TRANSACTIONS IN OWN SECURITIES
20 June 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: |
20 June 2022 |
| Number of ordinary shares purchased: |
125,195 |
| Highest price paid per share: |
GBp 3,590.0000 |
| Lowest price paid per share: |
GBp 3,577.5000 |
| Volume weighted average price paid per share: |
GBp 3,584.2927 |
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 78,060,177 of its ordinary shares in treasury and has 2,551,183,595 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume (shares) |
| LSE |
3,584.3051 |
109,321 |
| Chi-X |
3,584.2068 |
15,874 |
| Turquoise |
- |
- |
| BATS |
- |
- |
| Aquis |
- |
- |
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 |
| 96 |
3582.00 |
XLON |
09:02:56 |
| 120 |
3583.00 |
XLON |
09:03:54 |
| 94 |
3584.50 |
XLON |
09:04:26 |
| 165 |
3585.00 |
XLON |
09:06:12 |
| 342 |
3585.00 |
XLON |
09:06:12 |
| 6 |
3585.00 |
XLON |
09:06:12 |
| 169 |
3585.00 |
XLON |
09:11:25 |
| 31 |
3585.00 |
XLON |
09:11:25 |
| 131 |
3583.00 |
XLON |
09:12:12 |
| 51 |
3583.00 |
XLON |
09:14:27 |
| 48 |
3583.00 |
XLON |
09:14:31 |
| 187 |
3582.00 |
XLON |
09:14:34 |
| 1 |
3582.00 |
XLON |
09:14:34 |
| 381 |
3581.00 |
XLON |
09:14:37 |
| 85 |
3581.00 |
XLON |
09:14:37 |
| 76 |
3581.00 |
XLON |
09:14:47 |
| 229 |
3581.00 |
XLON |
09:14:47 |
| 138 |
3580.50 |
XLON |
09:15:28 |
| 1 |
3580.50 |
XLON |
09:15:29 |
| 409 |
3579.50 |
XLON |
09:17:13 |
| 152 |
3578.50 |
XLON |
09:18:05 |
| 282 |
3580.00 |
XLON |
09:19:00 |
| 157 |
3578.50 |
XLON |
09:19:13 |
| 102 |
3578.00 |
XLON |
09:19:18 |
| 597 |
3579.00 |
XLON |
09:20:19 |
| 284 |
3578.00 |
XLON |
09:20:34 |
| 150 |
3577.50 |
XLON |
09:21:08 |
| 10 |
3577.50 |
XLON |
09:21:08 |
| 136 |
3582.00 |
XLON |
09:22:39 |
| 99 |
3582.00 |
XLON |
09:22:39 |
| 342 |
3582.50 |
XLON |
09:22:54 |
| 86 |
3582.00 |
XLON |
09:23:20 |
| 124 |
3581.00 |
XLON |
09:24:18 |
| 23 |
3581.00 |
XLON |
09:24:23 |
| 224 |
3583.50 |
XLON |
09:25:40 |
| 131 |
3582.50 |
XLON |
09:25:57 |
| 528 |
3580.50 |
XLON |
09:27:12 |
| 3 |
3578.00 |
XLON |
09:28:14 |
| 110 |
3578.00 |
XLON |
09:28:14 |
| 375 |
3578.00 |
XLON |
09:28:14 |
| 269 |
3578.00 |
XLON |
09:28:14 |
| 7 |
3581.50 |
XLON |
09:29:10 |
| 222 |
3581.50 |
XLON |
09:29:24 |
| 90 |
3580.50 |
XLON |
09:29:37 |
| 90 |
3580.00 |
XLON |
09:29:53 |
| 338 |
3581.00 |
XLON |
09:31:41 |
| 206 |
3581.50 |
XLON |
09:32:04 |
| 30 |
3581.50 |
XLON |
09:32:04 |
| 85 |
3580.00 |
XLON |
09:32:30 |
| 92 |
3579.50 |
XLON |
09:33:45 |
| 88 |
3579.50 |
XLON |
09:33:45 |
| 159 |
3579.50 |
XLON |
09:33:45 |
| 159 |
3580.50 |
XLON |
09:34:18 |
| 79 |
3579.50 |
XLON |
09:34:58 |
| 60 |
3578.00 |
XLON |
09:35:05 |
| 71 |
3578.00 |
XLON |
09:35:24 |
| 42 |
3577.50 |
XLON |
09:35:31 |
| 74 |
3577.50 |
XLON |
09:35:31 |
| 76 |
3577.50 |
XLON |
09:36:27 |
| 161 |
3577.50 |
XLON |
09:36:30 |
| 249 |
3578.50 |
XLON |
09:38:27 |
| 235 |
3578.50 |
XLON |
09:38:27 |
| 291 |
3579.00 |
XLON |
09:39:05 |
| 80 |
3581.50 |
XLON |
09:40:54 |
| 284 |
3581.50 |
XLON |
09:40:54 |
| 86 |
3581.50 |
XLON |
09:41:11 |
| 256 |
3582.50 |
XLON |
09:42:23 |
| 74 |
3582.00 |
XLON |
09:42:39 |
| 93 |
3583.00 |
XLON |
09:43:22 |
| 22 |
3582.50 |
XLON |
09:43:22 |
| 36 |
3582.50 |
XLON |
09:43:22 |
| 35 |
3582.50 |
XLON |
09:43:22 |
| 400 |
3583.50 |
XLON |
09:45:32 |
| 26 |
3583.50 |
XLON |
09:46:38 |
| 150 |
3583.50 |
XLON |
09:46:42 |
| 66 |
3583.50 |
XLON |
09:46:42 |
| 181 |
3583.00 |
XLON |
09:46:48 |
| 8 |
3583.00 |
XLON |
09:46:56 |
| 11 |
3583.00 |
XLON |
09:46:56 |
| 15 |
3583.00 |
XLON |
09:46:58 |
| 88 |
3582.50 |
XLON |
09:47:08 |
| 136 |
3582.50 |
XLON |
09:48:28 |
| 9 |
3582.50 |
XLON |
09:50:28 |
| 271 |
3582.50 |
XLON |
09:50:28 |
| 94 |
3582.50 |
XLON |
09:50:28 |
| 55 |
3582.50 |
XLON |
09:50:28 |
| 256 |
3582.50 |
XLON |
09:50:28 |
| 103 |
3581.00 |
XLON |
09:50:54 |
| 141 |
3585.00 |
XLON |
09:54:30 |
| 749 |
3585.00 |
XLON |
09:54:30 |
| 86 |
3583.50 |
XLON |
09:55:20 |
| 100 |
3584.50 |
XLON |
09:56:29 |
| 100 |
3584.50 |
XLON |
09:56:29 |
| 22 |
3584.50 |
XLON |
09:56:29 |
| 391 |
3585.00 |
XLON |
10:02:12 |
| 259 |
3585.00 |
XLON |
10:02:53 |
| 102 |
3585.00 |
XLON |
10:06:02 |
| 83 |
3585.00 |
XLON |
10:06:15 |
| 89 |
3583.50 |
XLON |
10:06:33 |
| 82 |
3582.50 |
XLON |
10:07:02 |
| 72 |
3581.50 |
XLON |
10:07:20 |
| 82 |
3582.00 |
XLON |
10:07:57 |
| 12 |
3581.50 |
XLON |
10:08:20 |
| 22 |
3581.50 |
XLON |
10:08:20 |
| 52 |
3581.50 |
