
4,151.5000 |
XLON |
12:33:23 |
| 294 |
4,151.5000 |
XLON |
12:33:23 |
| 97 |
4,151.0000 |
CHIX |
12:38:35 |
| 198 |
4,151.0000 |
CHIX |
12:38:36 |
| 290 |
4,150.5000 |
CHIX |
12:40:24 |
| 279 |
4,150.0000 |
BATE |
12:40:24 |
| 113 |
4,148.0000 |
XLON |
12:45:53 |
| 206 |
4,148.0000 |
AQXE |
12:45:53 |
| 78 |
4,148.0000 |
XLON |
12:48:19 |
| 98 |
4,148.0000 |
XLON |
12:48:19 |
| 98 |
4,148.0000 |
XLON |
12:48:19 |
| 320 |
4,147.5000 |
CHIX |
12:48:51 |
| 330 |
4,145.5000 |
XLON |
12:53:03 |
| 330 |
4,145.5000 |
CHIX |
12:53:03 |
| 215 |
4,146.5000 |
CHIX |
12:56:46 |
| 88 |
4,146.5000 |
CHIX |
12:56:46 |
| 285 |
4,147.5000 |
BATE |
12:57:40 |
| 9 |
4,145.5000 |
XLON |
13:01:09 |
| 301 |
4,145.5000 |
XLON |
13:01:09 |
| 108 |
4,145.5000 |
CHIX |
13:01:52 |
| 98 |
4,145.5000 |
CHIX |
13:01:52 |
| 96 |
4,147.5000 |
CHIX |
13:03:38 |
| 98 |
4,147.5000 |
CHIX |
13:03:38 |
| 105 |
4,147.5000 |
CHIX |
13:03:38 |
| 280 |
4,149.0000 |
CHIX |
13:06:07 |
| 266 |
4,150.5000 |
XLON |
13:06:38 |
| 153 |
4,150.0000 |
BATE |
13:06:39 |
| 106 |
4,150.0000 |
BATE |
13:06:39 |
| 335 |
4,147.0000 |
XLON |
13:08:45 |
| 98 |
4,148.0000 |
XLON |
13:13:02 |
| 98 |
4,148.0000 |
XLON |
13:13:02 |
| 41 |
4,148.0000 |
XLON |
13:13:02 |
| 9 |
4,148.0000 |
XLON |
13:13:02 |
| 68 |
4,148.0000 |
XLON |
13:13:02 |
| 98 |
4,148.5000 |
CHIX |
13:14:32 |
| 301 |
4,148.5000 |
CHIX |
13:14:32 |
| 396 |
4,148.5000 |
CHIX |
13:18:01 |
| 35 |
4,148.5000 |
CHIX |
13:18:01 |
| 1 |
4,148.5000 |
CHIX |
13:18:01 |
| 164 |
4,148.5000 |
CHIX |
13:18:04 |
| 175 |
4,148.0000 |
CHIX |
13:19:20 |
| 224 |
4,148.0000 |
CHIX |
13:19:20 |
| 398 |
4,149.0000 |
TRQX |
13:22:25 |
| 255 |
4,149.0000 |
CHIX |
13:22:25 |
| 98 |
4,148.5000 |
XLON |
13:26:02 |
| 20 |
4,148.5000 |
XLON |
13:26:11 |
| 381 |
4,148.5000 |
XLON |
13:26:11 |
| 86 |
4,146.5000 |
TRQX |
13:27:23 |
| 169 |
4,146.5000 |
XLON |
13:27:23 |
| 286 |
4,146.5000 |
CHIX |
13:27:23 |
| 61 |
4,146.5000 |
BATE |
13:27:23 |
| 48 |
4,146.5000 |
XLON |
13:27:23 |
| 206 |
4,145.0000 |
XLON |
13:28:30 |
| 176 |
4,145.0000 |
XLON |
13:28:30 |
| 30 |
4,145.0000 |
XLON |
13:28:30 |
| 50 |
4,145.0000 |
XLON |
13:28:30 |
| 221 |
4,144.5000 |
CHIX |
13:30:01 |
| 221 |
4,144.5000 |
CHIX |
13:30:01 |
| 3 |
4,144.5000 |
CHIX |
13:30:01 |
| 36 |
4,144.5000 |
CHIX |
13:30:01 |
| 214 |
4,148.5000 |
XLON |
13:31:22 |
| 214 |
4,148.5000 |
XLON |
13:31:22 |
| 26 |
4,148.5000 |
XLON |
13:31:22 |
| 232 |
4,149.5000 |
CHIX |
13:33:22 |
| 232 |
4,149.5000 |
CHIX |
13:33:22 |
| 25 |
4,149.5000 |
CHIX |
