TRANSACTIONS IN OWN SECURITIES
7 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:
|
7 December 2022 |
| Number of ordinary shares purchased:
|
201,094 |
| Highest price paid per share:
|
GBp 4,228.5000 |
| Lowest price paid per share:
|
GBp 4,160.5000 |
| Volume weighted average price paid per share:
|
GBp 4,183.2576 |
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 95,243,105 of its ordinary shares in treasury and has 2,534,000,667 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
4,183.9822 |
72,117 |
| BATS |
4,181.2627 |
13,761 |
| Chi-X |
4,183.4051 |
78,973 |
| Turquoise |
4,180.6645 |
26,920 |
| Aquis |
4,186.8340 |
9,323 |
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 |
| 24 |
4,210.5000 |
BATE |
08:00:34 |
| 111 |
4,210.5000 |
CHIX |
08:00:34 |
| 66 |
4,210.5000 |
XLON |
08:00:34 |
| 73 |
4,210.5000 |
XLON |
08:00:34 |
| 34 |
4,210.5000 |
TRQX |
08:00:34 |
| 138 |
4,210.5000 |
XLON |
08:00:34 |
| 513 |
4,210.5000 |
XLON |
08:00:34 |
| 111 |
4,210.5000 |
CHIX |
08:00:34 |
| 17 |
4,210.5000 |
CHIX |
08:00:34 |
| 24 |
4,210.5000 |
BATE |
08:00:34 |
| 405 |
4,215.5000 |
XLON |
08:01:11 |
| 62 |
4,215.5000 |
XLON |
08:01:11 |
| 209 |
4,215.5000 |
CHIX |
08:01:40 |
| 123 |
4,215.5000 |
CHIX |
08:01:40 |
| 215 |
4,215.5000 |
CHIX |
08:01:40 |
| 241 |
4,215.0000 |
XLON |
08:02:03 |
| 241 |
4,215.0000 |
XLON |
08:02:03 |
| 223 |
4,218.0000 |
XLON |
08:02:44 |
| 161 |
4,218.0000 |
XLON |
08:02:45 |
| 83 |
4,218.0000 |
TRQX |
08:02:45 |
| 59 |
4,218.0000 |
BATE |
08:02:45 |
| 274 |
4,218.0000 |
CHIX |
08:02:45 |
| 230 |
4,220.0000 |
CHIX |
08:03:04 |
| 233 |
4,220.0000 |
XLON |
08:03:43 |
| 66 |
4,220.5000 |
XLON |
08:03:52 |
| 228 |
4,220.0000 |
XLON |
08:03:56 |
| 122 |
4,219.5000 |
CHIX |
08:04:01 |
| 99 |
4,219.5000 |
CHIX |
08:04:01 |
| 198 |
4,218.5000 |
CHIX |
08:04:36 |
| 233 |
4,217.5000 |
CHIX |
08:05:02 |
| 234 |
4,218.5000 |
XLON |
08:05:14 |
| 220 |
4,219.0000 |
XLON |
08:05:28 |
| 220 |
4,219.0000 |
XLON |
08:05:28 |
| 28 |
4,219.0000 |
XLON |
08:05:28 |
| 42 |
4,219.0000 |
XLON |
08:05:30 |
| 250 |
4,226.0000 |
AQXE |
08:07:35 |
| 300 |
4,226.0000 |
CHIX |
08:07:35 |
| 43 |
4,226.0000 |
TRQX |
08:07:35 |
| 206 |
4,226.0000 |
XLON |
08:07:35 |
| 680 |
4,226.0000 |
XLON |
08:07:35 |
| 126 |
4,222.0000 |
XLON |
08:08:15 |
| 151 |
4,223.0000 |
TRQX |
08:08:35 |
| 75 |
4,223.0000 |
TRQX |
08:08:35 |
| 292 |
4,222.0000 |
CHIX |
08:09:17 |
| 55 |
4,221.0000 |
XLON |
08:09:25 |
| 95 |
4,221.0000 |
CHIX |
08:09:25 |
| 20 |
4,221.0000 |
BATE |
08:09:25 |
| 215 |
4,221.0000 |
XLON |
08:09:26 |
| 168 |
4,221.0000 |
XLON |
08:09:26 |
| 11 |
4,221.0000 |
BATE |
08:12:09 |
| 91 |
4,221.0000 |
CHIX |
08:12:09 |
| 217 |
4,221.0000 |
XLON |
08:12:09 |
| 54 |
4,221.0000 |
XLON |
08:12:09 |
| 217 |
4,221.0000 |
XLON |
08:12:09 |
| 207 |
4,221.0000 |
XLON |
08:12:09 |
| 14 |
4,221.0000 |
XLON |
08:12:09 |
| 86 |
4,221.0000 |
XLON |
08:12:09 |
| 233 |
4,223.0000 |
XLON |
08:12:22 |
| 165 |
4,223.0000 |
XLON |
08:12:22 |
| 68 |
4,223.0000 |
XLON |
08:12:22 |
| 113 |
4,223.0000 |
XLON |
08:12:22 |
| 503 |
4,222.5000 |
XLON |
08:13:06 |
| 219 |
4,226.5000 |
XLON |
08:14:01 |
| 219 |
4,226.5000 |
XLON |
08:14:01 |
| 120 |
4,226.5000 |
XLON |
08:14:01 |
| 258 |
4,226.5000 |
XLON |
08:14:57 |
| 258 |
4,226.5000 |
XLON |
08:14:57 |
| 14 |
4,226.5000 |
XLON |
08:14:57 |
| 3 |
4,226.5000 |
XLON |
08:14:57 |
| 178 |
4,228.5000 |
CHIX |
08:15:38 |
| 199 |
4,225.0000 |
CHIX |
08:16:14 |
| 189 |
4,223.5000 |
BATE |
08:16:45 |
| 82 |
4,221.5000 |
CHIX |
08:17:04 |
| 178 |
4,221.5000 |
CHIX |
08:17:04 |
| 211 |
4,221.0000 |
CHIX |
08:17:08 |
| 189 |
4,220.0000 |
CHIX |
08:17:32 |
| 45 |
4,219.5000 |
CHIX |
08:18:30 |
| 69 |
4,224.5000 |
CHIX |
08:20:23 |
| 200 |
4,224.5000 |
XLON |
08:20:23 |
| 37 |
4,224.5000 |
XLON |
08:20:23 |
| 23 |
4,224.5000 |
TRQX |
08:20:23 |
| 23 |
4,224.5000 |
TRQX |
08:20:23 |
| 23 |
4,224.5000 |
TRQX |
08:20:23 |
| 67 |
4,224.5000 |
TRQX |
08:20:23 |
| 69 |
4,224.5000 |
CHIX |
08:20:23 |
| 69 |
4,224.5000 |
CHIX |
08:20:23 |
| 62 |
4,224.5000 |
CHIX |
08:20:23 |
| 20 |
4,224.0000 |
AQXE |
08:20:23 |
| 250 |
4,224.5000 |
AQXE |
08:20:23 |
| 330 |
4,226.0000 |
CHIX |
08:21:01 |
| 128 |
4,226.0000 |
CHIX |
08:21:01 |
| 188 |
4,224.0000 |
CHIX |
08:21:05 |
| 199 |
4,226.5000 |
BATE |
08:21:53 |
| 182 |
4,228.0000 |
BATE |
08:22:51 |
| 333 |
4,228.0000 |
CHIX |
08:22:51 |
| 171 |
4,227.0000 |
XLON |
08:23:23 |
| 201 |
4,225.5000 |
CHIX |
08:23:40 |
| 82 |
4,225.0000 |
CHIX |
08:24:11 |
| 91 |
4,225.0000 |
CHIX |
08:24:14 |
| 125 |
4,226.0000 |
TRQX |
08:25:41 |
| 100 |
4,226.0000 |
TRQX |
08:25:41 |
| 145 |
4,226.0000 |
TRQX |
08:25:41 |
| 118 |
4,226.0000 |
TRQX |
08:25:41 |
| 13 |
4,224.5000 |
AQXE |
08:26:16 |
| 173 |
4,224.5000 |
AQXE |
08:26:18 |
| 163 |
4,223.5000 |
CHIX |
08:26:40 |
| 56 |
4,223.5000 |
CHIX |
08:26:40 |
| 208 |
4,223.5000 |
CHIX |
08:26:59 |
| 209 |
4,222.5000 |
XLON |
08:28:18 |
| 315 |
4,222.5000 |
XLON |
08:28:18 |
| 187 |
4,222.0000 |
AQXE |
08:28:46 |
| 176 |
4,221.5000 |
XLON |
08:29:06 |
| 188 |
4,219.5000 |
CHIX |
08:30:53 |
| 286 |
4,219.5000 |
AQXE |
08:30:53 |
| 176 |
4,219.5000 |
CHIX |
08:31:05 |
| 176 |
4,218.0000 |
CHIX |
08:31:46 |
| 186 |
4,218.5000 |
CHIX |
08:32:21 |
| 207 |
4,217.0000 |
TRQX |
08:32:56 |
| 195 |
4,215.5000 |
CHIX |
08:33:29 |
| 118 |
4,212.0000 |
XLON |
08:33:47 |
| 43 |
4,212.0000 |
TRQX |
08:33:47 |
| 10 |
4,212.0000 |
CHIX |
08:33:47 |
| 168 |
4,212.0000 |
CHIX |
08:34:16 |
| 20 |
4,210.0000 |
CHIX |
08:34:41 |
| 1 |
4,210.0000 |
XLON |
08:34:41 |
| 170 |
4,210.0000 |
XLON |
08:34:41 |
| 445 |
4,208.5000 |
XLON |
08:36:16 |
| 211 |
4,210.0000 |
CHIX |
08:37:45 |
| 211 |
4,210.0000 |
CHIX |
08:37:45 |
| 60 |
4,210.0000 |
CHIX |
08:37:46 |
| 168 |
4,209.5000 |
XLON |
08:38:41 |
| 49 |
4,209.5000 |
XLON |
08:38:49 |
| 170 |
4,209.5000 |
XLON |
08:38:49 |
| 44 |
4,209.5000 |
XLON |
08:38:49 |
| 181 |
4,206.5000 |
BATE |
08:39:33 |
| 170 |
4,207.0000 |
CHIX |
08:39:57 |
| 6 |
4,204.0000 |
CHIX |
08:40:48 |
| 415 |
4,204.5000 |
CHIX |
08:41:16 |
| 50 |
4,202.0000 |
AQXE |
08:42:00 |
| 106 |
4,202.0000 |
AQXE |
08:42:00 |
| 44 |
4,202.0000 |
AQXE |
08:42:00 |
| 179 |
4,201.0000 |
CHIX |
08:42:59 |
| 249 |
4,203.5000 |
CHIX |
08:43:23 |
| 185 |
4,204.5000 |
CHIX |
08:43:45 |
| 191 |
4,205.5000 |
XLON |
08:44:24 |
| 424 |
4,204.0000 |
XLON |
08:45:49 |
| 173 |
4,205.0000 |
CHIX |
08:46:26 |
| 187 |
4,204.0000 |
AQXE |
08:46:31 |
| 407 |
4,205.5000 |
XLON |
08:48:22 |
| 107 |
4,203.5000 |
TRQX |
08:48:38 |
| 103 |
4,203.5000 |
TRQX |
