TRANSACTIONS IN OWN SECURITIES
1 December 2022
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
| Date of purchases:
|
1 December 2022 |
| Number of ordinary shares purchased:
|
149,981 |
| Highest price paid per share:
|
GBp 4,180.0000 |
| Lowest price paid per share:
|
GBp 4,136.0000 |
| Volume weighted average price paid per share:
|
GBp 4,162.1515 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 6 September 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 94,431,329 of its ordinary shares in treasury and has 2,534,812,443 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
4,160.7136 |
54,996 |
| BATS |
4,162.1247 |
9,080 |
| Chi-X |
4,163.1402 |
68,097 |
| Turquoise |
4,162.9175 |
14,265 |
| Aquis |
4,162.4537 |
3,543 |
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 |
| 206 |
4,148.0000 |
XLON |
08:00:17 |
| 206 |
4,148.0000 |
XLON |
08:00:17 |
| 206 |
4,148.0000 |
XLON |
08:00:17 |
| 206 |
4,148.0000 |
XLON |
08:00:17 |
| 206 |
4,148.0000 |
XLON |
08:00:17 |
| 93 |
4,148.0000 |
XLON |
08:00:17 |
| 200 |
4,145.0000 |
CHIX |
08:00:21 |
| 200 |
4,145.0000 |
CHIX |
08:00:21 |
| 39 |
4,145.0000 |
CHIX |
08:00:21 |
| 34 |
4,145.5000 |
CHIX |
08:00:26 |
| 200 |
4,145.5000 |
CHIX |
08:00:26 |
| 231 |
4,141.0000 |
CHIX |
08:00:41 |
| 204 |
4,136.0000 |
CHIX |
08:00:59 |
| 134 |
4,140.5000 |
CHIX |
08:01:22 |
| 56 |
4,140.5000 |
CHIX |
08:01:22 |
| 16 |
4,140.5000 |
CHIX |
08:01:23 |
| 179 |
4,145.5000 |
CHIX |
08:01:51 |
| 355 |
4,145.0000 |
TRQX |
08:01:52 |
| 215 |
4,152.5000 |
CHIX |
08:02:50 |
| 186 |
4,151.5000 |
CHIX |
08:02:55 |
| 20 |
4,151.5000 |
CHIX |
08:02:56 |
| 204 |
4,150.5000 |
XLON |
08:03:19 |
| 175 |
4,150.5000 |
CHIX |
08:03:44 |
| 19 |
4,150.5000 |
CHIX |
08:03:44 |
| 145 |
4,156.0000 |
XLON |
08:04:20 |
| 40 |
4,156.0000 |
XLON |
08:04:20 |
| 366 |
4,154.0000 |
CHIX |
08:04:21 |
| 186 |
4,155.0000 |
AQXE |
08:04:52 |
| 215 |
4,153.0000 |
XLON |
08:05:10 |
| 110 |
4,152.5000 |
CHIX |
08:05:49 |
| 50 |
4,152.5000 |
TRQX |
08:05:49 |
| 50 |
4,152.5000 |
XLON |
08:05:49 |
| 68 |
4,152.5000 |
CHIX |
08:05:49 |
| 11 |
4,152.5000 |
CHIX |
08:05:49 |
| 393 |
4,152.5000 |
CHIX |
08:06:02 |
| 378 |
4,153.0000 |
CHIX |
08:07:11 |
| 366 |
4,153.0000 |
TRQX |
08:07:11 |
| 189 |
4,153.0000 |
XLON |
08:07:11 |
| 21 |
4,154.5000 |
TRQX |
08:07:37 |
| 154 |
4,154.5000 |
TRQX |
08:07:39 |
| 51 |
4,160.0000 |
XLON |
08:08:43 |
| 274 |
4,160.0000 |
XLON |
08:08:43 |
| 265 |
4,160.0000 |
CHIX |
08:08:43 |
| 30 |
4,160.0000 |
BATE |
08:08:43 |
| 292 |
4,160.0000 |
BATE |
08:08:43 |
| 247 |
4,166.0000 |
XLON |
08:09:37 |
| 247 |
4,166.0000 |
XLON |
08:09:37 |
| 22 |
4,166.0000 |
CHIX |
08:09:37 |
| 173 |
4,159.0000 |
CHIX |
08:09:46 |
| 185 |
4,158.0000 |
CHIX |
08:10:13 |
| 174 |
4,157.5000 |
CHIX |
08:10:16 |
| 190 |
4,152.5000 |
CHIX |
08:10:36 |
| 1 |
4,152.5000 |
CHIX |
08:10:36 |
| 182 |
4,154.5000 |
BATE |
08:11:23 |
| 307 |
4,155.0000 |
XLON |
08:12:01 |
| 336 |
4,158.0000 |
XLON |
08:12:31 |
| 221 |
4,158.0000 |
XLON |
08:13:25 |
| 221 |
4,158.0000 |
XLON |
08:13:25 |
| 221 |
4,158.0000 |
XLON |
08:13:25 |
| 24 |
4,158.0000 |
XLON |
08:13:25 |
| 218 |
4,159.0000 |
CHIX |
08:13:36 |
| 180 |
4,160.0000 |
CHIX |
08:14:02 |
| 230 |
4,162.5000 |
CHIX |
08:14:15 |
| 17 |
4,159.5000 |
CHIX |
08:14:34 |
| 42 |
4,159.5000 |
CHIX |
08:14:35 |
| 134 |
4,159.5000 |
CHIX |
08:14:35 |
| 210 |
4,160.5000 |
CHIX |
08:14:54 |
| 185 |
4,163.0000 |
TRQX |
08:15:22 |
| 79 |
4,165.5000 |
XLON |
08:15:58 |
| 35 |
4,165.0000 |
XLON |
08:16:05 |
| 89 |
4,165.0000 |
XLON |
08:16:05 |
| 79 |
4,165.0000 |
XLON |
08:16:05 |
| 203 |
4,165.0000 |
XLON |
08:16:05 |
| 49 |
4,165.0000 |
XLON |
08:16:05 |
| 169 |
4,164.0000 |
CHIX |
08:16:19 |
| 198 |
4,165.5000 |
CHIX |
08:16:51 |
| 191 |
4,166.5000 |
XLON |
08:17:14 |
| 231 |
4,169.0000 |
CHIX |
08:17:47 |
| 234 |
4,170.5000 |
XLON |
08:18:48 |
| 140 |
4,170.5000 |
XLON |
08:18:48 |
| 234 |
4,170.5000 |
XLON |
08:18:48 |
| 210 |
4,170.5000 |
CHIX |
08:18:51 |
| 226 |
4,173.0000 |
XLON |
08:19:48 |
| 218 |
4,173.0000 |
CHIX |
08:19:48 |
| 229 |
4,175.5000 |
CHIX |
08:20:54 |
| 229 |
4,175.5000 |
CHIX |
08:20:54 |
| 27 |
4,175.5000 |
CHIX |
08:20:54 |
| 290 |
4,176.0000 |
XLON |
08:21:01 |
| 99 |
4,176.0000 |
XLON |
08:22:28 |
| 190 |
4,176.0000 |
XLON |
08:22:28 |
| 90 |
4,176.0000 |
TRQX |
08:22:28 |
| 75 |
4,176.0000 |
AQXE |
08:22:30 |
| 47 |
4,176.0000 |
AQXE |
08:22:30 |
| 194 |
4,175.0000 |
CHIX |
08:22:49 |
| 124 |
4,174.0000 |
CHIX |
08:23:01 |
| 61 |
