TRANSACTIONS IN OWN SECURITIES
18 October 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:
|
18 October 2022 |
| Number of ordinary shares purchased:
|
131,726 |
| Highest price paid per share:
|
GBp 3,909.5000 |
| Lowest price paid per share:
|
GBp 3,867.5000 |
| Volume weighted average price paid per share:
|
GBp 3,889.8502 |
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 90,561,925 of its ordinary shares in treasury and has 2,538,681,847 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
3,889.5409 |
40,922 |
| BATS |
3,888.1495 |
15,595 |
| Chi-X |
3,890.4086 |
58,384 |
| Turquoise |
3,890.5093 |
12,272 |
| Aquis |
3,889.5201 |
4,553 |
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 |
| 245 |
3,891.5000 |
XLON |
08:00:20 |
| 261 |
3,891.5000 |
XLON |
08:00:20 |
| 245 |
3,891.5000 |
XLON |
08:00:20 |
| 261 |
3,891.5000 |
XLON |
08:00:20 |
| 109 |
3,891.5000 |
XLON |
08:00:20 |
| 76 |
3,891.5000 |
XLON |
08:00:20 |
| 198 |
3,891.5000 |
XLON |
08:00:20 |
| 361 |
3,893.5000 |
CHIX |
08:00:23 |
| 238 |
3,892.5000 |
XLON |
08:00:36 |
| 323 |
3,891.0000 |
BATE |
08:00:40 |
| 274 |
3,891.0000 |
XLON |
08:01:32 |
| 14 |
3,891.0000 |
XLON |
08:01:32 |
| 272 |
3,891.0000 |
XLON |
08:01:32 |
| 286 |
3,891.0000 |
XLON |
08:01:32 |
| 137 |
3,891.0000 |
XLON |
08:01:34 |
| 204 |
3,885.0000 |
CHIX |
08:02:01 |
| 223 |
3,882.5000 |
XLON |
08:02:13 |
| 235 |
3,884.0000 |
BATE |
08:02:45 |
| 433 |
3,881.5000 |
CHIX |
08:02:52 |
| 203 |
3,882.5000 |
TRQX |
08:03:18 |
| 428 |
3,883.5000 |
XLON |
08:03:36 |
| 327 |
3,884.5000 |
CHIX |
08:03:41 |
| 188 |
3,883.5000 |
XLON |
08:03:49 |
| 448 |
3,895.0000 |
CHIX |
08:05:00 |
| 496 |
3,895.0000 |
CHIX |
08:05:00 |
| 162 |
3,895.0000 |
XLON |
08:05:00 |
| 77 |
3,895.0000 |
XLON |
08:05:00 |
| 212 |
3,893.5000 |
XLON |
08:05:02 |
| 194 |
3,897.0000 |
TRQX |
08:05:34 |
| 18 |
3,897.0000 |
TRQX |
08:05:34 |
| 206 |
3,890.0000 |
CHIX |
08:07:26 |
| 17 |
3,897.5000 |
BATE |
08:10:00 |
| 73 |
3,897.5000 |
BATE |
08:10:00 |
| 286 |
3,897.5000 |
CHIX |
08:10:00 |
| 2 |
3,897.5000 |
TRQX |
08:10:00 |
| 205 |
3,897.5000 |
XLON |
08:10:00 |
| 58 |
3,897.5000 |
TRQX |
08:10:00 |
| 7 |
3,897.5000 |
TRQX |
08:10:00 |
| 239 |
3,897.5000 |
CHIX |
08:11:14 |
| 129 |
3,900.0000 |
TRQX |
08:12:06 |
| 70 |
3,900.0000 |
TRQX |
08:12:06 |
| 131 |
3,893.5000 |
XLON |
08:12:40 |
| 70 |
3,893.5000 |
XLON |
08:12:40 |
| 227 |
3,890.0000 |
BATE |
08:13:26 |
| 203 |
3,887.5000 |
XLON |
08:14:33 |
| 190 |
3,889.5000 |
CHIX |
08:15:05 |
| 186 |
3,889.0000 |
TRQX |
08:15:42 |
| 1 |
3,889.0000 |
TRQX |
08:15:42 |
| 27 |
3,887.5000 |
TRQX |
08:16:31 |
| 140 |
3,887.5000 |
TRQX |
08:16:31 |
| 27 |
3,887.5000 |
TRQX |
08:16:31 |
| 214 |
3,890.5000 |
TRQX |
08:17:28 |
| 218 |
3,888.5000 |
XLON |
08:18:27 |
| 1 |
3,888.5000 |
CHIX |
08:18:27 |
| 97 |
3,886.5000 |
CHIX |
08:19:06 |
| 94 |
3,886.5000 |
CHIX |
08:19:06 |
| 193 |
3,886.5000 |
XLON |
08:20:03 |
| 208 |
3,882.0000 |
XLON |
08:20:50 |
| 384 |
3,884.5000 |
XLON |
08:22:30 |
| 197 |
3,882.5000 |
CHIX |
08:23:45 |
| 198 |
3,883.5000 |
CHIX |
08:24:06 |
| 179 |
3,884.5000 |
CHIX |
08:25:02 |
| 27 |
3,884.5000 |
CHIX |
08:25:02 |
| 217 |
3,886.0000 |
XLON |
08:25:31 |
| 12 |
3,889.0000 |
CHIX |
08:26:33 |
| 208 |
3,889.0000 |
CHIX |
08:26:33 |
| 226 |
3,891.0000 |
XLON |
08:27:25 |
| 18 |
3,889.5000 |
CHIX |
08:27:51 |
| 16 |
3,889.5000 |
CHIX |
08:27:52 |
| 174 |
3,889.5000 |
CHIX |
08:27:54 |
| 197 |
3,887.0000 |
TRQX |
08:28:57 |
| 202 |
3,884.0000 |
CHIX |
08:30:01 |
| 193 |
3,882.5000 |
BATE |
08:30:35 |
| 195 |
3,878.5000 |
CHIX |
08:31:28 |
| 145 |
3,879.0000 |
BATE |
08:32:20 |
| 45 |
3,879.0000 |
BATE |
08:32:20 |
| 11 |
3,879.0000 |
BATE |
08:32:20 |
| 206 |
3,882.0000 |
XLON |