08:48:38 |
| 396 |
4,202.5000 |
CHIX |
08:50:13 |
| 172 |
4,202.0000 |
XLON |
08:50:29 |
| 215 |
4,201.5000 |
CHIX |
08:52:17 |
| 215 |
4,201.5000 |
CHIX |
08:52:17 |
| 6 |
4,201.5000 |
CHIX |
08:52:17 |
| 184 |
4,203.0000 |
CHIX |
08:52:46 |
| 100 |
4,203.0000 |
CHIX |
08:53:00 |
| 80 |
4,203.0000 |
CHIX |
08:53:00 |
| 120 |
4,203.5000 |
CHIX |
08:53:52 |
| 58 |
4,203.5000 |
CHIX |
08:53:52 |
| 169 |
4,204.0000 |
XLON |
08:54:15 |
| 187 |
4,204.5000 |
CHIX |
08:54:42 |
| 134 |
4,208.5000 |
CHIX |
08:55:10 |
| 59 |
4,208.5000 |
CHIX |
08:55:10 |
| 188 |
4,208.0000 |
TRQX |
08:55:56 |
| 100 |
4,207.5000 |
CHIX |
08:56:47 |
| 67 |
4,207.5000 |
BATE |
08:56:47 |
| 72 |
4,207.5000 |
BATE |
08:56:47 |
| 242 |
4,206.5000 |
CHIX |
08:56:58 |
| 100 |
4,205.5000 |
CHIX |
08:57:52 |
| 97 |
4,205.5000 |
CHIX |
08:57:52 |
| 131 |
4,206.0000 |
BATE |
08:59:09 |
| 93 |
4,206.0000 |
BATE |
08:59:09 |
| 251 |
4,204.5000 |
TRQX |
08:59:33 |
| 219 |
4,206.0000 |
XLON |
09:00:58 |
| 312 |
4,207.5000 |
CHIX |
09:02:00 |
| 303 |
4,207.0000 |
AQXE |
09:02:00 |
| 321 |
4,208.5000 |
CHIX |
09:03:14 |
| 299 |
4,207.0000 |
AQXE |
09:04:39 |
| 118 |
4,207.0000 |
CHIX |
09:04:39 |
| 393 |
4,206.0000 |
CHIX |
09:05:49 |
| 405 |
4,210.0000 |
CHIX |
09:07:52 |
| 131 |
4,209.5000 |
XLON |
09:09:46 |
| 260 |
4,209.5000 |
XLON |
09:09:46 |
| 48 |
4,210.5000 |
CHIX |
09:10:52 |
| 365 |
4,211.0000 |
CHIX |
09:11:14 |
| 361 |
4,210.5000 |
CHIX |
09:11:14 |
| 16 |
4,211.0000 |
CHIX |
09:13:06 |
| 15 |
4,211.0000 |
CHIX |
09:13:06 |
| 303 |
4,211.0000 |
CHIX |
09:13:06 |
| 384 |
4,210.5000 |
AQXE |
09:14:52 |
| 383 |
4,212.5000 |
XLON |
09:15:48 |
| 336 |
4,212.5000 |
CHIX |
09:16:26 |
| 7 |
4,212.0000 |
CHIX |
09:18:24 |
| 321 |
4,212.0000 |
CHIX |
09:18:24 |
| 329 |
4,212.0000 |
CHIX |
09:19:33 |
| 339 |
4,211.5000 |
TRQX |
09:20:32 |
| 333 |
4,210.5000 |
CHIX |
09:21:53 |
| 51 |
4,209.5000 |
CHIX |
09:23:01 |
| 304 |
4,209.5000 |
CHIX |
09:23:01 |
| 342 |
4,208.5000 |
CHIX |
09:24:31 |
| 327 |
4,206.5000 |
XLON |
09:25:00 |
| 32 |
4,205.0000 |
BATE |
09:26:36 |
| 323 |
4,205.0000 |
BATE |
09:26:36 |
| 130 |
4,206.0000 |
TRQX |
09:28:46 |
| 191 |
4,206.0000 |
TRQX |
09:28:46 |
| 69 |
4,205.5000 |
TRQX |
09:28:48 |
| 109 |
4,205.5000 |
TRQX |
09:28:48 |
| 144 |
4,205.5000 |
XLON |
09:28:48 |
| 43 |
4,209.0000 |
TRQX |
09:30:26 |
| 91 |
4,209.0000 |
TRQX |
09:30:26 |
| 167 |
4,209.0000 |
XLON |
09:30:26 |
| 309 |
4,209.0000 |
CHIX |
09:31:22 |
| 372 |
4,206.5000 |
CHIX |
09:33:28 |
| 263 |
4,206.0000 |
CHIX |
09:33:28 |
| 203 |
4,204.5000 |
BATE |
09:36:01 |
| 97 |
4,204.5000 |
BATE |
09:36:01 |
| 106 |
4,204.5000 |
BATE |
09:36:01 |
| 2 |
4,204.5000 |
BATE |
09:36:01 |
| 209 |
4,204.5000 |
TRQX |
09:36:29 |
| 209 |
4,204.5000 |
TRQX |
09:36:29 |
| 7 |
4,204.5000 |
TRQX |
09:36:29 |
| 423 |
4,201.0000 |
XLON |
09:39:37 |
| 210 |
4,200.5000 |
BATE |
09:39:37 |
| 103 |
4,200.5000 |
BATE |
09:39:37 |
| 99 |
4,198.0000 |
AQXE |
09:40:43 |
| 370 |
4,198.0000 |
AQXE |
09:40:43 |
| 473 |
4,195.5000 |
XLON |
09:43:41 |
| 214 |
4,191.5000 |
CHIX |
09:45:08 |
| 281 |
4,188.5000 |
CHIX |
09:46:07 |
| 116 |
4,187.5000 |
AQXE |
09:47:20 |
| 246 |
4,187.0000 |
AQXE |
09:47:58 |
| 446 |
4,186.5000 |
AQXE |
09:48:02 |
| 107 |
4,186.5000 |
AQXE |
09:48:02 |
| 489 |
4,185.5000 |
XLON |
09:51:53 |
| 208 |
4,184.5000 |
CHIX |
09:54:03 |
| 306 |
4,184.5000 |
XLON |
09:54:03 |
| 506 |
4,186.0000 |
TRQX |
09:54:43 |
| 61 |
4,184.5000 |
CHIX |
09:56:12 |
| 366 |
4,184.5000 |
CHIX |
09:56:13 |
| 389 |
4,186.0000 |
BATE |
09:58:54 |
| 417 |
4,186.5000 |
XLON |
10:00:47 |
| 392 |
4,185.5000 |
TRQX |
10:01:35 |
| 396 |
4,184.0000 |
TRQX |
10:04:10 |
| 415 |
4,183.5000 |
TRQX |
10:04:11 |
| 417 |
4,183.5000 |
XLON |
10:06:44 |
| 319 |
4,183.5000 |
CHIX |
10:07:42 |
| 248 |
4,184.0000 |
TRQX |
10:11:01 |
| 71 |
4,184.0000 |
TRQX |
10:11:01 |
| 305 |
4,185.0000 |
TRQX |
10:13:30 |
| 323 |
4,185.5000 |
TRQX |
10:14:10 |
| 405 |
4,184.0000 |
CHIX |
10:17:22 |
| 406 |
4,184.0000 |
CHIX |
10:17:22 |
| 400 |
4,183.5000 |
CHIX |
10:17:22 |
| 307 |
4,186.0000 |
CHIX |
10:22:03 |
| 312 |
4,185.5000 |
CHIX |
10:22:03 |
| 439 |
4,185.5000 |
CHIX |
10:22:03 |
| 456 |
4,186.0000 |
CHIX |
10:26:02 |
| 212 |
4,187.5000 |
BATE |
10:27:16 |
| 212 |
4,187.5000 |
BATE |
10:27:16 |
| 22 |
4,187.5000 |
BATE |
10:27:16 |
| 412 |
4,187.0000 |
BATE |
10:28:30 |
| 413 |
4,186.5000 |
CHIX |
10:30:41 |
| 102 |
4,186.0000 |
CHIX |
10:33:14 |
| 306 |
4,184.5000 |
CHIX |
10:33:22 |
| 84 |
4,184.5000 |
CHIX |
10:33:22 |
| 171 |
4,184.5000 |
AQXE |
10:33:22 |
| 74 |
4,184.5000 |
AQXE |
10:33:22 |
| 178 |
4,185.0000 |
XLON |
10:35:47 |
| 239 |
4,185.0000 |
XLON |
10:35:47 |
| 250 |
4,181.5000 |
AQXE |
10:38:56 |
| 286 |
4,181.5000 |
XLON |
10:38:56 |
| 43 |
4,181.5000 |
XLON |
10:38:56 |
| 54 |
4,181.5000 |
XLON |
10:38:56 |
| 156 |
4,181.5000 |
TRQX |
10:40:44 |
| 192 |
4,181.5000 |
TRQX |
10:40:44 |
| 233 |
4,184.0000 |
TRQX |
10:42:03 |
| 65 |
4,184.0000 |
TRQX |
10:42:03 |
| 369 |
4,183.5000 |
CHIX |
10:43:23 |
| 317 |
4,182.0000 |
CHIX |
10:44:21 |
| 321 |
4,181.0000 |
CHIX |
10:46:14 |
| 92 |
4,182.5000 |
CHIX |
10:47:39 |
| 98 |
4,182.5000 |
CHIX |
10:47:39 |
| 122 |
4,182.5000 |
AQXE |
10:47:39 |
| 326 |
4,181.5000 |
TRQX |
10:49:12 |
| 40 |
4,181.5000 |
TRQX |
10:49:12 |
| 161 |
4,182.5000 |
CHIX |
10:50:46 |
| 79 |
4,182.5000 |
AQXE |
10:50:46 |
| 82 |
4,182.5000 |
AQXE |
10:50:46 |
| 6 |
4,182.5000 |
CHIX |
10:50:46 |
| 69 |
4,181.5000 |
XLON |
10:51:59 |
| 82 |
4,181.5000 |
AQXE |
10:51:59 |
| 151 |
4,181.5000 |
AQXE |
10:51:59 |
| 315 |
4,181.0000 |
CHIX |
10:53:24 |
| 186 |
4,178.5000 |
XLON |
10:54:12 |
| 104 |
4,178.5000 |
XLON |
10:54:12 |
| 342 |
4,181.0000 |
XLON |
10:56:27 |
| 423 |
4,181.5000 |
CHIX |
10:57:14 |
| 396 |
4,182.0000 |
TRQX |
10:58:38 |
| 435 |
4,182.5000 |
CHIX |
11:01:04 |
| 198 |
4,186.5000 |
TRQX |
11:04:01 |
| 169 |
4,186.5000 |
TRQX |
11:04:01 |
| 120 |
4,187.5000 |
XLON |
11:05:26 |
| 259 |
4,187.5000 |
XLON |
11:05:26 |
| 5 |
4,187.0000 |
XLON |
11:07:15 |
| 340 |
4,187.0000 |
XLON |
11:07:22 |
| 270 |
4,189.5000 |
XLON |
11:09:06 |
| 26 |
4,189.5000 |
XLON |
11:09:06 |
| 151 |
4,189.0000 |
TRQX |
11:09:08 |
| 176 |
4,189.0000 |
TRQX |
11:09:08 |
| 150 |
4,188.5000 |
XLON |
11:09:54 |
| 150 |
4,188.5000 |
XLON |
11:09:55 |
| 33 |
4,188.5000 |
TRQX |
11:09:55 |
| 98 |
4,188.5000 |
XLON |
11:13:15 |
| 217 |
4,188.5000 |
XLON |
11:13:15 |
| 43 |
4,188.5000 |
XLON |
11:13:51 |
| 253 |
4,189.5000 |
XLON |
11:14:22 |
| 295 |
4,189.5000 |
CHIX |
11:15:17 |
| 75 |
4,188.5000 |
CHIX |
