TRANSACTIONS IN OWN SECURITIES
25 March 2022
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
| Date of purchases: |
25 March 2022 |
| Number of ordinary shares purchased: |
358,061 |
| Highest price paid per share: |
GBp 3,396.5000 |
| Lowest price paid per share: |
GBp 3,354.0000 |
| Volume weighted average price paid per share: |
GBp 3,376.3024 |
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 23 March 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 64,189,206 of its ordinary shares in treasury and has 2,565,054,566 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
3,376.3024 |
358,061 |
| Chi-X |
0.0000 |
0 |
| Turquoise |
0.0000 |
0 |
| BATS |
0.0000 |
0 |
| Aquis |
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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:
| Quantity |
Price |
Market |
Execution Time |
| 809 |
3360.0 |
XLON |
08:00:35 |
| 46 |
3360.0 |
XLON |
08:00:35 |
| 1650 |
3363.0 |
XLON |
08:00:45 |
| 269 |
3363.0 |
XLON |
08:00:45 |
| 673 |
3360.0 |
XLON |
08:00:54 |
| 51 |
3358.0 |
XLON |
08:01:15 |
| 324 |
3358.0 |
XLON |
08:01:15 |
| 1343 |
3362.0 |
XLON |
08:01:53 |
| 667 |
3361.5 |
XLON |
08:01:59 |
| 2168 |
3364.0 |
XLON |
08:03:30 |
| 1800 |
3368.5 |
XLON |
08:04:46 |
| 622 |
3368.5 |
XLON |
08:04:46 |
| 634 |
3368.0 |
XLON |
08:04:55 |
| 554 |
3369.0 |
XLON |
08:05:18 |
| 149 |
3367.5 |
XLON |
08:05:35 |
| 362 |
3366.0 |
XLON |
08:05:47 |
| 787 |
3371.5 |
XLON |
08:06:41 |
| 524 |
3371.5 |
XLON |
08:07:16 |
| 324 |
3371.5 |
XLON |
08:07:16 |
| 210 |
3371.5 |
XLON |
08:07:16 |
| 92 |
3371.5 |
XLON |
08:07:16 |
| 191 |
3370.5 |
XLON |
08:07:50 |
| 724 |
3370.0 |
XLON |
08:08:16 |
| 724 |
3369.5 |
XLON |
08:08:47 |
| 813 |
3369.5 |
XLON |
08:09:20 |
| 27 |
3371.0 |
XLON |
08:10:36 |
| 163 |
3371.0 |
XLON |
08:10:36 |
| 300 |
3371.0 |
XLON |
08:10:36 |
| 1123 |
3371.0 |
XLON |
08:10:36 |
| 45 |
3371.0 |
XLON |
08:10:36 |
| 750 |
3370.5 |
XLON |
08:11:00 |
| 41 |
3372.5 |
XLON |
08:11:50 |
| 1117 |
3372.5 |
XLON |
08:11:50 |
| 932 |
3372.5 |
XLON |
08:12:26 |
| 205 |
3376.0 |
XLON |
08:13:18 |
| 548 |
3376.0 |
XLON |
08:13:18 |
| 405 |
3376.0 |
XLON |
08:13:18 |
| 227 |
3375.0 |
XLON |
08:13:37 |
| 364 |
3373.5 |
XLON |
08:13:41 |
| 621 |
3374.0 |
XLON |
08:14:25 |
| 49 |
3373.0 |
XLON |
08:14:50 |
| 354 |
3373.0 |
XLON |
08:14:50 |
| 906 |
3373.5 |
XLON |
08:15:20 |
| 222 |
3372.5 |
XLON |
08:16:02 |
| 60 |
3371.5 |
XLON |
08:16:36 |
| 1208 |
3371.5 |
XLON |
08:16:36 |
| 82 |
3371.5 |
XLON |
08:16:36 |
| 535 |
3371.0 |
XLON |
08:17:34 |
| 432 |
3371.0 |
XLON |
08:17:34 |
| 27 |
3370.0 |
XLON |
08:18:04 |
| 329 |
3370.0 |
XLON |
08:18:04 |
| 27 |
3370.0 |
XLON |
08:18:04 |
| 585 |
3367.5 |
XLON |
08:18:28 |
| 173 |
3368.0 |
XLON |
08:18:52 |
| 237 |
3368.0 |
XLON |
08:18:52 |
| 158 |
3367.5 |
XLON |
08:19:19 |
| 231 |
3366.0 |
XLON |
08:19:43 |
| 249 |
3365.0 |
XLON |
08:20:07 |
| 79 |
3364.0 |
XLON |
08:20:51 |
| 201 |
3364.0 |
XLON |
08:20:51 |
| 567 |
3366.5 |
XLON |
08:21:20 |
| 200 |
3366.5 |
XLON |
08:21:20 |
| 152 |
3365.5 |
XLON |
08:21:33 |
| 314 |
3365.5 |
XLON |
08:21:33 |
| 208 |
3366.5 |
XLON |
08:22:17 |
| 28 |
3366.5 |
XLON |
08:22:19 |
| 203 |
3366.5 |
XLON |
08:22:19 |
| 187 |
3366.5 |
XLON |
08:22:19 |
| 349 |
3366.5 |
XLON |
08:22:42 |
| 300 |
3365.0 |
XLON |
08:22:47 |
| 589 |
3368.0 |
XLON |
08:23:21 |
| 307 |
3368.0 |
XLON |
08:23:21 |
| 487 |
3367.5 |
XLON |
08:23:27 |
| 222 |
3367.0 |
XLON |
08:23:55 |
| 443 |
3367.0 |
XLON |
08:23:55 |
| 255 |
3366.0 |
XLON |
08:24:24 |
| 18 |
3365.5 |
XLON |
08:25:12 |
| 767 |
3365.5 |
XLON |
08:25:12 |
| 291 |
3364.5 |
XLON |
08:25:24 |
| 420 |
3367.5 |
XLON |
08:26:01 |
| 224 |
3367.5 |
XLON |
08:26:01 |
| 381 |
3368.0 |
XLON |
08:26:16 |
| 102 |
3367.0 |
XLON |
08:26:39 |
| 483 |
3367.0 |
XLON |
08:27:10 |
| 263 |
3366.0 |
XLON |
08:27:28 |
| 483 |
3366.0 |
XLON |
08:28:56 |
| 779 |
3366.0 |
XLON |
08:28:56 |
| 40 |
3366.0 |
XLON |
08:28:56 |
| 264 |
3365.5 |
XLON |
08:29:01 |
| 1356 |
3366.5 |
XLON |
08:30:33 |
| 13 |
3366.0 |
XLON |
08:31:30 |
| 92 |
3366.0 |
XLON |
08:31:30 |
| 2115 |
3370.0 |
XLON |
08:33:03 |
| 229 |
3369.5 |
XLON |
08:33:04 |
| 94 |
3370.0 |
XLON |
08:33:10 |
| 328 |
3369.5 |
XLON |
08:33:39 |
| 156 |
3368.0 |
XLON |
08:33:58 |
