TRANSACTIONS IN OWN SECURITIES
30 March 2023
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
| Date of purchases:
|
30 March 2023 |
| Number of ordinary shares purchased:
|
433,000 |
| Highest price paid per share:
|
GBp 4,215.00 |
| Lowest price paid per share:
|
GBp 4,162.00 |
| Volume weighted average price paid per share:
|
GBp 4,191.30 |
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 17 March 2023, as announced on that date.
Following the purchase of these shares, Unilever holds 101,027,730 of its ordinary shares in treasury and has 2,528,266,042 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
4,191.27 |
403,000 |
| CBOE BXE |
4,191.46 |
10,000 |
| CBOE CXE |
4,191.88 |
10,000 |
| Turquoise |
4,191.52 |
10,000 |
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 (BST) |
| 43 |
4,215.00 |
LSE |
08:00:41 |
| 15 |
4,215.00 |
LSE |
08:00:41 |
| 18 |
4,215.00 |
LSE |
08:00:41 |
| 49 |
4,215.00 |
LSE |
08:00:41 |
| 43 |
4,215.00 |
LSE |
08:00:41 |
| 43 |
4,215.00 |
LSE |
08:00:41 |
| 43 |
4,215.00 |
LSE |
08:00:41 |
| 346 |
4,213.50 |
LSE |
08:00:41 |
| 238 |
4,211.00 |
CBOE BXE |
08:00:51 |
| 230 |
4,211.00 |
CBOE CXE |
08:00:54 |
| 205 |
4,211.00 |
Turquoise |
08:00:54 |
| 397 |
4,210.00 |
LSE |
08:01:05 |
| 91 |
4,210.00 |
LSE |
08:01:05 |
| 7 |
4,210.00 |
LSE |
08:01:05 |
| 7 |
4,210.00 |
LSE |
08:01:05 |
| 58 |
4,209.50 |
LSE |
08:01:05 |
| 238 |
4,212.00 |
LSE |
08:02:02 |
| 567 |
4,212.00 |
LSE |
08:02:02 |
| 228 |
4,211.00 |
LSE |
08:03:03 |
| 543 |
4,211.00 |
LSE |
08:03:03 |
| 267 |
4,211.50 |
LSE |
08:04:02 |
| 442 |
4,211.50 |
LSE |
08:04:06 |
| 314 |
4,208.50 |
LSE |
08:04:30 |
| 301 |
4,208.00 |
LSE |
08:05:06 |
| 123 |
4,208.00 |
LSE |
08:05:06 |
| 100 |
4,208.00 |
LSE |
08:05:06 |
| 143 |
4,208.00 |
LSE |
08:05:06 |
| 884 |
4,207.50 |
LSE |
08:06:10 |
| 269 |
4,204.50 |
LSE |
08:06:50 |
| 43 |
4,204.50 |
LSE |
08:07:27 |
| 27 |
4,204.50 |
LSE |
08:07:27 |
| 26 |
4,204.50 |
LSE |
08:07:27 |
| 6 |
4,204.50 |
LSE |
08:07:27 |
| 524 |
4,204.50 |
LSE |
08:07:27 |
| 82 |
4,204.50 |
LSE |
08:07:27 |
| 697 |
4,206.00 |
LSE |
08:08:17 |
| 44 |
4,206.00 |
LSE |
08:08:17 |
| 499 |
4,209.00 |
LSE |
08:09:19 |
| 156 |
4,209.00 |
LSE |
08:09:19 |
| 61 |
4,209.00 |
LSE |
08:09:22 |
| 133 |
4,208.00 |
LSE |
08:09:52 |
| 115 |
4,205.00 |
LSE |
08:10:17 |
| 366 |
4,205.00 |
LSE |
08:10:17 |
| 201 |