4,174.0000 |
CHIX |
08:23:01 |
| 183 |
4,174.0000 |
CHIX |
08:23:53 |
| 273 |
4,174.5000 |
CHIX |
08:24:24 |
| 215 |
4,174.5000 |
CHIX |
08:24:41 |
| 14 |
4,174.5000 |
CHIX |
08:24:41 |
| 200 |
4,176.0000 |
CHIX |
08:25:56 |
| 163 |
4,175.5000 |
XLON |
08:26:11 |
| 246 |
4,175.5000 |
CHIX |
08:26:11 |
| 59 |
4,175.5000 |
BATE |
08:26:11 |
| 31 |
4,175.5000 |
CHIX |
08:26:11 |
| 83 |
4,175.5000 |
TRQX |
08:26:11 |
| 47 |
4,175.5000 |
CHIX |
08:26:11 |
| 2 |
4,175.0000 |
BATE |
08:26:38 |
| 253 |
4,175.0000 |
BATE |
08:26:38 |
| 89 |
4,176.5000 |
BATE |
08:28:47 |
| 411 |
4,176.5000 |
CHIX |
08:28:47 |
| 124 |
4,176.5000 |
TRQX |
08:28:47 |
| 242 |
4,176.5000 |
XLON |
08:28:47 |
| 282 |
4,175.5000 |
CHIX |
08:29:34 |
| 283 |
4,179.0000 |
CHIX |
08:30:09 |
| 275 |
4,180.0000 |
TRQX |
08:30:49 |
| 313 |
4,176.0000 |
BATE |
08:31:35 |
| 314 |
4,172.5000 |
CHIX |
08:32:54 |
| 319 |
4,172.0000 |
BATE |
08:33:22 |
| 318 |
4,174.5000 |
CHIX |
08:34:29 |
| 335 |
4,174.5000 |
XLON |
08:35:39 |
| 338 |
4,176.0000 |
XLON |
08:36:03 |
| 313 |
4,180.0000 |
CHIX |
08:37:43 |
| 337 |
4,179.0000 |
XLON |
08:39:03 |
| 341 |
4,178.5000 |
CHIX |
08:39:35 |
| 11 |
4,178.5000 |
CHIX |
08:39:35 |
| 278 |
4,175.5000 |
CHIX |
08:41:31 |
| 251 |
4,175.0000 |
XLON |
08:41:57 |
| 258 |
4,173.5000 |
CHIX |
08:43:43 |
| 310 |
4,171.5000 |
TRQX |
08:44:43 |
| 257 |
4,170.0000 |
XLON |
08:45:48 |
| 66 |
4,170.0000 |
XLON |
08:45:48 |
| 318 |
4,169.5000 |
TRQX |
08:47:36 |
| 303 |
4,169.5000 |
CHIX |
08:49:00 |
| 50 |
4,167.5000 |
BATE |
08:49:12 |
| 355 |
4,166.5000 |
CHIX |
08:50:29 |
| 369 |
4,165.5000 |
XLON |
08:51:45 |
| 311 |
4,169.0000 |
CHIX |
08:53:35 |
| 341 |
4,167.5000 |
CHIX |
08:55:37 |
| 341 |
4,167.0000 |
TRQX |
08:57:03 |
| 100 |
4,167.0000 |
CHIX |
08:57:03 |
| 82 |
4,167.0000 |
AQXE |
08:57:03 |
| 120 |
4,167.0000 |
AQXE |
08:57:03 |
| 47 |
4,167.0000 |
AQXE |
08:57:03 |
| 209 |
4,167.0000 |
XLON |
09:01:03 |
| 320 |
4,167.0000 |
CHIX |
09:01:03 |
| 209 |
4,167.0000 |
XLON |
09:01:03 |
| 209 |
4,167.0000 |
XLON |
09:01:03 |
| 30 |
4,167.0000 |
XLON |
09:01:03 |
| 6 |
4,169.5000 |
BATE |
09:04:39 |
| 44 |
4,169.5000 |
BATE |
09:04:39 |
| 349 |
4,169.5000 |
CHIX |
09:04:39 |
| 25 |
4,169.5000 |
BATE |
09:04:39 |
| 105 |
4,169.5000 |
TRQX |
09:04:39 |
| 37 |
4,169.0000 |
XLON |
09:04:51 |
| 184 |
4,169.0000 |
XLON |
09:04:51 |
| 152 |
4,169.0000 |
XLON |
09:04:51 |
| 11 |
4,169.0000 |
TRQX |
09:05:26 |
| 348 |
4,169.0000 |
TRQX |
09:05:27 |
| 329 |
4,164.5000 |
XLON |
09:08:16 |
| 74 |
4,168.0000 |
XLON |
09:09:40 |
| 309 |
4,168.0000 |
CHIX |
09:09:51 |
| 45 |
4,167.0000 |
XLON |
09:11:31 |
| 46 |
4,167.0000 |
XLON |
09:11:41 |
| 46 |
4,167.0000 |
XLON |
09:11:41 |
| 149 |
4,167.0000 |
CHIX |
09:11:41 |
| 78 |
4,167.0000 |
CHIX |
09:11:41 |
| 13 |
4,167.0000 |
XLON |
09:11:41 |
| 410 |
4,169.0000 |
CHIX |
09:13:34 |
| 434 |
4,168.5000 |
CHIX |
09:13:34 |
| 334 |
4,167.0000 |
CHIX |
09:16:10 |
| 364 |
4,167.5000 |
XLON |
09:18:08 |
| 345 |
4,167.0000 |
CHIX |
09:20:54 |
| 342 |
4,167.0000 |
XLON |
09:20:54 |
| 382 |
4,165.5000 |
CHIX |
09:22:02 |
| 369 |
4,163.0000 |
BATE |
09:22:50 |
| 231 |
4,162.5000 |
CHIX |
09:24:12 |
| 158 |
4,162.5000 |
CHIX |
09:24:12 |
| 85 |
4,163.5000 |
CHIX |
09:26:29 |
| 281 |
4,163.5000 |
CHIX |
09:26:29 |
| 377 |
4,163.0000 |
XLON |
09:27:33 |
| 326 |
4,163.0000 |
CHIX |
09:29:40 |
| 371 |
4,163.0000 |
CHIX |
09:30:44 |
| 427 |
4,163.5000 |
XLON |
09:32:15 |
| 87 |
4,164.5000 |
CHIX |
09:35:16 |
| 260 |
4,164.5000 |
CHIX |
09:35:16 |
| 335 |
4,164.0000 |
CHIX |
09:35:16 |
| 100 |
4,164.5000 |
TRQX |
09:38:20 |
| 228 |
4,164.5000 |
TRQX |
09:38:20 |
| 136 |
4,164.5000 |
CHIX |
09:39:30 |
| 200 |
4,164.5000 |
CHIX |
09:39:30 |
| 180 |
4,166.0000 |
XLON |
09:40:25 |
| 190 |
4,166.0000 |
XLON |
09:40:25 |
| 321 |
4,165.5000 |
CHIX |
09:42:27 |
| 311 |
4,165.5000 |
XLON |
09:42:56 |
| 89 |
4,166.0000 |
CHIX |
09:45:30 |
| 100 |
4,166.0000 |
TRQX |
09:45:30 |
| 303 |
4,166.0000 |
BATE |
09:45:42 |
| 316 |
4,166.5000 |
CHIX |
09:47:41 |
| 329 |
4,166.0000 |
CHIX |
09:47:44 |
| 243 |
4,166.0000 |
CHIX |
09:50:28 |
| 22 |
4,165.5000 |
AQXE |
09:50:29 |
| 227 |
4,165.5000 |
AQXE |
09:50:29 |
| 327 |
4,163.0000 |
CHIX |
09:51:29 |
| 106 |
4,161.0000 |
TRQX |
09:54:39 |
| 100 |
4,161.0000 |
TRQX |
09:54:39 |
| 115 |
4,161.0000 |
TRQX |
09:54:39 |
| 313 |
4,159.0000 |
CHIX |
09:56:09 |
| 384 |
4,163.5000 |
XLON |
09:58:27 |
| 366 |
4,163.0000 |
CHIX |
09:58:30 |
| 179 |
4,161.5000 |
TRQX |
10:02:03 |
| 107 |