| 280 |
3367.5 |
XLON |
08:33:59 |
| 116 |
3367.0 |
XLON |
08:34:31 |
| 21 |
3365.5 |
XLON |
08:34:40 |
| 141 |
3365.5 |
XLON |
08:34:40 |
| 206 |
3365.5 |
XLON |
08:34:40 |
| 127 |
3364.5 |
XLON |
08:34:54 |
| 282 |
3365.5 |
XLON |
08:35:38 |
| 188 |
3365.0 |
XLON |
08:36:08 |
| 37 |
3365.0 |
XLON |
08:36:08 |
| 250 |
3365.0 |
XLON |
08:36:08 |
| 62 |
3365.0 |
XLON |
08:36:08 |
| 551 |
3365.0 |
XLON |
08:36:51 |
| 509 |
3363.5 |
XLON |
08:37:00 |
| 113 |
3365.0 |
XLON |
08:37:38 |
| 187 |
3364.0 |
XLON |
08:37:47 |
| 336 |
3364.0 |
XLON |
08:37:47 |
| 30 |
3363.0 |
XLON |
08:38:03 |
| 97 |
3363.0 |
XLON |
08:38:03 |
| 212 |
3361.5 |
XLON |
08:38:11 |
| 325 |
3360.5 |
XLON |
08:38:27 |
| 227 |
3360.5 |
XLON |
08:39:40 |
| 169 |
3360.5 |
XLON |
08:39:40 |
| 641 |
3360.0 |
XLON |
08:40:05 |
| 1705 |
3367.5 |
XLON |
08:44:02 |
| 1172 |
3367.5 |
XLON |
08:44:02 |
| 50 |
3372.5 |
XLON |
08:46:21 |
| 662 |
3372.5 |
XLON |
08:46:21 |
| 461 |
3372.5 |
XLON |
08:46:21 |
| 1375 |
3372.5 |
XLON |
08:46:21 |
| 90 |
3371.5 |
XLON |
08:46:31 |
| 758 |
3374.0 |
XLON |
08:47:37 |
| 141 |
3373.0 |
XLON |
08:47:57 |
| 504 |
3373.5 |
XLON |
08:49:41 |
| 603 |
3373.5 |
XLON |
08:49:41 |
| 360 |
3373.0 |
XLON |
08:49:58 |
| 155 |
3373.0 |
XLON |
08:49:58 |
| 103 |
3372.0 |
XLON |
08:50:11 |
| 127 |
3372.0 |
XLON |
08:50:11 |
| 710 |
3373.0 |
XLON |
08:52:07 |
| 319 |
3373.0 |
XLON |
08:52:07 |
| 6 |
3372.0 |
XLON |
08:52:45 |
| 500 |
3372.0 |
XLON |
08:52:45 |
| 167 |
3372.0 |
XLON |
08:52:45 |
| 58 |
3372.0 |
XLON |
08:52:45 |
| 658 |
3372.0 |
XLON |
08:55:12 |
| 985 |
3372.0 |
XLON |
08:55:12 |
| 212 |
3374.0 |
XLON |
08:55:58 |
| 1362 |
3377.5 |
XLON |
08:57:01 |
| 113 |
3377.0 |
XLON |
08:57:52 |
| 131 |
3377.0 |
XLON |
08:57:52 |
| 111 |
3377.0 |
XLON |
08:58:55 |
| 99 |
3377.0 |
XLON |
08:58:55 |
| 995 |
3377.0 |
XLON |
08:59:20 |
| 677 |
3376.0 |
XLON |
09:00:17 |
| 566 |
3379.5 |
XLON |
09:00:53 |
| 192 |
3379.5 |
XLON |
09:00:53 |
| 123 |
3375.5 |
XLON |
09:01:05 |
| 159 |
3375.0 |
XLON |
09:01:36 |
| 269 |
3374.0 |
XLON |
09:02:01 |
| 526 |
3373.5 |
XLON |
09:02:38 |
| 233 |
3371.5 |
XLON |
09:02:56 |
| 293 |
3370.0 |
XLON |
09:03:33 |
| 229 |
3370.5 |
XLON |
09:05:32 |
| 1066 |
3370.5 |
XLON |
09:05:47 |
| 180 |
3369.5 |
XLON |
09:06:18 |
| 238 |
3369.5 |
XLON |
09:06:18 |
| 223 |
3369.5 |
XLON |
09:06:18 |
| 1002 |
3369.0 |
XLON |
09:09:56 |
| 500 |
3368.5 |
XLON |
09:11:03 |
| 500 |
3368.5 |
XLON |
09:11:18 |
| 735 |
3368.5 |
XLON |
09:11:18 |
| 492 |
3368.5 |
XLON |
09:11:18 |
| 252 |
3366.0 |
XLON |
09:11:20 |
| 554 |
3369.0 |
XLON |
09:12:21 |
| 15 |
3368.5 |
XLON |
09:13:32 |
| 183 |
3368.5 |
XLON |
09:13:59 |
| 667 |
3368.5 |
XLON |
09:13:59 |
| 100 |
3368.0 |
XLON |
09:15:01 |
| 594 |
3368.0 |
XLON |
09:15:01 |
| 249 |
3369.0 |
XLON |
09:15:52 |
| 224 |
3369.0 |
XLON |
09:15:58 |
| 89 |
3368.5 |
XLON |
09:16:16 |
| 125 |
3367.5 |
XLON |
09:17:14 |
| 31 |
3367.5 |
XLON |
09:17:51 |
| 488 |
3367.5 |
XLON |
09:17:54 |
| 358 |
3367.5 |
XLON |
09:18:05 |
| 108 |
3367.0 |
XLON |
09:18:07 |
| 80 |
3365.5 |
XLON |
09:18:40 |
| 224 |
3365.5 |
XLON |
09:18:51 |
| 107 |
3365.0 |
XLON |
09:19:50 |
| 522 |
3364.0 |
XLON |
09:20:05 |
| 135 |
3362.5 |
XLON |
09:20:06 |
| 260 |
3364.0 |
XLON |
09:20:40 |
| 11 |
3364.0 |
XLON |
09:20:41 |
| 108 |
3362.0 |
XLON |
09:20:54 |
| 81 |
3360.5 |
XLON |
09:21:14 |
| 243 |
3362.5 |
XLON |
09:21:27 |
| 81 |
3361.0 |
XLON |
09:21:45 |
| 117 |
3361.0 |
XLON |
09:21:56 |
| 99 |
3359.5 |
XLON |
09:22:35 |
| 631 |
3359.5 |
XLON |
09:23:15 |
| 90 |
3358.0 |
XLON |
09:23:36 |
| 171 |
3357.0 |
XLON |
09:23:40 |
| 90 |
3355.5 |
XLON |
09:23:59 |
| 362 |
3359.0 |
XLON |
09:24:46 |
| 71 |
3359.0 |
XLON |
09:24:46 |
| 118 |
3358.0 |
XLON |
09:24:53 |
| 90 |
3357.0 |
XLON |
09:26:05 |
| 25 |
3357.0 |
XLON |
09:26:05 |
| 517 |
3357.0 |
XLON |
09:26:31 |
| 307 |
3356.5 |
XLON |
09:26:42 |
| 21 |
3357.0 |
XLON |
09:27:18 |
| 322 |
3357.0 |
XLON |
09:27:18 |
| 31 |
3356.0 |
XLON |
09:27:54 |
| 823 |
3356.5 |
XLON |
09:29:48 |
| 296 |
3356.5 |
XLON |
09:29:48 |
| 77 |
3355.5 |
XLON |
09:29:51 |
| 167 |
3355.5 |
XLON |
09:29:51 |
| 10 |
3355.0 |
XLON |
09:31:07 |
| 586 |
3355.0 |
XLON |
09:31:07 |
| 245 |
3358.0 |
XLON |
09:31:38 |
| 203 |
3358.0 |
XLON |
09:32:28 |