4,203.00 |
CBOE CXE |
08:10:42 |
| 340 |
4,203.00 |
LSE |
08:10:42 |
| 104 |
4,201.00 |
CBOE BXE |
08:10:57 |
| 62 |
4,201.00 |
CBOE BXE |
08:10:57 |
| 78 |
4,201.00 |
CBOE BXE |
08:10:57 |
| 293 |
4,200.50 |
LSE |
08:11:21 |
| 96 |
4,200.50 |
LSE |
08:11:21 |
| 205 |
4,200.50 |
LSE |
08:11:21 |
| 224 |
4,200.50 |
LSE |
08:11:21 |
| 218 |
4,197.50 |
Turquoise |
08:11:24 |
| 94 |
4,191.00 |
LSE |
08:12:29 |
| 279 |
4,191.50 |
LSE |
08:12:30 |
| 150 |
4,191.50 |
LSE |
08:12:30 |
| 98 |
4,192.00 |
LSE |
08:12:30 |
| 285 |
4,192.00 |
LSE |
08:12:30 |
| 10 |
4,192.00 |
LSE |
08:12:30 |
| 435 |
4,186.50 |
LSE |
08:13:29 |
| 134 |
4,186.00 |
LSE |
08:14:10 |
| 746 |
4,186.00 |
LSE |
08:14:10 |
| 317 |
4,183.50 |
LSE |
08:15:02 |
| 200 |
4,183.50 |
LSE |
08:15:02 |
| 153 |
4,183.50 |
LSE |
08:15:02 |
| 47 |
4,183.50 |
LSE |
08:15:02 |
| 73 |
4,182.00 |
LSE |
08:15:55 |
| 55 |
4,182.00 |
LSE |
08:15:55 |
| 571 |
4,182.00 |
LSE |
08:15:55 |
| 680 |
4,182.50 |
LSE |
08:16:53 |
| 316 |
4,181.00 |
LSE |
08:17:40 |
| 96 |
4,181.00 |
LSE |
08:17:40 |
| 325 |
4,181.00 |
LSE |
08:17:40 |
| 302 |
4,179.50 |
LSE |
08:18:20 |
| 400 |
4,182.50 |
LSE |
08:18:49 |
| 10 |
4,185.00 |
LSE |
08:20:41 |
| 38 |
4,185.00 |
LSE |
08:20:41 |
| 2,041 |
4,188.00 |
LSE |
08:21:41 |
| 897 |
4,187.00 |
LSE |
08:22:14 |
| 125 |
4,187.50 |
LSE |
08:23:10 |
| 606 |
4,187.50 |
LSE |
08:23:10 |
| 228 |
4,187.00 |
CBOE CXE |
08:23:55 |
| 204 |
4,187.00 |
Turquoise |
08:23:55 |
| 368 |
4,187.00 |
LSE |
08:23:55 |
| 796 |
4,190.00 |
LSE |
08:24:31 |
| 1,096 |
4,191.50 |
LSE |
08:25:55 |
| 221 |
4,190.50 |
CBOE BXE |
08:26:39 |
| 273 |
4,190.50 |
LSE |
08:26:39 |
| 457 |
4,189.50 |
LSE |
08:27:05 |
| 382 |
4,187.50 |
LSE |
08:27:41 |
| 484 |
4,186.00 |
LSE |
08:28:09 |
| 896 |
4,189.00 |
LSE |
08:30:00 |
| 400 |
4,189.00 |
LSE |
08:30:00 |
| 115 |
4,189.00 |
LSE |
08:30:00 |
| 160 |
4,192.00 |
LSE |
08:30:47 |
| 500 |
4,192.00 |
LSE |
08:30:47 |
| 154 |
4,192.00 |
LSE |
08:30:47 |
| 104 |
4,192.00 |
LSE |
08:30:47 |
| 81 |
4,192.00 |
LSE |
08:31:45 |
| 1,965 |
4,193.00 |
LSE |
08:33:28 |
| 175 |
4,192.50 |
Turquoise |
08:33:38 |
| 43 |
4,192.50 |
Turquoise |
08:33:38 |
| 51 |
4,191.00 |
LSE |
08:33:49 |
| 358 |
4,190.00 |
LSE |
08:34:00 |
| 916 |
4,189.50 |
LSE |
08:34:56 |
| 259 |
4,189.50 |
LSE |
08:36:00 |
| 154 |
4,190.00 |
LSE |
08:36:05 |
| 157 |