08:33:29 |
| 191 |
3,882.0000 |
BATE |
08:34:44 |
| 198 |
3,882.5000 |
CHIX |
08:35:10 |
| 13 |
3,884.5000 |
CHIX |
08:36:26 |
| 4 |
3,884.5000 |
CHIX |
08:36:26 |
| 30 |
3,884.5000 |
CHIX |
08:36:28 |
| 193 |
3,884.5000 |
CHIX |
08:36:28 |
| 200 |
3,882.5000 |
XLON |
08:37:20 |
| 194 |
3,882.5000 |
XLON |
08:38:13 |
| 142 |
3,887.5000 |
AQXE |
08:39:31 |
| 70 |
3,887.5000 |
AQXE |
08:39:31 |
| 215 |
3,890.0000 |
CHIX |
08:40:20 |
| 5 |
3,890.0000 |
CHIX |
08:40:20 |
| 216 |
3,890.5000 |
XLON |
08:41:00 |
| 207 |
3,890.0000 |
TRQX |
08:42:08 |
| 49 |
3,889.0000 |
CHIX |
08:43:23 |
| 43 |
3,889.0000 |
CHIX |
08:43:23 |
| 108 |
3,889.0000 |
CHIX |
08:43:29 |
| 107 |
3,889.0000 |
CHIX |
08:43:29 |
| 202 |
3,887.5000 |
XLON |
08:44:17 |
| 215 |
3,887.0000 |
TRQX |
08:45:23 |
| 139 |
3,889.5000 |
CHIX |
08:46:38 |
| 60 |
3,889.5000 |
AQXE |
08:46:40 |
| 193 |
3,888.0000 |
BATE |
08:47:09 |
| 202 |
3,885.5000 |
BATE |
08:47:59 |
| 9 |
3,884.0000 |
BATE |
08:49:23 |
| 113 |
3,884.0000 |
BATE |
08:49:23 |
| 114 |
3,884.0000 |
BATE |
08:49:23 |
| 137 |
3,885.0000 |
CHIX |
08:50:20 |
| 75 |
3,885.0000 |
CHIX |
08:50:20 |
| 195 |
3,883.0000 |
CHIX |
08:51:08 |
| 84 |
3,885.0000 |
BATE |
08:52:17 |
| 137 |
3,885.0000 |
BATE |
08:52:17 |
| 215 |
3,888.0000 |
XLON |
08:52:45 |
| 165 |
3,888.0000 |
TRQX |
08:53:54 |
| 36 |
3,888.0000 |
TRQX |
08:53:54 |
| 201 |
3,888.0000 |
XLON |
08:54:34 |
| 92 |
3,889.0000 |
CHIX |
08:56:09 |
| 109 |
3,889.0000 |
CHIX |
08:56:09 |
| 131 |
3,888.5000 |
XLON |
08:56:44 |
| 56 |
3,888.5000 |
XLON |
08:56:44 |
| 197 |
3,890.5000 |
XLON |
08:58:13 |
| 221 |
3,890.0000 |
XLON |
08:58:14 |
| 120 |
3,888.0000 |
BATE |
08:59:47 |
| 28 |
3,888.0000 |
BATE |
08:59:47 |
| 70 |
3,888.0000 |
BATE |
08:59:47 |
| 193 |
3,886.0000 |
CHIX |
09:00:33 |
| 211 |
3,886.5000 |
CHIX |
09:01:50 |
| 202 |
3,885.5000 |
XLON |
09:02:43 |
| 207 |
3,887.5000 |
CHIX |
09:03:51 |
| 201 |
3,892.0000 |
XLON |
09:05:02 |
| 211 |
3,894.5000 |
CHIX |
09:05:49 |
| 195 |
3,896.0000 |
CHIX |
09:06:34 |
| 195 |
3,895.5000 |
TRQX |
09:07:33 |
| 201 |
3,898.5000 |
CHIX |
09:08:51 |
| 142 |
3,895.0000 |
BATE |
09:10:25 |
| 63 |
3,895.0000 |
BATE |
09:10:25 |
| 240 |
3,893.5000 |
XLON |
09:12:19 |
| 91 |
3,894.0000 |
BATE |
09:14:00 |
| 204 |
3,895.5000 |
XLON |
09:14:32 |
| 202 |
3,894.5000 |
BATE |
09:15:01 |
| 194 |
3,896.5000 |
XLON |
09:17:25 |
| 216 |
3,898.0000 |
CHIX |
09:18:48 |
| 51 |
3,893.5000 |
AQXE |
09:20:59 |
| 170 |
3,893.5000 |
AQXE |
09:20:59 |
| 204 |
3,896.0000 |
CHIX |
09:22:37 |
| 129 |
3,898.0000 |
AQXE |
09:24:39 |
| 62 |
3,898.0000 |
CHIX |
09:24:39 |
| 198 |
3,896.5000 |
BATE |
09:24:52 |
| 197 |
3,893.5000 |
XLON |
09:26:03 |
| 193 |
3,895.5000 |
XLON |
09:29:12 |
| 201 |
3,895.0000 |
CHIX |
09:29:12 |
| 218 |
3,895.5000 |
TRQX |
09:30:41 |
| 121 |
3,893.0000 |
CHIX |
09:33:18 |
| 223 |
3,893.0000 |
CHIX |
09:34:29 |
| 196 |
3,893.5000 |
CHIX |
09:36:03 |
| 201 |
3,893.0000 |
CHIX |
09:36:42 |
| 83 |
3,893.5000 |
BATE |
09:37:45 |
| 28 |
3,893.5000 |
BATE |
09:37:47 |
| 45 |
3,893.5000 |
BATE |
09:37:47 |
| 48 |
3,893.5000 |
BATE |
09:37:47 |
| 212 |
3,892.5000 |
XLON |
09:40:56 |
| 208 |
3,893.0000 |
CHIX |
09:41:13 |
| 197 |
3,894.0000 |
CHIX |
09:43:59 |
| 7 |
3,892.0000 |
CHIX |
09:44:28 |
| 185 |
3,891.0000 |
CHIX |
09:45:04 |
| 206 |
3,893.5000 |
XLON |
09:48:28 |
| 38 |
3,893.0000 |
CHIX |
09:49:28 |
| 26 |
3,893.0000 |
CHIX |
09:49:29 |
| 154 |
3,893.0000 |
CHIX |
09:49:29 |
| 217 |
3,892.5000 |
CHIX |
09:49:30 |
| 207 |
3,895.5000 |
CHIX |
09:51:45 |
| 211 |
3,893.5000 |
CHIX |
09:54:55 |
| 238 |
3,893.5000 |
CHIX |
09:55:35 |
| 127 |
3,892.0000 |
CHIX |
09:57:52 |
| 105 |
3,892.0000 |
CHIX |
09:57:52 |
| 253 |
3,888.5000 |
CHIX |
10:00:02 |