13:33:22 |
| 238 |
4,150.5000 |
BATE |
13:35:32 |
| 54 |
4,149.0000 |
XLON |
13:37:19 |
| 92 |
4,149.0000 |
CHIX |
13:37:19 |
| 27 |
4,149.0000 |
TRQX |
13:37:19 |
| 335 |
4,147.5000 |
XLON |
13:38:55 |
| 456 |
4,147.5000 |
XLON |
13:38:55 |
| 391 |
4,145.0000 |
CHIX |
13:41:16 |
| 298 |
4,146.5000 |
CHIX |
13:43:51 |
| 302 |
4,147.5000 |
TRQX |
13:44:21 |
| 335 |
4,145.0000 |
XLON |
13:45:21 |
| 372 |
4,149.0000 |
CHIX |
13:47:36 |
| 58 |
4,147.5000 |
XLON |
13:47:38 |
| 200 |
4,147.5000 |
XLON |
13:47:38 |
| 34 |
4,147.5000 |
XLON |
13:47:38 |
| 308 |
4,147.0000 |
CHIX |
13:49:13 |
| 129 |
4,146.5000 |
CHIX |
13:51:09 |
| 42 |
4,146.5000 |
CHIX |
13:51:09 |
| 121 |
4,146.5000 |
CHIX |
13:51:09 |
| 40 |
4,148.5000 |
TRQX |
13:52:27 |
| 262 |
4,148.5000 |
TRQX |
13:52:28 |
| 196 |
4,149.5000 |
TRQX |
13:53:26 |
| 109 |
4,149.5000 |
TRQX |
13:53:26 |
| 350 |
4,150.0000 |
TRQX |
13:54:37 |
| 307 |
4,149.5000 |
CHIX |
13:55:46 |
| 170 |
4,151.0000 |
TRQX |
13:58:01 |
| 154 |
4,151.0000 |
TRQX |
13:58:01 |
| 332 |
4,151.0000 |
XLON |
13:58:28 |
| 191 |
4,151.0000 |
TRQX |
13:59:05 |
| 149 |
4,151.0000 |
TRQX |
13:59:05 |
| 109 |
4,151.0000 |
CHIX |
14:01:08 |
| 278 |
4,151.0000 |
XLON |
14:01:08 |
| 45 |
4,149.5000 |
CHIX |
14:03:47 |
| 339 |
4,149.5000 |
CHIX |
14:03:47 |
| 89 |
4,148.0000 |
CHIX |
14:04:45 |
| 199 |
4,149.0000 |
XLON |
14:05:06 |
| 45 |
4,149.0000 |
XLON |
14:05:06 |
| 70 |
4,149.0000 |
XLON |
14:05:06 |
| 257 |
4,146.5000 |
CHIX |
14:06:04 |
| 458 |
4,146.5000 |
CHIX |
14:06:04 |
| 170 |
4,148.5000 |
CHIX |
14:10:16 |
| 242 |
4,148.5000 |
CHIX |
14:10:16 |
| 34 |
4,148.0000 |
BATE |
14:10:16 |
| 146 |
4,148.0000 |
AQXE |
14:10:55 |
| 192 |
4,148.0000 |
AQXE |
14:10:56 |
| 426 |
4,147.5000 |
BATE |
14:10:56 |
| 162 |
4,148.0000 |
TRQX |
14:14:21 |
| 226 |
4,148.0000 |
TRQX |
14:14:21 |
| 488 |
4,150.0000 |
CHIX |
14:15:13 |
| 68 |
4,149.0000 |
TRQX |
14:17:21 |
| 134 |
4,149.0000 |
XLON |
14:17:21 |
| 49 |
4,149.0000 |
BATE |
14:17:21 |
| 228 |
4,149.0000 |
CHIX |
14:17:21 |
| 39 |
4,149.0000 |
CHIX |
14:17:21 |
| 58 |
4,152.5000 |
TRQX |
14:20:30 |
| 58 |
4,152.5000 |
TRQX |
14:20:30 |
| 58 |
4,152.5000 |
TRQX |
14:20:30 |
| 54 |
4,152.5000 |
TRQX |
14:20:30 |
| 193 |
4,152.5000 |
CHIX |
14:20:30 |
| 149 |
4,152.5000 |
CHIX |
14:20:30 |
| 382 |
4,152.5000 |
TRQX |
14:20:50 |
| 30 |
4,152.0000 |
XLON |
14:21:13 |
| 218 |
4,152.0000 |
CHIX |
14:22:10 |
| 218 |
4,152.0000 |
CHIX |
14:22:10 |
| 44 |
4,152.0000 |
CHIX |
14:22:10 |
| 154 |
4,151.5000 |
TRQX |
14:22:12 |