11:15:23 |
| 235 |
4,188.0000 |
CHIX |
11:15:30 |
| 210 |
4,186.5000 |
TRQX |
11:17:42 |
| 159 |
4,186.5000 |
TRQX |
11:17:42 |
| 51 |
4,186.5000 |
TRQX |
11:17:42 |
| 362 |
4,186.0000 |
XLON |
11:19:23 |
| 107 |
4,183.5000 |
CHIX |
11:20:15 |
| 264 |
4,184.5000 |
CHIX |
11:20:43 |
| 93 |
4,184.0000 |
CHIX |
11:21:00 |
| 40 |
4,188.0000 |
AQXE |
11:24:12 |
| 50 |
4,188.0000 |
BATE |
11:24:12 |
| 234 |
4,188.0000 |
CHIX |
11:24:12 |
| 70 |
4,188.0000 |
TRQX |
11:24:12 |
| 136 |
4,188.0000 |
XLON |
11:24:12 |
| 2 |
4,188.0000 |
XLON |
11:24:12 |
| 503 |
4,189.0000 |
CHIX |
11:26:41 |
| 468 |
4,188.0000 |
CHIX |
11:28:14 |
| 24 |
4,187.5000 |
XLON |
11:28:14 |
| 69 |
4,187.5000 |
XLON |
11:28:14 |
| 386 |
4,187.5000 |
XLON |
11:28:14 |
| 10 |
4,187.5000 |
XLON |
11:28:14 |
| 254 |
4,189.0000 |
XLON |
11:30:56 |
| 200 |
4,189.0000 |
XLON |
11:30:56 |
| 54 |
4,189.0000 |
XLON |
11:30:56 |
| 35 |
4,189.0000 |
XLON |
11:30:56 |
| 216 |
4,189.5000 |
XLON |
11:33:44 |
| 150 |
4,189.5000 |
XLON |
11:33:44 |
| 98 |
4,189.5000 |
XLON |
11:33:44 |
| 81 |
4,196.5000 |
AQXE |
11:38:12 |
| 481 |
4,196.5000 |
CHIX |
11:38:12 |
| 145 |
4,196.5000 |
TRQX |
11:38:12 |
| 284 |
4,196.5000 |
XLON |
11:38:12 |
| 238 |
4,195.5000 |
XLON |
11:39:04 |
| 238 |
4,195.5000 |
XLON |
11:39:04 |
| 67 |
4,195.5000 |
XLON |
11:39:04 |
| 431 |
4,191.5000 |
XLON |
11:42:57 |
| 143 |
4,191.0000 |
XLON |
11:44:06 |
| 243 |
4,191.0000 |
CHIX |
11:44:06 |
| 52 |
4,191.0000 |
BATE |
11:44:06 |
| 73 |
4,191.0000 |
TRQX |
11:44:06 |
| 20 |
4,191.0000 |
CHIX |
11:44:06 |
| 20 |
4,191.0000 |
CHIX |
11:44:06 |
| 1 |
4,191.0000 |
CHIX |
11:44:06 |
| 218 |
4,190.5000 |
XLON |
11:44:59 |
| 182 |
4,190.5000 |
XLON |
11:44:59 |
| 175 |
4,190.5000 |
XLON |
11:44:59 |
| 20 |
4,188.5000 |
AQXE |
11:47:40 |
| 392 |
4,189.5000 |
CHIX |
11:48:53 |
| 70 |
4,188.5000 |
CHIX |
11:50:32 |
| 56 |
4,188.5000 |
BATE |
11:50:32 |
| 190 |
4,188.5000 |
CHIX |
11:50:32 |
| 78 |
4,188.5000 |
TRQX |
11:50:32 |
| 154 |
4,188.5000 |
XLON |
11:50:32 |
| 44 |
4,188.5000 |
AQXE |
11:50:32 |
| 437 |
4,188.5000 |
XLON |
11:53:07 |
| 441 |
4,188.0000 |
CHIX |
11:53:07 |
| 255 |
4,189.0000 |
XLON |
11:54:58 |
| 97 |
4,189.0000 |
XLON |
11:54:58 |
| 188 |
4,190.5000 |
CHIX |
11:58:59 |
| 16 |
4,190.5000 |
CHIX |
11:58:59 |
| 203 |
4,190.5000 |
CHIX |
11:58:59 |
| 436 |
4,193.0000 |
CHIX |
12:01:05 |
| 131 |
4,192.5000 |
BATE |
12:01:05 |
| 75 |
4,193.0000 |
TRQX |
12:02:30 |
| 159 |
4,193.0000 |
XLON |
12:02:30 |
| 74 |
4,193.0000 |
XLON |
12:02:30 |
| 188 |
4,192.0000 |
XLON |
12:02:34 |
| 402 |
4,195.0000 |
XLON |
12:05:13 |
| 175 |
4,194.0000 |
CHIX |
12:07:01 |
| 225 |
4,194.0000 |
CHIX |
12:07:01 |
| 375 |
4,194.0000 |
CHIX |
12:08:33 |
| 132 |
4,194.0000 |
CHIX |
12:08:33 |
| 158 |
4,193.0000 |
XLON |
12:09:19 |
| 63 |
4,193.0000 |
XLON |
12:09:19 |
| 32 |
4,193.0000 |
XLON |
12:09:19 |
| 95 |
4,193.0000 |
XLON |
12:09:19 |
| 126 |
4,193.0000 |
XLON |
12:09:20 |
| 63 |
4,193.0000 |
XLON |
12:09:20 |
| 20 |
4,193.0000 |
BATE |
12:12:56 |
| 170 |
4,193.0000 |
BATE |
12:12:57 |
| 218 |
4,193.0000 |
BATE |
12:12:57 |
| 212 |
4,192.0000 |
CHIX |
12:13:14 |
| 476 |
4,192.5000 |
TRQX |
12:15:03 |
| 229 |
4,192.5000 |
XLON |
12:15:03 |
| 453 |
4,194.0000 |
CHIX |
12:19:22 |
| 160 |
4,192.5000 |
XLON |
12:20:22 |
| 49 |
4,192.5000 |
XLON |
12:20:22 |
| 76 |
4,192.5000 |
CHIX |
12:20:22 |
| 44 |
4,192.5000 |
CHIX |
12:20:22 |
| 160 |
4,192.5000 |
XLON |
12:20:22 |
| 19 |
4,192.5000 |
CHIX |
12:20:22 |
| 18 |
4,191.5000 |
TRQX |
12:23:22 |
| 438 |
4,191.5000 |
TRQX |
12:23:22 |
| 1 |
4,191.5000 |
TRQX |
12:23:22 |
| 426 |
4,190.5000 |
BATE |
12:23:28 |
| 166 |
4,189.5000 |
XLON |
12:26:29 |
| 47 |
4,189.5000 |
XLON |
12:26:29 |
| 22 |
4,189.5000 |
XLON |
12:26:29 |
| 23 |
4,189.5000 |
XLON |
12:26:29 |
| 483 |
4,188.0000 |
XLON |
12:27:25 |
| 224 |
4,187.5000 |
XLON |
12:28:35 |
| 313 |
4,187.5000 |
XLON |
12:28:35 |
| 310 |
4,186.0000 |
TRQX |
12:32:27 |
| 117 |
4,186.0000 |
TRQX |
12:32:27 |
| 22 |
4,186.0000 |
TRQX |
12:32:27 |
| 443 |
4,185.5000 |
BATE |
12:32:27 |
| 181 |
4,188.5000 |
CHIX |
12:36:58 |
| 194 |
4,188.5000 |
CHIX |
12:36:58 |
| 214 |
4,188.0000 |
XLON |
12:36:59 |
| 214 |
4,188.0000 |
XLON |
12:36:59 |
| 160 |
4,188.0000 |
XLON |
12:36:59 |
| 54 |
4,188.0000 |
XLON |
12:36:59 |
| 160 |
4,188.0000 |
XLON |
12:36:59 |
| 54 |
4,188.0000 |
XLON |
12:36:59 |
| 64 |
4,188.0000 |
XLON |
12:36:59 |
| 49 |
4,188.0000 |
XLON |
12:36:59 |
| 402 |
4,184.0000 |
CHIX |
12:41:34 |
| 63 |
4,184.0000 |
CHIX |
12:41:34 |
| 28 |
4,185.0000 |
CHIX |
12:43:31 |
| 95 |
4,185.0000 |
CHIX |
12:43:31 |
| 286 |
4,185.0000 |
CHIX |
12:43:31 |
| 28 |
4,185.0000 |
CHIX |
12:43:31 |
| 40 |
4,185.0000 |
AQXE |
12:45:05 |
| 51 |
4,185.0000 |
BATE |
12:45:05 |
| 235 |
4,185.0000 |
CHIX |
12:45:05 |
| 139 |
4,185.0000 |
XLON |
12:45:05 |
| 71 |
4,185.0000 |
TRQX |
12:45:05 |
| 226 |
4,184.5000 |
XLON |
12:45:05 |
| 226 |
4,184.5000 |
XLON |
12:45:05 |
| 60 |
4,184.5000 |
XLON |
12:45:05 |
| 1 |
4,184.5000 |
TRQX |
12:45:05 |
| 129 |
4,182.5000 |
XLON |
12:51:06 |
| 365 |
4,182.5000 |
XLON |
12:51:06 |
| 247 |
4,183.0000 |
TRQX |
12:51:56 |
| 247 |
4,183.0000 |
TRQX |
12:51:56 |
| 8 |
4,183.0000 |
TRQX |
12:51:56 |
| 33 |
4,183.0000 |
TRQX |
12:54:02 |
| 33 |
4,183.0000 |
TRQX |
12:54:02 |
| 108 |
4,183.0000 |
CHIX |
12:54:02 |
| 63 |
4,183.0000 |
XLON |
12:54:02 |
| 33 |
4,183.0000 |
TRQX |
12:54:02 |
| 47 |
4,183.0000 |
TRQX |
12:54:02 |
| 33 |
4,183.0000 |
TRQX |
12:54:02 |
| 108 |
4,183.0000 |
CHIX |
12:54:02 |
| 23 |
4,183.0000 |
BATE |
12:54:02 |
| 33 |
4,183.0000 |
TRQX |
12:54:02 |
| 15 |
4,183.0000 |
TRQX |
12:54:02 |
| 1 |
4,183.0000 |
BATE |
12:54:02 |
| 152 |
4,181.5000 |
TRQX |
12:55:07 |
| 229 |
4,181.5000 |
XLON |
12:55:07 |
| 177 |
4,181.5000 |
TRQX |
12:55:07 |
| 134 |
4,181.5000 |
TRQX |
12:55:07 |
| 229 |
4,181.5000 |
XLON |
12:55:08 |
| 73 |
4,181.5000 |
CHIX |
12:55:08 |
| 173 |
4,185.0000 |
XLON |
12:59:15 |
| 88 |
4,185.0000 |
TRQX |
12:59:15 |
| 292 |
4,185.0000 |
CHIX |
12:59:15 |
| 63 |
4,185.0000 |
BATE |
12:59:15 |
| 224 |
4,181.5000 |
CHIX |
13:02:19 |
| 224 |
4,181.5000 |
CHIX |
13:02:19 |
| 24 |
4,181.5000 |
TRQX |
13:02:19 |
| 252 |
4,180.5000 |
XLON |
13:03:04 |
| 82 |
4,180.5000 |
CHIX |
13:04:02 |
| 330 |
4,182.0000 |
CHIX |
13:05:03 |
| 489 |
4,182.5000 |
CHIX |
13:06:35 |
| 514 |
4,181.5000 |
CHIX |
13:08:13 |
| 149 |
4,181.5000 |
TRQX |
13:10:07 |
| 87 |
4,181.5000 |
TRQX |
13:10:07 |
| 87 |
4,181.5000 |
TRQX |
13:10:07 |
| 149 |
4,181.5000 |
TRQX |
13:10:07 |
| 7 |
4,181.5000 |