| 270 |
3357.0 |
XLON |
09:32:37 |
| 81 |
3355.5 |
XLON |
09:33:04 |
| 244 |
3356.0 |
XLON |
09:33:18 |
| 25 |
3356.0 |
XLON |
09:33:18 |
| 90 |
3355.0 |
XLON |
09:33:52 |
| 784 |
3355.0 |
XLON |
09:34:55 |
| 98 |
3354.0 |
XLON |
09:36:04 |
| 695 |
3354.0 |
XLON |
09:36:46 |
| 46 |
3354.5 |
XLON |
09:39:59 |
| 86 |
3354.5 |
XLON |
09:39:59 |
| 1213 |
3355.5 |
XLON |
09:43:19 |
| 1 |
3354.5 |
XLON |
09:44:20 |
| 30 |
3354.5 |
XLON |
09:44:20 |
| 158 |
3354.5 |
XLON |
09:44:20 |
| 43 |
3354.5 |
XLON |
09:44:20 |
| 83 |
3358.0 |
XLON |
09:45:21 |
| 156 |
3358.0 |
XLON |
09:45:21 |
| 164 |
3358.0 |
XLON |
09:45:21 |
| 1545 |
3357.0 |
XLON |
09:47:42 |
| 1522 |
3359.5 |
XLON |
09:50:52 |
| 455 |
3359.5 |
XLON |
09:50:52 |
| 1389 |
3360.0 |
XLON |
09:51:28 |
| 48 |
3360.5 |
XLON |
09:52:06 |
| 526 |
3360.5 |
XLON |
09:52:23 |
| 259 |
3360.0 |
XLON |
09:52:29 |
| 30 |
3359.0 |
XLON |
09:52:44 |
| 65 |
3359.0 |
XLON |
09:55:15 |
| 324 |
3362.5 |
XLON |
09:58:27 |
| 211 |
3362.0 |
XLON |
09:58:27 |
| 376 |
3362.0 |
XLON |
09:58:33 |
| 1842 |
3362.0 |
XLON |
09:58:33 |
| 205 |
3362.0 |
XLON |
09:58:33 |
| 1094 |
3365.0 |
XLON |
10:00:39 |
| 106 |
3360.5 |
XLON |
10:01:41 |
| 61 |
3360.5 |
XLON |
10:01:41 |
| 639 |
3361.5 |
XLON |
10:01:56 |
| 160 |
3360.5 |
XLON |
10:02:08 |
| 54 |
3359.5 |
XLON |
10:02:35 |
| 67 |
3359.5 |
XLON |
10:02:35 |
| 195 |
3361.5 |
XLON |
10:02:42 |
| 131 |
3361.5 |
XLON |
10:02:42 |
| 85 |
3360.5 |
XLON |
10:02:59 |
| 103 |
3360.0 |
XLON |
10:03:33 |
| 280 |
3359.0 |
XLON |
10:04:09 |
| 305 |
3359.0 |
XLON |
10:04:36 |
| 307 |
3360.0 |
XLON |
10:04:51 |
| 82 |
3359.5 |
XLON |
10:05:14 |
| 393 |
3360.5 |
XLON |
10:07:06 |
| 473 |
3360.5 |
XLON |
10:07:06 |
| 56 |
3359.5 |
XLON |
10:08:07 |
| 26 |
3359.5 |
XLON |
10:08:07 |
| 186 |
3359.5 |
XLON |
10:10:47 |
| 687 |
3359.5 |
XLON |
10:10:50 |
| 19 |
3359.5 |
XLON |
10:10:50 |
| 478 |
3359.5 |
XLON |
10:10:50 |
| 100 |
3359.5 |
XLON |
10:11:44 |
| 229 |
3359.5 |
XLON |
10:11:44 |
| 163 |
3359.5 |
XLON |
10:11:45 |
| 98 |
3359.5 |
XLON |
10:11:46 |
| 14 |
3359.5 |
XLON |
10:11:46 |
| 28 |
3359.5 |
XLON |
10:11:46 |
| 120 |
3359.5 |
XLON |
10:11:46 |
| 439 |
3360.5 |
XLON |
10:14:00 |
| 462 |
3360.5 |
XLON |
10:14:00 |
| 89 |
3360.0 |
XLON |
10:14:18 |
| 76 |
3360.0 |
XLON |
10:14:18 |
| 153 |
3359.0 |
XLON |
10:14:53 |
| 299 |
3358.0 |
XLON |
10:15:05 |
| 26 |
3359.5 |
XLON |
10:16:27 |
| 192 |
3359.5 |
XLON |
10:16:27 |
| 233 |
3359.5 |
XLON |
10:16:27 |
| 60 |
3359.5 |
XLON |
10:16:27 |
| 237 |
3358.5 |
XLON |
10:17:36 |
| 53 |
3358.5 |
XLON |
10:17:36 |
| 152 |
3358.5 |
XLON |
10:17:36 |
| 167 |
3358.5 |
XLON |
10:18:07 |
| 192 |
3358.5 |
XLON |
10:18:07 |
| 403 |
3358.5 |
XLON |
10:19:22 |
| 398 |
3358.5 |
XLON |
10:19:22 |
| 13 |
3358.5 |
XLON |
10:19:26 |
| 157 |
3358.5 |
XLON |
10:19:26 |
| 141 |
3359.5 |
XLON |
10:20:27 |
| 343 |
3359.5 |
XLON |
10:20:27 |
| 94 |
3359.0 |
XLON |
10:22:10 |
| 64 |
3359.0 |
XLON |
10:22:10 |
| 200 |
3359.0 |
XLON |
10:22:10 |
| 245 |
3359.0 |
XLON |
10:22:20 |
| 433 |
3358.5 |
XLON |
10:22:33 |
| 203 |
3361.5 |
XLON |
10:26:25 |
| 700 |
3361.5 |
XLON |
10:26:25 |
| 175 |
3361.5 |
XLON |
10:26:25 |
| 14 |
3361.5 |
XLON |
10:26:25 |
| 46 |
3361.5 |
XLON |
10:26:25 |
| 89 |
3361.5 |
XLON |
10:26:25 |
| 338 |
3362.5 |
XLON |
10:29:46 |
| 262 |
3362.5 |
XLON |
10:29:46 |
| 331 |
3362.0 |
XLON |
10:31:28 |
| 10 |
3362.0 |
XLON |
10:31:28 |
| 216 |
3361.5 |
XLON |
10:32:26 |
| 2387 |
3361.5 |
XLON |
10:32:26 |
| 820 |
3362.5 |
XLON |
10:34:43 |
| 472 |
3362.5 |
XLON |
10:34:43 |
| 210 |
3364.0 |
XLON |
10:40:00 |
| 138 |
3364.0 |
XLON |
10:40:06 |
| 1665 |
3364.0 |
XLON |
10:40:06 |
| 177 |
3363.5 |
XLON |
10:41:43 |
| 1661 |
3364.5 |
XLON |
10:43:07 |
| 1323 |
3367.5 |
XLON |
10:48:04 |
| 426 |
3367.5 |
XLON |
10:48:04 |
| 2542 |
3376.0 |
XLON |
10:53:35 |
| 520 |
3376.0 |
XLON |
10:54:49 |
| 506 |
3375.0 |
XLON |
10:54:49 |
| 91 |
3375.0 |
XLON |
10:54:49 |
| 193 |
3372.5 |
XLON |
10:55:07 |
| 109 |
3374.0 |
XLON |
10:57:56 |
| 54 |
3374.0 |
XLON |
10:57:56 |
| 697 |
3374.0 |
XLON |
10:58:03 |
| 634 |
3375.5 |
XLON |
10:59:37 |
| 65 |
3375.0 |
XLON |
10:59:50 |
| 401 |
3375.0 |
XLON |
10:59:50 |
| 90 |
3374.0 |
XLON |
11:00:31 |
| 40 |
3374.0 |
XLON |
11:02:25 |