4,161.5000 |
TRQX |
10:02:03 |
| 278 |
4,162.5000 |
CHIX |
10:03:03 |
| 351 |
4,162.0000 |
CHIX |
10:04:26 |
| 177 |
4,161.5000 |
CHIX |
10:04:26 |
| 128 |
4,161.5000 |
CHIX |
10:04:26 |
| 398 |
4,162.5000 |
CHIX |
10:07:01 |
| 25 |
4,165.0000 |
XLON |
10:08:33 |
| 76 |
4,165.0000 |
XLON |
10:08:33 |
| 212 |
4,165.0000 |
XLON |
10:08:33 |
| 330 |
4,166.0000 |
CHIX |
10:10:35 |
| 297 |
4,167.0000 |
CHIX |
10:12:04 |
| 56 |
4,167.0000 |
CHIX |
10:12:04 |
| 200 |
4,167.0000 |
XLON |
10:15:07 |
| 141 |
4,166.5000 |
TRQX |
10:15:31 |
| 100 |
4,166.5000 |
CHIX |
10:15:31 |
| 96 |
4,166.5000 |
CHIX |
10:15:31 |
| 353 |
4,165.0000 |
CHIX |
10:17:49 |
| 79 |
4,164.5000 |
XLON |
10:20:05 |
| 262 |
4,166.0000 |
CHIX |
10:21:03 |
| 128 |
4,166.0000 |
CHIX |
10:21:03 |
| 351 |
4,166.5000 |
XLON |
10:22:47 |
| 379 |
4,169.5000 |
BATE |
10:24:15 |
| 50 |
4,168.5000 |
AQXE |
10:25:14 |
| 215 |
4,168.5000 |
CHIX |
10:25:14 |
| 18 |
4,168.5000 |
TRQX |
10:25:14 |
| 253 |
4,167.5000 |
XLON |
10:27:30 |
| 12 |
4,167.5000 |
XLON |
10:27:30 |
| 134 |
4,167.0000 |
CHIX |
10:29:57 |
| 161 |
4,167.0000 |
CHIX |
10:29:57 |
| 128 |
4,168.5000 |
TRQX |
10:31:16 |
| 183 |
4,168.5000 |
TRQX |
10:31:16 |
| 187 |
4,168.5000 |
XLON |
10:32:04 |
| 113 |
4,168.5000 |
XLON |
10:32:04 |
| 25 |
4,168.0000 |
CHIX |
10:32:27 |
| 287 |
4,168.0000 |
CHIX |
10:32:27 |
| 364 |
4,167.5000 |
XLON |
10:35:28 |
| 370 |
4,167.0000 |
CHIX |
10:36:24 |
| 23 |
4,167.5000 |
CHIX |
10:39:16 |
| 12 |
4,167.5000 |
CHIX |
10:39:16 |
| 100 |
4,167.5000 |
CHIX |
10:39:16 |
| 210 |
4,167.5000 |
CHIX |
10:39:16 |
| 290 |
4,167.5000 |
CHIX |
10:39:16 |
| 65 |
4,167.5000 |
CHIX |
10:39:16 |
| 423 |
4,164.5000 |
CHIX |
10:43:48 |
| 140 |
4,166.0000 |
XLON |
10:46:17 |
| 42 |
4,166.0000 |
XLON |
10:46:18 |
| 250 |
4,166.0000 |
AQXE |
10:46:39 |
| 31 |
4,166.0000 |
TRQX |
10:46:39 |
| 464 |
4,165.0000 |
CHIX |
10:46:48 |
| 316 |
4,162.5000 |
CHIX |
10:50:34 |
| 41 |
4,162.0000 |
XLON |
10:50:34 |
| 90 |
4,162.0000 |
XLON |
10:50:34 |
| 98 |
4,162.0000 |
XLON |
10:50:34 |
| 39 |
4,162.0000 |
XLON |
10:50:34 |
| 54 |
4,162.0000 |
XLON |
10:50:34 |
| 186 |
4,162.0000 |
CHIX |
10:54:04 |
| 176 |
4,162.0000 |
CHIX |
10:54:04 |
| 93 |
4,162.0000 |
XLON |
10:55:43 |
| 130 |
4,162.0000 |
CHIX |
10:55:46 |
| 215 |
4,162.0000 |
CHIX |
10:57:16 |
| 198 |
4,162.0000 |
CHIX |
10:57:16 |
| 411 |
4,161.5000 |
CHIX |
10:57:40 |
| 388 |
4,159.5000 |
CHIX |
10:59:17 |
| 355 |
4,159.0000 |
XLON |
11:02:37 |
| 100 |
4,159.0000 |
TRQX |
11:02:37 |
| 102 |
4,159.0000 |
TRQX |
11:02:37 |
| 157 |
4,159.0000 |
XLON |
11:02:37 |
| 172 |
4,161.0000 |
XLON |
11:06:05 |
| 135 |
4,161.0000 |
XLON |
11:06:05 |
| 172 |
4,161.0000 |
CHIX |
11:06:05 |
| 123 |
4,161.0000 |
CHIX |
11:06:05 |
| 228 |
4,164.5000 |
CHIX |
11:11:33 |
| 135 |
4,164.5000 |
CHIX |
11:11:33 |
| 35 |
4,164.5000 |
TRQX |
11:12:29 |
| 231 |
4,164.5000 |
TRQX |
11:12:29 |
| 100 |
4,164.5000 |
TRQX |
11:12:29 |
| 344 |
4,163.5000 |
CHIX |
11:14:18 |
| 350 |
4,164.0000 |
CHIX |
11:16:00 |
| 350 |
4,163.0000 |
CHIX |
11:16:21 |
| 258 |
4,163.0000 |
CHIX |
11:17:09 |
| 382 |
4,162.0000 |
CHIX |
11:18:44 |
| 80 |
4,161.5000 |
CHIX |
11:20:31 |
| 287 |
4,161.5000 |
CHIX |
11:20:31 |
| 84 |
4,161.5000 |
BATE |
11:23:30 |
| 105 |
4,161.5000 |
BATE |
11:23:30 |
| 134 |
4,161.5000 |
BATE |
11:23:30 |
| 10 |
4,162.0000 |
CHIX |
11:27:30 |
| 50 |
4,162.0000 |
CHIX |
11:27:30 |
| 34 |
4,163.0000 |
BATE |
11:29:03 |
| 167 |
4,163.0000 |
XLON |
11:29:03 |
| 55 |
4,163.0000 |
CHIX |
11:29:03 |
| 27 |
4,163.0000 |
BATE |
11:29:03 |
| 101 |
4,163.0000 |
CHIX |
11:29:03 |
| 62 |
4,163.0000 |
CHIX |
11:29:03 |
| 150 |
4,163.0000 |
CHIX |
11:29:03 |
| 7 |
4,163.0000 |
CHIX |
11:29:03 |
| 42 |
4,163.0000 |
CHIX |
11:29:03 |
| 332 |
4,162.0000 |
CHIX |
11:29:30 |
| 16 |
4,164.0000 |
CHIX |
11:31:39 |
| 54 |
4,164.0000 |
CHIX |
11:31:39 |
| 57 |
4,164.0000 |
CHIX |
11:31:39 |
| 240 |
4,164.0000 |
CHIX |
11:31:39 |
| 146 |
4,164.0000 |
CHIX |
11:31:39 |
| 66 |
4,164.0000 |
CHIX |
11:31:39 |
| 148 |
4,164.0000 |
CHIX |
11:31:39 |
| 121 |
4,163.0000 |
AQXE |
11:34:36 |
| 101 |
4,163.0000 |
CHIX |
11:34:36 |
| 131 |
4,163.0000 |
XLON |
11:34:36 |
| 332 |
4,162.0000 |
CHIX |
11:36:08 |
| 107 |
4,162.5000 |
TRQX |
11:40:55 |
| 17 |
4,162.5000 |
TRQX |
11:41:01 |
| 62 |
4,163.0000 |
XLON |
11:41:45 |
| 152 |
4,163.0000 |
TRQX |
11:42:08 |
| 100 |
4,163.0000 |
TRQX |
11:42:08 |
| 156 |
4,163.0000 |
XLON |
11:42:08 |
| 82 |
4,163.0000 |
TRQX |
11:42:08 |
| 104 |