AQXE |
13:10:07 |
| 170 |
4,182.5000 |
CHIX |
13:12:18 |
| 215 |
4,182.5000 |
CHIX |
13:12:18 |
| 133 |
4,182.5000 |
CHIX |
13:12:18 |
| 238 |
4,182.0000 |
XLON |
13:12:18 |
| 238 |
4,182.0000 |
XLON |
13:12:19 |
| 43 |
4,181.5000 |
XLON |
13:12:57 |
| 229 |
4,183.5000 |
XLON |
13:14:20 |
| 130 |
4,183.5000 |
XLON |
13:14:20 |
| 99 |
4,183.5000 |
XLON |
13:14:20 |
| 117 |
4,183.5000 |
XLON |
13:14:20 |
| 54 |
4,181.5000 |
XLON |
13:15:21 |
| 92 |
4,181.5000 |
CHIX |
13:15:21 |
| 92 |
4,181.5000 |
CHIX |
13:15:21 |
| 19 |
4,181.5000 |
BATE |
13:15:21 |
| 28 |
4,181.5000 |
TRQX |
13:15:21 |
| 215 |
4,181.5000 |
CHIX |
13:15:21 |
| 41 |
4,181.5000 |
CHIX |
13:15:21 |
| 212 |
4,180.0000 |
XLON |
13:18:55 |
| 212 |
4,180.0000 |
XLON |
13:18:55 |
| 93 |
4,180.0000 |
CHIX |
13:18:55 |
| 259 |
4,178.5000 |
XLON |
13:19:55 |
| 197 |
4,178.5000 |
XLON |
13:19:55 |
| 68 |
4,178.5000 |
XLON |
13:19:55 |
| 226 |
4,180.5000 |
XLON |
13:22:12 |
| 350 |
4,180.5000 |
XLON |
13:22:12 |
| 27 |
4,180.0000 |
TRQX |
13:23:06 |
| 53 |
4,180.0000 |
XLON |
13:23:06 |
| 91 |
4,180.0000 |
CHIX |
13:23:06 |
| 19 |
4,180.0000 |
BATE |
13:23:06 |
| 278 |
4,180.0000 |
XLON |
13:23:06 |
| 87 |
4,180.0000 |
CHIX |
13:23:06 |
| 218 |
4,180.0000 |
XLON |
13:26:45 |
| 218 |
4,180.0000 |
XLON |
13:26:45 |
| 21 |
4,180.0000 |
XLON |
13:26:45 |
| 138 |
4,180.0000 |
XLON |
13:26:45 |
| 231 |
4,178.5000 |
XLON |
13:26:48 |
| 231 |
4,178.5000 |
XLON |
13:26:48 |
| 79 |
4,178.5000 |
XLON |
13:26:48 |
| 52 |
4,180.0000 |
BATE |
13:31:02 |
| 241 |
4,180.0000 |
CHIX |
13:31:02 |
| 72 |
4,180.0000 |
TRQX |
13:31:02 |
| 142 |
4,180.0000 |
XLON |
13:31:02 |
| 41 |
4,180.0000 |
CHIX |
13:31:02 |
| 50 |
4,179.5000 |
BATE |
13:31:02 |
| 70 |
4,179.5000 |
TRQX |
13:31:02 |
| 100 |
4,179.5000 |
TRQX |
13:31:02 |
| 127 |
4,179.5000 |
TRQX |
13:31:02 |
| 181 |
4,179.5000 |
TRQX |
13:31:02 |
| 493 |
4,178.5000 |
XLON |
13:32:56 |
| 446 |
4,177.5000 |
CHIX |
13:34:41 |
| 163 |
4,176.0000 |
XLON |
13:36:01 |
| 273 |
4,176.0000 |
XLON |
13:36:01 |
| 445 |
4,175.0000 |
XLON |
13:38:25 |
| 243 |
4,177.0000 |
CHIX |
13:39:27 |
| 52 |
4,177.0000 |
BATE |
13:39:27 |
| 73 |
4,177.0000 |
TRQX |
13:39:27 |
| 143 |
4,177.0000 |
XLON |
13:39:27 |
| 41 |
4,177.0000 |
CHIX |
13:39:27 |
| 216 |
4,176.0000 |
CHIX |
13:39:35 |
| 216 |
4,176.0000 |
CHIX |
13:39:35 |
| 17 |
4,176.0000 |
CHIX |
13:39:35 |
| 216 |
4,180.0000 |
CHIX |
13:42:03 |
| 43 |
4,180.0000 |
TRQX |
13:42:03 |
| 45 |
4,180.0000 |
TRQX |
13:42:03 |
| 80 |
4,180.0000 |
TRQX |
13:42:03 |
| 71 |
4,180.0000 |
CHIX |
13:42:03 |
| 249 |
4,179.0000 |
CHIX |
13:42:21 |
| 249 |
4,179.0000 |
CHIX |
13:42:21 |
| 9 |
4,179.0000 |
CHIX |
13:42:21 |
| 206 |
4,174.0000 |
AQXE |
13:44:17 |
| 257 |
4,173.0000 |
XLON |
13:44:28 |
| 220 |
4,172.0000 |
CHIX |
13:45:56 |
| 163 |
4,172.0000 |
CHIX |
13:45:56 |
| 57 |
4,172.0000 |
CHIX |
13:45:56 |
| 200 |
4,171.5000 |
XLON |
13:48:35 |
| 200 |
4,171.5000 |
XLON |
13:48:41 |
| 89 |
4,171.5000 |
XLON |
13:48:41 |
| 513 |
4,170.5000 |
CHIX |
13:48:59 |
| 434 |
4,175.5000 |
CHIX |
13:50:48 |
| 238 |
4,175.5000 |
BATE |
13:52:21 |
| 238 |
4,175.5000 |
BATE |
13:52:21 |
| 31 |
4,175.5000 |
BATE |
13:52:21 |
| 254 |
4,174.5000 |
CHIX |
13:53:11 |
| 254 |
4,174.5000 |
CHIX |
13:53:11 |
| 1 |
4,174.5000 |
CHIX |
13:53:13 |
| 416 |
4,174.0000 |
CHIX |
13:54:19 |
| 373 |
4,172.5000 |
CHIX |
13:56:42 |
| 415 |
4,172.5000 |
BATE |
13:56:42 |
| 365 |
4,172.0000 |
BATE |
13:57:39 |
| 340 |
4,174.5000 |
XLON |
13:59:03 |
| 362 |
4,174.5000 |
XLON |
13:59:35 |
| 383 |
4,177.0000 |
CHIX |
14:00:25 |
| 375 |
4,178.5000 |
CHIX |
14:01:31 |
| 386 |
4,176.0000 |
CHIX |
14:02:42 |
| 374 |
4,175.0000 |
CHIX |
14:03:55 |
| 82 |
4,172.0000 |
XLON |
14:04:47 |
| 77 |
4,171.0000 |
XLON |
14:05:14 |
| 160 |
4,171.0000 |
XLON |
14:05:23 |
| 439 |
4,173.5000 |
CHIX |
14:06:04 |
| 9 |
4,172.0000 |
CHIX |
14:07:35 |
| 43 |
4,172.0000 |
TRQX |
14:07:35 |
| 198 |
4,172.0000 |
XLON |
14:07:35 |
| 142 |
4,172.0000 |
XLON |
14:07:42 |
| 215 |
4,172.0000 |
XLON |
14:08:41 |
| 55 |
4,172.0000 |
XLON |
14:08:41 |
| 121 |
4,172.0000 |
XLON |
14:08:41 |
| 23 |
4,173.5000 |
TRQX |
14:11:30 |
| 23 |
4,173.5000 |
TRQX |
14:11:30 |
| 18 |
4,173.5000 |
CHIX |
14:11:30 |
| 23 |
4,173.5000 |
TRQX |
14:11:30 |
| 3 |
4,173.5000 |
BATE |
14:11:30 |
| 200 |
4,173.5000 |
XLON |
14:11:30 |
| 23 |
4,173.5000 |
TRQX |
14:11:30 |
| 23 |
4,173.5000 |
TRQX |
14:11:30 |
| 40 |
4,173.5000 |
XLON |
14:11:30 |
| 23 |
4,173.5000 |
TRQX |
14:11:30 |
| 23 |
4,173.5000 |
TRQX |
14:11:30 |
| 249 |
4,173.5000 |
XLON |
14:11:30 |
| 48 |
4,173.5000 |
XLON |
14:11:30 |
| 235 |
4,176.0000 |
XLON |
14:13:25 |
| 120 |
4,176.0000 |
TRQX |
14:13:25 |
| 86 |
4,176.0000 |
BATE |
14:13:25 |
| 400 |
4,176.0000 |
CHIX |
14:13:25 |
| 68 |
4,176.0000 |
AQXE |
14:13:25 |
| 71 |
4,177.0000 |
TRQX |
14:14:12 |
| 153 |
4,177.0000 |
TRQX |
14:14:19 |
| 319 |
4,177.0000 |
TRQX |
14:14:19 |
| 300 |
4,175.0000 |
CHIX |
14:14:39 |
| 81 |
4,176.5000 |
XLON |
14:16:20 |
| 172 |
4,176.5000 |
XLON |
14:16:20 |
| 162 |
4,176.5000 |
XLON |
14:16:20 |
| 91 |
4,176.5000 |
XLON |
14:16:20 |
| 43 |
4,176.5000 |
XLON |
14:16:20 |
| 55 |
4,176.0000 |
BATE |
14:17:32 |
| 258 |
4,176.0000 |
CHIX |
14:17:32 |
| 77 |
4,176.0000 |
TRQX |
14:17:32 |
| 57 |
4,176.0000 |
XLON |
14:17:32 |
| 69 |
4,176.0000 |
XLON |
14:17:32 |
| 70 |
4,176.0000 |
CHIX |
14:17:32 |
| 58 |
4,173.5000 |
BATE |
14:19:32 |
| 269 |
4,173.5000 |
CHIX |
14:19:32 |
| 159 |
4,173.5000 |
XLON |
14:19:32 |
| 80 |
4,173.5000 |
TRQX |
14:19:32 |
| 46 |
4,173.5000 |
BATE |
14:19:32 |
| 84 |
4,171.5000 |
TRQX |
14:20:32 |
| 28 |
4,171.5000 |
XLON |
14:20:32 |
| 137 |
4,171.5000 |
XLON |
14:20:32 |
| 60 |
4,171.5000 |
BATE |
14:20:32 |
| 285 |
4,171.5000 |
XLON |
14:20:32 |
| 79 |
4,169.5000 |
TRQX |
14:21:48 |
| 156 |
4,169.5000 |
XLON |
14:21:48 |
| 57 |
4,169.5000 |
BATE |
14:21:48 |
| 265 |
4,169.5000 |
CHIX |
14:21:48 |
| 45 |
4,169.5000 |
CHIX |
14:21:48 |
| 71 |
4,171.5000 |
TRQX |
14:23:31 |
| 140 |
4,171.5000 |
XLON |
14:23:31 |
| 51 |
4,171.5000 |
BATE |
14:23:31 |
| 151 |
4,171.0000 |
BATE |
14:23:54 |
| 136 |
4,171.0000 |
BATE |
14:23:54 |
| 226 |
4,170.0000 |
XLON |
14:24:38 |
| 18 |
4,170.0000 |
XLON |
14:24:38 |
| 23 |
4,170.0000 |
XLON |
14:24:38 |
| 196 |
4,170.0000 |
XLON |
14:24:38 |
| 62 |
4,172.5000 |
BATE |
14:26:50 |
| 86 |
4,172.5000 |
TRQX |
14:26:50 |
| 507 |
4,172.5000 |
AQXE |
14:26:51 |
| 208 |
4,173.0000 |
XLON |
14:27:30 |
| 32 |
4,173.0000 |
XLON |
14:27:30 |
| 68 |
4,173.0000 |
XLON |
14:27:30 |
| 116 |