| 39 |
3374.0 |
XLON |
11:02:25 |
| 250 |
3374.0 |
XLON |
11:02:25 |
| 78 |
3374.0 |
XLON |
11:02:26 |
| 1172 |
3374.5 |
XLON |
11:04:24 |
| 429 |
3374.5 |
XLON |
11:05:45 |
| 59 |
3374.5 |
XLON |
11:05:45 |
| 435 |
3373.5 |
XLON |
11:06:17 |
| 195 |
3373.5 |
XLON |
11:07:57 |
| 263 |
3373.5 |
XLON |
11:07:57 |
| 464 |
3373.5 |
XLON |
11:08:53 |
| 678 |
3373.0 |
XLON |
11:09:39 |
| 432 |
3373.0 |
XLON |
11:10:56 |
| 181 |
3374.0 |
XLON |
11:12:03 |
| 159 |
3376.5 |
XLON |
11:15:58 |
| 133 |
3376.5 |
XLON |
11:15:58 |
| 372 |
3376.5 |
XLON |
11:15:58 |
| 42 |
3376.5 |
XLON |
11:15:59 |
| 135 |
3376.5 |
XLON |
11:15:59 |
| 120 |
3376.5 |
XLON |
11:15:59 |
| 46 |
3376.5 |
XLON |
11:15:59 |
| 333 |
3376.5 |
XLON |
11:15:59 |
| 9 |
3376.5 |
XLON |
11:16:00 |
| 162 |
3376.5 |
XLON |
11:16:00 |
| 304 |
3376.5 |
XLON |
11:16:00 |
| 1407 |
3376.0 |
XLON |
11:16:10 |
| 193 |
3375.0 |
XLON |
11:18:40 |
| 88 |
3376.5 |
XLON |
11:20:44 |
| 868 |
3376.5 |
XLON |
11:20:47 |
| 518 |
3379.5 |
XLON |
11:23:51 |
| 726 |
3379.5 |
XLON |
11:23:51 |
| 131 |
3379.0 |
XLON |
11:23:52 |
| 77 |
3379.5 |
XLON |
11:24:28 |
| 1917 |
3382.0 |
XLON |
11:29:49 |
| 100 |
3381.5 |
XLON |
11:29:50 |
| 118 |
3381.5 |
XLON |
11:29:50 |
| 87 |
3381.5 |
XLON |
11:31:05 |
| 384 |
3380.0 |
XLON |
11:31:08 |
| 93 |
3380.5 |
XLON |
11:31:25 |
| 636 |
3381.0 |
XLON |
11:33:15 |
| 11 |
3383.0 |
XLON |
11:35:28 |
| 817 |
3383.0 |
XLON |
11:35:42 |
| 314 |
3383.0 |
XLON |
11:36:09 |
| 77 |
3382.5 |
XLON |
11:36:37 |
| 142 |
3382.0 |
XLON |
11:36:49 |
| 83 |
3382.0 |
XLON |
11:37:16 |
| 148 |
3381.5 |
XLON |
11:37:35 |
| 33 |
3383.0 |
XLON |
11:40:36 |
| 572 |
3383.0 |
XLON |
11:40:36 |
| 274 |
3382.5 |
XLON |
11:40:36 |
| 386 |
3382.0 |
XLON |
11:41:09 |
| 358 |
3382.5 |
XLON |
11:42:27 |
| 1189 |
3384.0 |
XLON |
11:46:56 |
| 823 |
3384.0 |
XLON |
11:46:56 |
| 721 |
3383.0 |
XLON |
11:48:26 |
| 102 |
3381.0 |
XLON |
11:48:28 |
| 500 |
3381.0 |
XLON |
11:51:20 |
| 367 |
3381.0 |
XLON |
11:51:20 |
| 625 |
3380.5 |
XLON |
11:52:40 |
| 98 |
3380.5 |
XLON |
11:53:16 |
| 115 |
3379.5 |
XLON |
11:53:44 |
| 279 |
3382.0 |
XLON |
11:57:42 |
| 373 |
3382.0 |
XLON |
11:57:42 |
| 98 |
3382.0 |
XLON |
11:57:42 |
| 226 |
3382.0 |
XLON |
11:57:42 |
| 1027 |
3382.0 |
XLON |
11:57:50 |
| 81 |
3382.0 |
XLON |
11:59:10 |
| 76 |
3382.0 |
XLON |
11:59:10 |
| 376 |
3382.0 |
XLON |
11:59:10 |
| 144 |
3382.5 |
XLON |
11:59:30 |
| 100 |
3382.0 |
XLON |
12:00:04 |
| 250 |
3380.0 |
XLON |
12:00:47 |
| 307 |
3379.0 |
XLON |
12:00:48 |
| 87 |
3378.0 |
XLON |
12:01:05 |
| 99 |
3377.0 |
XLON |
12:01:50 |
| 343 |
3378.0 |
XLON |
12:02:24 |
| 529 |
3379.5 |
XLON |
12:03:40 |
| 185 |
3378.0 |
XLON |
12:04:15 |
| 241 |
3377.0 |
XLON |
12:07:12 |
| 130 |
3377.0 |
XLON |
12:07:12 |
| 223 |
3377.0 |
XLON |
12:07:12 |
| 358 |
3378.5 |
XLON |
12:08:41 |
| 19 |
3378.5 |
XLON |
12:08:42 |
| 270 |
3378.5 |
XLON |
12:08:42 |
| 823 |
3378.0 |
XLON |
12:09:01 |
| 68 |
3377.5 |
XLON |
12:09:03 |
| 107 |
3377.5 |
XLON |
12:09:03 |
| 101 |
3376.5 |
XLON |
12:11:12 |
| 379 |
3376.5 |
XLON |
12:11:12 |
| 25 |
3377.5 |
XLON |
12:13:14 |
| 12 |
3377.5 |
XLON |
12:13:15 |
| 57 |
3377.5 |
XLON |
12:13:15 |
| 25 |
3377.5 |
XLON |
12:13:16 |
| 1437 |
3378.0 |
XLON |
12:14:57 |
| 166 |
3378.0 |
XLON |
12:15:08 |
| 85 |
3378.0 |
XLON |
12:15:08 |
| 98 |
3377.5 |
XLON |
12:15:27 |
| 656 |
3378.0 |
XLON |
12:17:00 |
| 63 |
3378.5 |
XLON |
12:18:33 |
| 49 |
3378.5 |
XLON |
12:18:33 |
| 61 |
3378.5 |
XLON |
12:18:33 |
| 2 |
3378.5 |
XLON |
12:18:33 |
| 46 |
3378.0 |
XLON |
12:18:44 |
| 275 |
3378.0 |
XLON |
12:19:21 |
| 251 |
3378.0 |
XLON |
12:19:40 |
| 277 |
3378.0 |
XLON |
12:19:40 |
| 104 |
3378.0 |
XLON |
12:19:40 |
| 86 |
3377.5 |
XLON |
12:20:06 |
| 107 |
3377.0 |
XLON |
12:20:40 |
| 233 |
3377.5 |
XLON |
12:21:16 |
| 159 |
3376.5 |
XLON |
12:22:02 |
| 521 |
3376.5 |
XLON |
12:24:32 |
| 163 |
3376.5 |
XLON |
12:24:32 |
| 290 |
3376.5 |
XLON |
12:24:32 |
| 187 |
3376.0 |
XLON |
12:25:04 |
| 450 |
3375.5 |
XLON |
12:26:37 |
| 176 |
3374.5 |
XLON |
12:26:48 |
| 88 |
3373.5 |
XLON |
12:26:59 |
| 56 |
3372.5 |
XLON |
12:27:31 |
| 824 |
3373.5 |
XLON |
12:29:30 |
| 98 |
3373.5 |
XLON |
12:29:51 |
| 86 |
3373.0 |
XLON |
12:30:51 |
| 231 |
3373.5 |
XLON |
12:34:04 |
| 558 |