| 70 |
4,151.5000 |
TRQX |
14:22:12 |
| 166 |
4,151.5000 |
TRQX |
14:22:12 |
| 58 |
4,151.5000 |
TRQX |
14:22:12 |
| 51 |
4,149.0000 |
BATE |
14:25:25 |
| 71 |
4,149.0000 |
TRQX |
14:25:25 |
| 139 |
4,149.0000 |
XLON |
14:25:25 |
| 97 |
4,149.0000 |
AQXE |
14:25:25 |
| 46 |
4,149.0000 |
TRQX |
14:25:25 |
| 132 |
4,149.0000 |
XLON |
14:25:25 |
| 239 |
4,150.5000 |
XLON |
14:27:04 |
| 146 |
4,150.5000 |
XLON |
14:27:04 |
| 173 |
4,150.5000 |
XLON |
14:28:03 |
| 19 |
4,150.5000 |
XLON |
14:28:03 |
| 63 |
4,150.5000 |
BATE |
14:28:49 |
| 176 |
4,150.5000 |
CHIX |
14:28:49 |
| 119 |
4,150.5000 |
CHIX |
14:28:49 |
| 111 |
4,150.5000 |
XLON |
14:28:49 |
| 63 |
4,150.5000 |
XLON |
14:28:49 |
| 89 |
4,150.5000 |
TRQX |
14:28:49 |
| 245 |
4,149.5000 |
XLON |
14:29:16 |
| 289 |
4,149.5000 |
XLON |
14:29:16 |
| 206 |
4,149.5000 |
XLON |
14:29:16 |
| 60 |
4,148.0000 |
XLON |
14:29:59 |
| 11 |
4,150.5000 |
XLON |
14:30:18 |
| 177 |
4,153.0000 |
XLON |
14:30:36 |
| 54 |
4,153.0000 |
XLON |
14:30:36 |
| 564 |
4,153.0000 |
XLON |
14:30:36 |
| 259 |
4,151.0000 |
XLON |
14:31:41 |
| 100 |
4,151.0000 |
XLON |
14:31:41 |
| 75 |
4,151.0000 |
XLON |
14:31:41 |
| 84 |
4,151.0000 |
XLON |
14:31:41 |
| 11 |
4,151.5000 |
XLON |
14:32:09 |
| 258 |
4,151.5000 |
XLON |
14:32:52 |
| 29 |
4,151.5000 |
TRQX |
14:32:52 |
| 20 |
4,151.5000 |
BATE |
14:32:52 |
| 97 |
4,151.5000 |
CHIX |
14:32:52 |
| 20 |
4,151.5000 |
BATE |
14:32:52 |
| 20 |
4,151.5000 |
BATE |
14:32:52 |
| 20 |
4,151.5000 |
BATE |
14:32:52 |
| 20 |
4,151.5000 |
BATE |
14:32:52 |
| 20 |
4,151.5000 |
BATE |
14:32:52 |
| 13 |
4,151.5000 |
BATE |
14:32:52 |
| 97 |
4,151.5000 |
CHIX |
14:32:52 |
| 97 |
4,151.5000 |
CHIX |
14:32:52 |
| 6 |
4,151.5000 |
CHIX |
14:32:52 |
| 21 |
4,151.5000 |
CHIX |
14:32:52 |
| 29 |
4,151.5000 |
TRQX |
14:32:52 |
| 102 |
4,151.5000 |
TRQX |
14:32:52 |
| 8 |
4,151.5000 |
XLON |
14:32:52 |
| 57 |
4,151.5000 |
XLON |
14:32:52 |
| 29 |
4,151.5000 |
TRQX |
14:32:52 |
| 39 |
4,151.5000 |
TRQX |
14:32:52 |
| 87 |
4,151.5000 |
AQXE |
14:32:52 |
| 81 |
4,151.5000 |
AQXE |
14:32:52 |
| 20 |
4,151.5000 |
BATE |
14:32:52 |
| 29 |
4,151.5000 |
TRQX |
14:32:52 |
| 86 |
4,151.5000 |
CHIX |
14:32:52 |
| 22 |
4,148.5000 |
XLON |
14:35:01 |
| 178 |
4,148.5000 |
XLON |
14:35:01 |
| 8 |
4,148.5000 |
XLON |
14:35:01 |
| 152 |
4,148.5000 |
XLON |
14:35:01 |
| 39 |
4,148.5000 |
AQXE |
14:35:01 |
| 215 |
4,148.5000 |
CHIX |
14:35:01 |
| 211 |
4,148.5000 |
AQXE |
14:35:01 |
| 4 |
4,148.5000 |
AQXE |
14:35:01 |
| 259 |
4,150.5000 |
XLON |