4,172.0000 |
TRQX |
14:27:49 |
| 182 |
4,172.0000 |
TRQX |
14:27:49 |
| 75 |
4,173.5000 |
BATE |
14:28:36 |
| 49 |
4,173.5000 |
AQXE |
14:29:00 |
| 82 |
4,173.5000 |
TRQX |
14:29:16 |
| 6 |
4,173.5000 |
TRQX |
14:29:22 |
| 171 |
4,173.5000 |
XLON |
14:29:22 |
| 50 |
4,173.5000 |
BATE |
14:29:22 |
| 163 |
4,173.5000 |
CHIX |
14:29:22 |
| 141 |
4,173.5000 |
XLON |
14:29:22 |
| 70 |
4,173.0000 |
XLON |
14:29:23 |
| 22 |
4,171.5000 |
BATE |
14:29:48 |
| 105 |
4,171.5000 |
CHIX |
14:29:48 |
| 22 |
4,171.5000 |
BATE |
14:29:48 |
| 31 |
4,171.5000 |
TRQX |
14:29:48 |
| 105 |
4,171.5000 |
CHIX |
14:29:48 |
| 200 |
4,171.5000 |
XLON |
14:29:48 |
| 22 |
4,171.5000 |
BATE |
14:29:48 |
| 40 |
4,171.5000 |
XLON |
14:29:48 |
| 30 |
4,171.5000 |
CHIX |
14:29:48 |
| 215 |
4,171.5000 |
CHIX |
14:29:48 |
| 155 |
4,171.5000 |
CHIX |
14:29:48 |
| 3 |
4,172.0000 |
BATE |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 23 |
4,172.0000 |
TRQX |
14:30:58 |
| 23 |
4,172.0000 |
TRQX |
14:30:58 |
| 200 |
4,172.0000 |
XLON |
14:30:58 |
| 23 |
4,172.0000 |
TRQX |
14:30:58 |
| 23 |
4,172.0000 |
TRQX |
14:30:58 |
| 23 |
4,172.0000 |
TRQX |
14:30:58 |
| 40 |
4,172.0000 |
XLON |
14:30:58 |
| 22 |
4,172.0000 |
TRQX |
14:30:58 |
| 3 |
4,172.0000 |
BATE |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 11 |
4,172.0000 |
CHIX |
14:30:58 |
| 5 |
4,172.0000 |
AQXE |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 18 |
4,172.0000 |
CHIX |
14:30:58 |
| 3 |
4,172.0000 |
CHIX |
14:30:58 |
| 250 |
4,172.0000 |
AQXE |
14:30:58 |
| 215 |
4,172.0000 |
CHIX |
14:30:58 |
| 20 |
4,172.0000 |
CHIX |
14:30:58 |
| 31 |
4,172.0000 |
AQXE |
14:30:58 |
| 65 |
4,172.5000 |
XLON |
14:31:40 |
| 3 |
4,172.5000 |
BATE |
14:31:40 |
| 23 |
4,172.5000 |
TRQX |
14:31:40 |
| 135 |
4,172.5000 |
XLON |
14:31:40 |
| 7 |
4,172.5000 |
CHIX |
14:31:40 |
| 23 |
4,172.5000 |
TRQX |
14:31:40 |
| 3 |
4,172.5000 |
TRQX |
14:31:40 |
| 40 |
4,172.5000 |
XLON |
14:31:40 |
| 20 |
4,172.5000 |
AQXE |
14:31:40 |
| 20 |
4,172.5000 |
CHIX |
14:31:40 |
| 21 |
4,172.5000 |
BATE |
14:32:08 |
| 30 |
4,172.5000 |
TRQX |
14:32:08 |
| 30 |
4,172.5000 |
TRQX |
14:32:08 |
| 21 |
4,172.5000 |
BATE |
14:32:08 |
| 11 |
4,173.0000 |
BATE |
14:33:00 |
| 275 |
4,173.0000 |
XLON |
14:33:01 |
| 90 |
4,173.0000 |
BATE |
14:33:01 |
| 250 |
4,172.5000 |
XLON |
14:33:02 |
| 27 |
4,172.5000 |
XLON |
14:33:02 |
| 69 |
4,172.5000 |
XLON |
14:33:02 |
| 69 |
4,172.5000 |
XLON |
14:33:02 |
| 85 |
4,172.5000 |
XLON |
14:33:02 |
| 167 |
4,172.5000 |
XLON |
14:33:02 |
| 94 |
4,171.5000 |
CHIX |
14:33:16 |
| 20 |
4,171.5000 |
BATE |
14:33:16 |
| 55 |
4,171.5000 |
XLON |
14:33:16 |
| 28 |
4,171.5000 |
TRQX |
14:33:16 |
| 20 |
4,171.5000 |
BATE |
14:33:16 |
| 26 |
4,171.5000 |
CHIX |
14:33:16 |
| 20 |
4,171.5000 |
BATE |
14:33:16 |
| 14 |
4,171.5000 |
BATE |
14:33:16 |
| 6 |
4,171.5000 |
BATE |
14:33:16 |
| 14 |
4,171.5000 |
BATE |
14:33:16 |
| 215 |
4,171.5000 |
CHIX |
14:33:16 |
| 20 |
4,171.5000 |
CHIX |
14:33:16 |
| 215 |
4,171.5000 |
CHIX |
14:33:16 |
| 48 |
4,171.5000 |
BATE |
14:33:16 |
| 43 |
4,171.5000 |
BATE |
14:33:16 |
| 69 |
4,171.5000 |
XLON |
14:33:16 |
| 88 |
4,171.5000 |
XLON |
14:33:16 |
| 80 |
4,171.5000 |
XLON |
14:33:16 |
| 12 |
4,171.5000 |
TRQX |
14:33:16 |
| 21 |
4,170.5000 |
BATE |
14:34:34 |
| 28 |
4,170.5000 |
CHIX |
14:34:34 |
| 21 |
4,170.5000 |
BATE |
14:34:34 |
| 28 |
4,171.0000 |
TRQX |
14:34:48 |
| 28 |
4,171.0000 |
TRQX |
14:34:48 |
| 28 |
4,171.0000 |
TRQX |
14:34:48 |
| 28 |
4,171.0000 |
TRQX |
14:34:48 |
| 55 |
4,171.0000 |
XLON |
14:34:48 |
| 28 |
4,171.0000 |
TRQX |
14:34:48 |
| 88 |
4,171.0000 |
TRQX |
14:34:48 |
| 93 |
4,171.0000 |
CHIX |
14:34:48 |
| 20 |
4,171.0000 |
BATE |
14:34:48 |
| 20 |
4,171.0000 |
BATE |
14:34:48 |
| 23 |
4,171.0000 |
CHIX |
14:34:48 |
| 27 |
4,171.0000 |
TRQX |
14:34:48 |
| 192 |
4,171.0000 |
CHIX |
14:34:48 |
| 69 |
4,171.0000 |
TRQX |
14:34:48 |
| 215 |
4,171.0000 |
CHIX |
14:34:48 |
| 56 |
4,171.5000 |
BATE |
14:36:38 |
| 158 |
4,175.0000 |
TRQX |
14:37:27 |
| 371 |
4,175.0000 |
XLON |
14:37:27 |
| 107 |
4,175.0000 |
TRQX |
14:37:27 |
| 191 |
4,175.0000 |
BATE |
14:37:27 |
| 148 |
4,175.0000 |
XLON |
14:37:27 |
| 100 |
4,175.0000 |
BATE |
14:37:27 |
| 100 |
4,175.0000 |
TRQX |
14:37:27 |
| 246 |
4,177.5000 |
XLON |
14:38:04 |
| 40 |
4,177.5000 |
XLON |
14:38:04 |
| 206 |
4,177.5000 |
XLON |
14:38:04 |
| 40 |
4,177.5000 |
XLON |
14:38:04 |
| 246 |
4,177.5000 |
XLON |
14:38:04 |
| 59 |
4,177.5000 |
XLON |
14:38:04 |
| 7 |
4,177.0000 |
BATE |
14:38:04 |
| 27 |
4,177.0000 |
BATE |
14:38:04 |
| 113 |
4,177.0000 |
TRQX |
14:38:04 |
| 220 |
4,177.0000 |
XLON |
14:38:04 |
| 47 |
4,177.0000 |
BATE |
14:38:04 |
| 153 |
4,177.0000 |
CHIX |
14:38:04 |
| 196 |
4,177.0000 |
CHIX |
14:38:04 |
| 25 |
4,177.0000 |
CHIX |
14:38:04 |
| 48 |
4,177.0000 |
BATE |
14:38:04 |
| 15 |
4,177.0000 |
BATE |
14:38:04 |
| 22 |
4,173.5000 |
BATE |
14:39:09 |
| 22 |
4,173.5000 |
BATE |
14:39:09 |
| 22 |
4,173.5000 |
BATE |
14:39:09 |
| 22 |
4,173.5000 |
BATE |
14:39:09 |
| 22 |
4,173.5000 |
BATE |
14:39:09 |
| 22 |
4,173.5000 |
BATE |
14:39:09 |
| 22 |
4,173.5000 |
BATE |
14:39:09 |
| 22 |
4,173.5000 |
BATE |
14:39:11 |
| 17 |
4,173.5000 |
CHIX |
14:39:12 |
| 88 |
4,173.5000 |
CHIX |
14:39:12 |
| 105 |
4,173.5000 |
CHIX |
14:39:12 |
| 37 |
4,173.5000 |
CHIX |
14:39:12 |
| 22 |
4,173.5000 |
BATE |
14:39:12 |
| 19 |
4,173.5000 |
BATE |
14:39:12 |
| 31 |
4,173.5000 |
TRQX |
14:39:12 |
| 62 |
4,173.5000 |
XLON |
14:39:12 |
| 215 |
4,173.5000 |
CHIX |
14:39:12 |
| 2 |
4,173.5000 |
CHIX |
14:39:12 |
| 13 |
4,172.5000 |
XLON |
14:40:01 |
| 78 |
4,172.5000 |
XLON |
14:40:04 |
| 20 |
4,174.0000 |
BATE |
14:40:30 |
| 26 |
4,174.0000 |
CHIX |
14:40:30 |
| 28 |
4,174.0000 |
CHIX |
14:40:35 |
| 58 |
4,174.0000 |
CHIX |
14:40:35 |
| 49 |
4,174.0000 |
CHIX |
14:40:35 |
| 69 |
4,174.0000 |
CHIX |
14:40:35 |
| 65 |
4,174.0000 |
CHIX |
14:40:35 |
| 220 |
4,174.0000 |
XLON |
14:40:35 |
| 206 |
4,175.5000 |
XLON |
14:41:05 |
| 28 |
4,175.5000 |
XLON |
14:41:05 |
| 178 |
4,175.5000 |
XLON |
14:41:05 |
| 6 |
4,175.5000 |
XLON |
14:41:05 |
| 190 |
4,175.5000 |
XLON |
14:41:05 |
| 45 |
4,176.0000 |
AQXE |
14:41:43 |
| 200 |
4,176.0000 |
CHIX |
14:41:43 |
| 100 |
4,176.0000 |
BATE |
14:41:43 |
| 210 |
4,176.0000 |
TRQX |
14:41:43 |
| 160 |
4,175.5000 |
XLON |
14:42:36 |
| 46 |
4,175.5000 |
XLON |
14:42:36 |
| 206 |
4,175.5000 |
XLON |
14:42:36 |
| 188 |
4,175.5000 |
XLON |
14:42:36 |
| 213 |
4,176.5000 |
XLON |
14:43:31 |
| 160 |
4,176.5000 |
CHIX |
14:43:32 |
| 58 |
4,176.5000 |
BATE |
14:43:32 |
| 158 |