| 210 |
3,890.0000 |
CHIX |
10:04:10 |
| 246 |
3,888.5000 |
CHIX |
10:05:01 |
| 206 |
3,887.5000 |
CHIX |
10:05:58 |
| 15 |
3,881.5000 |
BATE |
10:08:44 |
| 187 |
3,887.0000 |
CHIX |
10:09:25 |
| 192 |
3,886.0000 |
BATE |
10:09:56 |
| 110 |
3,886.0000 |
CHIX |
10:11:01 |
| 6 |
3,886.0000 |
CHIX |
10:11:01 |
| 49 |
3,886.0000 |
CHIX |
10:11:01 |
| 21 |
3,886.0000 |
CHIX |
10:11:01 |
| 200 |
3,880.0000 |
CHIX |
10:14:05 |
| 204 |
3,879.0000 |
XLON |
10:14:54 |
| 213 |
3,877.5000 |
CHIX |
10:17:20 |
| 51 |
3,877.5000 |
CHIX |
10:19:11 |
| 150 |
3,877.5000 |
CHIX |
10:19:11 |
| 201 |
3,875.0000 |
BATE |
10:20:49 |
| 189 |
3,873.5000 |
XLON |
10:22:30 |
| 88 |
3,872.0000 |
TRQX |
10:25:28 |
| 22 |
3,872.0000 |
TRQX |
10:25:28 |
| 52 |
3,872.0000 |
TRQX |
10:25:28 |
| 216 |
3,875.0000 |
TRQX |
10:27:02 |
| 196 |
3,873.5000 |
CHIX |
10:28:38 |
| 196 |
3,873.5000 |
XLON |
10:29:50 |
| 186 |
3,876.0000 |
CHIX |
10:31:59 |
| 120 |
3,873.5000 |
CHIX |
10:33:32 |
| 90 |
3,873.5000 |
CHIX |
10:33:32 |
| 181 |
3,873.0000 |
BATE |
10:35:07 |
| 70 |
3,873.5000 |
CHIX |
10:36:00 |
| 123 |
3,873.5000 |
CHIX |
10:36:00 |
| 214 |
3,875.0000 |
TRQX |
10:36:27 |
| 17 |
3,875.5000 |
CHIX |
10:37:42 |
| 14 |
3,875.5000 |
CHIX |
10:37:42 |
| 160 |
3,876.0000 |
CHIX |
10:38:04 |
| 53 |
3,876.0000 |
CHIX |
10:38:04 |
| 4 |
3,876.0000 |
CHIX |
10:38:04 |
| 258 |
3,875.0000 |
AQXE |
10:39:03 |
| 129 |
3,874.5000 |
CHIX |
10:39:03 |
| 196 |
3,872.5000 |
CHIX |
10:40:09 |
| 100 |
3,872.5000 |
CHIX |
10:40:10 |
| 265 |
3,873.5000 |
CHIX |
10:41:19 |
| 199 |
3,873.5000 |
BATE |
10:41:25 |
| 66 |
3,873.5000 |
BATE |
10:41:25 |
| 284 |
3,871.5000 |
CHIX |
10:43:29 |
| 316 |
3,870.0000 |
CHIX |
10:44:34 |
| 280 |
3,867.5000 |
CHIX |
10:45:51 |
| 278 |
3,868.0000 |
CHIX |
10:46:23 |
| 58 |
3,869.0000 |
XLON |
10:48:50 |
| 159 |
3,870.5000 |
CHIX |
10:49:35 |
| 316 |
3,870.5000 |
CHIX |
10:49:35 |
| 219 |
3,869.0000 |
XLON |
10:49:41 |
| 268 |
3,868.0000 |
CHIX |
10:50:08 |
| 103 |
3,869.5000 |
BATE |
10:53:41 |
| 212 |
3,869.5000 |
BATE |
10:53:41 |
| 313 |
3,869.5000 |
XLON |
10:53:41 |
| 354 |
3,871.0000 |
XLON |
10:55:38 |
| 382 |
3,873.5000 |
XLON |
10:56:46 |
| 110 |
3,873.0000 |
CHIX |
10:56:46 |
| 233 |
3,873.0000 |
AQXE |
10:56:46 |
| 214 |
3,877.0000 |
CHIX |
11:00:18 |
| 171 |
3,877.0000 |
CHIX |
11:00:19 |
| 345 |
3,878.5000 |
TRQX |
11:01:25 |
| 364 |
3,878.0000 |
XLON |
11:01:26 |
| 245 |
3,878.0000 |
XLON |
11:04:16 |
| 97 |
3,878.0000 |
XLON |
11:04:16 |
| 288 |
3,877.0000 |
XLON |
11:04:19 |
| 332 |
3,879.0000 |
CHIX |
11:04:55 |
| 282 |
3,878.5000 |
CHIX |
11:07:16 |
| 226 |
3,877.5000 |
XLON |
11:07:33 |
| 54 |
3,877.5000 |
XLON |
11:07:33 |
| 3 |
3,877.5000 |
TRQX |
11:07:33 |
| 306 |
3,874.5000 |
XLON |
11:09:30 |
| 175 |
3,871.5000 |
TRQX |
11:10:51 |
| 111 |
3,871.0000 |
XLON |
11:12:02 |
| 232 |
3,871.0000 |
XLON |
11:12:02 |
| 260 |
3,876.0000 |
XLON |
11:16:00 |
| 10 |
3,876.0000 |
XLON |
11:16:00 |
| 215 |
3,876.0000 |
CHIX |
11:16:00 |
| 110 |
3,876.0000 |
BATE |
11:16:00 |
| 412 |
3,878.0000 |
CHIX |
11:18:10 |
| 414 |
3,878.0000 |
TRQX |
11:18:10 |
| 399 |
3,876.0000 |
XLON |
11:19:29 |
| 388 |
3,876.0000 |
TRQX |
11:19:29 |
| 1 |
3,878.0000 |
BATE |
11:23:55 |
| 396 |
3,878.0000 |
BATE |
11:23:57 |
| 385 |
3,878.5000 |
TRQX |
11:24:52 |
| 468 |
3,877.0000 |
XLON |
11:25:19 |
| 428 |
3,878.5000 |
CHIX |
11:28:20 |
| 338 |
3,878.0000 |
BATE |
11:28:20 |
| 88 |
3,878.0000 |
BATE |
11:28:20 |
| 459 |
3,877.5000 |
XLON |
11:29:22 |
| 316 |
3,879.0000 |
TRQX |
11:33:17 |
| 88 |
3,879.0000 |
TRQX |
11:33:17 |
| 421 |
3,878.5000 |
XLON |
11:33:17 |
| 321 |
3,887.5000 |
CHIX |
11:36:30 |
| 340 |
3,886.5000 |
CHIX |
11:37:03 |
| 283 |
3,888.0000 |
CHIX |
11:39:13 |
| 290 |