14:37:00 |
| 259 |
4,150.5000 |
XLON |
14:37:00 |
| 441 |
4,151.0000 |
XLON |
14:38:14 |
| 126 |
4,152.0000 |
TRQX |
14:38:31 |
| 247 |
4,152.0000 |
XLON |
14:38:31 |
| 421 |
4,152.0000 |
CHIX |
14:38:31 |
| 90 |
4,152.0000 |
BATE |
14:38:31 |
| 49 |
4,152.0000 |
BATE |
14:38:31 |
| 22 |
4,152.0000 |
BATE |
14:38:31 |
| 85 |
4,151.5000 |
XLON |
14:38:33 |
| 136 |
4,151.5000 |
XLON |
14:38:33 |
| 75 |
4,151.5000 |
XLON |
14:38:33 |
| 221 |
4,151.5000 |
XLON |
14:38:33 |
| 100 |
4,151.5000 |
TRQX |
14:38:33 |
| 92 |
4,151.5000 |
CHIX |
14:38:33 |
| 61 |
4,152.5000 |
BATE |
14:40:31 |
| 36 |
4,152.5000 |
CHIX |
14:40:31 |
| 136 |
4,152.5000 |
CHIX |
14:40:31 |
| 64 |
4,152.5000 |
CHIX |
14:40:31 |
| 86 |
4,152.5000 |
TRQX |
14:40:32 |
| 49 |
4,152.5000 |
CHIX |
14:40:32 |
| 205 |
4,153.5000 |
TRQX |
14:41:23 |
| 57 |
4,153.0000 |
BATE |
14:42:13 |
| 266 |
4,153.0000 |
CHIX |
14:42:13 |
| 45 |
4,153.0000 |
AQXE |
14:42:13 |
| 80 |
4,153.0000 |
TRQX |
14:42:13 |
| 157 |
4,153.0000 |
XLON |
14:42:13 |
| 232 |
4,155.0000 |
XLON |
14:43:12 |
| 362 |
4,155.0000 |
XLON |
14:43:12 |
| 173 |
4,155.5000 |
CHIX |
14:43:36 |
| 458 |
4,157.5000 |
CHIX |
14:43:55 |
| 68 |
4,160.0000 |
XLON |
14:45:11 |
| 133 |
4,160.0000 |
XLON |
14:45:11 |
| 160 |
4,160.0000 |
XLON |
14:45:11 |
| 41 |
4,160.0000 |
XLON |
14:45:11 |
| 123 |
4,160.5000 |
TRQX |
14:45:35 |
| 205 |
4,160.0000 |
TRQX |
14:45:46 |
| 138 |
4,160.0000 |
TRQX |
14:45:47 |
| 67 |
4,160.0000 |
TRQX |
14:45:47 |
| 40 |
4,160.0000 |
TRQX |
14:45:47 |
| 133 |
4,158.5000 |
XLON |
14:47:32 |
| 30 |
4,158.0000 |
TRQX |
14:48:03 |
| 30 |
4,158.0000 |
TRQX |
14:48:03 |
| 30 |
4,158.0000 |
TRQX |
14:48:03 |
| 30 |
4,158.0000 |
TRQX |
14:48:03 |
| 30 |
4,158.0000 |
TRQX |
14:48:03 |
| 30 |
4,158.0000 |
TRQX |
14:48:03 |
| 59 |
4,158.0000 |
XLON |
14:48:03 |
| 179 |
4,158.0000 |
XLON |
14:48:08 |
| 48 |
4,158.0000 |
XLON |
14:48:08 |
| 48 |
4,158.0000 |
XLON |
14:48:08 |
| 215 |
4,158.0000 |
CHIX |
14:48:08 |
| 215 |
4,158.0000 |
CHIX |
14:48:08 |
| 99 |
4,158.0000 |
CHIX |
14:48:15 |
| 236 |
4,159.0000 |
CHIX |
14:48:44 |
| 236 |
4,159.0000 |
CHIX |
14:48:44 |
| 11 |
4,159.0000 |
CHIX |
14:48:44 |
| 165 |
4,160.5000 |
XLON |
14:49:31 |
| 7 |
4,160.5000 |
XLON |
14:49:31 |
| 30 |
4,160.5000 |
XLON |
14:49:31 |
| 7 |
4,160.5000 |
XLON |
14:49:31 |
| 30 |
4,160.5000 |
XLON |
14:49:31 |
| 150 |
4,160.5000 |
XLON |
14:49:31 |
| 22 |
4,160.5000 |
XLON |
14:49:31 |
| 37 |
4,160.5000 |
XLON |
14:49:31 |
| 29 |
4,164.0000 |
XLON |
14:51:00 |
| 433 |
4,164.0000 |