4,163.5000 |
TRQX |
11:44:20 |
| 200 |
4,163.5000 |
CHIX |
11:44:20 |
| 122 |
4,163.5000 |
XLON |
11:44:20 |
| 424 |
4,163.0000 |
TRQX |
11:44:29 |
| 245 |
4,162.0000 |
XLON |
11:47:23 |
| 132 |
4,162.0000 |
XLON |
11:47:23 |
| 365 |
4,161.5000 |
XLON |
11:48:58 |
| 257 |
4,160.0000 |
XLON |
11:52:05 |
| 92 |
4,160.0000 |
XLON |
11:52:05 |
| 301 |
4,162.5000 |
CHIX |
11:54:04 |
| 369 |
4,162.5000 |
CHIX |
11:55:35 |
| 349 |
4,162.5000 |
XLON |
11:58:48 |
| 300 |
4,162.0000 |
CHIX |
12:01:02 |
| 72 |
4,162.5000 |
XLON |
12:03:22 |
| 14 |
4,162.5000 |
XLON |
12:03:22 |
| 278 |
4,162.5000 |
XLON |
12:03:22 |
| 135 |
4,165.0000 |
XLON |
12:06:03 |
| 238 |
4,165.0000 |
XLON |
12:06:03 |
| 366 |
4,164.0000 |
CHIX |
12:06:13 |
| 54 |
4,163.0000 |
CHIX |
12:09:07 |
| 321 |
4,163.0000 |
CHIX |
12:09:07 |
| 340 |
4,163.0000 |
BATE |
12:10:13 |
| 81 |
4,163.0000 |
BATE |
12:10:13 |
| 339 |
4,166.5000 |
CHIX |
12:12:05 |
| 355 |
4,168.5000 |
CHIX |
12:14:40 |
| 42 |
4,168.5000 |
CHIX |
12:14:40 |
| 326 |
4,169.0000 |
TRQX |
12:16:25 |
| 382 |
4,170.0000 |
CHIX |
12:17:44 |
| 121 |
4,169.5000 |
CHIX |
12:20:03 |
| 259 |
4,169.5000 |
CHIX |
12:20:03 |
| 352 |
4,170.0000 |
XLON |
12:24:01 |
| 355 |
4,170.0000 |
CHIX |
12:26:37 |
| 1 |
4,169.5000 |
TRQX |
12:26:38 |
| 227 |
4,170.0000 |
TRQX |
12:28:14 |
| 115 |
4,170.0000 |
CHIX |
12:28:14 |
| 276 |
4,170.5000 |
XLON |
12:31:01 |
| 263 |
4,169.5000 |
CHIX |
12:31:46 |
| 10 |
4,169.5000 |
CHIX |
12:31:46 |
| 138 |
4,169.0000 |
XLON |
12:32:19 |
| 101 |
4,169.0000 |
XLON |
12:32:19 |
| 50 |
4,169.0000 |
XLON |
12:32:19 |
| 355 |
4,172.0000 |
XLON |
12:36:38 |
| 358 |
4,172.5000 |
AQXE |
12:39:27 |
| 360 |
4,173.0000 |
XLON |
12:39:55 |
| 317 |
4,171.5000 |
BATE |
12:40:45 |
| 165 |
4,173.0000 |
XLON |
12:42:44 |
| 166 |
4,173.0000 |
XLON |
12:42:44 |
| 364 |
4,173.5000 |
CHIX |
12:46:30 |
| 31 |
4,173.0000 |
XLON |
12:49:09 |
| 295 |
4,173.0000 |
XLON |
12:49:11 |
| 331 |
4,170.5000 |
XLON |
12:50:31 |
| 275 |
4,170.5000 |
XLON |
12:50:31 |
| 347 |
4,170.0000 |
CHIX |
12:53:17 |
| 33 |
4,170.0000 |
CHIX |
12:53:17 |
| 399 |
4,173.0000 |
XLON |
12:56:49 |
| 404 |
4,173.0000 |
XLON |
12:56:49 |
| 41 |
4,171.0000 |
TRQX |
13:02:14 |
| 96 |
4,171.0000 |
TRQX |
13:02:14 |
| 257 |
4,171.0000 |
TRQX |
13:02:14 |
| 27 |
4,171.5000 |
CHIX |
13:03:56 |
| 50 |
4,171.5000 |
CHIX |
13:03:56 |
| 297 |
4,171.0000 |
CHIX |
13:04:20 |
| 379 |
4,171.0000 |
CHIX |
13:06:27 |
| 235 |
4,172.0000 |
TRQX |
13:08:40 |
| 123 |
4,172.0000 |
TRQX |
13:08:40 |
| 375 |
4,171.0000 |
XLON |
13:10:17 |
| 140 |
4,170.0000 |
CHIX |
13:11:37 |
| 140 |
4,170.0000 |
CHIX |
13:11:37 |
| 60 |
4,170.0000 |
CHIX |
13:11:37 |
| 34 |
4,170.0000 |
CHIX |
13:11:37 |
| 215 |
4,171.0000 |
CHIX |
13:13:57 |
| 186 |
4,171.0000 |
CHIX |
13:13:57 |
| 437 |
4,172.5000 |
CHIX |
13:17:24 |
| 168 |
4,174.0000 |
XLON |
13:19:09 |
| 194 |
4,174.0000 |
XLON |
13:19:09 |
| 92 |
4,173.0000 |
XLON |
13:21:03 |
| 273 |
4,173.0000 |
XLON |
13:21:03 |
| 128 |
4,173.0000 |
CHIX |
13:22:13 |
| 235 |
4,172.0000 |
CHIX |
13:22:25 |
| 367 |
4,171.5000 |
CHIX |
13:23:15 |
| 100 |
4,171.0000 |
CHIX |
13:26:03 |
| 215 |
4,171.0000 |
CHIX |
13:26:27 |
| 28 |
4,171.0000 |
CHIX |
13:26:27 |
| 267 |
4,171.0000 |
XLON |
13:27:54 |
| 117 |
4,171.0000 |
XLON |
13:27:54 |
| 84 |
4,169.0000 |
TRQX |
13:29:30 |
| 100 |
4,169.5000 |
CHIX |
13:30:11 |
| 100 |
4,169.5000 |
CHIX |
13:30:11 |
| 100 |
4,169.5000 |
CHIX |
13:30:11 |
| 240 |
4,169.5000 |
TRQX |
13:30:11 |
| 113 |
4,169.5000 |
CHIX |
13:30:11 |
| 88 |
4,169.5000 |
CHIX |
13:30:45 |
| 313 |
4,169.5000 |
CHIX |
13:30:45 |
| 217 |
4,166.0000 |
TRQX |
13:32:53 |
| 217 |
4,166.0000 |
TRQX |
13:32:53 |
| 47 |
4,166.0000 |
TRQX |
13:32:53 |
| 424 |
4,168.0000 |
CHIX |
13:35:06 |
| 15 |
4,168.0000 |
CHIX |
13:35:06 |
| 225 |
4,163.5000 |
BATE |
13:37:26 |
| 199 |
4,163.5000 |
BATE |
13:37:26 |
| 49 |
4,165.5000 |
BATE |
13:38:35 |
| 43 |
4,165.5000 |
TRQX |
13:38:35 |
| 97 |
4,165.5000 |
TRQX |
13:38:35 |
| 239 |
4,165.5000 |
XLON |
13:38:35 |
| 227 |
4,161.0000 |
XLON |
13:40:34 |
| 57 |
4,163.0000 |
XLON |
13:43:55 |
| 200 |
4,163.0000 |
XLON |
13:44:17 |
| 228 |
4,163.0000 |
XLON |
13:44:17 |
| 418 |
4,164.0000 |
CHIX |
13:44:51 |
| 225 |
4,165.5000 |
XLON |
13:46:06 |
| 250 |
4,165.5000 |
XLON |
13:46:06 |
| 193 |
4,166.0000 |
TRQX |
13:51:14 |
| 273 |
4,166.0000 |
TRQX |
13:51:14 |
| 210 |
4,164.0000 |
CHIX |
13:53:05 |
| 113 |
4,164.0000 |
CHIX |
13:53:05 |
| 92 |
4,164.0000 |
AQXE |
13:53:05 |
| 90 |