3,886.5000 |
XLON |
11:40:31 |
| 278 |
3,886.0000 |
CHIX |
11:42:33 |
| 261 |
3,884.5000 |
XLON |
11:43:19 |
| 200 |
3,884.5000 |
TRQX |
11:43:19 |
| 57 |
3,884.5000 |
TRQX |
11:43:19 |
| 284 |
3,886.0000 |
CHIX |
11:46:49 |
| 276 |
3,885.5000 |
XLON |
11:46:50 |
| 293 |
3,884.5000 |
XLON |
11:47:51 |
| 81 |
3,882.5000 |
CHIX |
11:49:19 |
| 3 |
3,882.5000 |
CHIX |
11:49:19 |
| 226 |
3,882.0000 |
CHIX |
11:49:22 |
| 49 |
3,883.5000 |
AQXE |
11:52:31 |
| 10 |
3,883.5000 |
AQXE |
11:52:31 |
| 68 |
3,883.5000 |
AQXE |
11:52:33 |
| 69 |
3,883.0000 |
AQXE |
11:52:51 |
| 126 |
3,883.5000 |
CHIX |
11:53:28 |
| 26 |
3,883.5000 |
TRQX |
11:53:28 |
| 189 |
3,883.5000 |
CHIX |
11:53:28 |
| 42 |
3,883.5000 |
TRQX |
11:53:29 |
| 8 |
3,883.5000 |
TRQX |
11:53:29 |
| 12 |
3,883.0000 |
TRQX |
11:53:30 |
| 125 |
3,883.0000 |
TRQX |
11:53:30 |
| 83 |
3,882.0000 |
BATE |
11:55:34 |
| 294 |
3,882.0000 |
BATE |
11:55:34 |
| 298 |
3,886.0000 |
CHIX |
11:58:27 |
| 298 |
3,885.5000 |
CHIX |
11:58:30 |
| 215 |
3,885.5000 |
XLON |
11:59:54 |
| 108 |
3,885.5000 |
XLON |
11:59:54 |
| 25 |
3,882.0000 |
CHIX |
12:01:25 |
| 4 |
3,882.0000 |
CHIX |
12:01:26 |
| 355 |
3,882.5000 |
CHIX |
12:02:00 |
| 251 |
3,884.0000 |
CHIX |
12:04:21 |
| 313 |
3,883.5000 |
CHIX |
12:04:21 |
| 248 |
3,882.0000 |
CHIX |
12:06:59 |
| 261 |
3,881.0000 |
CHIX |
12:07:06 |
| 64 |
3,878.5000 |
CHIX |
12:09:04 |
| 62 |
3,878.5000 |
CHIX |
12:09:05 |
| 13 |
3,878.5000 |
CHIX |
12:09:05 |
| 233 |
3,878.5000 |
CHIX |
12:10:52 |
| 185 |
3,878.5000 |
CHIX |
12:11:10 |
| 45 |
3,878.5000 |
CHIX |
12:11:10 |
| 225 |
3,878.5000 |
CHIX |
12:12:20 |
| 12 |
3,878.5000 |
XLON |
12:12:20 |
| 215 |
3,878.5000 |
XLON |
12:12:20 |
| 79 |
3,878.5000 |
BATE |
12:14:42 |
| 151 |
3,878.5000 |
BATE |
12:14:42 |
| 266 |
3,877.0000 |
CHIX |
12:16:34 |
| 264 |
3,875.5000 |
XLON |
12:17:53 |
| 99 |
3,875.0000 |
XLON |
12:17:53 |
| 69 |
3,877.5000 |
AQXE |
12:19:58 |
| 9 |
3,877.5000 |
AQXE |
12:19:59 |
| 215 |
3,879.5000 |
CHIX |
12:20:39 |
| 55 |
3,879.5000 |
CHIX |
12:20:39 |
| 62 |
3,879.5000 |
CHIX |
12:20:39 |
| 41 |
3,879.5000 |
BATE |
12:20:39 |
| 265 |
3,879.0000 |
XLON |
12:20:39 |
| 390 |
3,877.5000 |
CHIX |
12:23:05 |
| 26 |
3,877.5000 |
BATE |
12:23:34 |
| 5 |
3,877.5000 |
BATE |
12:23:34 |
| 348 |
3,877.5000 |
TRQX |
12:25:23 |
| 347 |
3,877.5000 |
BATE |
12:25:23 |
| 110 |
3,877.0000 |
CHIX |
12:29:14 |
| 80 |
3,877.0000 |
TRQX |
12:29:14 |
| 424 |
3,881.5000 |
XLON |
12:30:02 |
| 378 |
3,881.0000 |
BATE |
12:30:03 |
| 65 |
3,881.0000 |
BATE |
12:30:03 |
| 272 |
3,886.5000 |
XLON |
12:34:20 |
| 303 |
3,885.5000 |
CHIX |
12:34:30 |
| 292 |
3,884.5000 |
XLON |
12:36:08 |
| 277 |
3,883.5000 |
AQXE |
12:36:16 |
| 355 |
3,884.5000 |
CHIX |
12:37:48 |
| 293 |
3,883.5000 |
CHIX |
12:39:36 |
| 319 |
3,883.5000 |
TRQX |
12:40:04 |
| 344 |
3,885.5000 |
BATE |
12:43:00 |
| 208 |
3,887.0000 |
CHIX |
12:45:27 |
| 7 |
3,886.5000 |
CHIX |
12:45:37 |
| 331 |
3,887.5000 |
CHIX |
12:45:58 |
| 66 |
3,888.5000 |
CHIX |
12:46:51 |
| 267 |
3,888.5000 |
CHIX |
12:46:51 |
| 103 |
3,888.0000 |
CHIX |
12:48:08 |
| 213 |
3,888.0000 |
CHIX |
12:48:08 |
| 322 |
3,889.0000 |
CHIX |
12:49:52 |
| 313 |
3,888.0000 |
AQXE |
12:50:40 |
| 5 |
3,888.0000 |
AQXE |
12:52:45 |
| 169 |
3,889.5000 |
CHIX |
12:53:36 |
| 98 |
3,889.5000 |
CHIX |
12:53:47 |
| 21 |
3,888.5000 |
XLON |
12:53:54 |
| 215 |
3,888.5000 |
CHIX |
12:53:54 |
| 22 |
3,888.5000 |
TRQX |
12:53:54 |
| 242 |
3,890.0000 |
BATE |
12:55:44 |
| 300 |
3,889.5000 |
CHIX |
12:55:46 |
| 138 |
3,889.5000 |
BATE |
12:57:31 |
| 291 |
3,890.5000 |
CHIX |
12:58:45 |
| 277 |
3,890.0000 |
BATE |
12:59:38 |
| 282 |
3,888.5000 |
BATE |
13:01:15 |
| 280 |
3,888.0000 |
XLON |
13:01:15 |
| 33 |
3,892.0000 |
BATE |