XLON |
14:51:00 |
| 355 |
4,164.0000 |
XLON |
14:51:00 |
| 89 |
4,164.0000 |
XLON |
14:51:00 |
| 472 |
4,163.0000 |
CHIX |
14:51:52 |
| 162 |
4,164.5000 |
CHIX |
14:53:07 |
| 163 |
4,164.5000 |
CHIX |
14:53:08 |
| 165 |
4,165.0000 |
CHIX |
14:53:39 |
| 191 |
4,165.0000 |
CHIX |
14:53:41 |
| 77 |
4,166.5000 |
XLON |
14:54:33 |
| 143 |
4,167.5000 |
CHIX |
14:54:51 |
| 337 |
4,167.5000 |
CHIX |
14:54:51 |
| 250 |
4,167.5000 |
XLON |
14:55:29 |
| 198 |
4,168.5000 |
XLON |
14:56:50 |
| 101 |
4,168.5000 |
TRQX |
14:56:50 |
| 337 |
4,168.5000 |
CHIX |
14:56:50 |
| 72 |
4,168.5000 |
BATE |
14:56:50 |
| 57 |
4,168.5000 |
CHIX |
14:56:50 |
| 227 |
4,170.0000 |
XLON |
14:58:09 |
| 227 |
4,170.0000 |
XLON |
14:58:14 |
| 251 |
4,169.5000 |
XLON |
14:58:15 |
| 3 |
4,169.5000 |
XLON |
14:58:15 |
| 221 |
4,169.5000 |
XLON |
14:58:15 |
| 112 |
4,169.5000 |
XLON |
14:58:15 |
| 242 |
4,171.0000 |
XLON |
14:59:14 |
| 4 |
4,171.0000 |
XLON |
14:59:14 |
| 242 |
4,171.0000 |
XLON |
14:59:14 |
| 19 |
4,171.0000 |
XLON |
14:59:14 |
| 289 |
4,170.0000 |
XLON |
15:00:50 |
| 203 |
4,170.0000 |
XLON |
15:00:50 |
| 97 |
4,170.0000 |
CHIX |
15:00:50 |
| 236 |
4,168.5000 |
CHIX |
15:02:11 |
| 139 |
4,168.5000 |
XLON |
15:02:11 |
| 167 |
4,168.0000 |
BATE |
15:02:16 |
| 66 |
4,166.5000 |
CHIX |
15:03:03 |
| 390 |
4,166.5000 |
CHIX |
15:03:03 |
| 215 |
4,165.0000 |
XLON |
15:04:26 |
| 150 |
4,165.0000 |
XLON |
15:04:26 |
| 93 |
4,165.0000 |
XLON |
15:04:26 |
| 75 |
4,166.5000 |
CHIX |
15:05:16 |
| 172 |
4,166.5000 |
CHIX |
15:05:25 |
| 216 |
4,166.5000 |
CHIX |
15:05:25 |
| 215 |
4,167.5000 |
CHIX |
15:06:21 |
| 269 |
4,167.5000 |
CHIX |
15:06:25 |
| 225 |
4,168.5000 |
BATE |
15:07:03 |
| 150 |
4,168.5000 |
CHIX |
15:07:03 |
| 88 |
4,168.5000 |
AQXE |
15:07:03 |
| 112 |
4,169.0000 |
CHIX |
15:08:17 |
| 24 |
4,169.0000 |
BATE |
15:08:17 |
| 24 |
4,169.0000 |
BATE |
15:08:17 |
| 3 |
4,169.0000 |
BATE |
15:08:17 |
| 67 |
4,169.0000 |
XLON |
15:08:17 |
| 112 |
4,169.0000 |
CHIX |
15:08:17 |
| 24 |
4,169.0000 |
BATE |
15:08:17 |
| 10 |
4,169.0000 |
CHIX |
15:08:18 |
| 197 |
4,170.0000 |
CHIX |
15:08:50 |
| 202 |
4,169.5000 |
CHIX |
15:09:01 |
| 202 |
4,169.5000 |
CHIX |
15:09:01 |
| 9 |
4,169.5000 |
CHIX |
15:09:01 |
| 154 |
4,171.5000 |
TRQX |
15:10:07 |
| 171 |
4,171.5000 |
TRQX |
15:10:07 |
| 160 |
4,171.5000 |
TRQX |
15:10:07 |
| 48 |
4,169.5000 |
BATE |
15:11:11 |
| 226 |
4,169.5000 |
CHIX |
15:11:11 |
| 68 |
4,169.5000 |
TRQX |
15:11:11 |
| 132 |
4,169.5000 |
XLON |
15:11:11 |
| 38 |
4,169.5000 |
CHIX |
15:11:11 |