3373.5 |
XLON |
12:34:04 |
| 360 |
3373.5 |
XLON |
12:34:04 |
| 85 |
3373.5 |
XLON |
12:34:04 |
| 213 |
3373.5 |
XLON |
12:36:07 |
| 57 |
3373.5 |
XLON |
12:36:20 |
| 550 |
3373.5 |
XLON |
12:36:22 |
| 191 |
3373.5 |
XLON |
12:36:22 |
| 106 |
3373.0 |
XLON |
12:36:35 |
| 613 |
3373.5 |
XLON |
12:39:21 |
| 379 |
3373.5 |
XLON |
12:39:21 |
| 18 |
3374.0 |
XLON |
12:39:59 |
| 120 |
3374.0 |
XLON |
12:39:59 |
| 36 |
3374.0 |
XLON |
12:40:01 |
| 214 |
3373.0 |
XLON |
12:40:06 |
| 394 |
3373.5 |
XLON |
12:42:41 |
| 582 |
3373.5 |
XLON |
12:42:41 |
| 101 |
3372.0 |
XLON |
12:43:32 |
| 162 |
3371.0 |
XLON |
12:44:04 |
| 416 |
3372.0 |
XLON |
12:45:28 |
| 719 |
3373.0 |
XLON |
12:49:09 |
| 85 |
3373.0 |
XLON |
12:49:09 |
| 988 |
3373.0 |
XLON |
12:49:09 |
| 99 |
3372.5 |
XLON |
12:49:59 |
| 98 |
3372.5 |
XLON |
12:50:03 |
| 283 |
3372.0 |
XLON |
12:50:14 |
| 83 |
3372.0 |
XLON |
12:50:14 |
| 98 |
3371.5 |
XLON |
12:50:23 |
| 92 |
3371.5 |
XLON |
12:51:55 |
| 398 |
3371.5 |
XLON |
12:51:55 |
| 170 |
3372.0 |
XLON |
12:52:16 |
| 16 |
3373.5 |
XLON |
12:54:08 |
| 360 |
3373.5 |
XLON |
12:54:08 |
| 206 |
3373.5 |
XLON |
12:54:08 |
| 141 |
3373.0 |
XLON |
12:55:30 |
| 14 |
3373.0 |
XLON |
12:55:30 |
| 487 |
3373.0 |
XLON |
12:56:59 |
| 382 |
3373.0 |
XLON |
12:56:59 |
| 320 |
3372.5 |
XLON |
12:57:55 |
| 1113 |
3371.5 |
XLON |
13:00:52 |
| 338 |
3370.0 |
XLON |
13:00:55 |
| 21 |
3370.0 |
XLON |
13:01:21 |
| 90 |
3370.0 |
XLON |
13:01:21 |
| 257 |
3370.5 |
XLON |
13:01:54 |
| 158 |
3373.0 |
XLON |
13:03:51 |
| 83 |
3373.0 |
XLON |
13:03:51 |
| 465 |
3373.0 |
XLON |
13:03:51 |
| 324 |
3376.5 |
XLON |
13:05:19 |
| 133 |
3376.5 |
XLON |
13:05:19 |
| 360 |
3377.0 |
XLON |
13:06:48 |
| 254 |
3375.5 |
XLON |
13:07:06 |
| 1415 |
3377.5 |
XLON |
13:10:57 |
| 30 |
3378.0 |
XLON |
13:12:14 |
| 352 |
3378.0 |
XLON |
13:12:21 |
| 145 |
3377.5 |
XLON |
13:12:31 |
| 93 |
3376.5 |
XLON |
13:13:23 |
| 266 |
3376.0 |
XLON |
13:13:52 |
| 21 |
3375.0 |
XLON |
13:14:30 |
| 280 |
3375.5 |
XLON |
13:15:19 |
| 201 |
3375.5 |
XLON |
13:15:19 |
| 283 |
3376.5 |
XLON |
13:17:23 |
| 334 |
3376.5 |
XLON |
13:17:23 |
| 1113 |
3378.0 |
XLON |
13:20:47 |
| 267 |
3378.0 |
XLON |
13:20:49 |
| 98 |
3377.5 |
XLON |
13:21:01 |
| 81 |
3376.5 |
XLON |
13:22:15 |
| 351 |
3377.0 |
XLON |
13:22:22 |
| 54 |
3377.0 |
XLON |
13:22:22 |
| 127 |
3375.5 |
XLON |
13:22:52 |
| 87 |
3375.5 |
XLON |
13:24:16 |
| 17 |
3375.5 |
XLON |
13:24:21 |
| 359 |
3375.5 |
XLON |
13:24:21 |
| 98 |
3375.0 |
XLON |
13:24:58 |
| 235 |
3377.5 |
XLON |
13:27:10 |
| 1180 |
3378.0 |
XLON |
13:27:46 |
| 866 |
3381.5 |
XLON |
13:30:11 |
| 476 |
3381.5 |
XLON |
13:30:11 |
| 1237 |
3381.5 |
XLON |
13:30:11 |
| 97 |
3381.5 |
XLON |
13:30:11 |
| 862 |
3385.5 |
XLON |
13:33:02 |
| 200 |
3385.5 |
XLON |
13:33:02 |
| 1036 |
3385.5 |
XLON |
13:33:02 |
| 191 |
3385.5 |
XLON |
13:33:02 |
| 84 |
3385.5 |
XLON |
13:33:02 |
| 2614 |
3385.5 |
XLON |
13:33:02 |
| 820 |
3385.0 |
XLON |
13:33:55 |
| 107 |
3385.0 |
XLON |
13:33:55 |
| 524 |
3384.5 |
XLON |
13:34:29 |
| 45 |
3384.5 |
XLON |
13:34:29 |
| 1323 |
3384.5 |
XLON |
13:34:29 |
| 48 |
3383.5 |
XLON |
13:34:55 |
| 19 |
3383.5 |
XLON |
13:35:00 |
| 456 |
3383.5 |
XLON |
13:35:09 |
| 1487 |
3384.0 |
XLON |
13:35:29 |
| 165 |
3382.0 |
XLON |
13:35:54 |
| 1184 |
3381.5 |
XLON |
13:37:36 |
| 1625 |
3381.5 |
XLON |
13:37:36 |
| 633 |
3380.0 |
XLON |
13:37:47 |
| 274 |
3379.0 |
XLON |
13:38:02 |
| 29 |
3379.0 |
XLON |
13:38:02 |
| 329 |
3378.5 |
XLON |
13:38:30 |
| 72 |
3378.5 |
XLON |
13:38:30 |
| 381 |
3378.5 |
XLON |
13:38:30 |
| 72 |
3378.5 |
XLON |
13:38:30 |
| 86 |
3379.0 |
XLON |
13:40:06 |
| 1211 |
3379.0 |
XLON |
13:40:06 |
| 97 |
3377.0 |
XLON |
13:40:12 |
| 180 |
3377.0 |
XLON |
13:40:29 |
| 806 |
3377.0 |
XLON |
13:40:29 |
| 2803 |
3383.0 |
XLON |
13:42:48 |
| 224 |
3381.0 |
XLON |
13:43:00 |
| 371 |
3380.5 |
XLON |
13:44:05 |
| 500 |
3380.5 |
XLON |
13:44:05 |
| 399 |
3380.5 |
XLON |
13:44:05 |
| 1176 |
3381.5 |
XLON |
13:45:35 |
| 1205 |
3382.5 |
XLON |
13:46:35 |
| 11 |
3382.5 |
XLON |
13:46:57 |
| 264 |
3382.5 |
XLON |
13:46:57 |
| 351 |
3382.5 |
XLON |
13:46:57 |
| 11 |
3382.5 |
XLON |
13:46:57 |
| 1533 |
3382.5 |
XLON |
13:48:26 |
| 933 |
3382.5 |
XLON |
13:49:29 |
| 82 |
3382.5 |
XLON |
13:49:29 |