13:03:26 |
| 5 |
3,892.0000 |
BATE |
13:03:26 |
| 222 |
3,892.5000 |
BATE |
13:04:04 |
| 84 |
3,892.5000 |
BATE |
13:04:04 |
| 167 |
3,892.0000 |
XLON |
13:04:04 |
| 127 |
3,892.0000 |
XLON |
13:04:04 |
| 418 |
3,889.0000 |
CHIX |
13:05:12 |
| 395 |
3,890.0000 |
CHIX |
13:07:04 |
| 201 |
3,890.5000 |
XLON |
13:08:49 |
| 66 |
3,890.5000 |
AQXE |
13:08:49 |
| 80 |
3,890.5000 |
AQXE |
13:08:49 |
| 18 |
3,890.5000 |
AQXE |
13:08:49 |
| 226 |
3,891.5000 |
CHIX |
13:10:01 |
| 33 |
3,891.5000 |
CHIX |
13:10:02 |
| 362 |
3,890.0000 |
CHIX |
13:10:52 |
| 285 |
3,889.5000 |
XLON |
13:13:39 |
| 47 |
3,889.0000 |
BATE |
13:14:21 |
| 7 |
3,889.0000 |
BATE |
13:14:21 |
| 215 |
3,888.5000 |
CHIX |
13:14:49 |
| 12 |
3,888.5000 |
CHIX |
13:14:49 |
| 220 |
3,889.5000 |
XLON |
13:17:05 |
| 223 |
3,889.0000 |
XLON |
13:17:05 |
| 232 |
3,888.5000 |
XLON |
13:20:30 |
| 254 |
3,888.5000 |
CHIX |
13:20:45 |
| 215 |
3,888.0000 |
CHIX |
13:20:52 |
| 17 |
3,888.0000 |
TRQX |
13:20:52 |
| 44 |
3,888.5000 |
CHIX |
13:23:36 |
| 169 |
3,888.5000 |
CHIX |
13:23:36 |
| 74 |
3,889.0000 |
XLON |
13:24:49 |
| 172 |
3,889.0000 |
XLON |
13:24:49 |
| 243 |
3,888.5000 |
BATE |
13:25:38 |
| 285 |
3,888.0000 |
CHIX |
13:27:51 |
| 39 |
3,888.0000 |
XLON |
13:27:51 |
| 100 |
3,888.0000 |
CHIX |
13:27:51 |
| 96 |
3,888.0000 |
TRQX |
13:27:51 |
| 270 |
3,892.5000 |
CHIX |
13:31:31 |
| 258 |
3,892.0000 |
TRQX |
13:31:31 |
| 4 |
3,892.0000 |
TRQX |
13:31:31 |
| 80 |
3,891.0000 |
CHIX |
13:33:08 |
| 80 |
3,891.0000 |
TRQX |
13:33:08 |
| 80 |
3,893.0000 |
AQXE |
13:34:50 |
| 180 |
3,893.0000 |
AQXE |
13:34:50 |
| 17 |
3,893.0000 |
AQXE |
13:36:24 |
| 110 |
3,893.0000 |
AQXE |
13:36:38 |
| 24 |
3,893.0000 |
AQXE |
13:36:38 |
| 110 |
3,893.0000 |
CHIX |
13:36:38 |
| 13 |
3,893.0000 |
TRQX |
13:36:38 |
| 254 |
3,895.0000 |
XLON |
13:38:03 |
| 29 |
3,894.0000 |
BATE |
13:39:50 |
| 289 |
3,894.0000 |
BATE |
13:39:50 |
| 305 |
3,893.0000 |
TRQX |
13:40:35 |
| 291 |
3,892.0000 |
CHIX |
13:41:08 |
| 277 |
3,892.0000 |
BATE |
13:44:35 |
| 279 |
3,891.0000 |
XLON |
13:45:08 |
| 55 |
3,890.0000 |
AQXE |
13:45:22 |
| 46 |
3,890.0000 |
TRQX |
13:45:22 |
| 312 |
3,890.5000 |
CHIX |
13:46:13 |
| 99 |
3,888.0000 |
AQXE |
13:47:08 |
| 70 |
3,890.5000 |
TRQX |
13:49:41 |
| 162 |
3,890.5000 |
TRQX |
13:49:41 |
| 315 |
3,894.0000 |
CHIX |
13:51:30 |
| 183 |
3,894.0000 |
CHIX |
13:51:49 |
| 206 |
3,894.0000 |
CHIX |
13:51:49 |
| 332 |
3,893.5000 |
BATE |
13:51:53 |
| 120 |
3,889.5000 |
XLON |
13:54:34 |
| 262 |
3,889.0000 |
XLON |
13:54:58 |
| 273 |
3,889.0000 |
CHIX |
13:55:31 |
| 260 |
3,889.5000 |
TRQX |
13:58:10 |
| 257 |
3,889.0000 |
XLON |
13:58:10 |
| 37 |
3,889.0000 |
XLON |
13:58:10 |
| 220 |
3,889.5000 |
BATE |
13:59:46 |
| 35 |
3,889.0000 |
CHIX |
14:02:16 |
| 173 |
3,889.0000 |
CHIX |
14:02:21 |
| 14 |
3,889.0000 |
CHIX |
14:02:21 |
| 194 |
3,889.0000 |
CHIX |
14:02:21 |
| 14 |
3,889.0000 |
CHIX |
14:02:21 |
| 25 |
3,889.0000 |
CHIX |
14:02:21 |
| 240 |
3,888.0000 |
BATE |
14:03:40 |
| 194 |
3,887.5000 |
CHIX |
14:03:40 |
| 215 |
3,889.0000 |
CHIX |
14:06:13 |
| 100 |
3,889.0000 |
CHIX |
14:06:13 |
| 5 |
3,889.0000 |
CHIX |
14:06:13 |
| 323 |
3,887.0000 |
CHIX |
14:06:29 |
| 189 |
3,889.0000 |
CHIX |
14:08:59 |
| 222 |
3,889.0000 |
CHIX |
14:08:59 |
| 58 |
3,888.0000 |
CHIX |
14:09:49 |
| 265 |
3,888.0000 |
CHIX |
14:09:49 |
| 321 |
3,883.5000 |
CHIX |
14:12:41 |
| 307 |
3,882.5000 |
XLON |
14:13:47 |
| 267 |
3,883.0000 |
CHIX |
14:15:16 |
| 105 |
3,883.0000 |
BATE |
14:16:33 |
| 38 |
3,883.0000 |
BATE |
14:16:33 |
| 198 |
3,883.0000 |
BATE |
14:16:33 |
| 108 |
3,883.0000 |
CHIX |
14:17:26 |
| 211 |
3,883.0000 |
CHIX |
14:17:26 |
| 315 |
3,884.0000 |
CHIX |
14:19:02 |
| 210 |
3,882.0000 |
BATE |
14:19:15 |
| 24 |