4,176.5000 |
XLON |
14:43:32 |
| 80 |
4,176.5000 |
TRQX |
14:43:32 |
| 154 |
4,176.5000 |
CHIX |
14:43:32 |
| 290 |
4,173.0000 |
XLON |
14:44:36 |
| 139 |
4,173.0000 |
XLON |
14:44:36 |
| 46 |
4,173.0000 |
XLON |
14:44:36 |
| 192 |
4,172.5000 |
XLON |
14:45:04 |
| 194 |
4,172.5000 |
XLON |
14:45:04 |
| 77 |
4,172.5000 |
XLON |
14:45:04 |
| 139 |
4,171.5000 |
XLON |
14:45:45 |
| 14 |
4,171.5000 |
XLON |
14:45:45 |
| 137 |
4,171.5000 |
XLON |
14:45:45 |
| 100 |
4,171.5000 |
TRQX |
14:45:45 |
| 100 |
4,171.5000 |
CHIX |
14:45:45 |
| 515 |
4,170.5000 |
XLON |
14:46:37 |
| 19 |
4,169.5000 |
BATE |
14:47:31 |
| 53 |
4,169.5000 |
XLON |
14:47:31 |
| 27 |
4,169.5000 |
TRQX |
14:47:31 |
| 250 |
4,169.5000 |
AQXE |
14:47:31 |
| 192 |
4,169.5000 |
AQXE |
14:47:31 |
| 390 |
4,171.0000 |
CHIX |
14:48:02 |
| 122 |
4,171.0000 |
CHIX |
14:48:02 |
| 152 |
4,171.5000 |
TRQX |
14:48:46 |
| 259 |
4,171.5000 |
TRQX |
14:48:46 |
| 455 |
4,170.5000 |
XLON |
14:49:06 |
| 100 |
4,169.5000 |
CHIX |
14:49:45 |
| 59 |
4,169.5000 |
XLON |
14:49:45 |
| 30 |
4,169.5000 |
TRQX |
14:49:45 |
| 177 |
4,169.5000 |
BATE |
14:49:45 |
| 33 |
4,169.5000 |
BATE |
14:49:46 |
| 152 |
4,169.5000 |
BATE |
14:49:46 |
| 505 |
4,168.0000 |
CHIX |
14:50:24 |
| 216 |
4,166.5000 |
TRQX |
14:51:07 |
| 188 |
4,166.5000 |
TRQX |
14:51:07 |
| 24 |
4,166.5000 |
TRQX |
14:51:07 |
| 52 |
4,166.5000 |
CHIX |
14:51:07 |
| 100 |
4,167.0000 |
CHIX |
14:51:48 |
| 392 |
4,167.0000 |
CHIX |
14:51:48 |
| 250 |
4,167.5000 |
AQXE |
14:52:49 |
| 199 |
4,167.5000 |
CHIX |
14:52:55 |
| 278 |
4,166.5000 |
CHIX |
14:53:18 |
| 160 |
4,166.5000 |
CHIX |
14:53:18 |
| 464 |
4,166.0000 |
AQXE |
14:54:30 |
| 100 |
4,167.0000 |
XLON |
14:55:19 |
| 82 |
4,167.0000 |
XLON |
14:55:19 |
| 93 |
4,167.0000 |
TRQX |
14:55:19 |
| 309 |
4,167.0000 |
CHIX |
14:55:19 |
| 52 |
4,167.0000 |
CHIX |
14:55:19 |
| 58 |
4,167.5000 |
BATE |
14:55:40 |
| 68 |
4,168.0000 |
BATE |
14:55:42 |
| 95 |
4,168.0000 |
TRQX |
14:55:42 |
| 316 |
4,168.0000 |
CHIX |
14:55:42 |
| 53 |
4,168.0000 |
CHIX |
14:55:42 |
| 421 |
4,169.0000 |
XLON |
14:56:09 |
| 253 |
4,168.0000 |
TRQX |
14:56:41 |
| 227 |
4,168.0000 |
TRQX |
14:56:41 |
| 1 |
4,168.0000 |
TRQX |
14:56:41 |
| 18 |
4,169.0000 |
CHIX |
14:57:35 |
| 155 |
4,169.0000 |
CHIX |
14:57:43 |
| 55 |
4,169.0000 |
CHIX |
14:57:50 |
| 186 |
4,169.0000 |
CHIX |
14:57:50 |
| 42 |
4,169.0000 |
CHIX |
14:57:50 |
| 25 |
4,169.0000 |
CHIX |
14:57:50 |
| 221 |
4,168.5000 |
XLON |
14:58:10 |
| 215 |
4,168.5000 |
CHIX |
14:58:10 |
| 48 |
4,168.5000 |
CHIX |
14:58:10 |
| 109 |
4,168.5000 |
CHIX |
14:58:50 |
| 236 |
4,168.5000 |
CHIX |
14:58:53 |
| 41 |
4,168.5000 |
CHIX |
14:58:53 |
| 175 |
4,167.0000 |
TRQX |
14:59:26 |
| 317 |
4,167.0000 |
TRQX |
14:59:26 |
| 149 |
4,163.5000 |
BATE |
15:00:08 |
| 35 |
4,163.0000 |
TRQX |
15:00:14 |
| 262 |
4,163.0000 |
TRQX |
15:00:20 |
| 482 |
4,164.0000 |
BATE |
15:00:55 |
| 201 |
4,164.5000 |
TRQX |
15:01:41 |
| 201 |
4,164.5000 |
TRQX |
15:01:41 |
| 8 |
4,164.5000 |
TRQX |
15:01:41 |
| 171 |
4,165.0000 |
CHIX |
15:02:08 |
| 288 |
4,165.0000 |
CHIX |
15:02:08 |
| 168 |
4,168.5000 |
TRQX |
15:02:57 |
| 212 |
4,168.5000 |
TRQX |
15:02:57 |
| 419 |
4,168.0000 |
CHIX |
15:03:30 |
| 62 |
4,168.0000 |
AQXE |
15:03:30 |
| 130 |
4,170.5000 |
TRQX |
15:04:16 |
| 46 |
4,170.5000 |
TRQX |
15:04:16 |
| 215 |
4,170.5000 |
CHIX |
15:04:16 |
| 36 |
4,170.5000 |
AQXE |
15:04:16 |
| 397 |
4,169.5000 |
CHIX |
15:05:05 |
| 227 |
4,168.5000 |
XLON |
15:06:00 |
| 227 |
4,168.5000 |
XLON |
15:06:00 |
| 14 |
4,168.5000 |
XLON |
15:06:00 |
| 215 |
4,168.5000 |
CHIX |
15:06:20 |
| 29 |
4,168.5000 |
BATE |
15:06:20 |
| 146 |
4,168.5000 |
AQXE |
15:06:20 |
| 69 |
4,168.5000 |
TRQX |
15:06:20 |
| 145 |
4,168.0000 |
CHIX |
15:07:07 |
| 272 |
4,168.0000 |
CHIX |
15:07:07 |
| 276 |
4,168.5000 |
CHIX |
15:07:35 |
| 129 |
4,168.5000 |
CHIX |
15:07:37 |
| 201 |
4,168.0000 |
XLON |
15:08:03 |
| 201 |
4,168.0000 |
XLON |
15:08:03 |
| 7 |
4,168.0000 |
XLON |
15:08:03 |
| 247 |
4,171.5000 |
CHIX |
15:09:02 |
| 172 |
4,171.5000 |
CHIX |
15:09:02 |
| 487 |
4,171.0000 |
CHIX |
15:09:30 |
| 253 |
4,169.0000 |
XLON |
15:10:07 |
| 61 |
4,169.0000 |
XLON |
15:10:07 |
| 192 |
4,169.0000 |
XLON |
15:10:07 |
| 29 |
4,169.0000 |
AQXE |
15:10:07 |
| 168 |
4,162.5000 |
CHIX |
15:10:53 |
| 235 |
4,162.5000 |
AQXE |
15:10:53 |
| 450 |
4,160.5000 |
CHIX |
15:11:41 |
| 367 |
4,165.0000 |
CHIX |
15:12:16 |
| 486 |
4,168.0000 |
XLON |
15:13:00 |
| 207 |
4,171.0000 |
BATE |
15:13:53 |
| 202 |
4,171.0000 |
CHIX |
15:13:58 |
| 122 |
4,170.0000 |
CHIX |
15:14:23 |
| 52 |
4,170.0000 |
CHIX |
15:14:23 |
| 188 |
4,171.5000 |
CHIX |
15:14:56 |
| 278 |
4,170.0000 |
XLON |
15:15:20 |
| 140 |
4,171.0000 |
XLON |
15:15:46 |
| 99 |
4,171.0000 |
CHIX |
15:15:48 |
| 335 |
4,171.0000 |
CHIX |
15:16:11 |
| 258 |
4,170.5000 |
CHIX |
15:16:28 |
| 187 |
4,170.0000 |
CHIX |
15:16:51 |
| 179 |
4,169.5000 |
CHIX |
15:16:57 |
| 124 |
4,168.5000 |
CHIX |
15:17:11 |
| 222 |
4,168.5000 |
CHIX |
15:17:42 |
| 43 |
4,169.5000 |
TRQX |
15:18:07 |
| 84 |
4,169.5000 |
TRQX |
15:18:07 |
| 91 |
4,169.5000 |
CHIX |
15:18:07 |
| 175 |
4,169.0000 |
TRQX |
15:18:14 |
| 90 |
4,169.0000 |
TRQX |
15:18:14 |
| 25 |
4,169.0000 |
TRQX |
15:18:14 |
| 40 |
4,169.5000 |
CHIX |
15:18:28 |
| 174 |
4,169.5000 |
CHIX |
15:18:28 |
| 194 |
4,169.5000 |
XLON |
15:18:48 |
| 196 |
4,170.5000 |
XLON |
15:19:26 |
| 9 |
4,169.5000 |
XLON |
15:19:28 |
| 324 |
4,169.5000 |
XLON |
15:19:28 |
| 185 |
4,168.0000 |
XLON |
15:19:48 |
| 191 |
4,166.5000 |
TRQX |
15:20:22 |
| 150 |
4,166.0000 |
CHIX |
15:20:38 |
| 135 |
4,166.0000 |
CHIX |
15:20:38 |
| 179 |
4,168.0000 |
XLON |
15:21:05 |
| 11 |
4,169.0000 |
XLON |
15:21:35 |
| 322 |
4,169.0000 |
XLON |
15:21:35 |
| 95 |
4,168.5000 |
XLON |
15:21:35 |
| 273 |
4,169.0000 |
XLON |
15:21:49 |
| 160 |
4,169.0000 |
XLON |
15:22:08 |
| 24 |
4,169.0000 |
XLON |
15:22:08 |
| 130 |
4,171.0000 |
TRQX |
15:22:46 |
| 46 |
4,171.0000 |
XLON |
15:22:46 |
| 10 |
4,170.0000 |
CHIX |
15:22:51 |
| 450 |
4,170.0000 |
CHIX |
15:22:51 |
| 137 |
4,170.0000 |
AQXE |
15:23:17 |
| 35 |
4,170.0000 |
AQXE |
15:23:17 |
| 127 |
4,170.5000 |
XLON |
15:23:40 |
| 73 |
4,170.5000 |
XLON |
15:23:57 |
| 17 |
4,172.5000 |
AQXE |
15:25:07 |
| 472 |
4,173.0000 |
CHIX |
15:25:21 |
| 102 |
4,173.0000 |
BATE |
15:25:21 |
| 278 |
4,173.0000 |
XLON |
15:25:21 |
| 141 |
4,173.0000 |
TRQX |
15:25:21 |
| 80 |
4,173.0000 |
CHIX |
15:25:21 |
| 74 |
4,172.5000 |
TRQX |
15:25:26 |
| 143 |
4,172.5000 |
XLON |
15:25:26 |
| 244 |
4,172.5000 |
CHIX |
15:25:26 |
| 52 |
4,172.5000 |