XLON |
10:08:20 |
| 93 |
3582.00 |
XLON |
10:09:02 |
| 123 |
3581.00 |
XLON |
10:09:13 |
| 85 |
3580.00 |
XLON |
10:09:29 |
| 94 |
3580.00 |
XLON |
10:10:44 |
| 184 |
3581.00 |
XLON |
10:11:12 |
| 116 |
3581.00 |
XLON |
10:11:12 |
| 122 |
3580.00 |
XLON |
10:13:06 |
| 147 |
3580.00 |
XLON |
10:13:08 |
| 126 |
3581.00 |
XLON |
10:13:58 |
| 127 |
3581.00 |
XLON |
10:13:58 |
| 87 |
3581.00 |
XLON |
10:13:58 |
| 83 |
3580.00 |
XLON |
10:14:08 |
| 66 |
3578.50 |
XLON |
10:14:33 |
| 48 |
3578.50 |
XLON |
10:14:35 |
| 80 |
3578.50 |
XLON |
10:14:56 |
| 169 |
3581.50 |
XLON |
10:15:31 |
| 76 |
3582.50 |
XLON |
10:16:00 |
| 17 |
3582.50 |
XLON |
10:16:00 |
| 85 |
3581.50 |
XLON |
10:16:15 |
| 338 |
3579.50 |
XLON |
10:17:42 |
| 81 |
3578.50 |
XLON |
10:18:13 |
| 42 |
3582.00 |
XLON |
10:19:37 |
| 54 |
3584.50 |
XLON |
10:20:22 |
| 246 |
3584.50 |
XLON |
10:20:22 |
| 224 |
3584.50 |
XLON |
10:20:22 |
| 80 |
3584.00 |
XLON |
10:21:08 |
| 186 |
3585.00 |
XLON |
10:21:58 |
| 39 |
3585.00 |
XLON |
10:21:58 |
| 372 |
3585.00 |
XLON |
10:23:36 |
| 91 |
3584.50 |
XLON |
10:25:00 |
| 228 |
3584.50 |
XLON |
10:25:00 |
| 30 |
3585.00 |
XLON |
10:26:33 |
| 50 |
3585.00 |
XLON |
10:26:33 |
| 45 |
3585.00 |
XLON |
10:26:33 |
| 86 |
3585.00 |
XLON |
10:29:06 |
| 160 |
3585.00 |
XLON |
10:29:06 |
| 154 |
3585.00 |
XLON |
10:29:08 |
| 229 |
3585.00 |
XLON |
10:33:55 |
| 184 |
3585.00 |
XLON |
10:33:55 |
| 118 |
3583.00 |
XLON |
10:34:40 |
| 60 |
3583.00 |
XLON |
10:34:40 |
| 212 |
3583.50 |
XLON |
10:35:14 |
| 52 |
3583.00 |
XLON |
10:35:17 |
| 45 |
3583.00 |
XLON |
10:35:17 |
| 78 |
3583.50 |
XLON |
10:36:03 |
| 118 |
3582.50 |
XLON |
10:36:28 |
| 97 |
3581.50 |
XLON |
10:37:38 |
| 235 |
3581.50 |
XLON |
10:37:38 |
| 86 |
3579.50 |
XLON |
10:38:00 |
| 93 |
3579.00 |
XLON |
10:38:50 |
| 60 |
3578.00 |
XLON |
10:39:26 |
| 65 |
3581.00 |
XLON |
10:42:24 |
| 500 |
3581.00 |
XLON |
10:42:24 |
| 68 |
3581.00 |
XLON |
10:42:44 |
| 47 |
3581.00 |
XLON |
10:44:00 |
| 91 |
3581.00 |
XLON |
10:44:06 |
| 131 |
3581.00 |
XLON |
10:44:06 |
| 28 |
3581.00 |
XLON |
10:44:06 |
| 50 |
3581.00 |
XLON |
10:44:06 |
| 152 |
3581.00 |
XLON |
10:44:10 |
| 1007 |
3584.00 |
XLON |
10:48:00 |
| 277 |
3583.00 |
XLON |
10:49:12 |
| 143 |
3584.50 |
XLON |
10:49:44 |
| 47 |
3585.00 |
XLON |
10:52:55 |
| 124 |
3585.00 |
XLON |
10:53:30 |
| 77 |
3585.00 |
XLON |
10:53:30 |
| 500 |
3585.00 |
XLON |
10:53:30 |
| 93 |
3585.00 |
XLON |
10:57:17 |
| 193 |
3585.00 |
XLON |
10:57:17 |
| 2 |
3585.00 |
XLON |
10:57:59 |
| 217 |
3585.00 |
XLON |
10:57:59 |
| 95 |
3585.00 |
XLON |
10:59:11 |
| 104 |
3585.00 |
XLON |
10:59:19 |
| 85 |
3585.00 |
XLON |
11:00:06 |
| 38 |
3585.00 |
XLON |
11:01:02 |
| 238 |
3585.00 |
XLON |
11:20:03 |
| 314 |
3585.00 |
XLON |
11:20:03 |
| 170 |
3585.00 |
XLON |
11:24:36 |
| 16 |
3585.00 |
XLON |
11:24:48 |
| 100 |
3585.00 |
XLON |
11:45:05 |
| 120 |
3585.00 |
XLON |
11:45:05 |
| 80 |
3585.00 |
XLON |
12:11:04 |
| 209 |
3585.00 |
XLON |
12:11:04 |
| 129 |
3584.50 |
XLON |
12:12:46 |
| 205 |
3584.50 |
XLON |
12:12:46 |
| 143 |
3584.00 |
XLON |
12:14:10 |
| 205 |
3584.00 |
XLON |
12:14:10 |
| 92 |
3582.50 |
XLON |
12:14:13 |
| 50 |
3582.00 |
XLON |
12:15:03 |
| 125 |
3582.00 |
XLON |
12:15:03 |
| 219 |
3584.50 |
XLON |
12:16:50 |
| 22 |
3585.00 |
XLON |
12:18:02 |
| 378 |
3585.00 |
XLON |
12:18:02 |
| 70 |
3585.00 |
XLON |
12:18:02 |
| 83 |
3583.50 |
XLON |
12:19:18 |
| 233 |
3583.50 |
XLON |
12:19:18 |
| 84 |
3583.00 |
XLON |
12:20:03 |
| 172 |
3584.50 |
XLON |
12:21:02 |
| 121 |
3584.00 |
XLON |
12:21:26 |
| 85 |
3583.50 |
XLON |
12:23:25 |
| 202 |
3583.50 |
XLON |
12:23:25 |
| 42 |
3585.00 |
XLON |
12:23:58 |
| 254 |
3585.00 |
XLON |
12:24:10 |
| 149 |
3585.00 |
XLON |
12:28:46 |
| 140 |
3585.00 |
XLON |
12:29:45 |
| 102 |
3585.00 |
XLON |
12:35:29 |
| 634 |
3585.00 |
XLON |
12:35:29 |
| 125 |
3584.00 |
XLON |
12:35:53 |
| 77 |
3582.00 |
XLON |
12:36:34 |
| 332 |
3583.00 |
XLON |
12:37:48 |
| 132 |
3582.00 |
XLON |
12:38:55 |
| 5 |
3582.50 |
XLON |
12:45:50 |
| 904 |
3582.50 |
XLON |
12:45:50 |
| 104 |
3581.50 |
XLON |
12:45:57 |
| 80 |
3580.50 |
XLON |
12:47:11 |
| 286 |
3581.50 |
XLON |
12:48:42 |
| 85 |
3580.00 |
XLON |
12:49:42 |
| 76 |
3580.00 |
XLON |
12:50:41 |
| 193 |
3580.00 |
XLON |
12:50:48 |
| 79 |
3578.50 |
XLON |
12:52:03 |
| 304 |
3579.00 |
XLON |
12:54:04 |
| 522 |
3582.50 |
XLON |
12:59:51 |
| 214 |
3582.50 |
XLON |
12:59:51 |
| 161 |