3,882.0000 |
BATE |
14:19:16 |
| 37 |
3,882.0000 |
BATE |
14:19:16 |
| 24 |
3,882.0000 |
BATE |
14:19:16 |
| 336 |
3,883.5000 |
CHIX |
14:20:26 |
| 391 |
3,884.5000 |
CHIX |
14:21:34 |
| 356 |
3,883.0000 |
XLON |
14:24:16 |
| 14 |
3,882.5000 |
CHIX |
14:25:39 |
| 250 |
3,882.5000 |
AQXE |
14:25:39 |
| 39 |
3,882.5000 |
XLON |
14:25:39 |
| 37 |
3,882.5000 |
XLON |
14:25:39 |
| 7 |
3,882.5000 |
XLON |
14:25:39 |
| 348 |
3,884.5000 |
XLON |
14:25:52 |
| 180 |
3,884.5000 |
XLON |
14:27:08 |
| 214 |
3,884.5000 |
XLON |
14:27:08 |
| 441 |
3,885.0000 |
CHIX |
14:29:45 |
| 256 |
3,884.5000 |
XLON |
14:29:45 |
| 62 |
3,884.5000 |
XLON |
14:29:45 |
| 194 |
3,884.5000 |
XLON |
14:29:45 |
| 63 |
3,884.5000 |
CHIX |
14:29:45 |
| 251 |
3,881.5000 |
XLON |
14:30:35 |
| 257 |
3,881.5000 |
XLON |
14:30:35 |
| 124 |
3,881.5000 |
XLON |
14:30:35 |
| 235 |
3,887.0000 |
XLON |
14:31:55 |
| 235 |
3,887.0000 |
XLON |
14:31:55 |
| 146 |
3,887.0000 |
XLON |
14:31:55 |
| 24 |
3,885.5000 |
TRQX |
14:33:07 |
| 200 |
3,885.5000 |
XLON |
14:33:07 |
| 58 |
3,885.5000 |
XLON |
14:33:07 |
| 4 |
3,885.5000 |
BATE |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 13 |
3,885.5000 |
CHIX |
14:33:07 |
| 11 |
3,885.5000 |
CHIX |
14:33:07 |
| 215 |
3,885.5000 |
CHIX |
14:33:07 |
| 20 |
3,885.5000 |
CHIX |
14:33:07 |
| 212 |
3,886.0000 |
XLON |
14:35:09 |
| 212 |
3,886.0000 |
XLON |
14:35:09 |
| 92 |
3,886.0000 |
XLON |
14:35:09 |
| 191 |
3,889.5000 |
CHIX |
14:36:11 |
| 246 |
3,889.0000 |
XLON |
14:36:30 |
| 246 |
3,889.0000 |
XLON |
14:36:30 |
| 129 |
3,889.0000 |
CHIX |
14:36:30 |
| 233 |
3,887.0000 |
XLON |
14:37:17 |
| 233 |
3,887.0000 |
XLON |
14:37:17 |
| 149 |
3,887.0000 |
XLON |
14:37:17 |
| 235 |
3,886.0000 |
XLON |
14:37:51 |
| 297 |
3,886.5000 |
XLON |
14:38:09 |
| 49 |
3,889.5000 |
TRQX |
14:39:03 |
| 152 |
3,889.5000 |
XLON |
14:39:03 |
| 211 |
3,889.5000 |
CHIX |
14:39:03 |
| 67 |
3,889.5000 |
BATE |
14:39:03 |
| 36 |
3,889.5000 |
CHIX |
14:39:03 |
| 11 |
3,889.0000 |
TRQX |
14:40:17 |
| 15 |
3,889.0000 |
TRQX |
14:40:17 |
| 17 |
3,889.0000 |
TRQX |
14:40:17 |
| 12 |
3,889.0000 |
TRQX |
14:40:17 |
| 11 |
3,889.0000 |
TRQX |
14:40:17 |
| 345 |
3,889.0000 |
TRQX |
14:40:17 |
| 432 |
3,890.0000 |
BATE |
14:41:19 |
| 366 |
3,889.0000 |
CHIX |
14:41:44 |
| 120 |
3,890.5000 |
AQXE |
14:42:56 |
| 215 |
3,890.5000 |
CHIX |
14:42:59 |
| 6 |
3,890.5000 |
CHIX |
14:42:59 |
| 77 |
3,890.0000 |
BATE |
14:43:54 |
| 21 |
3,890.0000 |
BATE |
14:43:54 |
| 14 |
3,890.0000 |
BATE |
14:43:54 |
| 272 |
3,890.0000 |
BATE |
14:43:54 |
| 285 |
3,890.5000 |
XLON |
14:44:36 |
| 95 |
3,890.5000 |
XLON |
14:44:36 |
| 262 |
3,890.0000 |
BATE |
14:45:19 |
| 138 |
3,890.0000 |
BATE |
14:45:19 |
| 382 |
3,893.5000 |
BATE |
14:47:11 |
| 382 |
3,893.0000 |
XLON |
14:47:28 |
| 349 |
3,893.0000 |
XLON |
14:48:13 |
| 359 |
3,892.5000 |
CHIX |
14:48:56 |
| 352 |
3,892.0000 |
BATE |
14:49:23 |
| 371 |
3,891.0000 |
AQXE |
14:50:32 |
| 300 |
3,893.0000 |
XLON |
14:51:17 |
| 284 |
3,891.0000 |
CHIX |
14:51:36 |
| 241 |
3,892.5000 |
CHIX |
14:52:27 |
| 343 |
3,892.0000 |
XLON |
14:52:50 |
| 339 |
3,890.0000 |
CHIX |
14:53:43 |
| 315 |
3,891.5000 |
CHIX |
14:54:34 |
| 328 |
3,892.0000 |
CHIX |
14:55:23 |
| 294 |
3,894.0000 |
XLON |
14:56:11 |
| 263 |
3,892.0000 |
TRQX |
14:56:40 |
| 74 |
3,892.0000 |
TRQX |
14:56:40 |
| 343 |
3,894.0000 |
XLON |
14:57:34 |
| 290 |
3,895.0000 |
CHIX |
14:58:24 |
| 290 |
3,897.5000 |
XLON |
14:59:20 |
| 258 |
3,896.0000 |
AQXE |
14:59:55 |
| 251 |
3,897.5000 |
XLON |
15:00:35 |
| 285 |
3,897.5000 |
CHIX |
15:01:00 |
| 92 |
3,897.5000 |
CHIX |
15:01:37 |
| 158 |
3,897.5000 |
CHIX |
15:01:37 |
| 280 |
3,896.0000 |
TRQX |
15:02:19 |
| 268 |
3,898.0000 |
XLON |
15:03:05 |
| 215 |
3,899.0000 |