4,190.00 |
LSE |
08:36:05 |
| 116 |
4,190.00 |
LSE |
08:36:05 |
| 77 |
4,190.00 |
LSE |
08:36:05 |
| 674 |
4,188.50 |
LSE |
08:36:46 |
| 144 |
4,188.00 |
CBOE CXE |
08:37:09 |
| 73 |
4,188.00 |
CBOE CXE |
08:37:09 |
| 739 |
4,188.50 |
LSE |
08:37:50 |
| 221 |
4,188.00 |
CBOE BXE |
08:37:51 |
| 100 |
4,188.00 |
LSE |
08:38:50 |
| 39 |
4,189.00 |
LSE |
08:39:04 |
| 797 |
4,189.50 |
LSE |
08:39:10 |
| 90 |
4,189.50 |
LSE |
08:39:56 |
| 157 |
4,189.50 |
LSE |
08:39:56 |
| 154 |
4,189.50 |
LSE |
08:39:56 |
| 14 |
4,190.00 |
LSE |
08:40:20 |
| 27 |
4,190.00 |
LSE |
08:40:20 |
| 42 |
4,190.00 |
LSE |
08:40:20 |
| 5 |
4,190.00 |
LSE |
08:40:20 |
| 32 |
4,190.00 |
LSE |
08:40:20 |
| 23 |
4,190.00 |
LSE |
08:40:20 |
| 8 |
4,190.00 |
LSE |
08:40:20 |
| 157 |
4,190.00 |
LSE |
08:40:20 |
| 154 |
4,190.00 |
LSE |
08:40:20 |
| 23 |
4,190.00 |
LSE |
08:40:20 |
| 24 |
4,190.00 |
LSE |
08:40:20 |
| 41 |
4,190.00 |
LSE |
08:40:20 |
| 21 |
4,190.00 |
LSE |
08:40:20 |
| 338 |
4,191.00 |
LSE |
08:41:00 |
| 140 |
4,189.50 |
LSE |
08:41:34 |
| 154 |
4,189.50 |
LSE |
08:41:34 |
| 157 |
4,189.50 |
LSE |
08:41:34 |
| 301 |
4,189.50 |
LSE |
08:41:34 |
| 1 |
4,189.50 |
LSE |
08:41:34 |
| 5 |
4,189.50 |
LSE |
08:41:34 |
| 2 |
4,189.50 |
LSE |
08:41:34 |
| 151 |
4,189.50 |
LSE |
08:42:08 |
| 103 |
4,190.50 |
LSE |
08:42:23 |
| 147 |
4,190.50 |
LSE |
08:42:23 |
| 476 |
4,190.50 |
LSE |
08:42:23 |
| 1,021 |
4,192.00 |
LSE |
08:43:40 |
| 32 |
4,195.00 |
LSE |
08:45:03 |
| 157 |
4,195.00 |
LSE |
08:45:03 |
| 154 |
4,195.00 |
LSE |
08:45:03 |
| 9 |
4,195.00 |
LSE |
08:45:03 |
| 154 |
4,195.00 |
LSE |
08:45:03 |
| 157 |
4,195.00 |
LSE |
08:45:03 |
| 289 |
4,195.00 |
LSE |
08:45:03 |
| 36 |
4,195.00 |
LSE |
08:45:03 |
| 31 |
4,193.50 |
LSE |
08:45:33 |
| 276 |
4,193.50 |
LSE |
08:45:33 |
| 50 |
4,193.50 |
CBOE CXE |
08:46:07 |
| 50 |
4,193.50 |
CBOE CXE |
08:46:07 |
| 132 |
4,193.50 |
CBOE CXE |
08:46:07 |
| 705 |
4,193.50 |
LSE |
08:46:46 |
| 280 |
4,193.00 |
LSE |
08:47:17 |
| 50 |
4,192.50 |
CBOE BXE |
08:47:17 |
| 222 |
4,192.50 |
Turquoise |
08:47:23 |
| 437 |
4,192.50 |
LSE |
08:48:07 |
| 200 |
4,193.50 |
LSE |
08:48:44 |
| 15 |
4,193.50 |
LSE |
08:48:44 |
| 15 |
4,193.50 |
LSE |
08:48:44 |
| 9 |
4,193.50 |
LSE |
08:48:44 |
| 977 |
4,193.50 |
LSE |
08:48:46 |
| 883 |
4,193.00 |
LSE |
08:49:45 |
| 58 |
4,194.00 |
LSE |
08:50:34 |
| 157 |
4,194.00 |