4,164.0000 |
AQXE |
13:53:05 |
| 200 |
4,163.0000 |
XLON |
13:53:08 |
| 191 |
4,164.0000 |
CHIX |
13:55:13 |
| 215 |
4,164.5000 |
CHIX |
13:55:13 |
| 135 |
4,164.5000 |
CHIX |
13:55:13 |
| 33 |
4,164.0000 |
CHIX |
13:55:14 |
| 132 |
4,164.0000 |
CHIX |
13:55:15 |
| 221 |
4,164.5000 |
XLON |
13:57:51 |
| 221 |
4,164.5000 |
XLON |
13:57:51 |
| 72 |
4,164.5000 |
XLON |
13:57:51 |
| 248 |
4,163.0000 |
XLON |
13:58:02 |
| 161 |
4,163.0000 |
XLON |
13:58:02 |
| 98 |
4,163.0000 |
XLON |
13:58:02 |
| 213 |
4,160.5000 |
XLON |
14:00:04 |
| 158 |
4,160.5000 |
XLON |
14:00:04 |
| 42 |
4,160.5000 |
XLON |
14:00:04 |
| 119 |
4,160.5000 |
XLON |
14:00:05 |
| 49 |
4,154.0000 |
BATE |
14:01:57 |
| 159 |
4,154.0000 |
BATE |
14:01:58 |
| 150 |
4,154.0000 |
BATE |
14:01:58 |
| 50 |
4,154.0000 |
BATE |
14:01:58 |
| 8 |
4,154.0000 |
BATE |
14:01:58 |
| 50 |
4,154.0000 |
BATE |
14:01:58 |
| 21 |
4,154.0000 |
BATE |
14:01:58 |
| 253 |
4,156.0000 |
XLON |
14:05:56 |
| 253 |
4,156.0000 |
XLON |
14:05:56 |
| 102 |
4,156.0000 |
XLON |
14:05:56 |
| 471 |
4,158.5000 |
CHIX |
14:09:44 |
| 205 |
4,158.0000 |
CHIX |
14:09:44 |
| 96 |
4,158.0000 |
CHIX |
14:09:44 |
| 109 |
4,158.0000 |
CHIX |
14:09:44 |
| 50 |
4,158.0000 |
CHIX |
14:09:44 |
| 245 |
4,158.0000 |
XLON |
14:10:10 |
| 278 |
4,158.0000 |
XLON |
14:10:10 |
| 241 |
4,161.0000 |
CHIX |
14:13:59 |
| 241 |
4,161.0000 |
CHIX |
14:13:59 |
| 5 |
4,161.0000 |
CHIX |
14:13:59 |
| 203 |
4,160.5000 |
XLON |
14:16:04 |
| 120 |
4,160.5000 |
XLON |
14:16:04 |
| 469 |
4,160.5000 |
XLON |
14:16:17 |
| 12 |
4,157.5000 |
CHIX |
14:17:57 |
| 20 |
4,157.5000 |
CHIX |
14:17:57 |
| 20 |
4,157.5000 |
CHIX |
14:17:57 |
| 16 |
4,157.5000 |
CHIX |
14:17:57 |
| 16 |
4,157.5000 |
CHIX |
14:17:57 |
| 114 |
4,157.5000 |
CHIX |
14:17:57 |
| 114 |
4,157.5000 |
CHIX |
14:17:57 |
| 113 |
4,157.5000 |
CHIX |
14:17:57 |
| 55 |
4,156.5000 |
XLON |
14:18:34 |
| 29 |
4,156.5000 |
TRQX |
14:18:34 |
| 95 |
4,156.5000 |
CHIX |
14:18:34 |
| 95 |
4,156.5000 |
CHIX |
14:18:34 |
| 427 |
4,153.5000 |
XLON |
14:20:51 |
| 214 |
4,153.5000 |
XLON |
14:20:51 |
| 261 |
4,153.5000 |
XLON |
14:20:51 |
| 50 |
4,153.5000 |
XLON |
14:20:51 |
| 100 |
4,154.5000 |
XLON |
14:24:43 |
| 100 |
4,154.5000 |
XLON |
14:24:43 |
| 206 |
4,154.0000 |
XLON |
14:26:06 |
| 288 |
4,154.0000 |
XLON |
14:26:06 |
| 343 |
4,154.5000 |
BATE |
14:26:06 |
| 38 |
4,154.5000 |
CHIX |
14:26:06 |
| 84 |
4,154.0000 |
XLON |
14:26:06 |
| 223 |
4,154.0000 |
XLON |
14:26:54 |
| 223 |
4,154.0000 |
XLON |
14:26:54 |
| 169 |
4,154.0000 |
XLON |
14:26:54 |
| 236 |
4,151.0000 |
XLON |
14:29:41 |
| 57 |
4,151.0000 |
XLON |
14:29:41 |
| 36 |
4,151.0000 |
XLON |
14:29:41 |
| 110 |
4,151.0000 |
XLON |
14:29:41 |
| 236 |
4,151.0000 |
XLON |
14:29:41 |
| 624 |
4,151.0000 |
XLON |
14:29:41 |
| 244 |
4,151.0000 |
XLON |
14:29:41 |
| 23 |
4,147.5000 |
TRQX |
14:32:05 |
| 23 |
4,147.5000 |
TRQX |
14:32:05 |
| 23 |
4,147.5000 |
TRQX |
14:32:05 |
| 23 |
4,147.5000 |
TRQX |
14:32:06 |
| 23 |
4,147.5000 |
TRQX |
14:32:06 |
| 23 |
4,147.5000 |
TRQX |
14:32:06 |
| 56 |
4,147.0000 |
XLON |
14:32:25 |
| 96 |
4,147.0000 |
CHIX |
14:32:25 |
| 28 |
4,147.0000 |
TRQX |
14:32:25 |
| 20 |
4,147.0000 |
BATE |
14:32:25 |
| 96 |
4,147.0000 |
CHIX |
14:32:25 |
| 96 |
4,147.0000 |
CHIX |
14:32:25 |
| 4 |
4,147.0000 |
CHIX |
14:32:25 |
| 215 |
4,147.0000 |
CHIX |
14:32:25 |
| 100 |
4,147.0000 |
CHIX |
14:32:25 |
| 46 |
4,147.0000 |
TRQX |
14:32:25 |
| 67 |
4,147.0000 |
CHIX |
14:32:25 |
| 49 |
4,147.0000 |
BATE |
14:32:25 |
| 46 |
4,147.0000 |
AQXE |
14:32:25 |
| 100 |
4,147.0000 |
CHIX |
14:32:25 |
| 247 |
4,150.5000 |
XLON |
14:35:00 |
| 247 |
4,150.5000 |
XLON |
14:35:01 |
| 23 |
4,150.5000 |
XLON |
14:35:01 |
| 62 |
4,150.5000 |
XLON |
14:35:01 |
| 162 |
4,150.5000 |
XLON |
14:35:01 |
| 62 |
4,150.5000 |
XLON |
14:35:01 |
| 54 |
4,150.5000 |
XLON |
14:35:01 |
| 100 |
4,150.0000 |
CHIX |
14:35:01 |
| 200 |
4,150.0000 |
XLON |
14:35:02 |
| 49 |
4,149.5000 |
XLON |
14:35:04 |
| 19 |
4,149.5000 |
BATE |
14:35:04 |
| 4 |
4,149.5000 |
XLON |
14:35:04 |
| 26 |
4,149.5000 |
TRQX |
14:35:04 |
| 90 |
4,149.5000 |
CHIX |
14:35:04 |
| 5 |
4,149.5000 |
TRQX |
14:35:04 |
| 43 |
4,149.5000 |
TRQX |
14:35:04 |
| 46 |
4,149.5000 |
TRQX |
14:35:04 |
| 100 |
4,149.5000 |
TRQX |
14:35:04 |
| 253 |
4,149.5000 |
XLON |
14:35:04 |
| 106 |
4,149.5000 |
XLON |
14:35:04 |
| 58 |
4,148.0000 |
XLON |
14:36:40 |
| 230 |
4,148.0000 |
XLON |
14:37:18 |
| 230 |
4,148.0000 |
XLON |
14:37:18 |
| 189 |
4,148.0000 |
XLON |
14:37:18 |