3582.50 |
XLON |
13:00:15 |
| 86 |
3582.00 |
XLON |
13:00:47 |
| 459 |
3583.50 |
XLON |
13:04:38 |
| 46 |
3583.00 |
XLON |
13:05:25 |
| 153 |
3583.50 |
XLON |
13:06:32 |
| 310 |
3585.00 |
XLON |
13:09:16 |
| 77 |
3584.00 |
XLON |
13:09:48 |
| 125 |
3583.00 |
XLON |
13:10:34 |
| 125 |
3583.50 |
XLON |
13:12:43 |
| 168 |
3583.50 |
XLON |
13:12:43 |
| 28 |
3584.00 |
XLON |
13:14:30 |
| 105 |
3584.00 |
XLON |
13:14:30 |
| 114 |
3584.00 |
XLON |
13:14:30 |
| 77 |
3582.50 |
XLON |
13:14:56 |
| 138 |
3581.50 |
XLON |
13:16:40 |
| 86 |
3581.00 |
XLON |
13:17:16 |
| 83 |
3579.50 |
XLON |
13:18:08 |
| 94 |
3578.50 |
XLON |
13:18:53 |
| 222 |
3579.00 |
XLON |
13:20:40 |
| 295 |
3580.00 |
XLON |
13:24:05 |
| 120 |
3580.00 |
XLON |
13:24:05 |
| 306 |
3582.00 |
XLON |
13:25:45 |
| 153 |
3581.50 |
XLON |
13:27:20 |
| 15 |
3582.00 |
XLON |
13:27:59 |
| 153 |
3582.00 |
XLON |
13:27:59 |
| 281 |
3585.00 |
XLON |
13:29:40 |
| 80 |
3584.00 |
XLON |
13:30:06 |
| 85 |
3584.50 |
XLON |
13:32:12 |
| 172 |
3584.50 |
XLON |
13:32:12 |
| 131 |
3584.00 |
XLON |
13:32:22 |
| 95 |
3583.50 |
XLON |
13:34:10 |
| 17 |
3583.50 |
XLON |
13:34:10 |
| 154 |
3583.50 |
XLON |
13:34:10 |
| 218 |
3583.00 |
XLON |
13:35:32 |
| 152 |
3584.50 |
XLON |
13:36:34 |
| 225 |
3583.50 |
XLON |
13:37:55 |
| 26 |
3582.50 |
XLON |
13:38:57 |
| 69 |
3582.50 |
XLON |
13:38:57 |
| 422 |
3585.00 |
XLON |
13:41:51 |
| 29 |
3584.50 |
XLON |
13:42:11 |
| 54 |
3584.50 |
XLON |
13:42:11 |
| 79 |
3584.50 |
XLON |
13:43:33 |
| 175 |
3584.50 |
XLON |
13:43:33 |
| 151 |
3585.00 |
XLON |
15:07:18 |
| 1026 |
3585.00 |
XLON |
15:07:18 |
| 544 |
3585.00 |
XLON |
15:07:18 |
| 860 |
3584.50 |
XLON |
15:07:22 |
| 114 |
3585.50 |
XLON |
15:15:57 |
| 2 |
3584.50 |
XLON |
15:16:58 |
| 692 |
3585.00 |
XLON |
15:17:47 |
| 431 |
3585.00 |
XLON |
15:18:56 |
| 112 |
3585.00 |
XLON |
15:18:56 |
| 146 |
3585.00 |
XLON |
15:18:57 |
| 164 |
3587.50 |
XLON |
15:21:56 |
| 132 |
3587.00 |
XLON |
15:22:41 |
| 77 |
3586.50 |
XLON |
15:23:42 |
| 112 |
3585.00 |
XLON |
15:24:03 |
| 93 |
3584.00 |
XLON |
15:24:19 |
| 106 |
3583.50 |
XLON |
15:25:04 |
| 88 |
3582.50 |
XLON |
15:25:13 |
| 250 |
3583.00 |
XLON |
15:26:14 |
| 22 |
3583.00 |
XLON |
15:26:14 |
| 92 |
3583.00 |
XLON |
15:26:15 |
| 53 |
3583.00 |
XLON |
15:26:15 |
| 116 |
3583.00 |
XLON |
15:27:16 |
| 48 |
3581.50 |
XLON |
15:27:31 |
| 33 |
3581.50 |
XLON |
15:27:35 |
| 412 |
3582.00 |
XLON |
15:28:56 |
| 331 |
3581.50 |
XLON |
15:29:27 |
| 636 |
3582.00 |
XLON |
15:30:02 |
| 318 |
3581.50 |
XLON |
15:30:12 |
| 103 |
3581.00 |
XLON |
15:30:27 |
| 320 |
3581.00 |
XLON |
15:30:27 |
| 136 |
3580.50 |
XLON |
15:30:42 |
| 93 |
3580.50 |
XLON |
15:31:39 |
| 250 |
3580.50 |
XLON |
15:31:40 |
| 261 |
3580.00 |
XLON |
15:32:17 |
| 292 |
3581.00 |
XLON |
15:33:13 |
| 294 |
3583.00 |
XLON |
15:34:39 |
| 428 |
3583.00 |
XLON |
15:34:39 |
| 186 |
3582.50 |
XLON |
15:35:01 |
| 67 |
3582.50 |
XLON |
15:35:01 |
| 89 |
3582.00 |
XLON |
15:35:14 |
| 186 |
3582.00 |
XLON |
15:35:14 |
| 28 |
3582.00 |
CHIX |
15:35:14 |
| 82 |
3582.00 |
XLON |
15:35:14 |
| 57 |
3582.00 |
CHIX |
15:35:17 |
| 186 |
3581.50 |
XLON |
15:35:35 |
| 53 |
3581.50 |
XLON |
15:35:35 |
| 374 |
3582.00 |
XLON |
15:36:39 |
| 627 |
3582.00 |
XLON |
15:36:39 |
| 389 |
3582.50 |
XLON |
15:37:05 |
| 243 |
3582.00 |
XLON |
15:37:17 |
| 709 |
3582.00 |
CHIX |
15:37:34 |
| 195 |
3582.00 |
CHIX |
15:37:35 |
| 131 |
3581.50 |
XLON |
15:37:42 |
| 218 |
3581.50 |
CHIX |
15:37:42 |
| 145 |
3581.00 |
CHIX |
15:37:44 |
| 56 |
3580.00 |
CHIX |
15:37:49 |
| 143 |
3580.50 |
XLON |
15:38:31 |
| 231 |
3580.00 |
XLON |
15:39:00 |
| 51 |
3581.00 |
CHIX |
15:39:50 |
| 240 |
3581.00 |
XLON |
15:39:50 |
| 96 |
3581.00 |
XLON |
15:39:50 |
| 89 |
3581.00 |
XLON |
15:39:50 |
| 5 |
3581.00 |
XLON |
15:39:50 |
| 37 |
3580.50 |
XLON |
15:39:52 |
| 125 |
3580.00 |
XLON |
15:39:52 |
| 73 |
3580.00 |
CHIX |
15:39:53 |
| 10 |
3580.00 |
CHIX |
15:39:53 |
| 109 |
3580.50 |
CHIX |
15:39:53 |
| 49 |
3580.00 |
XLON |
15:39:53 |
| 106 |
3580.50 |
CHIX |
15:39:53 |
| 71 |
3580.50 |
CHIX |
15:39:53 |
| 11 |
3580.50 |
CHIX |
15:39:53 |
| 81 |
3580.00 |
XLON |
15:39:57 |
| 480 |
3579.50 |
XLON |
15:39:57 |
| 197 |
3579.50 |
XLON |
15:39:57 |
| 24 |
3580.00 |
XLON |
15:39:57 |
| 1 |
3580.00 |
CHIX |
15:39:57 |
| 250 |
3580.50 |
XLON |
15:40:22 |
| 209 |
3580.50 |
XLON |
15:40:22 |
| 37 |
3580.50 |
XLON |
15:40:22 |
| 136 |
3580.50 |
XLON |
15:40:22 |