CHIX |
15:03:49 |
| 74 |
3,899.0000 |
CHIX |
15:03:49 |
| 253 |
3,903.5000 |
CHIX |
15:05:09 |
| 125 |
3,903.5000 |
CHIX |
15:05:09 |
| 129 |
3,903.5000 |
CHIX |
15:05:09 |
| 245 |
3,903.0000 |
XLON |
15:05:39 |
| 242 |
3,903.0000 |
CHIX |
15:06:21 |
| 263 |
3,904.5000 |
CHIX |
15:06:59 |
| 267 |
3,907.5000 |
CHIX |
15:07:31 |
| 245 |
3,909.0000 |
XLON |
15:08:27 |
| 19 |
3,909.0000 |
CHIX |
15:08:48 |
| 252 |
3,909.0000 |
CHIX |
15:08:48 |
| 242 |
3,909.0000 |
CHIX |
15:09:27 |
| 250 |
3,906.0000 |
CHIX |
15:10:15 |
| 245 |
3,904.5000 |
CHIX |
15:10:59 |
| 46 |
3,902.0000 |
TRQX |
15:11:40 |
| 218 |
3,902.0000 |
XLON |
15:11:40 |
| 282 |
3,900.5000 |
XLON |
15:12:04 |
| 252 |
3,900.5000 |
TRQX |
15:12:58 |
| 246 |
3,898.5000 |
XLON |
15:13:26 |
| 124 |
3,896.5000 |
XLON |
15:14:09 |
| 120 |
3,896.5000 |
XLON |
15:14:09 |
| 42 |
3,896.5000 |
XLON |
15:14:11 |
| 244 |
3,898.5000 |
BATE |
15:15:26 |
| 253 |
3,898.5000 |
XLON |
15:15:37 |
| 2 |
3,898.5000 |
XLON |
15:15:38 |
| 215 |
3,897.0000 |
CHIX |
15:16:34 |
| 99 |
3,897.0000 |
CHIX |
15:16:34 |
| 224 |
3,893.5000 |
BATE |
15:17:07 |
| 55 |
3,893.5000 |
BATE |
15:17:07 |
| 215 |
3,895.0000 |
CHIX |
15:18:35 |
| 74 |
3,898.5000 |
BATE |
15:19:40 |
| 235 |
3,898.5000 |
CHIX |
15:19:40 |
| 55 |
3,898.5000 |
TRQX |
15:19:40 |
| 169 |
3,898.5000 |
XLON |
15:19:40 |
| 40 |
3,898.5000 |
CHIX |
15:19:40 |
| 293 |
3,897.5000 |
CHIX |
15:20:10 |
| 180 |
3,897.5000 |
AQXE |
15:20:39 |
| 115 |
3,897.5000 |
AQXE |
15:20:39 |
| 12 |
3,900.5000 |
CHIX |
15:22:25 |
| 342 |
3,900.5000 |
CHIX |
15:22:25 |
| 345 |
3,900.5000 |
CHIX |
15:22:47 |
| 228 |
3,900.0000 |
BATE |
15:23:44 |
| 99 |
3,900.0000 |
BATE |
15:23:44 |
| 321 |
3,899.0000 |
CHIX |
15:24:24 |
| 65 |
3,900.5000 |
CHIX |
15:25:51 |
| 215 |
3,900.5000 |
CHIX |
15:25:51 |
| 36 |
3,900.5000 |
CHIX |
15:25:51 |
| 337 |
3,900.5000 |
XLON |
15:26:12 |
| 354 |
3,900.0000 |
CHIX |
15:27:16 |
| 215 |
3,902.5000 |
CHIX |
15:28:26 |
| 6 |
3,902.5000 |
CHIX |
15:28:26 |
| 52 |
3,902.5000 |
BATE |
15:28:26 |
| 48 |
3,902.5000 |
BATE |
15:28:26 |
| 6 |
3,902.5000 |
CHIX |
15:28:26 |
| 1 |
3,901.5000 |
CHIX |
15:28:46 |
| 39 |
3,901.0000 |
CHIX |
15:29:27 |
| 43 |
3,901.0000 |
CHIX |
15:29:27 |
| 273 |
3,901.0000 |
CHIX |
15:29:28 |
| 315 |
3,901.5000 |
XLON |
15:30:31 |
| 186 |
3,903.0000 |
BATE |
15:31:26 |
| 113 |
3,903.0000 |
XLON |
15:31:26 |
| 311 |
3,904.5000 |
TRQX |
15:32:14 |
| 298 |
3,904.0000 |
XLON |
15:32:17 |
| 4 |
3,903.0000 |
CHIX |
15:33:21 |
| 83 |
3,903.0000 |
CHIX |
15:33:21 |
| 187 |
3,903.0000 |
CHIX |
15:33:21 |
| 50 |
3,903.0000 |
CHIX |
15:33:21 |
| 321 |
3,903.0000 |
CHIX |
15:34:39 |
| 110 |
3,906.5000 |
TRQX |
15:35:57 |
| 271 |
3,906.5000 |
TRQX |
15:35:57 |
| 14 |
3,906.5000 |
CHIX |
15:35:57 |
| 407 |
3,906.5000 |
CHIX |
15:36:41 |
| 345 |
3,905.0000 |
XLON |
15:37:40 |
| 280 |
3,905.0000 |
CHIX |
15:38:54 |
| 41 |
3,905.0000 |
CHIX |
15:38:54 |
| 226 |
3,904.5000 |
CHIX |
15:39:54 |
| 67 |
3,904.5000 |
CHIX |
15:39:56 |
| 297 |
3,904.5000 |
AQXE |
15:40:34 |
| 354 |
3,904.5000 |
CHIX |
15:41:32 |
| 242 |
3,905.0000 |
XLON |
15:42:24 |
| 88 |
3,905.0000 |
XLON |
15:42:24 |
| 293 |
3,906.0000 |
CHIX |
15:43:37 |
| 308 |
3,905.5000 |
XLON |
15:44:05 |
| 200 |
3,906.0000 |
TRQX |
15:45:01 |
| 93 |
3,906.0000 |
TRQX |
15:45:01 |
| 268 |
3,903.5000 |
CHIX |
15:45:52 |
| 309 |
3,905.0000 |
TRQX |
15:46:39 |
| 277 |
3,905.5000 |
XLON |
15:47:37 |
| 42 |
3,905.5000 |
XLON |
15:47:37 |
| 318 |
3,906.0000 |
CHIX |
15:48:39 |
| 36 |
3,905.5000 |
XLON |
15:49:39 |
| 291 |
3,905.5000 |
XLON |
15:49:39 |
| 91 |
3,903.5000 |
XLON |
15:50:25 |
| 20 |
3,903.5000 |
XLON |
15:50:25 |
| 20 |
3,903.5000 |
XLON |
15:50:25 |
| 40 |
3,903.5000 |
XLON |
15:50:25 |