| 129 |
4,150.5000 |
XLON |
14:38:18 |
| 103 |
4,150.5000 |
TRQX |
14:38:18 |
| 73 |
4,150.5000 |
XLON |
14:38:18 |
| 342 |
4,150.5000 |
CHIX |
14:38:18 |
| 99 |
4,150.0000 |
XLON |
14:38:33 |
| 68 |
4,150.0000 |
XLON |
14:38:33 |
| 38 |
4,150.0000 |
XLON |
14:38:33 |
| 282 |
4,150.0000 |
XLON |
14:38:33 |
| 126 |
4,150.0000 |
XLON |
14:38:33 |
| 67 |
4,153.0000 |
BATE |
14:40:23 |
| 310 |
4,153.0000 |
CHIX |
14:40:23 |
| 93 |
4,153.0000 |
TRQX |
14:40:23 |
| 183 |
4,153.0000 |
XLON |
14:40:23 |
| 53 |
4,153.0000 |
CHIX |
14:40:23 |
| 200 |
4,150.5000 |
XLON |
14:40:57 |
| 49 |
4,150.5000 |
XLON |
14:40:57 |
| 190 |
4,150.5000 |
XLON |
14:40:57 |
| 59 |
4,150.5000 |
XLON |
14:40:57 |
| 58 |
4,151.0000 |
BATE |
14:42:09 |
| 33 |
4,150.5000 |
XLON |
14:42:14 |
| 221 |
4,150.5000 |
XLON |
14:42:14 |
| 100 |
4,150.5000 |
XLON |
14:42:14 |
| 154 |
4,150.5000 |
XLON |
14:42:14 |
| 27 |
4,150.5000 |
XLON |
14:42:14 |
| 53 |
4,150.0000 |
XLON |
14:43:52 |
| 100 |
4,150.0000 |
BATE |
14:43:56 |
| 367 |
4,150.0000 |
BATE |
14:43:56 |
| 200 |
4,155.0000 |
XLON |
14:45:18 |
| 23 |
4,155.0000 |
TRQX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 19 |
4,155.0000 |
CHIX |
14:45:18 |
| 16 |
4,155.0000 |
CHIX |
14:45:18 |
| 83 |
4,155.0000 |
CHIX |
14:45:19 |
| 167 |
4,155.0000 |
CHIX |
14:45:19 |
| 227 |
4,155.0000 |
CHIX |
14:45:19 |
| 20 |
4,154.0000 |
BATE |
14:46:09 |
| 220 |
4,154.0000 |
XLON |
14:46:09 |
| 200 |
4,154.0000 |
XLON |
14:46:09 |
| 20 |
4,154.0000 |
XLON |
14:46:09 |
| 78 |
4,154.0000 |
XLON |
14:46:09 |
| 17 |
4,154.0000 |
XLON |
14:46:09 |
| 208 |
4,153.5000 |
XLON |
14:46:54 |
| 208 |
4,153.5000 |
XLON |
14:46:55 |
| 101 |
4,153.5000 |
XLON |
14:46:55 |
| 248 |
4,155.0000 |
XLON |
14:48:41 |
| 160 |
4,155.0000 |
XLON |
14:48:41 |
| 88 |
4,155.0000 |
XLON |
14:48:41 |
| 23 |
4,155.0000 |
XLON |
14:48:41 |
| 416 |
4,159.0000 |
CHIX |
14:51:04 |
| 89 |
4,159.0000 |
BATE |
14:51:04 |
| 244 |
4,159.0000 |
XLON |
14:51:04 |
| 125 |
4,159.0000 |
TRQX |
14:51:04 |
| 70 |
4,159.0000 |
CHIX |
14:51:04 |
| 122 |
4,158.0000 |
XLON |
14:51:12 |
| 122 |
4,158.0000 |
XLON |
14:51:12 |
| 244 |
4,158.0000 |
XLON |
14:51:12 |
| 22 |
4,158.0000 |
XLON |
14:51:12 |
| 18 |
4,162.5000 |
CHIX |
14:53:14 |
| 61 |
4,162.5000 |
BATE |
14:53:14 |
| 167 |
4,162.5000 |
XLON |
14:53:14 |
| 81 |
4,162.5000 |
CHIX |
14:53:25 |
| 197 |
4,162.5000 |
CHIX |
14:53:25 |
| 156 |
4,164.0000 |
XLON |
14:53:49 |
| 80 |
4,164.0000 |
TRQX |
14:53:49 |
| 265 |
4,164.0000 |
CHIX |
14:53:49 |
| 45 |
4,164.0000 |
CHIX |
14:53:49 |
| 218 |
4,165.5000 |
CHIX |
14:54:51 |
| 110 |
4,165.5000 |
XLON |
14:54:51 |
| 177 |
4,165.5000 |
CHIX |
14:54:51 |
| 103 |
4,162.5000 |
CHIX |
14:55:22 |
| 60 |
4,162.5000 |
XLON |
14:55:22 |
| 31 |
4,162.5000 |
TRQX |
14:55:22 |
| 22 |
4,162.5000 |
BATE |
14:55:22 |
| 103 |
4,162.5000 |
CHIX |
14:55:22 |
| 234 |
4,162.5000 |
CHIX |
14:55:22 |
| 13 |
4,162.5000 |
CHIX |
14:55:22 |
| 66 |
4,160.0000 |
BATE |
14:56:35 |
| 422 |
4,160.0000 |
BATE |
14:56:35 |
| 236 |
4,160.5000 |
XLON |
14:58:34 |
| 236 |
4,160.5000 |
XLON |
14:58:34 |
| 236 |
4,160.5000 |
XLON |
14:58:34 |
| 207 |
4,160.5000 |
XLON |
14:58:34 |
| 104 |
4,160.0000 |
CHIX |
14:59:46 |
| 392 |
4,160.0000 |
CHIX |
14:59:46 |
| 235 |
4,160.0000 |
CHIX |
15:00:04 |
| 235 |
4,160.0000 |
CHIX |
15:00:04 |
| 16 |
4,160.0000 |
CHIX |
15:00:04 |
| 221 |
4,155.0000 |
XLON |
15:01:12 |
| 210 |
4,156.0000 |
CHIX |
15:01:43 |
| 210 |
4,156.0000 |
CHIX |
15:01:43 |
| 22 |
4,156.0000 |
CHIX |
15:01:43 |
| 238 |
4,161.0000 |
TRQX |
15:02:59 |
| 215 |
4,161.0000 |
CHIX |
15:02:59 |
| 28 |
4,161.0000 |
BATE |
15:02:59 |
| 215 |
4,160.0000 |
CHIX |
15:03:47 |
| 46 |
4,160.0000 |
TRQX |
15:03:47 |
| 172 |
4,160.0000 |
XLON |
15:03:47 |
| 229 |
4,162.5000 |
TRQX |
15:05:09 |
| 245 |
4,163.0000 |
XLON |
15:06:10 |
| 245 |
4,163.0000 |
XLON |
15:06:10 |
| 187 |
4,163.0000 |
XLON |
15:06:10 |
| 451 |
4,159.0000 |
AQXE |
15:06:55 |
| 445 |
4,162.5000 |
CHIX |
15:08:17 |
| 452 |
4,163.5000 |
BATE |
15:09:00 |
| 42 |
4,164.5000 |
XLON |
15:10:09 |
| 115 |
4,164.5000 |
AQXE |
15:10:09 |
| 113 |
4,164.5000 |
AQXE |
15:10:09 |
| 46 |
4,164.5000 |
TRQX |
15:10:09 |
| 49 |
4,164.5000 |
BATE |
15:10:09 |
| 131 |
4,164.5000 |
XLON |
15:10:09 |
| 136 |
4,165.0000 |
CHIX |
15:10:54 |
| 67 |
4,165.0000 |
CHIX |
15:10:54 |
| 203 |
4,165.0000 |
CHIX |
15:10:55 |
| 9 |
4,165.0000 |
CHIX |
15:10:55 |
| 201 |
4,164.0000 |
CHIX |
15:12:00 |
| 201 |
4,164.0000 |
CHIX |
15:12:00 |
| 66 |