| 5 |
3580.50 |
CHIX |
15:40:22 |
| 204 |
3581.00 |
XLON |
15:40:22 |
| 81 |
3581.00 |
XLON |
15:40:22 |
| 114 |
3581.00 |
XLON |
15:40:22 |
| 81 |
3581.00 |
CHIX |
15:40:22 |
| 85 |
3581.00 |
CHIX |
15:40:22 |
| 280 |
3581.00 |
CHIX |
15:40:22 |
| 82 |
3581.00 |
CHIX |
15:40:22 |
| 152 |
3581.00 |
CHIX |
15:40:22 |
| 120 |
3581.00 |
CHIX |
15:40:22 |
| 48 |
3581.50 |
CHIX |
15:40:22 |
| 200 |
3581.50 |
XLON |
15:40:22 |
| 99 |
3581.50 |
CHIX |
15:40:22 |
| 10 |
3581.50 |
XLON |
15:40:22 |
| 70 |
3581.50 |
XLON |
15:40:22 |
| 50 |
3581.00 |
XLON |
15:40:22 |
| 50 |
3581.00 |
XLON |
15:40:22 |
| 44 |
3581.50 |
CHIX |
15:40:22 |
| 44 |
3581.50 |
CHIX |
15:40:22 |
| 12 |
3581.50 |
CHIX |
15:40:22 |
| 100 |
3581.50 |
CHIX |
15:40:22 |
| 40 |
3581.50 |
CHIX |
15:40:22 |
| 96 |
3581.50 |
CHIX |
15:40:22 |
| 126 |
3581.50 |
XLON |
15:40:22 |
| 38 |
3581.50 |
CHIX |
15:40:22 |
| 189 |
3581.00 |
XLON |
15:40:23 |
| 140 |
3581.00 |
XLON |
15:40:23 |
| 20 |
3581.00 |
XLON |
15:40:23 |
| 8 |
3580.50 |
XLON |
15:40:23 |
| 105 |
3580.50 |
CHIX |
15:40:23 |
| 58 |
3581.00 |
CHIX |
15:40:23 |
| 171 |
3581.00 |
XLON |
15:40:23 |
| 59 |
3581.00 |
XLON |
15:40:23 |
| 9 |
3581.00 |
XLON |
15:40:23 |
| 38 |
3581.00 |
XLON |
15:40:30 |
| 129 |
3581.00 |
XLON |
15:40:30 |
| 125 |
3581.50 |
XLON |
15:40:30 |
| 137 |
3581.50 |
XLON |
15:40:30 |
| 87 |
3581.50 |
CHIX |
15:40:30 |
| 113 |
3581.50 |
XLON |
15:40:30 |
| 269 |
3581.50 |
XLON |
15:40:30 |
| 41 |
3580.50 |
CHIX |
15:40:36 |
| 57 |
3580.50 |
CHIX |
15:40:36 |
| 120 |
3581.00 |
CHIX |
15:40:36 |
| 72 |
3581.00 |
XLON |
15:40:36 |
| 87 |
3581.00 |
XLON |
15:40:36 |
| 22 |
3581.00 |
CHIX |
15:40:36 |
| 19 |
3580.50 |
CHIX |
15:40:40 |
| 230 |
3580.50 |
XLON |
15:40:40 |
| 25 |
3581.00 |
XLON |
15:40:40 |
| 21 |
3581.00 |
CHIX |
15:40:40 |
| 10 |
3580.50 |
XLON |
15:40:51 |
| 100 |
3581.50 |
CHIX |
15:41:34 |
| 71 |
3581.50 |
CHIX |
15:41:34 |
| 215 |
3582.00 |
CHIX |
15:41:34 |
| 81 |
3582.00 |
CHIX |
15:41:34 |
| 20 |
3582.00 |
CHIX |
15:41:34 |
| 34 |
3582.00 |
CHIX |
15:41:34 |
| 44 |
3582.00 |
CHIX |
15:41:34 |
| 18 |
3582.00 |
CHIX |
15:41:34 |
| 209 |
3582.00 |
XLON |
15:41:34 |
| 250 |
3582.00 |
XLON |
15:41:34 |
| 210 |
3582.00 |
XLON |
15:41:34 |
| 175 |
3582.00 |
XLON |
15:41:34 |
| 1 |
3582.00 |
CHIX |
15:41:34 |
| 100 |
3582.00 |
CHIX |
15:41:34 |
| 71 |
3582.00 |
CHIX |
15:41:34 |
| 81 |
3582.00 |
CHIX |
15:41:34 |
| 209 |
3582.00 |
XLON |
15:41:34 |
| 164 |
3582.00 |
XLON |
15:41:34 |
| 34 |
3581.50 |
CHIX |
15:41:34 |
| 46 |
3582.00 |
XLON |
15:41:34 |
| 104 |
3582.00 |
XLON |
15:41:34 |
| 250 |
3582.50 |
XLON |
15:41:38 |
| 86 |
3582.50 |
XLON |
15:41:38 |
| 341 |
3582.50 |
XLON |
15:41:38 |
| 99 |
3582.50 |
CHIX |
15:41:38 |
| 250 |
3582.50 |
XLON |
15:41:38 |
| 81 |
3582.50 |
CHIX |
15:41:38 |
| 114 |
3582.50 |
XLON |
15:41:38 |
| 130 |
3582.50 |
XLON |
15:41:38 |
| 50 |
3582.50 |
XLON |
15:41:38 |
| 19 |
3582.50 |
CHIX |
15:41:38 |
| 20 |
3582.50 |
XLON |
15:41:38 |
| 81 |
3582.50 |
CHIX |
15:41:38 |
| 50 |
3582.50 |
XLON |
15:41:38 |
| 210 |
3582.50 |
XLON |
15:41:38 |
| 215 |
3582.50 |
CHIX |
15:41:38 |
| 71 |
3582.00 |
CHIX |
15:41:44 |
| 22 |
3582.00 |
CHIX |
15:41:44 |
| 78 |
3582.00 |
CHIX |
15:41:44 |
| 273 |
3581.00 |
XLON |
15:41:44 |
| 209 |
3581.50 |
XLON |
15:41:44 |
| 114 |
3581.50 |
XLON |
15:41:44 |
| 114 |
3581.50 |
XLON |
15:41:44 |
| 4 |
3581.50 |
CHIX |
15:41:44 |
| 374 |
3581.00 |
XLON |
15:41:44 |
| 369 |
3581.00 |
XLON |
15:41:44 |
| 250 |
3581.50 |
XLON |
15:41:44 |
| 30 |
3580.50 |
XLON |
15:41:44 |
| 86 |
3581.00 |
CHIX |
15:41:44 |
| 205 |
3581.50 |
XLON |
15:41:44 |
| 4 |
3581.50 |
XLON |
15:41:44 |
| 78 |
3581.50 |
XLON |
15:41:44 |
| 95 |
3580.50 |
CHIX |
15:41:57 |
| 132 |
3580.50 |
XLON |
15:41:57 |
| 67 |
3580.50 |
CHIX |
15:41:57 |
| 143 |
3580.50 |
XLON |
15:41:57 |
| 13 |
3581.00 |
XLON |
15:41:57 |
| 87 |
3581.00 |
XLON |
15:41:57 |
| 81 |
3581.50 |
XLON |
15:41:57 |
| 105 |
3581.50 |
CHIX |
15:41:57 |
| 42 |
3581.50 |
CHIX |
15:41:57 |
| 41 |
3581.50 |
CHIX |
15:41:57 |
| 113 |
3582.00 |
XLON |
15:41:59 |
| 86 |
3582.00 |
XLON |
15:41:59 |
| 101 |
3582.00 |
XLON |
15:41:59 |
| 120 |
3582.00 |
XLON |
15:41:59 |
| 21 |
3581.50 |
CHIX |
15:41:59 |
| 75 |
3582.00 |
CHIX |
15:41:59 |
| 39 |
3582.00 |
CHIX |
15:41:59 |
| 250 |
3582.50 |
XLON |
15:41:59 |
| 211 |
3582.50 |
XLON |
15:41:59 |
| 7 |
3582.50 |
CHIX |
15:41:59 |
| 100 |