| 253 |
4,168.0000 |
XLON |
15:12:20 |
| 253 |
4,168.0000 |
XLON |
15:12:20 |
| 34 |
4,168.0000 |
XLON |
15:12:20 |
| 449 |
4,167.0000 |
TRQX |
15:14:39 |
| 102 |
4,167.0000 |
TRQX |
15:14:39 |
| 314 |
4,167.0000 |
TRQX |
15:14:39 |
| 18 |
4,167.0000 |
XLON |
15:15:06 |
| 232 |
4,167.0000 |
XLON |
15:15:06 |
| 18 |
4,167.0000 |
XLON |
15:15:06 |
| 232 |
4,167.0000 |
XLON |
15:15:06 |
| 15 |
4,167.0000 |
TRQX |
15:15:06 |
| 29 |
4,168.0000 |
TRQX |
15:16:14 |
| 55 |
4,168.0000 |
XLON |
15:16:14 |
| 94 |
4,168.0000 |
CHIX |
15:16:14 |
| 20 |
4,168.0000 |
BATE |
15:16:14 |
| 94 |
4,168.0000 |
CHIX |
15:16:14 |
| 50 |
4,168.0000 |
CHIX |
15:16:14 |
| 215 |
4,168.0000 |
CHIX |
15:16:14 |
| 2 |
4,168.0000 |
CHIX |
15:16:14 |
| 485 |
4,167.5000 |
BATE |
15:18:53 |
| 502 |
4,167.5000 |
BATE |
15:18:53 |
| 490 |
4,168.0000 |
CHIX |
15:20:15 |
| 143 |
4,167.5000 |
XLON |
15:21:39 |
| 52 |
4,167.5000 |
BATE |
15:21:39 |
| 242 |
4,167.5000 |
CHIX |
15:21:39 |
| 73 |
4,167.5000 |
TRQX |
15:21:39 |
| 41 |
4,167.5000 |
CHIX |
15:21:39 |
| 236 |
4,169.0000 |
TRQX |
15:22:44 |
| 215 |
4,169.0000 |
CHIX |
15:22:44 |
| 48 |
4,169.0000 |
CHIX |
15:22:44 |
| 42 |
4,169.0000 |
AQXE |
15:23:57 |
| 36 |
4,169.0000 |
BATE |
15:23:57 |
| 13 |
4,169.0000 |
CHIX |
15:23:57 |
| 74 |
4,169.0000 |
TRQX |
15:23:57 |
| 17 |
4,169.0000 |
BATE |
15:23:57 |
| 233 |
4,169.0000 |
CHIX |
15:23:57 |
| 145 |
4,169.0000 |
XLON |
15:23:57 |
| 64 |
4,169.5000 |
BATE |
15:25:25 |
| 301 |
4,169.5000 |
CHIX |
15:25:25 |
| 176 |
4,169.5000 |
XLON |
15:25:25 |
| 90 |
4,169.5000 |
TRQX |
15:25:25 |
| 51 |
4,169.5000 |
AQXE |
15:25:25 |
| 84 |
4,168.0000 |
TRQX |
15:26:41 |
| 165 |
4,168.0000 |
XLON |
15:26:41 |
| 123 |
4,168.0000 |
TRQX |
15:27:37 |
| 218 |
4,168.0000 |
TRQX |
15:27:37 |
| 84 |
4,168.0000 |
TRQX |
15:28:17 |
| 72 |
4,168.0000 |
TRQX |
15:28:18 |
| 143 |
4,168.0000 |
XLON |
15:28:18 |
| 147 |
4,168.0000 |
AQXE |
15:28:18 |
| 97 |
4,168.0000 |
AQXE |
15:28:18 |
| 90 |
4,168.0000 |
CHIX |
15:28:21 |
| 100 |
4,169.0000 |
TRQX |
15:30:03 |
| 195 |
4,169.0000 |
XLON |
15:30:03 |
| 332 |
4,169.0000 |
CHIX |
15:30:03 |
| 71 |
4,169.0000 |
BATE |
15:30:03 |
| 46 |
4,169.0000 |
BATE |
15:30:03 |
| 10 |
4,169.0000 |
CHIX |
15:30:03 |
| 151 |
4,169.0000 |
XLON |
15:31:12 |
| 44 |
4,169.0000 |
AQXE |
15:31:12 |
| 213 |
4,169.0000 |
CHIX |
15:31:12 |
| 55 |
4,169.0000 |
BATE |
15:31:12 |
| 122 |
4,169.0000 |
CHIX |
15:31:12 |
| 176 |
4,169.0000 |
XLON |
15:32:31 |
| 299 |
4,169.0000 |
CHIX |
15:32:31 |
| 90 |
4,169.0000 |