LSE |
08:50:34 |
| 295 |
4,194.00 |
LSE |
08:50:34 |
| 149 |
4,194.00 |
LSE |
08:50:34 |
| 43 |
4,194.00 |
LSE |
08:50:34 |
| 188 |
4,192.00 |
CBOE BXE |
08:51:06 |
| 28 |
4,192.00 |
LSE |
08:51:07 |
| 56 |
4,192.00 |
LSE |
08:51:07 |
| 72 |
4,193.00 |
LSE |
08:52:01 |
| 1 |
4,193.00 |
LSE |
08:52:01 |
| 116 |
4,193.00 |
LSE |
08:52:01 |
| 150 |
4,194.00 |
LSE |
08:52:48 |
| 193 |
4,194.00 |
LSE |
08:52:48 |
| 196 |
4,194.00 |
LSE |
08:52:48 |
| 999 |
4,194.00 |
LSE |
08:52:48 |
| 341 |
4,193.00 |
LSE |
08:53:28 |
| 200 |
4,193.00 |
Turquoise |
08:54:22 |
| 326 |
4,193.00 |
LSE |
08:54:22 |
| 200 |
4,193.50 |
LSE |
08:55:07 |
| 196 |
4,193.50 |
LSE |
08:55:07 |
| 284 |
4,193.50 |
LSE |
08:55:07 |
| 193 |
4,193.50 |
LSE |
08:55:07 |
| 149 |
4,193.50 |
LSE |
08:55:07 |
| 249 |
4,192.50 |
CBOE CXE |
08:55:29 |
| 361 |
4,192.50 |
LSE |
08:55:29 |
| 189 |
4,191.50 |
CBOE BXE |
08:55:30 |
| 1,032 |
4,189.50 |
LSE |
08:56:40 |
| 334 |
4,189.50 |
LSE |
08:57:41 |
| 661 |
4,188.00 |
LSE |
08:58:05 |
| 120 |
4,188.00 |
LSE |
08:58:42 |
| 138 |
4,188.00 |
LSE |
08:59:01 |
| 360 |
4,188.00 |
LSE |
08:59:01 |
| 861 |
4,189.50 |
LSE |
08:59:47 |
| 378 |
4,183.00 |
LSE |
09:00:26 |
| 249 |
4,178.00 |
Turquoise |
09:01:20 |
| 347 |
4,179.50 |
LSE |
09:01:20 |
| 50 |
4,175.00 |
LSE |
09:01:55 |
| 960 |
4,175.00 |
LSE |
09:01:55 |
| 273 |
4,174.00 |
LSE |
09:02:42 |
| 241 |
4,174.00 |
LSE |
09:02:42 |
| 147 |
4,174.00 |
LSE |
09:02:42 |
| 117 |
4,172.50 |
LSE |
09:03:32 |
| 103 |
4,169.50 |
CBOE CXE |
09:03:47 |
| 76 |
4,170.00 |
LSE |
09:04:01 |
| 301 |
4,170.50 |
LSE |
09:04:01 |
| 241 |
4,170.50 |
LSE |
09:04:01 |
| 245 |
4,170.50 |
LSE |
09:04:01 |
| 200 |
4,170.50 |
LSE |
09:04:01 |
| 108 |
4,169.50 |
CBOE CXE |
09:04:50 |
| 388 |
4,169.50 |
LSE |
09:04:50 |
| 240 |
4,169.00 |
CBOE BXE |
09:04:50 |
| 240 |
4,168.50 |
LSE |
09:05:20 |
| 116 |
4,168.50 |
LSE |
09:05:20 |
| 27 |
4,174.00 |
LSE |
09:06:47 |
| 1,114 |
4,174.00 |
LSE |
09:06:47 |
| 21 |
4,174.00 |
LSE |
09:06:47 |
| 219 |
4,174.00 |
LSE |
09:06:47 |
| 1,712 |
4,174.00 |
LSE |
09:09:09 |
| 121 |
4,174.50 |
LSE |
09:11:39 |
| 245 |
4,174.50 |
LSE |
09:11:39 |
| 241 |
4,174.50 |
LSE |
09:11:39 |
| 95 |
4,174.50 |
LSE |
09:11:45 |
| 31 |
4,174.50 |
LSE |
09:11:45 |
| 21 |
4,174.50 |
LSE |
09:11:45 |
| 846 |
4,174.50 |
LSE |
09:11:45 |
| 536 |
4,174.50 |
LSE |
09:11:45 |