3582.50 |
CHIX |
15:41:59 |
| 71 |
3582.50 |
CHIX |
15:41:59 |
| 81 |
3582.50 |
CHIX |
15:41:59 |
| 185 |
3582.50 |
XLON |
15:41:59 |
| 48 |
3582.50 |
CHIX |
15:41:59 |
| 100 |
3582.50 |
CHIX |
15:41:59 |
| 81 |
3582.50 |
CHIX |
15:41:59 |
| 71 |
3582.50 |
CHIX |
15:41:59 |
| 81 |
3582.50 |
CHIX |
15:41:59 |
| 18 |
3582.00 |
XLON |
15:41:59 |
| 215 |
3582.50 |
CHIX |
15:41:59 |
| 76 |
3582.50 |
CHIX |
15:41:59 |
| 74 |
3582.50 |
XLON |
15:41:59 |
| 55 |
3582.50 |
XLON |
15:41:59 |
| 10 |
3582.50 |
XLON |
15:41:59 |
| 52 |
3582.00 |
XLON |
15:41:59 |
| 52 |
3582.00 |
CHIX |
15:41:59 |
| 6 |
3582.00 |
CHIX |
15:41:59 |
| 85 |
3582.00 |
CHIX |
15:41:59 |
| 100 |
3582.00 |
CHIX |
15:41:59 |
| 2 |
3582.00 |
CHIX |
15:41:59 |
| 4 |
3581.50 |
CHIX |
15:41:59 |
| 383 |
3582.00 |
XLON |
15:41:59 |
| 100 |
3581.50 |
CHIX |
15:41:59 |
| 32 |
3582.00 |
XLON |
15:41:59 |
| 12 |
3582.00 |
CHIX |
15:41:59 |
| 574 |
3581.50 |
XLON |
15:41:59 |
| 35 |
3581.50 |
XLON |
15:41:59 |
| 66 |
3581.00 |
CHIX |
15:42:02 |
| 49 |
3581.00 |
CHIX |
15:42:15 |
| 20 |
3581.00 |
CHIX |
15:42:15 |
| 107 |
3582.00 |
XLON |
15:42:30 |
| 150 |
3582.00 |
XLON |
15:42:30 |
| 209 |
3582.50 |
XLON |
15:42:30 |
| 210 |
3582.50 |
XLON |
15:42:30 |
| 151 |
3582.50 |
XLON |
15:42:30 |
| 250 |
3582.50 |
XLON |
15:42:30 |
| 250 |
3582.50 |
XLON |
15:42:30 |
| 151 |
3582.50 |
XLON |
15:42:30 |
| 210 |
3582.50 |
XLON |
15:42:30 |
| 209 |
3582.50 |
XLON |
15:42:30 |
| 28 |
3582.50 |
XLON |
15:42:30 |
| 34 |
3582.50 |
XLON |
15:42:30 |
| 151 |
3582.50 |
XLON |
15:42:30 |
| 14 |
3582.50 |
CHIX |
15:42:30 |
| 54 |
3583.00 |
CHIX |
15:42:30 |
| 1 |
3583.00 |
CHIX |
15:42:30 |
| 151 |
3583.50 |
XLON |
15:42:30 |
| 249 |
3583.50 |
XLON |
15:42:30 |
| 160 |
3583.50 |
XLON |
15:42:30 |
| 22 |
3583.50 |
CHIX |
15:42:30 |
| 23 |
3583.50 |
CHIX |
15:42:30 |
| 108 |
3583.50 |
CHIX |
15:42:30 |
| 29 |
3583.50 |
CHIX |
15:42:30 |
| 52 |
3583.50 |
CHIX |
15:42:30 |
| 21 |
3583.50 |
CHIX |
15:42:30 |
| 127 |
3584.00 |
XLON |
15:42:31 |
| 119 |
3584.00 |
XLON |
15:42:31 |
| 68 |
3584.00 |
XLON |
15:42:31 |
| 50 |
3584.00 |
XLON |
15:42:31 |
| 25 |
3584.00 |
XLON |
15:42:31 |
| 124 |
3584.00 |
XLON |
15:42:31 |
| 38 |
3584.00 |
XLON |
15:42:31 |
| 65 |
3584.50 |
XLON |
15:42:31 |
| 100 |
3584.50 |
CHIX |
15:42:34 |
| 9 |
3584.50 |
CHIX |
15:42:34 |
| 20 |
3584.50 |
CHIX |
15:42:34 |
| 165 |
3584.50 |
CHIX |
15:42:35 |
| 35 |
3584.50 |
CHIX |
15:42:35 |
| 125 |
3585.00 |
CHIX |
15:42:35 |
| 50 |
3585.00 |
CHIX |
15:42:35 |
| 193 |
3584.50 |
XLON |
15:42:35 |
| 215 |
3584.50 |
XLON |
15:42:35 |
| 48 |
3584.50 |
CHIX |
15:42:38 |
| 27 |
3584.00 |
CHIX |
15:42:38 |
| 35 |
3584.50 |
CHIX |
15:42:38 |
| 26 |
3585.00 |
CHIX |
15:42:43 |
| 20 |
3585.00 |
CHIX |
15:42:43 |
| 81 |
3585.00 |
CHIX |
15:42:43 |
| 47 |
3585.00 |
CHIX |
15:42:43 |
| 45 |
3585.00 |
CHIX |
15:42:43 |
| 25 |
3585.00 |
CHIX |
15:42:43 |
| 55 |
3585.00 |
XLON |
15:42:43 |
| 17 |
3586.50 |
XLON |
15:42:46 |
| 91 |
3586.00 |
XLON |
15:42:52 |
| 48 |
3586.00 |
XLON |
15:43:01 |
| 149 |
3586.00 |
XLON |
15:43:01 |
| 75 |
3586.00 |
CHIX |
15:43:01 |
| 328 |
3586.00 |
XLON |
15:43:01 |
| 212 |
3586.00 |
XLON |
15:43:01 |
| 75 |
3586.00 |
CHIX |
15:43:01 |
| 21 |
3586.00 |
CHIX |
15:43:01 |
| 198 |
3586.00 |
CHIX |
15:43:01 |
| 79 |
3586.50 |
CHIX |
15:43:01 |
| 38 |
3587.00 |
CHIX |
15:43:02 |
| 80 |
3587.00 |
CHIX |
15:43:02 |
| 166 |
3587.00 |
XLON |
15:43:02 |
| 19 |
3587.00 |
CHIX |
15:43:02 |
| 66 |
3587.00 |
XLON |
15:43:02 |
| 196 |
3587.00 |
CHIX |
15:43:02 |
| 71 |
3587.00 |
CHIX |
15:43:02 |
| 258 |
3588.00 |
XLON |
15:43:06 |
| 10 |
3588.00 |
XLON |
15:43:06 |
| 58 |
3588.00 |
XLON |
15:43:06 |
| 49 |
3588.00 |
XLON |
15:43:06 |
| 71 |
3587.50 |
CHIX |
15:43:06 |
| 113 |
3588.00 |
XLON |
15:43:06 |
| 200 |
3588.00 |
CHIX |
15:43:06 |
| 71 |
3588.00 |
CHIX |
15:43:06 |
| 9 |
3588.00 |
CHIX |
15:43:06 |
| 115 |
3588.00 |
CHIX |
15:43:09 |
| 46 |
3588.00 |
CHIX |
15:43:09 |
| 72 |
3588.00 |
XLON |
15:43:09 |
| 280 |
3588.00 |
XLON |
15:43:09 |
| 34 |
3587.50 |
CHIX |
15:43:11 |
| 51 |
3587.50 |
CHIX |
15:43:11 |
| 212 |
3587.50 |
XLON |
15:43:11 |
| 12 |
3587.50 |
XLON |
15:43:11 |
| 39 |
3588.00 |
CHIX |
15:43:11 |
| 59 |
3588.00 |
CHIX |
15:43:11 |
| 137 |
3587.00 |
XLON |
15:43:25 |
| 182 |
3587.00 |
XLON |
15:43:25 |
| 8 |
3587.00 |
CHIX |
15:43:25 |
| 4 |
3587.00 |
CHIX |
15:43:25 |
| 166 |
3586.50 |
XLON |
15:43:32 |