| 21 |
3,903.5000 |
XLON |
15:50:25 |
| 20 |
3,903.5000 |
XLON |
15:50:25 |
| 60 |
3,903.5000 |
XLON |
15:50:25 |
| 31 |
3,903.5000 |
XLON |
15:50:25 |
| 28 |
3,903.5000 |
XLON |
15:50:25 |
| 156 |
3,903.0000 |
CHIX |
15:51:49 |
| 46 |
3,903.0000 |
TRQX |
15:51:49 |
| 136 |
3,903.0000 |
CHIX |
15:51:49 |
| 297 |
3,901.5000 |
TRQX |
15:51:59 |
| 28 |
3,901.5000 |
TRQX |
15:51:59 |
| 120 |
3,900.5000 |
CHIX |
15:52:56 |
| 205 |
3,900.5000 |
CHIX |
15:53:46 |
| 372 |
3,902.5000 |
BATE |
15:55:11 |
| 369 |
3,902.0000 |
CHIX |
15:55:13 |
| 328 |
3,902.5000 |
XLON |
15:57:06 |
| 198 |
3,904.0000 |
CHIX |
15:57:39 |
| 136 |
3,904.0000 |
CHIX |
15:57:39 |
| 380 |
3,904.5000 |
CHIX |
15:58:24 |
| 23 |
3,904.5000 |
XLON |
15:59:28 |
| 306 |
3,904.5000 |
XLON |
15:59:28 |
| 301 |
3,904.5000 |
XLON |
16:00:24 |
| 53 |
3,907.0000 |
TRQX |
16:01:15 |
| 292 |
3,907.0000 |
TRQX |
16:01:15 |
| 5 |
3,907.0000 |
TRQX |
16:01:15 |
| 356 |
3,909.0000 |
CHIX |
16:02:13 |
| 326 |
3,909.0000 |
CHIX |
16:03:04 |
| 6 |
3,908.5000 |
XLON |
16:03:47 |
| 27 |
3,909.5000 |
TRQX |
16:04:23 |
| 140 |
3,909.5000 |
TRQX |
16:04:24 |
| 112 |
3,909.5000 |
TRQX |
16:04:24 |
| 126 |
3,909.0000 |
XLON |
16:04:41 |
| 218 |
3,909.0000 |
XLON |
16:04:41 |
| 70 |
3,908.5000 |
BATE |
16:05:44 |
| 320 |
3,909.0000 |
CHIX |
16:06:01 |
| 156 |
3,907.5000 |
CHIX |
16:06:08 |
| 313 |
3,899.5000 |
XLON |
16:09:59 |
| 326 |
3,900.0000 |
XLON |
16:09:59 |
| 359 |
3,900.0000 |
TRQX |
16:12:00 |
| 37 |
3,900.0000 |
CHIX |
16:12:36 |
| 242 |
3,900.0000 |
CHIX |
16:12:36 |
| 150 |
3,899.0000 |
XLON |
16:12:45 |
| 148 |
3,899.0000 |
CHIX |
16:12:47 |
| 11 |
3,900.0000 |
XLON |
16:15:46 |
| 238 |
3,900.0000 |
XLON |
16:15:46 |
| 11 |
3,900.0000 |
XLON |
16:15:46 |
| 100 |
3,900.0000 |
CHIX |
16:15:46 |
| 228 |
3,900.0000 |
TRQX |
16:15:47 |
| 258 |
3,899.0000 |
CHIX |
16:16:31 |
| 189 |
3,899.5000 |
XLON |
16:17:30 |
| 107 |
3,899.5000 |
CHIX |
16:17:30 |
| 122 |
3,899.0000 |
XLON |
16:18:31 |
| 154 |
3,899.0000 |
XLON |
16:18:31 |
| 69 |
3,899.0000 |
CHIX |
16:18:31 |
| 52 |
3,898.5000 |
BATE |
16:18:49 |
| 48 |
3,898.5000 |
BATE |
16:18:49 |
| 49 |
3,898.5000 |
TRQX |
16:18:49 |
| 46 |
3,898.5000 |
TRQX |
16:18:49 |
| 77 |
3,898.5000 |
TRQX |
16:18:49 |
| 76 |
3,898.5000 |
CHIX |
16:18:49 |
| 381 |
3,898.5000 |
CHIX |
16:19:27 |
| 364 |
3,899.0000 |
XLON |
16:20:26 |
| 15 |
3,898.5000 |
XLON |
16:21:01 |
| 346 |
3,898.5000 |
XLON |
16:21:02 |
| 160 |
3,896.5000 |
CHIX |
16:22:00 |
| 215 |
3,896.5000 |
CHIX |
16:22:00 |
| 9 |
3,896.5000 |
BATE |
16:22:02 |
| 76 |
3,894.5000 |
CHIX |
16:22:37 |
| 370 |
3,894.5000 |
CHIX |
16:22:46 |
| 354 |
3,895.0000 |
XLON |
16:23:16 |
| 12 |
3,895.5000 |
CHIX |
16:23:44 |
| 205 |
3,895.5000 |
CHIX |
16:23:58 |
| 100 |
3,895.5000 |
BATE |
16:23:58 |
| 108 |
3,895.5000 |
XLON |
16:23:58 |
| 21 |
3,896.0000 |
BATE |
16:24:29 |
| 201 |
3,896.0000 |
BATE |
16:24:29 |
| 222 |
3,896.0000 |
BATE |
16:24:29 |
| 19 |
3,896.0000 |
BATE |
16:24:29 |
| 160 |
3,895.5000 |
AQXE |
16:24:42 |
| 201 |
3,895.5000 |
CHIX |
16:24:42 |
| 55 |
3,895.5000 |
BATE |
16:24:42 |
| 215 |
3,895.5000 |
CHIX |
16:25:20 |
| 9 |
3,895.5000 |
CHIX |
16:25:20 |
| 100 |
3,895.5000 |
CHIX |
16:25:20 |
| 91 |
3,895.5000 |
AQXE |
16:25:20 |
| 394 |
3,894.5000 |
CHIX |
16:25:43 |
| 263 |
3,895.5000 |
XLON |
16:26:14 |
| 245 |
3,896.5000 |
XLON |
16:26:31 |
| 183 |
3,896.5000 |
XLON |
16:26:31 |
| 331 |
3,896.5000 |
CHIX |
16:27:15 |
| 259 |
3,896.0000 |
CHIX |
16:27:28 |
| 2 |
3,896.0000 |
CHIX |
16:27:53 |
| 210 |
3,896.0000 |
CHIX |
16:27:53 |
| 219 |
3,896.0000 |
CHIX |
16:27:59 |
| 247 |
3,896.5000 |
BATE |
16:28:20 |
| 263 |
3,896.5000 |
CHIX |
16:28:35 |
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.