| 449 |
4,173.50 |
LSE |
09:12:45 |
| 477 |
4,173.50 |
LSE |
09:12:45 |
| 886 |
4,173.50 |
LSE |
09:13:40 |
| 364 |
4,173.00 |
LSE |
09:14:09 |
| 208 |
4,172.50 |
Turquoise |
09:15:06 |
| 10 |
4,172.50 |
LSE |
09:15:06 |
| 320 |
4,172.50 |
LSE |
09:15:06 |
| 698 |
4,170.50 |
LSE |
09:15:28 |
| 292 |
4,168.00 |
LSE |
09:16:34 |
| 69 |
4,168.00 |
LSE |
09:16:34 |
| 235 |
4,166.50 |
CBOE BXE |
09:16:44 |
| 1,417 |
4,169.50 |
LSE |
09:17:59 |
| 500 |
4,167.00 |
LSE |
09:18:54 |
| 370 |
4,166.50 |
LSE |
09:19:03 |
| 370 |
4,166.00 |
LSE |
09:19:57 |
| 546 |
4,166.00 |
LSE |
09:19:57 |
| 32 |
4,165.00 |
CBOE CXE |
09:20:03 |
| 400 |
4,164.00 |
LSE |
09:20:50 |
| 333 |
4,164.00 |
LSE |
09:20:50 |
| 99 |
4,163.50 |
CBOE CXE |
09:21:33 |
| 24 |
4,164.00 |
LSE |
09:21:41 |
| 1,100 |
4,165.00 |
LSE |
09:22:13 |
| 124 |
4,164.50 |
LSE |
09:23:02 |
| 271 |
4,164.50 |
LSE |
09:23:02 |
| 114 |
4,163.50 |
CBOE CXE |
09:23:10 |
| 1 |
4,163.50 |
LSE |
09:23:32 |
| 302 |
4,163.50 |
LSE |
09:23:32 |
| 288 |
4,163.50 |
LSE |
09:23:32 |
| 595 |
4,163.50 |
LSE |
09:24:32 |
| 562 |
4,164.00 |
LSE |
09:25:05 |
| 283 |
4,164.00 |
LSE |
09:25:07 |
| 208 |
4,162.50 |
Turquoise |
09:25:49 |
| 376 |
4,162.50 |
LSE |
09:25:49 |
| 157 |
4,163.50 |
LSE |
09:26:34 |
| 258 |
4,163.50 |
LSE |
09:26:34 |
| 307 |
4,163.50 |
LSE |
09:27:10 |
| 302 |
4,163.50 |
LSE |
09:27:10 |
| 92 |
4,163.50 |
LSE |
09:27:10 |
| 14 |
4,163.50 |
LSE |
09:27:10 |
| 46 |
4,163.50 |
LSE |
09:27:10 |
| 8 |
4,163.50 |
LSE |
09:27:10 |
| 46 |
4,163.50 |
LSE |
09:27:10 |
| 10 |
4,163.50 |
LSE |
09:27:10 |
| 640 |
4,163.00 |
LSE |
09:28:05 |
| 597 |
4,163.00 |
LSE |
09:29:06 |
| 219 |
4,162.00 |
LSE |
09:29:40 |
| 595 |
4,162.00 |
LSE |
09:29:57 |
| 114 |
4,162.50 |
LSE |
09:30:48 |
| 47 |
4,165.50 |
LSE |
09:31:20 |
| 307 |
4,165.50 |
LSE |
09:31:20 |
| 302 |
4,165.50 |
LSE |
09:31:20 |
| 89 |
4,165.50 |
LSE |
09:31:20 |
| 307 |
4,165.50 |
LSE |
09:31:20 |
| 35 |
4,165.50 |
LSE |
09:31:20 |
| 63 |
4,165.50 |
LSE |
09:31:20 |
| 33 |
4,166.50 |
LSE |
09:31:52 |
| 22 |
4,166.00 |
CBOE CXE |
09:31:56 |
| 187 |
4,166.00 |
CBOE CXE |
09:32:06 |
| 348 |
4,166.00 |
LSE |
09:32:06 |
| 242 |
4,169.00 |
CBOE BXE |
09:33:31 |
| 1,235 |
4,169.00 |
LSE |
09:33:31 |
| 5 |
4,168.00 |
LSE |
09:34:18 |
| 419 |
4,168.50 |
LSE |
09:34:57 |
| 59 |
4,168.50 |
LSE |
09:34:57 |
| 27 |
4,168.50 |
LSE |