| 299 |
3586.00 |
XLON |
15:44:04 |
| 45 |
3585.50 |
CHIX |
15:44:05 |
| 17 |
3585.50 |
CHIX |
15:44:05 |
| 9 |
3585.50 |
CHIX |
15:44:05 |
| 164 |
3585.50 |
XLON |
15:44:10 |
| 58 |
3585.50 |
CHIX |
15:44:10 |
| 44 |
3585.50 |
CHIX |
15:44:10 |
| 262 |
3585.00 |
XLON |
15:44:10 |
| 120 |
3585.00 |
XLON |
15:44:10 |
| 54 |
3585.00 |
CHIX |
15:44:10 |
| 274 |
3585.00 |
XLON |
15:44:10 |
| 14 |
3585.50 |
CHIX |
15:44:10 |
| 91 |
3586.00 |
CHIX |
15:44:19 |
| 37 |
3586.00 |
CHIX |
15:44:19 |
| 71 |
3585.00 |
CHIX |
15:44:20 |
| 27 |
3585.00 |
CHIX |
15:44:20 |
| 122 |
3585.50 |
CHIX |
15:44:20 |
| 136 |
3586.00 |
CHIX |
15:44:20 |
| 15 |
3586.00 |
CHIX |
15:44:20 |
| 60 |
3586.00 |
CHIX |
15:44:20 |
| 25 |
3586.00 |
CHIX |
15:44:20 |
| 23 |
3586.00 |
CHIX |
15:44:20 |
| 71 |
3585.00 |
CHIX |
15:44:24 |
| 108 |
3585.50 |
CHIX |
15:44:24 |
| 44 |
3585.50 |
CHIX |
15:44:24 |
| 45 |
3586.50 |
CHIX |
15:45:08 |
| 143 |
3586.00 |
CHIX |
15:45:11 |
| 36 |
3586.50 |
CHIX |
15:45:11 |
| 50 |
3588.50 |
CHIX |
15:45:49 |
| 56 |
3588.50 |
CHIX |
15:45:49 |
| 83 |
3589.00 |
CHIX |
15:45:49 |
| 119 |
3588.50 |
CHIX |
15:45:54 |
| 54 |
3588.50 |
CHIX |
15:45:54 |
| 71 |
3589.50 |
CHIX |
15:46:06 |
| 52 |
3589.50 |
CHIX |
15:46:06 |
| 49 |
3590.00 |
CHIX |
15:46:06 |
| 135 |
3589.00 |
XLON |
15:46:14 |
| 40 |
3589.50 |
CHIX |
15:46:23 |
| 56 |
3589.50 |
CHIX |
15:46:23 |
| 37 |
3590.00 |
XLON |
15:46:29 |
| 50 |
3590.00 |
XLON |
15:46:29 |
| 50 |
3590.00 |
XLON |
15:46:29 |
| 37 |
3590.00 |
CHIX |
15:46:29 |
| 105 |
3590.00 |
XLON |
15:46:29 |
| 153 |
3589.00 |
CHIX |
15:46:32 |
| 64 |
3589.50 |
CHIX |
15:46:32 |
| 54 |
3589.50 |
CHIX |
15:46:32 |
| 3 |
3588.50 |
CHIX |
15:46:36 |
| 29 |
3588.50 |
CHIX |
15:46:36 |
| 65 |
3588.50 |
CHIX |
15:46:36 |
| 9 |
3588.50 |
CHIX |
15:46:36 |
| 90 |
3589.50 |
CHIX |
15:46:54 |
| 34 |
3589.50 |
CHIX |
15:46:54 |
| 49 |
3589.50 |
CHIX |
15:46:54 |
| 26 |
3589.00 |
XLON |
15:47:13 |
| 43 |
3590.00 |
XLON |
15:47:49 |
| 105 |
3590.00 |
XLON |
15:47:52 |
| 37 |
3590.00 |
CHIX |
15:47:52 |
| 34 |
3590.00 |
CHIX |
15:47:52 |
| 166 |
3589.50 |
XLON |
15:48:11 |
| 25 |
3589.50 |
XLON |
15:48:11 |
| 44 |
3589.50 |
CHIX |
15:48:11 |
| 30 |
3589.50 |
CHIX |
15:48:11 |
| 166 |
3589.00 |
XLON |
15:48:11 |
| 140 |
3589.50 |
CHIX |
15:48:11 |
| 5 |
3589.50 |
CHIX |
15:48:11 |
| 58 |
3589.50 |
CHIX |
15:48:11 |
| 166 |
3588.50 |
XLON |
15:48:15 |
| 70 |
3588.50 |
CHIX |
15:48:15 |
| 117 |
3589.00 |
CHIX |
15:48:15 |
| 5 |
3589.00 |
CHIX |
15:48:15 |
| 8 |
3589.00 |
XLON |
15:48:28 |
| 20 |
3589.00 |
XLON |
15:48:28 |
| 62 |
3589.50 |
CHIX |
15:48:45 |
| 187 |
3588.50 |
XLON |
15:48:55 |
| 66 |
3588.50 |
CHIX |
15:48:55 |
| 166 |
3588.50 |
XLON |
15:49:09 |
| 138 |
3588.50 |
CHIX |
15:49:09 |
| 24 |
3588.50 |
CHIX |
15:49:32 |
| 50 |
3588.50 |
CHIX |
15:49:32 |
| 40 |
3588.50 |
CHIX |
15:49:32 |
| 81 |
3589.50 |
CHIX |
15:49:35 |
| 9 |
3590.00 |
XLON |
15:50:02 |
| 140 |
3590.00 |
XLON |
15:51:21 |
| 280 |
3590.00 |
XLON |
15:51:21 |
| 108 |
3590.00 |
XLON |
15:51:21 |
| 276 |
3589.50 |
XLON |
15:51:21 |
| 310 |
3589.50 |
XLON |
15:51:21 |
| 52 |
3589.00 |
XLON |
15:51:21 |
| 934 |
3588.50 |
XLON |
15:51:21 |
| 38 |
3589.50 |
XLON |
15:51:25 |
| 62 |
3590.00 |
XLON |
15:51:26 |
| 50 |
3590.00 |
XLON |
15:51:26 |
| 210 |
3590.00 |
XLON |
15:51:26 |
| 209 |
3590.00 |
XLON |
15:51:26 |
| 250 |
3590.00 |
XLON |
15:51:26 |
| 141 |
3590.00 |
XLON |
15:51:26 |
| 155 |
3589.50 |
XLON |
15:51:26 |
| 250 |
3590.00 |
XLON |
15:51:26 |
| 209 |
3590.00 |
XLON |
15:51:26 |
| 71 |
3590.00 |
XLON |
15:51:26 |
| 139 |
3590.00 |
XLON |
15:51:26 |
| 77 |
3590.00 |
XLON |
15:51:28 |
| 142 |
3590.00 |
XLON |
15:51:44 |
| 143 |
3590.00 |
XLON |
15:51:44 |
| 140 |
3589.50 |
XLON |
15:51:44 |
| 57 |
3589.50 |
XLON |
15:51:44 |
| 224 |
3589.50 |
XLON |
15:51:44 |
| 57 |
3590.00 |
XLON |
15:51:44 |
| 60 |
3589.50 |
XLON |
15:51:49 |
| 34 |
3589.50 |
XLON |
15:52:13 |
| 13 |
3589.00 |
XLON |
15:52:16 |
| 57 |
3588.50 |
XLON |
15:52:27 |
| 2 |
3589.00 |
XLON |
15:52:27 |
| 139 |
3588.00 |
XLON |
15:52:36 |
| 446 |
3587.50 |
XLON |
15:52:36 |
| 39 |
3587.00 |
XLON |
15:52:36 |
| 400 |
3587.00 |
XLON |
15:52:36 |
| 144 |
3590.00 |
XLON |
15:55:37 |
| 48 |
3590.00 |
XLON |
15:55:37 |
| 310 |
3590.00 |
XLON |
15:55:39 |
| 80 |
3590.00 |
XLON |
15:55:39 |
| 156 |
3590.00 |
XLON |
15:55:53 |
| 62 |
3590.00 |
XLON |
15:55:53 |
| 25 |
3589.50 |