| 97 |
3382.5 |
XLON |
13:49:29 |
| 49 |
3384.5 |
XLON |
13:52:10 |
| 2655 |
3384.0 |
XLON |
13:52:43 |
| 88 |
3384.0 |
XLON |
13:52:43 |
| 81 |
3384.0 |
XLON |
13:52:43 |
| 91 |
3384.0 |
XLON |
13:52:52 |
| 27 |
3384.0 |
XLON |
13:52:58 |
| 225 |
3384.0 |
XLON |
13:52:58 |
| 245 |
3383.0 |
XLON |
13:53:10 |
| 179 |
3382.5 |
XLON |
13:53:11 |
| 125 |
3383.0 |
XLON |
13:53:24 |
| 104 |
3383.0 |
XLON |
13:53:24 |
| 114 |
3382.5 |
XLON |
13:53:48 |
| 112 |
3383.0 |
XLON |
13:54:17 |
| 184 |
3383.0 |
XLON |
13:54:17 |
| 44 |
3383.0 |
XLON |
13:54:17 |
| 148 |
3383.0 |
XLON |
13:54:17 |
| 32 |
3383.0 |
XLON |
13:54:17 |
| 113 |
3383.0 |
XLON |
13:54:17 |
| 112 |
3382.5 |
XLON |
13:54:28 |
| 34 |
3382.0 |
XLON |
13:55:38 |
| 589 |
3382.0 |
XLON |
13:55:38 |
| 16 |
3383.0 |
XLON |
13:57:12 |
| 1800 |
3383.0 |
XLON |
13:57:12 |
| 23 |
3383.0 |
XLON |
13:57:12 |
| 185 |
3382.0 |
XLON |
13:57:14 |
| 150 |
3382.0 |
XLON |
13:57:14 |
| 720 |
3384.0 |
XLON |
13:58:17 |
| 543 |
3386.0 |
XLON |
13:58:52 |
| 384 |
3385.5 |
XLON |
13:59:15 |
| 822 |
3385.0 |
XLON |
14:00:30 |
| 500 |
3386.0 |
XLON |
14:01:56 |
| 1000 |
3386.0 |
XLON |
14:01:56 |
| 100 |
3388.0 |
XLON |
14:02:49 |
| 100 |
3388.0 |
XLON |
14:02:49 |
| 50 |
3388.0 |
XLON |
14:02:50 |
| 100 |
3388.0 |
XLON |
14:02:50 |
| 150 |
3388.0 |
XLON |
14:02:50 |
| 903 |
3388.0 |
XLON |
14:02:50 |
| 19 |
3386.5 |
XLON |
14:03:01 |
| 16 |
3386.5 |
XLON |
14:03:01 |
| 25 |
3386.5 |
XLON |
14:03:01 |
| 37 |
3386.5 |
XLON |
14:03:01 |
| 36 |
3387.0 |
XLON |
14:03:02 |
| 125 |
3387.0 |
XLON |
14:03:33 |
| 532 |
3386.5 |
XLON |
14:03:37 |
| 81 |
3386.0 |
XLON |
14:04:06 |
| 431 |
3385.5 |
XLON |
14:04:45 |
| 55 |
3385.0 |
XLON |
14:05:04 |
| 47 |
3385.0 |
XLON |
14:05:04 |
| 35 |
3385.0 |
XLON |
14:05:05 |
| 65 |
3385.0 |
XLON |
14:05:05 |
| 35 |
3385.0 |
XLON |
14:05:05 |
| 27 |
3385.0 |
XLON |
14:05:05 |
| 241 |
3385.0 |
XLON |
14:05:10 |
| 103 |
3385.0 |
XLON |
14:05:10 |
| 10 |
3384.5 |
XLON |
14:07:01 |
| 31 |
3384.5 |
XLON |
14:07:02 |
| 69 |
3384.5 |
XLON |
14:07:02 |
| 279 |
3384.5 |
XLON |
14:07:02 |
| 950 |
3384.5 |
XLON |
14:07:02 |
| 997 |
3385.5 |
XLON |
14:07:17 |
| 420 |
3386.0 |
XLON |
14:07:46 |
| 32 |
3386.0 |
XLON |
14:07:46 |
| 560 |
3388.5 |
XLON |
14:08:31 |
| 27 |
3388.0 |
XLON |
14:08:42 |
| 12 |
3388.0 |
XLON |
14:08:42 |
| 63 |
3388.0 |
XLON |
14:08:42 |
| 25 |
3388.0 |
XLON |
14:08:42 |
| 100 |
3388.0 |
XLON |
14:08:42 |
| 7 |
3388.0 |
XLON |
14:08:42 |
| 90 |
3389.5 |
XLON |
14:09:39 |
| 124 |
3389.5 |
XLON |
14:09:39 |
| 76 |
3389.5 |
XLON |
14:09:39 |
| 254 |
3389.5 |
XLON |
14:09:39 |
| 30 |
3389.5 |
XLON |
14:09:39 |
| 501 |
3393.5 |
XLON |
14:11:37 |
| 1237 |
3393.5 |
XLON |
14:11:37 |
| 195 |
3393.5 |
XLON |
14:11:37 |
| 344 |
3395.5 |
XLON |
14:11:57 |
| 200 |
3396.5 |
XLON |
14:12:18 |
| 86 |
3396.5 |
XLON |
14:12:18 |
| 100 |
3396.0 |
XLON |
14:12:28 |
| 144 |
3395.0 |
XLON |
14:12:46 |
| 243 |
3394.0 |
XLON |
14:13:47 |
| 874 |
3393.0 |
XLON |
14:14:11 |
| 366 |
3392.0 |
XLON |
14:14:43 |
| 194 |
3392.0 |
XLON |
14:15:19 |
| 556 |
3392.0 |
XLON |
14:15:19 |
| 254 |
3391.5 |
XLON |
14:16:25 |
| 915 |
3391.5 |
XLON |
14:16:25 |
| 75 |
3390.5 |
XLON |
14:17:08 |
| 1 |
3389.5 |
XLON |
14:17:17 |
| 32 |
3389.5 |
XLON |
14:17:17 |
| 8 |
3389.5 |
XLON |
14:17:17 |
| 100 |
3389.5 |
XLON |
14:17:17 |
| 15 |
3389.5 |
XLON |
14:17:17 |
| 45 |
3389.5 |
XLON |
14:17:17 |
| 200 |
3389.5 |
XLON |
14:17:18 |
| 100 |
3389.5 |
XLON |
14:17:18 |
| 100 |
3389.5 |
XLON |
14:17:18 |
| 43 |
3389.5 |
XLON |
14:17:18 |
| 191 |
3391.0 |
XLON |
14:17:45 |
| 319 |
3391.0 |
XLON |
14:17:45 |
| 404 |
3391.0 |
XLON |
14:18:34 |
| 375 |
3390.0 |
XLON |
14:19:18 |
| 410 |
3390.0 |
XLON |
14:20:18 |
| 521 |
3390.0 |
XLON |
14:20:30 |
| 177 |
3394.5 |
XLON |
14:22:12 |
| 1237 |
3394.5 |
XLON |
14:22:12 |
| 994 |
3394.5 |
XLON |
14:22:12 |
| 231 |
3394.0 |
XLON |
14:22:29 |
| 108 |
3392.5 |
XLON |
14:22:41 |
| 124 |
3391.5 |
XLON |
14:23:12 |
| 33 |
3391.5 |
XLON |
14:24:14 |
| 172 |
3391.5 |
XLON |
14:24:14 |
| 250 |
3391.5 |
XLON |
14:24:14 |
| 1501 |
3391.5 |
XLON |
14:25:07 |
| 83 |
3392.0 |
XLON |
14:27:04 |
| 700 |
3392.0 |
XLON |
14:27:04 |
| 955 |
3392.0 |
XLON |
14:27:04 |
| 342 |
3391.0 |
XLON |
14:27:07 |
| 65 |
3391.0 |