4,164.0000 |
CHIX |
15:12:01 |
| 166 |
4,165.0000 |
CHIX |
15:13:04 |
| 43 |
4,165.0000 |
TRQX |
15:13:04 |
| 46 |
4,165.0000 |
TRQX |
15:13:04 |
| 146 |
4,165.5000 |
CHIX |
15:13:40 |
| 254 |
4,164.0000 |
TRQX |
15:13:45 |
| 50 |
4,163.0000 |
CHIX |
15:14:26 |
| 100 |
4,163.0000 |
CHIX |
15:14:26 |
| 50 |
4,163.0000 |
CHIX |
15:14:26 |
| 200 |
4,163.0000 |
CHIX |
15:14:27 |
| 71 |
4,163.0000 |
CHIX |
15:14:27 |
| 52 |
4,163.0000 |
TRQX |
15:15:28 |
| 50 |
4,163.0000 |
TRQX |
15:15:28 |
| 351 |
4,162.5000 |
XLON |
15:15:31 |
| 50 |
4,163.5000 |
BATE |
15:17:25 |
| 50 |
4,165.0000 |
CHIX |
15:17:39 |
| 50 |
4,165.0000 |
CHIX |
15:17:40 |
| 300 |
4,165.0000 |
CHIX |
15:17:43 |
| 428 |
4,165.0000 |
CHIX |
15:17:48 |
| 282 |
4,165.0000 |
CHIX |
15:18:27 |
| 38 |
4,165.0000 |
CHIX |
15:18:27 |
| 81 |
4,165.0000 |
CHIX |
15:18:27 |
| 424 |
4,164.0000 |
CHIX |
15:19:28 |
| 92 |
4,164.0000 |
BATE |
15:20:35 |
| 58 |
4,164.0000 |
BATE |
15:20:35 |
| 142 |
4,164.0000 |
BATE |
15:20:35 |
| 62 |
4,164.0000 |
CHIX |
15:20:35 |
| 113 |
4,164.5000 |
CHIX |
15:21:18 |
| 50 |
4,164.5000 |
CHIX |
15:21:18 |
| 50 |
4,164.5000 |
CHIX |
15:21:18 |
| 235 |
4,164.5000 |
CHIX |
15:21:18 |
| 430 |
4,165.5000 |
BATE |
15:22:21 |
| 400 |
4,164.5000 |
CHIX |
15:23:36 |
| 50 |
4,164.5000 |
CHIX |
15:23:36 |
| 11 |
4,164.5000 |
CHIX |
15:23:36 |
| 6 |
4,164.5000 |
CHIX |
15:23:36 |
| 56 |
4,164.0000 |
CHIX |
15:24:04 |
| 57 |
4,164.0000 |
CHIX |
15:24:04 |
| 316 |
4,164.0000 |
CHIX |
15:24:04 |
| 381 |
4,164.0000 |
XLON |
15:25:07 |
| 150 |
4,163.5000 |
TRQX |
15:25:54 |
| 63 |
4,163.5000 |
CHIX |
15:25:54 |
| 68 |
4,163.5000 |
CHIX |
15:25:54 |
| 100 |
4,163.5000 |
CHIX |
15:25:54 |
| 4 |
4,163.5000 |
TRQX |
15:25:55 |
| 147 |
4,162.5000 |
XLON |
15:26:57 |
| 276 |
4,162.5000 |
XLON |
15:26:59 |
| 132 |
4,162.5000 |
CHIX |
15:27:56 |
| 250 |
4,162.0000 |
CHIX |
15:28:14 |
| 285 |
4,162.0000 |
CHIX |
15:28:52 |
| 55 |
4,162.0000 |
CHIX |
15:28:52 |
| 43 |
4,162.0000 |
CHIX |
15:28:52 |
| 311 |
4,161.0000 |
CHIX |
15:29:32 |
| 45 |
4,161.0000 |
CHIX |
15:29:32 |
| 215 |
4,161.0000 |
CHIX |
15:31:00 |
| 142 |
4,161.0000 |
CHIX |
15:31:00 |
| 83 |
4,161.5000 |
CHIX |
15:31:20 |
| 88 |
4,161.5000 |
CHIX |
15:31:20 |
| 390 |
4,160.5000 |
CHIX |
15:32:03 |
| 380 |
4,159.0000 |
XLON |
15:32:43 |
| 151 |
4,159.5000 |
CHIX |
15:33:43 |
| 77 |
4,159.5000 |
CHIX |
15:33:45 |
| 84 |
4,161.0000 |
CHIX |
15:34:31 |
| 238 |
4,161.0000 |
CHIX |
15:34:31 |
| 67 |
4,163.5000 |
TRQX |
15:35:26 |
| 131 |
4,163.5000 |
TRQX |
15:35:28 |
| 66 |
4,163.5000 |
TRQX |
15:35:28 |
| 115 |
4,163.5000 |
TRQX |
15:35:28 |
| 50 |
4,163.5000 |
TRQX |
15:35:28 |
| 1 |
4,163.5000 |
TRQX |
15:35:28 |
| 32 |
4,162.0000 |
CHIX |
15:35:57 |
| 50 |
4,162.0000 |
CHIX |
15:35:57 |
| 323 |
4,161.0000 |
CHIX |
15:36:12 |
| 415 |
4,159.5000 |
AQXE |
15:37:05 |
| 361 |
4,158.0000 |
XLON |
15:38:03 |
| 172 |
4,156.5000 |
TRQX |
15:39:03 |
| 232 |
4,156.5000 |
XLON |
15:39:03 |
| 250 |
4,154.0000 |
AQXE |
15:39:51 |
| 97 |
4,154.0000 |
AQXE |
15:39:51 |
| 50 |
4,152.0000 |
CHIX |
15:40:41 |
| 363 |
4,152.0000 |
CHIX |
15:40:50 |
| 335 |
4,154.5000 |
XLON |
15:42:37 |
| 325 |
4,154.5000 |
XLON |
15:42:37 |
| 329 |
4,156.0000 |
XLON |
15:43:49 |
| 344 |
4,155.5000 |
XLON |
15:44:36 |
| 417 |
4,154.5000 |
CHIX |
15:45:31 |
| 66 |
4,154.5000 |
CHIX |
15:46:28 |
| 129 |
4,154.5000 |
XLON |
15:46:31 |
| 189 |
4,154.5000 |
XLON |
15:46:31 |
| 43 |
4,154.5000 |
AQXE |
15:46:31 |
| 218 |
4,156.5000 |
BATE |
15:48:20 |
| 203 |
4,156.5000 |
BATE |
15:48:20 |
| 403 |
4,155.5000 |
TRQX |
15:48:25 |
| 215 |
4,157.0000 |
CHIX |
15:50:00 |
| 203 |
4,157.0000 |
CHIX |
15:50:00 |
| 403 |
4,157.0000 |
XLON |
15:51:05 |
| 128 |
4,156.5000 |
TRQX |
15:52:12 |
| 297 |
4,156.5000 |
TRQX |
15:52:12 |
| 51 |
4,156.5000 |
TRQX |
15:52:12 |
| 414 |
4,157.5000 |
XLON |
15:53:14 |
| 83 |
4,156.5000 |
CHIX |
15:54:06 |
| 150 |
4,156.5000 |
XLON |
15:54:06 |
| 189 |
4,156.5000 |
XLON |
15:54:06 |
| 9 |
4,156.5000 |
CHIX |
15:54:06 |
| 94 |
4,156.0000 |
CHIX |
15:54:57 |
| 50 |
4,156.0000 |
CHIX |
15:54:57 |
| 50 |
4,156.0000 |
CHIX |
15:54:57 |
| 25 |
4,156.0000 |
CHIX |
15:54:57 |
| 215 |
4,157.0000 |
CHIX |
15:56:19 |
| 215 |
4,157.0000 |
CHIX |
15:56:19 |
| 56 |
4,158.5000 |
BATE |
15:57:34 |
| 260 |
4,158.5000 |
CHIX |
15:57:34 |
| 78 |
4,158.5000 |
TRQX |
15:57:34 |
| 153 |
4,158.5000 |
XLON |
15:57:34 |
| 44 |
4,158.5000 |
CHIX |
15:57:34 |
| 209 |
4,156.5000 |
XLON |
15:58:23 |
| 189 |
4,156.5000 |
XLON |