TRQX |
15:32:31 |
| 99 |
4,167.5000 |
CHIX |
15:34:12 |
| 58 |
4,167.5000 |
XLON |
15:34:12 |
| 80 |
4,168.5000 |
TRQX |
15:34:32 |
| 263 |
4,168.5000 |
CHIX |
15:34:32 |
| 212 |
4,168.5000 |
CHIX |
15:34:32 |
| 113 |
4,171.0000 |
XLON |
15:35:57 |
| 81 |
4,171.0000 |
XLON |
15:35:57 |
| 116 |
4,171.0000 |
TRQX |
15:35:57 |
| 385 |
4,171.0000 |
CHIX |
15:35:57 |
| 83 |
4,171.0000 |
BATE |
15:35:57 |
| 32 |
4,171.0000 |
XLON |
15:35:57 |
| 65 |
4,171.0000 |
CHIX |
15:35:57 |
| 48 |
4,169.0000 |
XLON |
15:37:32 |
| 149 |
4,169.5000 |
XLON |
15:37:57 |
| 43 |
4,169.5000 |
AQXE |
15:37:57 |
| 54 |
4,169.5000 |
BATE |
15:37:57 |
| 36 |
4,169.5000 |
CHIX |
15:37:57 |
| 75 |
4,169.5000 |
TRQX |
15:37:57 |
| 216 |
4,169.5000 |
AQXE |
15:37:57 |
| 273 |
4,169.0000 |
CHIX |
15:37:59 |
| 112 |
4,169.0000 |
XLON |
15:37:59 |
| 15 |
4,170.0000 |
XLON |
15:39:59 |
| 204 |
4,170.0000 |
XLON |
15:39:59 |
| 15 |
4,170.0000 |
XLON |
15:39:59 |
| 219 |
4,170.0000 |
XLON |
15:39:59 |
| 170 |
4,170.0000 |
XLON |
15:39:59 |
| 73 |
4,171.0000 |
TRQX |
15:41:28 |
| 144 |
4,171.0000 |
XLON |
15:41:28 |
| 53 |
4,171.0000 |
BATE |
15:41:28 |
| 245 |
4,171.0000 |
CHIX |
15:41:28 |
| 42 |
4,171.0000 |
CHIX |
15:41:28 |
| 228 |
4,169.5000 |
XLON |
15:43:00 |
| 104 |
4,169.5000 |
XLON |
15:43:00 |
| 124 |
4,169.5000 |
XLON |
15:43:00 |
| 104 |
4,169.5000 |
XLON |
15:43:00 |
| 13 |
4,169.5000 |
XLON |
15:43:00 |
| 100 |
4,170.0000 |
CHIX |
15:44:54 |
| 97 |
4,170.0000 |
TRQX |
15:44:54 |
| 14 |
4,170.0000 |
XLON |
15:44:54 |
| 98 |
4,170.0000 |
XLON |
15:44:54 |
| 76 |
4,170.0000 |
XLON |
15:44:54 |
| 215 |
4,170.0000 |
CHIX |
15:44:54 |
| 5 |
4,170.0000 |
CHIX |
15:44:54 |
| 58 |
4,169.5000 |
BATE |
15:46:26 |
| 159 |
4,169.5000 |
XLON |
15:46:26 |
| 46 |
4,169.5000 |
AQXE |
15:46:26 |
| 270 |
4,169.5000 |
CHIX |
15:46:26 |
| 81 |
4,169.5000 |
TRQX |
15:46:26 |
| 166 |
4,169.0000 |
XLON |
15:47:19 |
| 84 |
4,169.0000 |
TRQX |
15:47:19 |
| 282 |
4,169.0000 |
CHIX |
15:47:19 |
| 61 |
4,169.0000 |
BATE |
15:47:19 |
| 48 |
4,169.0000 |
CHIX |
15:47:19 |
| 77 |
4,168.0000 |
TRQX |
15:49:05 |
| 176 |
4,168.0000 |
XLON |
15:49:05 |
| 12 |
4,168.0000 |
TRQX |
15:49:05 |
| 64 |
4,168.0000 |
BATE |
15:49:05 |
| 299 |
4,168.0000 |
CHIX |
15:49:05 |
| 51 |
4,168.0000 |
CHIX |
15:49:05 |
| 310 |
4,169.5000 |
CHIX |
15:51:13 |
| 66 |
4,169.5000 |
BATE |
15:51:13 |
| 93 |
4,169.5000 |
TRQX |
15:51:13 |
| 182 |
4,169.5000 |
XLON |
15:51:13 |
| 52 |
4,169.5000 |
AQXE |
15:51:13 |
| 66 |
4,172.5000 |
XLON |
15:52:47 |
| 34 |