09:34:57 |
| 108 |
4,168.50 |
LSE |
09:34:57 |
| 379 |
4,168.00 |
LSE |
09:35:12 |
| 241 |
4,168.00 |
LSE |
09:35:12 |
| 180 |
4,171.50 |
LSE |
09:37:37 |
| 594 |
4,171.50 |
LSE |
09:37:37 |
| 379 |
4,171.50 |
LSE |
09:37:37 |
| 384 |
4,171.50 |
LSE |
09:37:37 |
| 538 |
4,171.50 |
LSE |
09:37:37 |
| 379 |
4,171.50 |
LSE |
09:38:19 |
| 384 |
4,171.50 |
LSE |
09:38:19 |
| 43 |
4,171.50 |
LSE |
09:38:19 |
| 70 |
4,171.00 |
LSE |
09:39:32 |
| 1,144 |
4,171.50 |
LSE |
09:40:14 |
| 645 |
4,171.50 |
LSE |
09:41:03 |
| 615 |
4,171.00 |
LSE |
09:41:28 |
| 221 |
4,170.50 |
CBOE CXE |
09:41:28 |
| 379 |
4,172.50 |
LSE |
09:42:20 |
| 8 |
4,172.50 |
LSE |
09:42:20 |
| 831 |
4,172.00 |
LSE |
09:42:53 |
| 193 |
4,171.00 |
CBOE BXE |
09:43:35 |
| 404 |
4,171.00 |
LSE |
09:43:35 |
| 1,232 |
4,173.50 |
LSE |
09:45:05 |
| 211 |
4,172.50 |
Turquoise |
09:45:32 |
| 411 |
4,172.50 |
LSE |
09:45:32 |
| 93 |
4,172.50 |
Turquoise |
09:45:32 |
| 706 |
4,172.50 |
LSE |
09:46:38 |
| 129 |
4,172.50 |
LSE |
09:46:38 |
| 8 |
4,172.50 |
LSE |
09:46:38 |
| 379 |
4,174.50 |
LSE |
09:47:25 |
| 9 |
4,174.50 |
LSE |
09:47:25 |
| 846 |
4,174.00 |
LSE |
09:47:59 |
| 384 |
4,173.50 |
LSE |
09:49:00 |
| 379 |
4,173.50 |
LSE |
09:49:00 |
| 46 |
4,173.50 |
LSE |
09:49:00 |
| 428 |
4,172.50 |
LSE |
09:49:48 |
| 384 |
4,172.50 |
LSE |
09:50:14 |
| 144 |
4,171.50 |
Turquoise |
09:50:36 |
| 38 |
4,175.50 |
LSE |
09:51:55 |
| 2 |
4,175.50 |
LSE |
09:51:55 |
| 215 |
4,176.00 |
CBOE BXE |
09:53:37 |
| 2,610 |
4,177.50 |
LSE |
09:54:46 |
| 292 |
4,177.00 |
LSE |
09:55:03 |
| 379 |
4,177.00 |
LSE |
09:55:03 |
| 211 |
4,177.00 |
LSE |
09:55:03 |
| 384 |
4,177.00 |
LSE |
09:55:03 |
| 29 |
4,177.00 |
LSE |
09:55:03 |
| 379 |
4,178.00 |
LSE |
09:56:03 |
| 216 |
4,178.00 |
LSE |
09:56:03 |
| 383 |
4,177.50 |
LSE |
09:56:34 |
| 194 |
4,177.00 |
LSE |
09:57:04 |
| 251 |
4,177.00 |
LSE |
09:57:04 |
| 191 |
4,176.00 |
LSE |
09:57:33 |
| 742 |
4,179.50 |
LSE |
10:00:29 |
| 1,925 |
4,179.50 |
LSE |
10:00:29 |
| 303 |
4,183.50 |
LSE |
10:02:27 |
| 379 |
4,183.50 |
LSE |
10:02:27 |
| 384 |
4,183.50 |
LSE |
10:02:27 |
| 157 |
4,183.50 |
LSE |
10:02:27 |
| 419 |
4,183.50 |
LSE |
10:02:28 |
| 505 |
4,182.50 |
CBOE CXE |
10:02:30 |
| 1,252 |
4,183.50 |
LSE |
10:03:59 |
| 227 |
4,183.50 |
Turquoise |
10:03:59 |
| 523 |
4,183.50 |
LSE |
10:05:55 |
| 1,089 |
4,183.50 |
LSE |
10:06:10 |