15:58:23 |
| 110 |
4,156.5000 |
XLON |
15:58:23 |
| 238 |
4,158.5000 |
CHIX |
16:00:07 |
| 259 |
4,158.5000 |
CHIX |
16:00:07 |
| 143 |
4,158.0000 |
XLON |
16:01:15 |
| 54 |
4,158.0000 |
CHIX |
16:01:15 |
| 52 |
4,158.0000 |
BATE |
16:01:15 |
| 188 |
4,158.0000 |
CHIX |
16:01:15 |
| 73 |
4,158.0000 |
TRQX |
16:01:15 |
| 41 |
4,158.0000 |
AQXE |
16:01:15 |
| 24 |
4,157.0000 |
XLON |
16:01:43 |
| 137 |
4,157.5000 |
XLON |
16:02:40 |
| 70 |
4,157.5000 |
TRQX |
16:02:40 |
| 234 |
4,157.5000 |
CHIX |
16:02:40 |
| 50 |
4,157.5000 |
BATE |
16:02:40 |
| 40 |
4,157.5000 |
CHIX |
16:02:40 |
| 53 |
4,158.5000 |
BATE |
16:03:42 |
| 124 |
4,158.5000 |
XLON |
16:03:42 |
| 396 |
4,159.0000 |
CHIX |
16:04:25 |
| 20 |
4,158.5000 |
BATE |
16:04:25 |
| 20 |
4,158.5000 |
BATE |
16:04:25 |
| 55 |
4,158.5000 |
XLON |
16:04:25 |
| 112 |
4,159.5000 |
CHIX |
16:05:27 |
| 48 |
4,159.5000 |
BATE |
16:05:27 |
| 68 |
4,159.5000 |
TRQX |
16:05:27 |
| 133 |
4,159.5000 |
XLON |
16:05:27 |
| 152 |
4,159.5000 |
CHIX |
16:05:27 |
| 100 |
4,159.5000 |
CHIX |
16:07:13 |
| 218 |
4,159.5000 |
XLON |
16:07:22 |
| 186 |
4,159.5000 |
XLON |
16:07:22 |
| 168 |
4,159.5000 |
XLON |
16:07:34 |
| 324 |
4,159.5000 |
XLON |
16:07:34 |
| 203 |
4,157.5000 |
CHIX |
16:08:05 |
| 73 |
4,157.5000 |
CHIX |
16:08:05 |
| 237 |
4,157.0000 |
XLON |
16:08:41 |
| 237 |
4,157.0000 |
XLON |
16:08:41 |
| 48 |
4,157.0000 |
CHIX |
16:08:41 |
| 148 |
4,157.0000 |
XLON |
16:10:33 |
| 54 |
4,157.0000 |
BATE |
16:10:33 |
| 391 |
4,157.0000 |
CHIX |
16:11:16 |
| 136 |
4,156.5000 |
XLON |
16:12:02 |
| 230 |
4,156.5000 |
CHIX |
16:12:02 |
| 49 |
4,156.5000 |
BATE |
16:12:02 |
| 69 |
4,156.5000 |
TRQX |
16:12:02 |
| 39 |
4,156.5000 |
XLON |
16:12:02 |
| 21 |
4,154.0000 |
BATE |
16:12:31 |
| 42 |
4,154.0000 |
XLON |
16:12:31 |
| 106 |
4,153.5000 |
XLON |
16:12:45 |
| 212 |
4,154.0000 |
XLON |
16:13:06 |
| 219 |
4,154.0000 |
XLON |
16:13:06 |
| 242 |
4,154.5000 |
XLON |
16:14:04 |
| 242 |
4,154.5000 |
XLON |
16:14:04 |
| 31 |
4,154.5000 |
XLON |
16:14:04 |
| 221 |
4,154.0000 |
XLON |
16:15:04 |
| 10 |
4,154.0000 |
XLON |
16:15:04 |
| 5 |
4,154.0000 |
XLON |
16:15:04 |
| 206 |
4,154.0000 |
XLON |
16:15:04 |
| 74 |
4,154.0000 |
XLON |
16:15:04 |
| 34 |
4,155.5000 |
BATE |
16:16:38 |
| 71 |
4,155.5000 |
TRQX |
16:16:38 |
| 17 |
4,155.5000 |
BATE |
16:16:38 |
| 215 |
4,155.5000 |
CHIX |
16:16:38 |
| 200 |
4,155.5000 |
CHIX |
16:16:38 |
| 55 |
4,154.5000 |
BATE |
16:17:39 |
| 150 |
4,154.5000 |
XLON |
16:17:39 |
| 100 |
4,154.5000 |
CHIX |
16:17:39 |
| 140 |
4,154.5000 |
XLON |
16:17:39 |
| 167 |
4,156.0000 |
XLON |
16:19:26 |
| 151 |
4,156.0000 |
XLON |
16:19:26 |
| 284 |
4,156.0000 |
CHIX |
16:19:26 |
| 229 |
4,156.0000 |
CHIX |
16:19:26 |
| 61 |
4,156.0000 |
BATE |
16:19:26 |
| 55 |
4,156.0000 |
BATE |
16:19:26 |
| 85 |
4,156.0000 |
TRQX |
16:19:26 |
| 29 |
4,156.0000 |
CHIX |
16:19:26 |
| 77 |
4,156.0000 |
TRQX |
16:19:26 |
| 48 |
4,156.0000 |
CHIX |
16:19:26 |
| 44 |
4,156.0000 |
CHIX |
16:19:26 |
| 166 |
4,157.0000 |
XLON |
16:21:18 |
| 85 |
4,157.0000 |
TRQX |
16:21:18 |
| 61 |
4,157.0000 |
BATE |
16:21:18 |
| 282 |
4,157.0000 |
CHIX |
16:21:18 |
| 48 |
4,157.0000 |
AQXE |
16:21:18 |
| 109 |
4,159.5000 |
XLON |
16:21:48 |
| 76 |
4,159.5000 |
TRQX |
16:21:48 |
| 38 |
4,159.5000 |
XLON |
16:21:48 |
| 54 |
4,159.5000 |
BATE |
16:21:48 |
| 250 |
4,159.5000 |
CHIX |
16:21:48 |
| 42 |
4,159.5000 |
CHIX |
16:21:48 |
| 151 |
4,159.5000 |
XLON |
16:22:32 |
| 77 |
4,159.5000 |
TRQX |
16:22:32 |
| 55 |
4,159.5000 |
BATE |
16:22:32 |
| 256 |
4,159.5000 |
CHIX |
16:22:32 |
| 43 |
4,159.5000 |
BATE |
16:22:32 |
| 167 |
4,158.5000 |
XLON |
16:24:12 |
| 35 |
4,158.5000 |
XLON |
16:24:12 |
| 212 |
4,158.5000 |
XLON |
16:24:12 |
| 238 |
4,159.5000 |
XLON |
16:24:32 |
| 238 |
4,159.5000 |
XLON |
16:24:32 |
| 238 |
4,159.5000 |
XLON |
16:24:32 |
| 12 |
4,159.5000 |
XLON |
16:24:32 |
| 150 |
4,159.5000 |
XLON |
16:25:01 |
| 97 |
4,159.5000 |
CHIX |
16:25:04 |
| 213 |
4,159.5000 |
XLON |
16:25:04 |
| 120 |
4,159.5000 |
XLON |
16:25:04 |
| 489 |
4,160.5000 |
TRQX |
16:26:11 |
| 100 |
4,160.0000 |
TRQX |
16:26:33 |
| 261 |
4,160.0000 |
TRQX |
16:26:33 |
| 171 |
4,159.5000 |
CHIX |
16:27:01 |
| 88 |
4,159.5000 |
TRQX |
16:27:01 |
| 157 |
4,159.0000 |
AQXE |
16:27:17 |
| 28 |
4,159.0000 |
XLON |
16:27:17 |
| 183 |
4,159.5000 |
CHIX |
16:28:01 |
| 179 |
4,159.5000 |
CHIX |
16:28:01 |
| 42 |
4,159.0000 |
XLON |
16:28:17 |
| 123 |
4,159.0000 |
XLON |
16:28:18 |
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.