XLON |
14:27:07 |
| 94 |
3391.0 |
XLON |
14:27:52 |
| 815 |
3391.5 |
XLON |
14:28:08 |
| 548 |
3391.5 |
XLON |
14:28:52 |
| 104 |
3392.0 |
XLON |
14:30:27 |
| 145 |
3392.0 |
XLON |
14:30:27 |
| 3186 |
3391.5 |
XLON |
14:33:43 |
| 659 |
3392.0 |
XLON |
14:34:24 |
| 236 |
3392.0 |
XLON |
14:34:24 |
| 31 |
3392.0 |
XLON |
14:34:24 |
| 146 |
3391.0 |
XLON |
14:34:27 |
| 91 |
3392.0 |
XLON |
14:34:56 |
| 311 |
3392.5 |
XLON |
14:35:54 |
| 47 |
3392.5 |
XLON |
14:35:54 |
| 264 |
3392.5 |
XLON |
14:35:54 |
| 47 |
3392.5 |
XLON |
14:35:54 |
| 784 |
3395.5 |
XLON |
14:36:18 |
| 87 |
3395.0 |
XLON |
14:36:28 |
| 100 |
3394.0 |
XLON |
14:37:14 |
| 535 |
3393.5 |
XLON |
14:38:01 |
| 585 |
3393.0 |
XLON |
14:38:42 |
| 178 |
3392.0 |
XLON |
14:38:58 |
| 345 |
3392.0 |
XLON |
14:38:58 |
| 25 |
3391.0 |
XLON |
14:39:05 |
| 161 |
3391.0 |
XLON |
14:39:05 |
| 874 |
3390.0 |
XLON |
14:40:25 |
| 21 |
3389.5 |
XLON |
14:41:48 |
| 466 |
3389.5 |
XLON |
14:41:58 |
| 464 |
3389.5 |
XLON |
14:41:58 |
| 337 |
3389.0 |
XLON |
14:42:55 |
| 332 |
3389.0 |
XLON |
14:42:56 |
| 293 |
3389.0 |
XLON |
14:43:39 |
| 25 |
3389.0 |
XLON |
14:43:39 |
| 556 |
3389.0 |
XLON |
14:43:46 |
| 180 |
3390.0 |
XLON |
14:44:06 |
| 129 |
3390.0 |
XLON |
14:44:06 |
| 180 |
3390.0 |
XLON |
14:44:06 |
| 100 |
3389.5 |
XLON |
14:44:09 |
| 100 |
3389.0 |
XLON |
14:44:23 |
| 124 |
3388.0 |
XLON |
14:45:02 |
| 7 |
3388.5 |
XLON |
14:45:42 |
| 22 |
3388.5 |
XLON |
14:45:42 |
| 139 |
3388.5 |
XLON |
14:45:42 |
| 32 |
3388.5 |
XLON |
14:45:42 |
| 29 |
3388.5 |
XLON |
14:45:42 |
| 250 |
3388.5 |
XLON |
14:45:42 |
| 47 |
3388.5 |
XLON |
14:45:42 |
| 268 |
3388.5 |
XLON |
14:45:42 |
| 186 |
3387.5 |
XLON |
14:46:13 |
| 138 |
3386.5 |
XLON |
14:46:45 |
| 247 |
3386.5 |
XLON |
14:46:45 |
| 521 |
3386.0 |
XLON |
14:46:57 |
| 149 |
3386.0 |
XLON |
14:47:33 |
| 323 |
3385.0 |
XLON |
14:48:01 |
| 1737 |
3386.5 |
XLON |
14:50:19 |
| 370 |
3386.0 |
XLON |
14:51:23 |
| 682 |
3385.0 |
XLON |
14:51:41 |
| 215 |
3384.5 |
XLON |
14:53:27 |
| 41 |
3384.5 |
XLON |
14:53:27 |
| 677 |
3384.5 |
XLON |
14:53:30 |
| 956 |
3385.0 |
XLON |
14:54:07 |
| 103 |
3383.5 |
XLON |
14:54:16 |
| 104 |
3382.5 |
XLON |
14:54:28 |
| 368 |
3383.5 |
XLON |
14:56:04 |
| 121 |
3383.5 |
XLON |
14:56:04 |
| 581 |
3383.5 |
XLON |
14:56:04 |
| 138 |
3382.5 |
XLON |
14:56:23 |
| 218 |
3381.5 |
XLON |
14:56:27 |
| 81 |
3380.0 |
XLON |
14:57:29 |
| 338 |
3379.0 |
XLON |
14:57:37 |
| 1192 |
3380.0 |
XLON |
14:59:01 |
| 714 |
3381.0 |
XLON |
14:59:53 |
| 493 |
3381.0 |
XLON |
15:00:26 |
| 606 |
3382.5 |
XLON |
15:01:14 |
| 113 |
3380.5 |
XLON |
15:02:03 |
| 1519 |
3381.0 |
XLON |
15:03:43 |
| 149 |
3381.0 |
XLON |
15:03:43 |
| 100 |
3381.0 |
XLON |
15:03:43 |
| 818 |
3381.0 |
XLON |
15:04:42 |
| 343 |
3381.0 |
XLON |
15:05:46 |
| 104 |
3380.0 |
XLON |
15:06:40 |
| 423 |
3380.0 |
XLON |
15:06:40 |
| 89 |
3379.0 |
XLON |
15:06:43 |
| 623 |
3379.0 |
XLON |
15:06:43 |
| 1835 |
3378.0 |
XLON |
15:09:02 |
| 117 |
3377.5 |
XLON |
15:09:16 |
| 408 |
3377.0 |
XLON |
15:09:55 |
| 699 |
3377.0 |
XLON |
15:11:10 |
| 78 |
3376.5 |
XLON |
15:11:50 |
| 124 |
3376.5 |
XLON |
15:11:50 |
| 125 |
3376.5 |
XLON |
15:11:50 |
| 56 |
3376.5 |
XLON |
15:11:50 |
| 77 |
3376.5 |
XLON |
15:11:50 |
| 20 |
3376.5 |
XLON |
15:11:50 |
| 232 |
3376.5 |
XLON |
15:11:50 |
| 316 |
3375.0 |
XLON |
15:12:02 |
| 185 |
3374.5 |
XLON |
15:12:17 |
| 712 |
3375.0 |
XLON |
15:13:19 |
| 501 |
3376.0 |
XLON |
15:15:17 |
| 1067 |
3376.0 |
XLON |
15:15:17 |
| 102 |
3374.5 |
XLON |
15:15:18 |
| 80 |
3374.5 |
XLON |
15:15:18 |
| 109 |
3373.5 |
XLON |
15:15:53 |
| 339 |
3372.0 |
XLON |
15:16:02 |
| 97 |
3371.0 |
XLON |
15:17:02 |
| 740 |
3369.5 |
XLON |
15:18:33 |
| 739 |
3369.5 |
XLON |
15:18:33 |
| 723 |
3369.5 |
XLON |
15:19:33 |
| 327 |
3368.5 |
XLON |
15:19:51 |
| 203 |
3367.5 |
XLON |
15:20:20 |
| 461 |
3367.5 |
XLON |
15:20:59 |
| 981 |
3366.5 |
XLON |
15:22:19 |
| 731 |
3368.0 |
XLON |
15:23:05 |
| 90 |
3367.0 |
XLON |
15:23:20 |
| 169 |
3365.5 |
XLON |
15:23:51 |
| 275 |
3366.5 |
XLON |
15:24:28 |
| 265 |
3366.5 |
XLON |
15:24:28 |
| 382 |
3366.0 |
XLON |
15:25:23 |
| 381 |
3366.0 |
XLON |
15:25:41 |
| 149 |
3365.5 |
XLON |
15:25:58 |
| 296 |
3364.5 |
XLON |
15:26:29 |
| 2560 |
3367.0 |
XLON |
15:31:35 |
| 547 |