XLON |
15:55:56 |
| 49 |
3589.50 |
XLON |
15:55:58 |
| 19 |
3589.00 |
XLON |
15:56:49 |
| 21 |
3589.00 |
XLON |
15:56:49 |
| 16 |
3588.50 |
XLON |
15:56:58 |
| 6 |
3588.00 |
XLON |
15:56:59 |
| 15 |
3588.00 |
XLON |
15:57:17 |
| 7 |
3588.00 |
XLON |
15:57:19 |
| 14 |
3588.00 |
XLON |
15:57:35 |
| 1 |
3588.00 |
XLON |
15:57:35 |
| 187 |
3587.50 |
XLON |
15:57:43 |
| 289 |
3587.50 |
XLON |
15:57:43 |
| 76 |
3587.50 |
XLON |
15:57:43 |
| 211 |
3586.00 |
XLON |
15:57:55 |
| 305 |
3586.00 |
XLON |
15:57:55 |
| 317 |
3585.50 |
XLON |
15:57:56 |
| 313 |
3585.50 |
XLON |
15:57:56 |
| 64 |
3585.00 |
XLON |
15:58:10 |
| 57 |
3584.50 |
XLON |
15:58:10 |
| 61 |
3585.00 |
CHIX |
15:58:36 |
| 49 |
3586.50 |
XLON |
15:58:50 |
| 7 |
3586.00 |
XLON |
15:58:58 |
| 134 |
3586.00 |
XLON |
15:58:58 |
| 166 |
3585.50 |
XLON |
15:58:58 |
| 92 |
3586.00 |
XLON |
15:58:58 |
| 140 |
3585.50 |
XLON |
15:58:58 |
| 77 |
3586.00 |
XLON |
15:58:58 |
| 273 |
3585.50 |
XLON |
15:58:58 |
| 31 |
3585.00 |
XLON |
15:59:19 |
| 48 |
3585.00 |
XLON |
15:59:19 |
| 52 |
3585.50 |
XLON |
15:59:21 |
| 21 |
3585.00 |
XLON |
15:59:22 |
| 45 |
3584.50 |
XLON |
15:59:31 |
| 64 |
3585.00 |
XLON |
15:59:31 |
| 44 |
3584.50 |
XLON |
15:59:44 |
| 7 |
3584.00 |
XLON |
15:59:46 |
| 39 |
3583.50 |
XLON |
15:59:53 |
| 61 |
3583.50 |
XLON |
15:59:53 |
| 10 |
3583.50 |
CHIX |
15:59:53 |
| 27 |
3583.50 |
CHIX |
15:59:53 |
| 71 |
3583.50 |
CHIX |
15:59:53 |
| 6 |
3583.50 |
CHIX |
15:59:53 |
| 1 |
3584.00 |
XLON |
15:59:53 |
| 57 |
3584.00 |
CHIX |
15:59:59 |
| 2 |
3584.50 |
CHIX |
15:59:59 |
| 5 |
3584.50 |
CHIX |
15:59:59 |
| 34 |
3584.50 |
CHIX |
15:59:59 |
| 87 |
3584.50 |
XLON |
16:00:00 |
| 94 |
3586.50 |
XLON |
16:00:17 |
| 97 |
3586.00 |
XLON |
16:00:47 |
| 175 |
3585.50 |
XLON |
16:00:47 |
| 502 |
3585.50 |
XLON |
16:00:47 |
| 21 |
3585.50 |
XLON |
16:00:47 |
| 9 |
3585.50 |
XLON |
16:00:50 |
| 70 |
3586.50 |
XLON |
16:01:05 |
| 28 |
3586.00 |
XLON |
16:01:25 |
| 34 |
3585.50 |
XLON |
16:01:29 |
| 96 |
3586.00 |
XLON |
16:01:29 |
| 59 |
3585.00 |
XLON |
16:01:29 |
| 252 |
3585.00 |
XLON |
16:01:29 |
| 24 |
3585.00 |
CHIX |
16:01:29 |
| 13 |
3585.00 |
CHIX |
16:01:29 |
| 123 |
3585.00 |
CHIX |
16:01:29 |
| 49 |
3585.00 |
CHIX |
16:01:29 |
| 341 |
3587.00 |
XLON |
16:02:37 |
| 316 |
3587.50 |
XLON |
16:02:38 |
| 44 |
3587.50 |
XLON |
16:02:38 |
| 398 |
3587.50 |
XLON |
16:02:38 |
| 161 |
3588.00 |
XLON |
16:02:38 |
| 64 |
3588.00 |
XLON |
16:02:38 |
| 262 |
3588.50 |
XLON |
16:02:39 |
| 250 |
3588.50 |
XLON |
16:02:39 |
| 128 |
3588.50 |
XLON |
16:02:39 |
| 263 |
3588.50 |
XLON |
16:02:39 |
| 1431 |
3588.00 |
XLON |
16:02:39 |
| 250 |
3588.50 |
XLON |
16:02:39 |
| 109 |
3588.50 |
XLON |
16:02:39 |
| 250 |
3588.50 |
XLON |
16:02:39 |
| 129 |
3588.50 |
XLON |
16:02:39 |
| 250 |
3589.00 |
XLON |
16:02:39 |
| 263 |
3589.00 |
XLON |
16:02:39 |
| 238 |
3589.00 |
XLON |
16:02:39 |
| 40 |
3589.00 |
XLON |
16:02:39 |
| 129 |
3589.00 |
XLON |
16:02:39 |
| 250 |
3589.00 |
XLON |
16:02:39 |
| 96 |
3588.50 |
XLON |
16:02:40 |
| 254 |
3588.50 |
XLON |
16:02:40 |
| 523 |
3588.00 |
XLON |
16:02:41 |
| 166 |
3588.00 |
XLON |
16:03:16 |
| 118 |
3588.00 |
XLON |
16:03:16 |
| 232 |
3588.00 |
XLON |
16:03:16 |
| 241 |
3589.50 |
XLON |
16:03:58 |
| 166 |
3589.50 |
XLON |
16:04:07 |
| 34 |
3589.50 |
XLON |
16:04:07 |
| 113 |
3589.50 |
XLON |
16:04:41 |
| 62 |
3589.50 |
XLON |
16:04:41 |
| 78 |
3589.00 |
XLON |
16:04:41 |
| 572 |
3589.00 |
XLON |
16:04:41 |
| 687 |
3588.50 |
XLON |
16:04:41 |
| 55 |
3588.50 |
XLON |
16:04:42 |
| 112 |
3588.50 |
XLON |
16:04:42 |
| 20 |
3588.00 |
XLON |
16:04:43 |
| 176 |
3587.00 |
XLON |
16:04:51 |
| 68 |
3587.00 |
XLON |
16:04:51 |
| 216 |
3586.50 |
XLON |
16:04:51 |
| 52 |
3585.50 |
XLON |
16:05:17 |
| 24 |
3585.50 |
XLON |
16:05:17 |
| 71 |
3585.00 |
CHIX |
16:05:49 |
| 116 |
3586.00 |
XLON |
16:06:13 |
| 188 |
3586.00 |
XLON |
16:06:13 |
| 62 |
3586.00 |
XLON |
16:06:13 |
| 60 |
3586.00 |
XLON |
16:06:13 |
| 129 |
3586.50 |
XLON |
16:06:13 |
| 21 |
3586.50 |
XLON |
16:06:13 |
| 60 |
3586.00 |
XLON |
16:06:15 |
| 24 |
3586.50 |
XLON |
16:06:16 |
| 50 |
3585.50 |
XLON |
16:06:16 |
| 22 |
3585.50 |
XLON |
16:06:43 |
| 9 |
3586.00 |
XLON |
16:06:44 |
| 34 |
3585.50 |
XLON |
16:06:44 |
| 47 |
3585.00 |
XLON |
16:06:51 |
| 78 |
3585.00 |
XLON |
16:06:51 |
| 76 |
3585.00 |
XLON |
16:06:51 |
| 41 |
3585.00 |
CHIX |
16:06:51 |
| 24 |
3585.00 |
CHIX |
16:07:19 |
| 5 |