| 226 |
4,183.00 |
CBOE BXE |
10:06:10 |
| 1,266 |
4,183.00 |
LSE |
10:07:17 |
| 42 |
4,181.50 |
LSE |
10:08:15 |
| 288 |
4,181.50 |
LSE |
10:08:15 |
| 56 |
4,181.50 |
LSE |
10:08:15 |
| 420 |
4,179.50 |
LSE |
10:08:44 |
| 298 |
4,180.50 |
LSE |
10:09:58 |
| 284 |
4,180.50 |
LSE |
10:09:58 |
| 228 |
4,180.50 |
LSE |
10:09:58 |
| 410 |
4,180.50 |
LSE |
10:10:01 |
| 288 |
4,180.50 |
LSE |
10:10:48 |
| 96 |
4,180.50 |
LSE |
10:10:48 |
| 47 |
4,180.50 |
LSE |
10:10:48 |
| 95 |
4,179.50 |
Turquoise |
10:11:08 |
| 28 |
4,179.50 |
LSE |
10:11:17 |
| 768 |
4,179.50 |
LSE |
10:11:25 |
| 396 |
4,180.00 |
LSE |
10:14:31 |
| 1,867 |
4,180.00 |
LSE |
10:14:31 |
| 204 |
4,180.00 |
LSE |
10:14:31 |
| 138 |
4,182.50 |
LSE |
10:16:09 |
| 138 |
4,182.50 |
LSE |
10:16:09 |
| 69 |
4,182.50 |
LSE |
10:16:09 |
| 121 |
4,182.50 |
CBOE CXE |
10:18:06 |
| 232 |
4,182.50 |
CBOE BXE |
10:18:06 |
| 120 |
4,184.00 |
LSE |
10:18:22 |
| 154 |
4,184.00 |
LSE |
10:18:22 |
| 28 |
4,184.00 |
LSE |
10:18:22 |
| 288 |
4,184.00 |
LSE |
10:18:22 |
| 284 |
4,184.00 |
LSE |
10:18:22 |
| 302 |
4,184.00 |
LSE |
10:18:22 |
| 150 |
4,184.00 |
LSE |
10:18:22 |
| 63 |
4,184.00 |
LSE |
10:18:22 |
| 325 |
4,184.00 |
LSE |
10:18:22 |
| 284 |
4,184.00 |
LSE |
10:18:22 |
| 288 |
4,184.00 |
LSE |
10:18:22 |
| 15 |
4,184.00 |
LSE |
10:18:22 |
| 181 |
4,184.00 |
LSE |
10:18:22 |
| 76 |
4,183.50 |
LSE |
10:19:05 |
| 288 |
4,183.50 |
LSE |
10:19:05 |
| 142 |
4,183.50 |
LSE |
10:19:05 |
| 288 |
4,183.50 |
LSE |
10:19:05 |
| 27 |
4,183.50 |
LSE |
10:19:05 |
| 243 |
4,182.50 |
Turquoise |
10:19:10 |
| 4 |
4,182.50 |
LSE |
10:19:49 |
| 34 |
4,182.50 |
LSE |
10:19:49 |
| 544 |
4,182.50 |
LSE |
10:19:49 |
| 117 |
4,182.50 |
LSE |
10:22:05 |
| 211 |
4,182.50 |
CBOE CXE |
10:22:06 |
| 400 |
4,182.50 |
LSE |
10:22:06 |
| 400 |
4,182.50 |
LSE |
10:22:06 |
| 10 |
4,182.50 |
LSE |
10:22:06 |
| 69 |
4,182.50 |
LSE |
10:22:14 |
| 172 |
4,182.50 |
LSE |
10:22:14 |
| 188 |
4,182.50 |
LSE |
10:22:14 |
| 500 |
4,184.00 |
LSE |
10:22:32 |
| 288 |
4,184.00 |
LSE |
10:22:32 |
| 284 |
4,184.00 |
LSE |
10:23:10 |
| 94 |
4,184.00 |
LSE |
10:23:10 |
| 500 |
4,183.50 |
LSE |
10:23:39 |
| 96 |
4,183.50 |
LSE |
10:23:39 |
| 126 |
4,184.00 |
LSE |
10:25:00 |
| 630 |
4,184.00 |
LSE |
10:25:00 |
| 176 |
4,184.00 |
LSE |
10:25:00 |
| 13 |
4,184.00 |
LSE |
10:25:00 |
| 46 |
4,183.50 |
LSE |
10:25:33 |