BATE |
15:25:26 |
| 41 |
4,172.5000 |
AQXE |
15:25:26 |
| 187 |
4,171.0000 |
XLON |
15:25:53 |
| 123 |
4,172.5000 |
XLON |
15:26:23 |
| 93 |
4,172.5000 |
XLON |
15:26:23 |
| 164 |
4,172.5000 |
TRQX |
15:26:33 |
| 136 |
4,172.5000 |
TRQX |
15:26:33 |
| 172 |
4,172.0000 |
TRQX |
15:26:40 |
| 28 |
4,172.0000 |
TRQX |
15:26:40 |
| 197 |
4,171.0000 |
CHIX |
15:26:57 |
| 130 |
4,170.5000 |
CHIX |
15:27:15 |
| 78 |
4,170.5000 |
CHIX |
15:27:17 |
| 100 |
4,171.5000 |
CHIX |
15:27:45 |
| 92 |
4,171.5000 |
CHIX |
15:27:45 |
| 196 |
4,171.0000 |
XLON |
15:28:03 |
| 218 |
4,171.5000 |
CHIX |
15:28:26 |
| 242 |
4,171.0000 |
CHIX |
15:28:46 |
| 200 |
4,172.0000 |
TRQX |
15:29:33 |
| 223 |
4,172.0000 |
XLON |
15:29:33 |
| 286 |
4,172.0000 |
TRQX |
15:29:33 |
| 169 |
4,171.0000 |
BATE |
15:29:46 |
| 99 |
4,171.0000 |
XLON |
15:30:16 |
| 93 |
4,171.0000 |
XLON |
15:30:16 |
| 14 |
4,171.5000 |
TRQX |
15:30:43 |
| 36 |
4,171.5000 |
TRQX |
15:30:43 |
| 26 |
4,171.5000 |
TRQX |
15:30:43 |
| 124 |
4,171.5000 |
TRQX |
15:30:44 |
| 289 |
4,172.0000 |
XLON |
15:31:05 |
| 2 |
4,171.5000 |
CHIX |
15:31:08 |
| 64 |
4,171.5000 |
CHIX |
15:31:08 |
| 58 |
4,171.5000 |
CHIX |
15:31:08 |
| 97 |
4,171.5000 |
CHIX |
15:31:11 |
| 193 |
4,170.5000 |
CHIX |
15:31:24 |
| 100 |
4,169.5000 |
BATE |
15:31:38 |
| 23 |
4,169.5000 |
BATE |
15:31:38 |
| 44 |
4,169.5000 |
BATE |
15:31:38 |
| 18 |
4,169.5000 |
BATE |
15:31:38 |
| 22 |
4,169.5000 |
CHIX |
15:32:07 |
| 21 |
4,169.5000 |
CHIX |
15:32:14 |
| 120 |
4,169.5000 |
AQXE |
15:32:14 |
| 14 |
4,169.5000 |
AQXE |
15:32:14 |
| 257 |
4,169.5000 |
XLON |
15:32:23 |
| 2 |
4,169.0000 |
CHIX |
15:32:44 |
| 50 |
4,169.0000 |
CHIX |
15:32:44 |
| 152 |
4,169.0000 |
CHIX |
15:32:44 |
| 174 |
4,169.0000 |
TRQX |
15:33:15 |
| 55 |
4,169.0000 |
XLON |
15:33:26 |
| 110 |
4,169.0000 |
XLON |
15:33:36 |
| 48 |
4,169.0000 |
XLON |
15:33:46 |
| 66 |
4,169.0000 |
XLON |
15:33:58 |
| 490 |
4,169.5000 |
CHIX |
15:34:12 |
| 187 |
4,171.0000 |
CHIX |
15:34:38 |
| 162 |
4,172.5000 |
TRQX |
15:34:52 |
| 82 |
4,172.5000 |
TRQX |
15:34:52 |
| 183 |
4,172.5000 |
XLON |
15:35:16 |
| 17 |
4,172.5000 |
XLON |
15:35:17 |
| 279 |
4,172.0000 |
CHIX |
15:35:22 |
| 183 |
4,170.5000 |
TRQX |
15:35:38 |
| 69 |
4,170.0000 |
XLON |
15:36:06 |
| 100 |
4,170.0000 |
XLON |
15:36:10 |
| 31 |
4,170.0000 |
XLON |
15:36:10 |
| 163 |
4,171.0000 |
CHIX |
15:36:35 |
| 36 |
4,171.0000 |
CHIX |
15:36:35 |
| 4 |
4,171.0000 |
CHIX |
15:36:35 |
| 1 |
4,172.0000 |
CHIX |
15:37:12 |
| 97 |
4,172.0000 |
CHIX |
15:37:12 |
| 160 |
4,172.0000 |
CHIX |
15:37:12 |
| 40 |
4,172.0000 |
CHIX |
15:37:12 |
| 356 |
4,171.5000 |
TRQX |
15:37:24 |
| 213 |
4,171.0000 |
XLON |
15:37:27 |
| 221 |
4,170.5000 |
BATE |
15:38:21 |
| 42 |
4,170.5000 |
AQXE |
15:38:25 |
| 2 |
4,170.5000 |
BATE |
15:38:25 |
| 54 |
4,170.5000 |
BATE |
15:38:25 |
| 160 |
4,170.5000 |
XLON |
15:38:25 |
| 271 |
4,170.5000 |
CHIX |
15:38:25 |
| 40 |
4,170.5000 |
XLON |
15:38:25 |
| 92 |
4,168.5000 |
BATE |
15:39:09 |
| 114 |
4,168.0000 |
BATE |
15:39:17 |
| 143 |
4,168.0000 |
BATE |
15:39:21 |
| 114 |
4,168.0000 |
BATE |
15:39:21 |
| 114 |
4,167.5000 |
XLON |
15:39:48 |
| 140 |
4,166.5000 |
XLON |
15:40:00 |
| 59 |
4,166.5000 |
TRQX |
15:40:00 |
| 123 |
4,166.5000 |
CHIX |
15:40:00 |
| 51 |
4,166.5000 |
BATE |
15:40:00 |
| 152 |
4,166.5000 |
AQXE |
15:40:00 |
| 16 |
4,166.5000 |
CHIX |
15:40:00 |
| 486 |
4,165.5000 |
CHIX |
15:41:00 |
| 55 |
4,165.5000 |
XLON |
15:41:38 |
| 265 |
4,165.5000 |
CHIX |
15:41:38 |
| 164 |
4,165.5000 |
XLON |
15:41:41 |
| 100 |
4,166.5000 |
XLON |
15:42:59 |
| 312 |
4,166.5000 |
XLON |
15:42:59 |
| 55 |
4,166.5000 |
BATE |
15:43:09 |
| 203 |
4,166.5000 |
CHIX |
15:43:09 |
| 151 |
4,166.5000 |
XLON |
15:43:09 |
| 77 |
4,166.5000 |
TRQX |
15:43:09 |
| 96 |
4,166.5000 |
XLON |
15:43:09 |
| 384 |
4,166.0000 |
CHIX |
15:43:59 |
| 196 |
4,165.5000 |
CHIX |
15:44:34 |
| 268 |
4,165.5000 |
CHIX |
15:44:34 |
| 277 |
4,166.5000 |
TRQX |
15:45:29 |
| 184 |
4,166.5000 |
TRQX |
15:45:29 |
| 356 |
4,166.0000 |
CHIX |
15:46:29 |
| 111 |
4,166.0000 |
CHIX |
15:46:29 |
| 58 |
4,166.5000 |
XLON |
15:46:57 |
| 211 |
4,167.0000 |
CHIX |
15:47:24 |
| 271 |
4,167.0000 |
CHIX |
15:47:24 |
| 507 |
4,167.5000 |
CHIX |
15:47:50 |
| 72 |
4,168.5000 |
BATE |
15:48:37 |
| 101 |
4,168.5000 |
TRQX |
15:48:37 |
| 231 |
4,168.5000 |
XLON |
15:48:54 |
| 200 |
4,168.5000 |
CHIX |
15:48:54 |
| 88 |
4,168.5000 |
TRQX |
15:48:54 |
| 124 |
4,167.5000 |
XLON |
15:49:56 |
| 61 |
4,167.5000 |
BATE |
15:49:56 |
| 85 |
4,167.5000 |
TRQX |
15:49:56 |
| 43 |
4,167.5000 |
XLON |
15:49:56 |
| 284 |
4,167.5000 |
CHIX |
15:49:56 |
| 48 |
4,167.5000 |
CHIX |
15:49:56 |
| 20 |
4,166.5000 |
BATE |
15:50:37 |
| 28 |
4,166.5000 |
TRQX |
15:50:37 |
| 54 |
4,166.5000 |
XLON |
15:50:37 |
| 92 |
4,166.5000 |
CHIX |
15:50:37 |
| 80 |
4,168.0000 |
TRQX |
15:51:05 |
| 8 |
4,168.0000 |
XLON |
15:51:05 |
| 24 |
4,168.0000 |
XLON |
15:51:05 |
| 126 |
4,168.0000 |
XLON |
15:51:05 |
| 100 |
4,168.0000 |
TRQX |
15:51:05 |
| 159 |
4,168.0000 |
XLON |
15:51:05 |
| 52 |
4,168.0000 |
XLON |
15:51:05 |
| 208 |
4,167.0000 |
XLON |
15:51:51 |
| 115 |
4,167.0000 |
XLON |
15:51:51 |
| 93 |
4,167.0000 |
XLON |
15:51:51 |
| 115 |
4,167.0000 |
XLON |
15:51:51 |
| 141 |
4,167.0000 |
CHIX |
15:51:51 |
| 91 |
4,166.5000 |
XLON |
15:53:09 |
| 29 |
4,166.5000 |
XLON |
15:53:13 |
| 112 |
4,166.5000 |
XLON |
15:53:13 |
| 53 |
4,166.5000 |
XLON |
15:53:13 |
| 200 |
4,166.5000 |
CHIX |
15:53:13 |
| 100 |
4,166.5000 |
BATE |
15:53:13 |
| 75 |
4,166.5000 |
TRQX |
15:53:13 |
| 188 |
4,165.5000 |
XLON |
15:53:54 |
| 100 |
4,165.5000 |
BATE |
15:53:54 |
| 215 |
4,165.5000 |
CHIX |
15:53:54 |
| 215 |
4,165.5000 |
CHIX |
15:53:54 |
| 6 |
4,165.5000 |
TRQX |
15:53:54 |
| 80 |
4,165.5000 |
XLON |
15:55:01 |
| 131 |
4,165.5000 |
XLON |
15:55:01 |
| 190 |
4,165.5000 |
XLON |
15:55:01 |
| 223 |
4,166.5000 |
CHIX |
15:55:35 |
| 71 |
4,166.5000 |
CHIX |
15:55:35 |
| 84 |
4,166.5000 |
XLON |
15:56:00 |
| 167 |
4,166.5000 |
XLON |
15:56:00 |
| 84 |
4,166.5000 |
XLON |
15:56:00 |
| 84 |
4,165.0000 |
XLON |
15:56:35 |
| 76 |
4,165.0000 |
XLON |
15:56:40 |
| 42 |
4,165.0000 |
TRQX |
15:56:51 |
| 64 |
4,165.0000 |
XLON |
15:56:52 |
| 39 |
4,165.0000 |
TRQX |
15:56:59 |
| 149 |
4,165.0000 |
TRQX |
15:57:04 |
| 14 |
4,167.5000 |
XLON |
15:57:51 |
| 93 |
4,167.5000 |
BATE |
15:57:56 |
| 9 |
4,167.5000 |
XLON |
15:57:56 |
| 72 |
4,167.5000 |
CHIX |
15:57:56 |
| 230 |
4,167.5000 |
XLON |
15:57:56 |
| 129 |
4,167.5000 |
TRQX |
15:57:56 |
| 431 |
4,167.5000 |
CHIX |
15:57:56 |
| 72 |
4,166.5000 |