3585.00 |
CHIX |
16:07:19 |
| 15 |
3585.00 |
CHIX |
16:07:19 |
| 20 |
3585.00 |
XLON |
16:07:19 |
| 8 |
3585.00 |
CHIX |
16:07:19 |
| 63 |
3585.50 |
XLON |
16:07:19 |
| 65 |
3585.50 |
XLON |
16:07:19 |
| 228 |
3585.00 |
XLON |
16:07:19 |
| 63 |
3585.00 |
XLON |
16:07:19 |
| 30 |
3584.50 |
XLON |
16:07:19 |
| 6 |
3585.00 |
XLON |
16:07:19 |
| 36 |
3585.00 |
XLON |
16:07:27 |
| 38 |
3584.50 |
XLON |
16:07:27 |
| 131 |
3584.50 |
XLON |
16:07:27 |
| 55 |
3584.50 |
XLON |
16:07:27 |
| 392 |
3584.50 |
XLON |
16:07:27 |
| 71 |
3584.50 |
CHIX |
16:07:27 |
| 36 |
3584.50 |
CHIX |
16:07:27 |
| 14 |
3584.50 |
CHIX |
16:07:27 |
| 382 |
3583.00 |
XLON |
16:07:33 |
| 25 |
3583.00 |
XLON |
16:07:33 |
| 166 |
3583.50 |
XLON |
16:07:47 |
| 29 |
3584.00 |
CHIX |
16:07:53 |
| 133 |
3584.50 |
CHIX |
16:07:53 |
| 53 |
3584.50 |
CHIX |
16:07:53 |
| 114 |
3585.00 |
CHIX |
16:07:53 |
| 113 |
3585.00 |
CHIX |
16:07:53 |
| 45 |
3585.00 |
CHIX |
16:07:53 |
| 491 |
3584.00 |
XLON |
16:07:53 |
| 14 |
3584.00 |
CHIX |
16:07:53 |
| 122 |
3584.00 |
CHIX |
16:07:53 |
| 125 |
3583.50 |
XLON |
16:07:53 |
| 15 |
3584.50 |
XLON |
16:07:53 |
| 76 |
3583.50 |
XLON |
16:07:58 |
| 97 |
3583.50 |
XLON |
16:07:58 |
| 2 |
3584.50 |
XLON |
16:08:15 |
| 128 |
3583.50 |
XLON |
16:08:18 |
| 4 |
3583.50 |
CHIX |
16:08:30 |
| 31 |
3583.50 |
CHIX |
16:08:30 |
| 35 |
3583.50 |
CHIX |
16:08:30 |
| 114 |
3584.00 |
XLON |
16:09:54 |
| 33 |
3584.00 |
CHIX |
16:09:54 |
| 40 |
3584.50 |
CHIX |
16:09:54 |
| 23 |
3584.50 |
CHIX |
16:09:54 |
| 200 |
3585.00 |
CHIX |
16:10:18 |
| 1 |
3585.00 |
CHIX |
16:10:19 |
| 122 |
3585.50 |
XLON |
16:10:20 |
| 93 |
3585.50 |
XLON |
16:10:20 |
| 86 |
3585.50 |
XLON |
16:10:21 |
| 50 |
3585.50 |
XLON |
16:10:34 |
| 29 |
3586.00 |
XLON |
16:10:34 |
| 78 |
3585.50 |
XLON |
16:10:42 |
| 175 |
3585.50 |
XLON |
16:10:42 |
| 45 |
3585.00 |
CHIX |
16:10:42 |
| 209 |
3585.00 |
XLON |
16:10:42 |
| 457 |
3585.00 |
XLON |
16:10:42 |
| 130 |
3585.00 |
CHIX |
16:10:42 |
| 160 |
3585.00 |
XLON |
16:10:42 |
| 214 |
3585.00 |
XLON |
16:10:42 |
| 57 |
3585.00 |
XLON |
16:11:07 |
| 76 |
3585.00 |
XLON |
16:11:07 |
| 33 |
3585.00 |
XLON |
16:11:12 |
| 16 |
3585.00 |
CHIX |
16:11:29 |
| 8 |
3585.00 |
CHIX |
16:11:29 |
| 154 |
3585.00 |
CHIX |
16:11:29 |
| 61 |
3585.00 |
CHIX |
16:11:29 |
| 188 |
3585.00 |
XLON |
16:11:34 |
| 169 |
3585.00 |
XLON |
16:11:34 |
| 247 |
3584.50 |
XLON |
16:11:34 |
| 215 |
3585.00 |
CHIX |
16:11:48 |
| 5 |
3585.50 |
XLON |
16:12:01 |
| 14 |
3585.50 |
XLON |
16:12:01 |
| 3 |
3585.50 |
XLON |
16:12:11 |
| 10 |
3585.50 |
XLON |
16:12:11 |
| 483 |
3585.50 |
XLON |
16:12:11 |
| 175 |
3587.00 |
XLON |
16:14:17 |
| 166 |
3586.50 |
XLON |
16:14:21 |
| 169 |
3586.50 |
XLON |
16:14:21 |
| 62 |
3586.00 |
XLON |
16:14:34 |
| 167 |
3586.00 |
XLON |
16:14:34 |
| 166 |
3585.50 |
XLON |
16:14:35 |
| 12 |
3587.50 |
XLON |
16:16:37 |
| 53 |
3588.50 |
XLON |
16:17:43 |
| 11 |
3588.50 |
XLON |
16:17:43 |
| 199 |
3588.50 |
XLON |
16:17:43 |
| 31 |
3588.50 |
XLON |
16:17:43 |
| 12 |
3588.00 |
XLON |
16:18:46 |
| 229 |
3588.00 |
XLON |
16:18:46 |
| 30 |
3588.00 |
XLON |
16:18:46 |
| 175 |
3587.50 |
XLON |
16:18:46 |
| 374 |
3587.50 |
XLON |
16:18:46 |
| 516 |
3587.00 |
XLON |
16:18:46 |
| 20 |
3588.50 |
XLON |
16:19:06 |
| 13 |
3588.50 |
XLON |
16:19:06 |
| 60 |
3588.50 |
XLON |
16:19:06 |
| 37 |
3588.00 |
XLON |
16:19:14 |
| 15 |
3588.00 |
XLON |
16:19:14 |
| 111 |
3589.50 |
XLON |
16:19:24 |
| 11 |
3588.50 |
XLON |
16:19:29 |
| 200 |
3588.50 |
XLON |
16:19:29 |
| 812 |
3588.00 |
XLON |
16:19:29 |
| 185 |
3588.00 |
XLON |
16:19:29 |
| 41 |
3588.00 |
XLON |
16:19:29 |
| 90 |
3587.50 |
XLON |
16:19:29 |
| 108 |
3589.00 |
XLON |
16:20:00 |
| 114 |
3590.00 |
XLON |
16:20:03 |
| 122 |
3590.00 |
XLON |
16:20:03 |
| 94 |
3590.00 |
XLON |
16:20:03 |
| 500 |
3589.50 |
XLON |
16:20:06 |
| 55 |
3589.50 |
XLON |
16:20:06 |
| 183 |
3589.50 |
XLON |
16:20:06 |
| 210 |
3589.00 |
XLON |
16:20:32 |
| 382 |
3589.00 |
XLON |
16:20:32 |
| 55 |
3588.50 |
XLON |
16:20:32 |
| 214 |
3588.50 |
XLON |
16:20:32 |
| 3 |
3589.50 |
XLON |
16:20:39 |
| 36 |
3590.00 |
XLON |
16:21:02 |
| 167 |
3590.00 |
XLON |
16:21:02 |
| 47 |
3590.00 |
XLON |
16:21:29 |
| 448 |
3590.00 |
XLON |
16:21:30 |
| 85 |
3590.00 |
XLON |
16:21:30 |
| 250 |
3590.00 |
XLON |
16:21:30 |
| 48 |
3590.00 |
XLON |
16:21:30 |
| 218 |
3590.00 |
XLON |
16:21:30 |
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.