3367.0 |
XLON |
15:31:35 |
| 121 |
3367.0 |
XLON |
15:31:35 |
| 301 |
3366.0 |
XLON |
15:31:36 |
| 178 |
3366.5 |
XLON |
15:32:19 |
| 312 |
3366.0 |
XLON |
15:32:24 |
| 89 |
3368.0 |
XLON |
15:34:09 |
| 366 |
3368.0 |
XLON |
15:34:09 |
| 537 |
3368.0 |
XLON |
15:34:18 |
| 6 |
3370.5 |
XLON |
15:34:56 |
| 726 |
3370.5 |
XLON |
15:34:56 |
| 95 |
3370.0 |
XLON |
15:35:50 |
| 104 |
3371.5 |
XLON |
15:36:41 |
| 573 |
3371.5 |
XLON |
15:36:48 |
| 188 |
3372.0 |
XLON |
15:37:23 |
| 304 |
3372.0 |
XLON |
15:37:23 |
| 9 |
3372.0 |
XLON |
15:38:13 |
| 61 |
3372.0 |
XLON |
15:38:16 |
| 413 |
3372.0 |
XLON |
15:38:16 |
| 339 |
3372.5 |
XLON |
15:38:33 |
| 688 |
3372.5 |
XLON |
15:38:33 |
| 109 |
3371.5 |
XLON |
15:39:12 |
| 570 |
3371.0 |
XLON |
15:39:15 |
| 170 |
3371.5 |
XLON |
15:40:41 |
| 300 |
3371.5 |
XLON |
15:40:41 |
| 20 |
3371.5 |
XLON |
15:40:41 |
| 749 |
3374.0 |
XLON |
15:42:20 |
| 500 |
3373.5 |
XLON |
15:42:33 |
| 885 |
3373.5 |
XLON |
15:42:33 |
| 430 |
3373.5 |
XLON |
15:42:33 |
| 83 |
3372.5 |
XLON |
15:42:38 |
| 146 |
3372.5 |
XLON |
15:42:41 |
| 523 |
3373.0 |
XLON |
15:43:21 |
| 2732 |
3377.0 |
XLON |
15:46:04 |
| 100 |
3378.0 |
XLON |
15:46:06 |
| 200 |
3378.0 |
XLON |
15:46:06 |
| 146 |
3378.0 |
XLON |
15:46:06 |
| 130 |
3378.5 |
XLON |
15:46:12 |
| 111 |
3376.5 |
XLON |
15:47:34 |
| 1111 |
3376.5 |
XLON |
15:47:34 |
| 200 |
3380.0 |
XLON |
15:48:59 |
| 1201 |
3380.0 |
XLON |
15:48:59 |
| 432 |
3380.0 |
XLON |
15:49:00 |
| 114 |
3379.5 |
XLON |
15:49:02 |
| 98 |
3380.0 |
XLON |
15:49:45 |
| 1377 |
3379.5 |
XLON |
15:50:48 |
| 848 |
3379.5 |
XLON |
15:51:26 |
| 265 |
3378.5 |
XLON |
15:51:28 |
| 22 |
3378.5 |
XLON |
15:51:28 |
| 241 |
3378.5 |
XLON |
15:51:30 |
| 154 |
3379.0 |
XLON |
15:52:22 |
| 369 |
3380.0 |
XLON |
15:53:15 |
| 1270 |
3380.0 |
XLON |
15:53:25 |
| 547 |
3379.5 |
XLON |
15:53:51 |
| 511 |
3379.5 |
XLON |
15:54:06 |
| 24 |
3379.0 |
XLON |
15:54:10 |
| 123 |
3379.0 |
XLON |
15:54:21 |
| 149 |
3379.0 |
XLON |
15:54:25 |
| 1442 |
3379.0 |
XLON |
15:55:24 |
| 87 |
3378.5 |
XLON |
15:55:56 |
| 12 |
3378.5 |
XLON |
15:56:10 |
| 22 |
3378.0 |
XLON |
15:56:16 |
| 150 |
3378.0 |
XLON |
15:56:16 |
| 170 |
3378.0 |
XLON |
15:56:16 |
| 180 |
3378.0 |
XLON |
15:56:16 |
| 386 |
3378.0 |
XLON |
15:56:21 |
| 218 |
3377.5 |
XLON |
15:56:30 |
| 296 |
3378.0 |
XLON |
15:56:41 |
| 99 |
3377.5 |
XLON |
15:56:57 |
| 454 |
3378.5 |
XLON |
15:57:09 |
| 99 |
3378.0 |
XLON |
15:57:10 |
| 119 |
3378.0 |
XLON |
15:57:26 |
| 217 |
3377.5 |
XLON |
15:57:47 |
| 57 |
3377.5 |
XLON |
15:57:56 |
| 358 |
3377.5 |
XLON |
15:58:02 |
| 296 |
3377.0 |
XLON |
15:58:03 |
| 1359 |
3380.0 |
XLON |
15:59:45 |
| 550 |
3380.0 |
XLON |
15:59:45 |
| 237 |
3379.5 |
XLON |
16:00:00 |
| 327 |
3380.0 |
XLON |
16:00:30 |
| 310 |
3379.5 |
XLON |
16:01:05 |
| 2311 |
3381.0 |
XLON |
16:03:01 |
| 540 |
3380.0 |
XLON |
16:04:27 |
| 2428 |
3384.0 |
XLON |
16:06:33 |
| 1316 |
3384.0 |
XLON |
16:06:34 |
| 1621 |
3386.5 |
XLON |
16:09:39 |
| 1090 |
3386.5 |
XLON |
16:09:39 |
| 70 |
3386.5 |
XLON |
16:09:39 |
| 30 |
3386.5 |
XLON |
16:11:06 |
| 1899 |
3387.5 |
XLON |
16:11:33 |
| 715 |
3387.5 |
XLON |
16:11:33 |
| 200 |
3387.0 |
XLON |
16:11:52 |
| 118 |
3387.0 |
XLON |
16:13:08 |
| 1192 |
3387.0 |
XLON |
16:13:08 |
| 1 |
3387.0 |
XLON |
16:13:08 |
| 6 |
3386.0 |
XLON |
16:13:26 |
| 1365 |
3390.0 |
XLON |
16:16:10 |
| 731 |
3390.0 |
XLON |
16:16:10 |
| 500 |
3389.5 |
XLON |
16:16:10 |
| 1256 |
3389.5 |
XLON |
16:16:10 |
| 483 |
3389.5 |
XLON |
16:16:10 |
| 1131 |
3389.5 |
XLON |
16:16:18 |
| 87 |
3389.5 |
XLON |
16:17:10 |
| 304 |
3389.5 |
XLON |
16:17:15 |
| 109 |
3389.5 |
XLON |
16:17:58 |
| 426 |
3389.5 |
XLON |
16:19:53 |
| 52 |
3389.5 |
XLON |
16:20:18 |
| 150 |
3389.5 |
XLON |
16:20:18 |
| 730 |
3389.5 |
XLON |
16:20:20 |
| 77 |
3389.5 |
XLON |
16:20:20 |
| 1056 |
3389.5 |
XLON |
16:20:20 |
| 336 |
3389.5 |
XLON |
16:20:20 |
| 609 |
3388.5 |
XLON |
16:21:53 |
| 422 |
3388.0 |
XLON |
16:22:21 |
| 2716 |
3388.5 |
XLON |
16:24:09 |
| 2212 |
3390.5 |
XLON |
16:25:50 |
| 51 |
3390.5 |
XLON |
16:25:50 |
| 2510 |
3390.5 |
XLON |
16:25:50 |
| 791 |
3390.5 |
XLON |
16:25:50 |
| 1494 |
3390.0 |
XLON |
16:25:56 |
| 127 |
3389.0 |
XLON |
16:26:58 |
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.