4,172.5000 |
TRQX |
15:52:47 |
| 255 |
4,172.5000 |
XLON |
15:52:47 |
| 74 |
4,171.0000 |
BATE |
15:53:06 |
| 48 |
4,171.0000 |
CHIX |
15:53:06 |
| 204 |
4,171.0000 |
XLON |
15:53:06 |
| 190 |
4,171.0000 |
XLON |
15:53:06 |
| 12 |
4,171.0000 |
CHIX |
15:53:06 |
| 123 |
4,172.0000 |
TRQX |
15:55:46 |
| 411 |
4,172.0000 |
CHIX |
15:55:46 |
| 89 |
4,172.0000 |
BATE |
15:55:46 |
| 179 |
4,172.0000 |
XLON |
15:55:46 |
| 64 |
4,172.0000 |
XLON |
15:55:46 |
| 70 |
4,172.0000 |
CHIX |
15:55:46 |
| 374 |
4,171.5000 |
XLON |
15:57:11 |
| 374 |
4,171.5000 |
XLON |
15:57:11 |
| 85 |
4,171.5000 |
XLON |
15:57:11 |
| 80 |
4,173.5000 |
TRQX |
15:58:39 |
| 276 |
4,173.5000 |
CHIX |
15:59:01 |
| 162 |
4,173.5000 |
XLON |
15:59:01 |
| 83 |
4,173.5000 |
TRQX |
15:59:01 |
| 106 |
4,173.5000 |
CHIX |
15:59:01 |
| 246 |
4,170.5000 |
XLON |
16:00:06 |
| 180 |
4,170.5000 |
XLON |
16:00:06 |
| 66 |
4,170.5000 |
XLON |
16:00:06 |
| 381 |
4,170.0000 |
XLON |
16:02:06 |
| 74 |
4,170.0000 |
XLON |
16:02:06 |
| 184 |
4,168.5000 |
XLON |
16:03:52 |
| 143 |
4,168.0000 |
TRQX |
16:04:37 |
| 391 |
4,167.5000 |
XLON |
16:05:15 |
| 279 |
4,169.5000 |
CHIX |
16:08:09 |
| 164 |
4,169.5000 |
XLON |
16:08:09 |
| 60 |
4,169.5000 |
BATE |
16:08:09 |
| 84 |
4,169.5000 |
TRQX |
16:08:09 |
| 47 |
4,169.5000 |
AQXE |
16:08:09 |
| 339 |
4,169.5000 |
XLON |
16:08:40 |
| 413 |
4,168.0000 |
TRQX |
16:09:12 |
| 332 |
4,167.5000 |
XLON |
16:10:37 |
| 273 |
4,168.0000 |
TRQX |
16:12:05 |
| 282 |
4,168.5000 |
CHIX |
16:12:48 |
| 265 |
4,170.0000 |
XLON |
16:13:45 |
| 228 |
4,170.0000 |
CHIX |
16:14:53 |
| 28 |
4,170.0000 |
CHIX |
16:14:53 |
| 276 |
4,170.0000 |
XLON |
16:15:46 |
| 51 |
4,170.0000 |
CHIX |
16:16:38 |
| 254 |
4,170.0000 |
CHIX |
16:16:38 |
| 286 |
4,169.5000 |
BATE |
16:17:35 |
| 58 |
4,169.0000 |
CHIX |
16:19:02 |
| 248 |
4,169.0000 |
CHIX |
16:19:02 |
| 140 |
4,168.0000 |
XLON |
16:19:34 |
| 165 |
4,168.0000 |
XLON |
16:19:34 |
| 66 |
4,168.0000 |
BATE |
16:20:10 |
| 139 |
4,168.0000 |
XLON |
16:20:10 |
| 321 |
4,167.5000 |
CHIX |
16:20:43 |
| 325 |
4,169.0000 |
BATE |
16:23:13 |
| 291 |
4,169.0000 |
BATE |
16:23:13 |
| 333 |
4,169.0000 |
CHIX |
16:23:13 |
| 303 |
4,168.5000 |
CHIX |
16:24:11 |
| 280 |
4,168.0000 |
TRQX |
16:24:43 |
| 41 |
4,169.5000 |
BATE |
16:26:10 |
| 390 |
4,169.5000 |
BATE |
16:26:10 |
| 357 |
4,170.0000 |
TRQX |
16:27:09 |
| 249 |
4,171.5000 |
CHIX |
16:27:56 |
| 97 |
4,171.5000 |
XLON |
16:28:01 |
| 131 |
4,170.5000 |
XLON |
16:28:08 |
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.