TRQX |
15:59:35 |
| 186 |
4,166.5000 |
XLON |
15:59:43 |
| 28 |
4,166.5000 |
TRQX |
15:59:49 |
| 321 |
4,169.5000 |
XLON |
16:00:50 |
| 200 |
4,170.5000 |
XLON |
16:01:11 |
| 200 |
4,170.5000 |
XLON |
16:01:11 |
| 625 |
4,170.5000 |
XLON |
16:01:11 |
| 134 |
4,170.5000 |
XLON |
16:01:11 |
| 200 |
4,170.5000 |
XLON |
16:01:11 |
| 100 |
4,170.5000 |
CHIX |
16:01:11 |
| 71 |
4,171.5000 |
XLON |
16:01:44 |
| 188 |
4,172.0000 |
XLON |
16:02:10 |
| 95 |
4,172.0000 |
TRQX |
16:02:10 |
| 68 |
4,172.0000 |
BATE |
16:02:10 |
| 319 |
4,172.0000 |
CHIX |
16:02:10 |
| 54 |
4,172.0000 |
CHIX |
16:02:10 |
| 213 |
4,170.5000 |
XLON |
16:02:48 |
| 100 |
4,169.5000 |
TRQX |
16:03:08 |
| 424 |
4,169.5000 |
CHIX |
16:03:38 |
| 71 |
4,169.0000 |
BATE |
16:04:08 |
| 103 |
4,169.0000 |
XLON |
16:04:10 |
| 56 |
4,169.0000 |
AQXE |
16:04:15 |
| 92 |
4,169.0000 |
XLON |
16:04:20 |
| 20 |
4,169.0000 |
CHIX |
16:04:23 |
| 413 |
4,169.0000 |
CHIX |
16:04:23 |
| 83 |
4,168.0000 |
XLON |
16:05:00 |
| 70 |
4,168.0000 |
BATE |
16:05:05 |
| 55 |
4,168.0000 |
AQXE |
16:05:05 |
| 108 |
4,168.0000 |
XLON |
16:05:06 |
| 11 |
4,167.5000 |
TRQX |
16:05:21 |
| 314 |
4,170.0000 |
CHIX |
16:06:13 |
| 68 |
4,170.0000 |
BATE |
16:06:13 |
| 185 |
4,170.0000 |
XLON |
16:06:13 |
| 95 |
4,170.0000 |
TRQX |
16:06:13 |
| 53 |
4,170.0000 |
XLON |
16:06:13 |
| 382 |
4,170.0000 |
CHIX |
16:06:29 |
| 84 |
4,170.0000 |
XLON |
16:07:20 |
| 43 |
4,170.0000 |
XLON |
16:07:53 |
| 98 |
4,170.0000 |
TRQX |
16:07:56 |
| 66 |
4,170.0000 |
XLON |
16:07:56 |
| 70 |
4,170.0000 |
BATE |
16:07:56 |
| 327 |
4,170.0000 |
CHIX |
16:07:56 |
| 55 |
4,170.0000 |
CHIX |
16:07:56 |
| 59 |
4,169.5000 |
XLON |
16:07:56 |
| 34 |
4,170.5000 |
XLON |
16:08:10 |
| 83 |
4,170.5000 |
TRQX |
16:08:18 |
| 128 |
4,170.5000 |
XLON |
16:08:18 |
| 59 |
4,170.5000 |
BATE |
16:08:18 |
| 276 |
4,170.5000 |
CHIX |
16:08:18 |
| 47 |
4,170.5000 |
CHIX |
16:08:18 |
| 106 |
4,169.5000 |
XLON |
16:09:00 |
| 87 |
4,169.5000 |
TRQX |
16:09:09 |
| 342 |
4,172.5000 |
XLON |
16:11:12 |
| 174 |
4,172.5000 |
TRQX |
16:11:12 |
| 228 |
4,172.5000 |
XLON |
16:11:12 |
| 228 |
4,172.5000 |
XLON |
16:11:12 |
| 300 |
4,172.5000 |
XLON |
16:11:12 |
| 581 |
4,172.5000 |
CHIX |
16:11:12 |
| 125 |
4,172.5000 |
BATE |
16:11:12 |
| 61 |
4,172.5000 |
XLON |
16:11:12 |
| 98 |
4,172.5000 |
XLON |
16:11:12 |
| 95 |
4,171.0000 |
TRQX |
16:12:41 |
| 184 |
4,171.0000 |
XLON |
16:12:41 |
| 4 |
4,171.0000 |
XLON |
16:12:41 |
| 318 |
4,171.0000 |
CHIX |
16:12:41 |
| 68 |
4,171.0000 |
BATE |
16:12:41 |
| 6 |
4,171.0000 |
TRQX |
16:12:41 |
| 48 |
4,171.0000 |
CHIX |
16:12:41 |
| 57 |
4,170.5000 |
AQXE |
16:13:51 |
| 119 |
4,170.5000 |
XLON |
16:13:56 |
| 103 |
4,170.5000 |
TRQX |
16:13:56 |
| 83 |
4,170.5000 |
XLON |
16:13:56 |
| 74 |
4,170.5000 |
BATE |
16:13:56 |
| 342 |
4,170.5000 |
CHIX |
16:13:56 |
| 1 |
4,170.5000 |
CHIX |
16:13:56 |
| 328 |
4,170.0000 |
CHIX |
16:15:07 |
| 70 |
4,170.0000 |
BATE |
16:15:07 |
| 192 |
4,170.0000 |
XLON |
16:15:07 |
| 99 |
4,170.0000 |
TRQX |
16:15:07 |
| 91 |
4,170.0000 |
XLON |
16:16:01 |
| 55 |
4,170.0000 |
AQXE |
16:16:03 |
| 101 |
4,170.0000 |
XLON |
16:16:11 |
| 45 |
4,170.0000 |
AQXE |
16:16:11 |
| 20 |
4,170.0000 |
CHIX |
16:16:11 |
| 59 |
4,170.0000 |
AQXE |
16:16:11 |
| 20 |
4,170.0000 |
CHIX |
16:16:11 |
| 212 |
4,170.0000 |
XLON |
16:16:11 |
| 139 |
4,170.0000 |
CHIX |
16:16:13 |
| 84 |
4,170.0000 |
XLON |
16:16:49 |
| 76 |
4,170.0000 |
XLON |
16:16:51 |
| 109 |
4,170.0000 |
TRQX |
16:16:54 |
| 55 |
4,170.0000 |
XLON |
16:16:54 |
| 365 |
4,170.0000 |
CHIX |
16:16:54 |
| 78 |
4,170.0000 |
BATE |
16:16:54 |
| 62 |
4,170.0000 |
CHIX |
16:16:54 |
| 118 |
4,170.5000 |
TRQX |
16:18:17 |
| 233 |
4,170.5000 |
XLON |
16:18:17 |
| 46 |
4,170.5000 |
TRQX |
16:18:17 |
| 44 |
4,170.5000 |
TRQX |
16:18:17 |
| 20 |
4,170.5000 |
CHIX |
16:18:17 |
| 215 |
4,170.5000 |
CHIX |
16:18:17 |
| 215 |
4,170.5000 |
CHIX |
16:18:17 |
| 7 |
4,170.5000 |
CHIX |
16:18:17 |
| 84 |
4,170.5000 |
XLON |
16:19:14 |
| 122 |
4,170.5000 |
XLON |
16:19:17 |
| 12 |
4,170.5000 |
XLON |
16:19:17 |
| 7 |
4,170.5000 |
XLON |
16:19:17 |
| 170 |
4,170.5000 |
XLON |
16:19:17 |
| 215 |
4,170.5000 |
CHIX |
16:19:17 |
| 149 |
4,170.5000 |
AQXE |
16:19:43 |
| 60 |
4,170.5000 |
XLON |
16:19:43 |
| 46 |
4,170.5000 |
XLON |
16:19:43 |
| 62 |
4,170.0000 |
AQXE |
16:19:58 |
| 207 |
4,170.0000 |
XLON |
16:20:19 |
| 109 |
4,170.0000 |
TRQX |
16:20:19 |
| 78 |
4,170.0000 |
BATE |
16:20:19 |
| 79 |
4,170.0000 |
TRQX |
16:20:46 |
| 140 |
4,170.0000 |
XLON |
16:20:46 |
| 99 |
4,170.0000 |
XLON |
16:20:52 |
| 144 |
4,170.0000 |
TRQX |
16:20:55 |
| 118 |
4,170.0000 |
XLON |
16:20:55 |
| 2 |
4,170.0000 |
TRQX |
16:20:55 |
| 111 |
4,170.0000 |
TRQX |
16:20:55 |
| 79 |
4,170.0000 |
BATE |
16:20:55 |
| 151 |
4,170.0000 |
CHIX |
16:20:55 |
| 218 |
4,170.0000 |
CHIX |
16:20:55 |
| 43 |
4,170.0000 |
BATE |
16:20:55 |
| 19 |
4,170.0000 |
BATE |
16:20:55 |
| 43 |
4,169.5000 |
XLON |
16:21:52 |
| 202 |
4,169.5000 |
XLON |
16:21:52 |
| 123 |
4,169.5000 |
TRQX |
16:21:52 |
| 190 |
4,169.5000 |
XLON |
16:21:52 |
| 37 |
4,169.5000 |
XLON |
16:21:52 |
| 43 |
4,169.5000 |
XLON |
16:21:52 |
| 215 |
4,169.5000 |
CHIX |
16:21:52 |
| 95 |
4,169.5000 |
CHIX |
16:21:52 |
| 193 |
4,169.5000 |
XLON |
16:22:46 |
| 36 |
4,169.5000 |
TRQX |
16:22:46 |
| 243 |
4,169.5000 |
CHIX |
16:22:46 |
| 46 |
4,169.5000 |
BATE |
16:22:46 |
| 137 |
4,169.0000 |
XLON |
16:23:34 |
| 111 |
4,169.0000 |
TRQX |
16:23:34 |
| 80 |
4,169.0000 |
XLON |
16:23:34 |
| 370 |
4,169.0000 |
CHIX |
16:23:34 |
| 79 |
4,169.0000 |
BATE |
16:23:34 |
| 62 |
4,169.0000 |
CHIX |
16:23:34 |
| 106 |
4,168.0000 |
TRQX |
16:24:15 |
| 207 |
4,168.0000 |
XLON |
16:24:15 |
| 76 |
4,168.0000 |
BATE |
16:24:15 |
| 353 |
4,168.0000 |
CHIX |
16:24:15 |
| 60 |
4,168.0000 |
CHIX |
16:24:15 |
| 50 |
4,167.0000 |
AQXE |
16:25:16 |
| 175 |
4,167.0000 |
XLON |
16:25:18 |
| 140 |
4,167.0000 |
XLON |
16:25:24 |
| 153 |
4,168.0000 |
AQXE |
16:25:37 |
| 71 |
4,168.5000 |
BATE |
16:25:46 |
| 238 |
4,168.5000 |
CHIX |
16:25:46 |
| 195 |
4,168.5000 |
XLON |
16:25:46 |
| 100 |
4,168.5000 |
TRQX |
16:25:46 |
| 93 |
4,168.5000 |
CHIX |
16:25:46 |
| 207 |
4,168.0000 |
CHIX |
16:26:11 |
| 207 |
4,168.0000 |
CHIX |
16:26:11 |
| 2 |
4,168.0000 |
CHIX |
16:26:11 |
| 338 |
4,167.5000 |
XLON |
16:26:42 |
| 228 |
4,166.5000 |
TRQX |
16:27:09 |
| 256 |
4,166.5000 |
BATE |
16:27:09 |
| 195 |
4,167.5000 |
CHIX |
16:27:30 |
| 171 |
4,167.5000 |
CHIX |
16:27:35 |
| 374 |
4,167.0000 |
XLON |
16:28:23 |
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.