| 288 |
4,183.50 |
LSE |
10:25:33 |
| 258 |
4,183.50 |
LSE |
10:25:33 |
| 957 |
4,184.00 |
LSE |
10:26:51 |
| 5 |
4,183.50 |
LSE |
10:27:27 |
| 275 |
4,184.00 |
LSE |
10:28:21 |
| 490 |
4,184.00 |
LSE |
10:28:21 |
| 322 |
4,184.00 |
LSE |
10:28:46 |
| 414 |
4,184.00 |
LSE |
10:28:46 |
| 500 |
4,184.00 |
LSE |
10:29:37 |
| 257 |
4,184.00 |
LSE |
10:29:37 |
| 333 |
4,187.50 |
LSE |
10:31:30 |
| 1,220 |
4,187.50 |
LSE |
10:31:30 |
| 396 |
4,187.50 |
LSE |
10:32:35 |
| 207 |
4,187.50 |
LSE |
10:32:36 |
| 208 |
4,187.50 |
LSE |
10:32:36 |
| 125 |
4,186.00 |
LSE |
10:32:58 |
| 121 |
4,186.00 |
CBOE BXE |
10:32:58 |
| 237 |
4,186.00 |
LSE |
10:32:58 |
| 3 |
4,186.00 |
CBOE BXE |
10:33:25 |
| 10 |
4,186.00 |
CBOE BXE |
10:33:51 |
| 185 |
4,186.00 |
CBOE BXE |
10:33:51 |
| 244 |
4,186.00 |
Turquoise |
10:33:51 |
| 605 |
4,186.00 |
LSE |
10:33:51 |
| 70 |
4,188.50 |
LSE |
10:35:17 |
| 1,260 |
4,188.50 |
LSE |
10:35:17 |
| 97 |
4,186.50 |
CBOE CXE |
10:35:29 |
| 108 |
4,186.50 |
CBOE CXE |
10:35:29 |
| 763 |
4,187.00 |
LSE |
10:36:51 |
| 169 |
4,187.00 |
LSE |
10:37:33 |
| 82 |
4,187.00 |
LSE |
10:37:33 |
| 138 |
4,187.00 |
LSE |
10:37:33 |
| 69 |
4,187.00 |
LSE |
10:37:33 |
| 2 |
4,187.00 |
LSE |
10:37:35 |
| 15 |
4,187.00 |
LSE |
10:37:39 |
| 204 |
4,186.50 |
CBOE BXE |
10:37:54 |
| 68 |
4,187.00 |
LSE |
10:37:54 |
| 601 |
4,187.00 |
LSE |
10:37:54 |
| 284 |
4,188.00 |
LSE |
10:38:50 |
| 166 |
4,188.00 |
LSE |
10:38:50 |
| 288 |
4,188.00 |
LSE |
10:38:50 |
| 663 |
4,188.50 |
LSE |
10:39:45 |
| 137 |
4,188.50 |
LSE |
10:39:45 |
| 11 |
4,188.50 |
LSE |
10:39:45 |
| 204 |
4,188.50 |
LSE |
10:41:00 |
| 563 |
4,188.50 |
LSE |
10:41:45 |
| 168 |
4,187.00 |
CBOE CXE |
10:41:45 |
| 287 |
4,187.50 |
LSE |
10:41:45 |
| 400 |
4,187.50 |
LSE |
10:41:45 |
| 124 |
4,187.50 |
LSE |
10:41:45 |
| 296 |
4,188.00 |
LSE |
10:42:17 |
| 72 |
4,188.00 |
LSE |
10:42:17 |
| 270 |
4,188.00 |
LSE |
10:42:46 |
| 284 |
4,188.00 |
LSE |
10:42:46 |
| 70 |
4,188.00 |
LSE |
10:42:46 |
| 170 |
4,186.50 |
LSE |
10:43:08 |
| 204 |
4,186.50 |
Turquoise |
10:43:10 |
| 185 |
4,186.00 |
LSE |
10:43:59 |
| 443 |
4,186.00 |
LSE |
10:43:59 |
| 183 |
4,185.50 |
LSE |
10:44:31 |
| 399 |
4,185.50 |
LSE |
10:44:46 |
| 294 |
4,186.00 |
LSE |
10:45:17 |
| 108 |
4,186.00 |
LSE |
10:45:17 |
| 284 |
4,186.00 |
LSE |
10:45:47 |
| 288 |
4,186.00 |
LSE |
10:45:47 |
| 75 |
4,186.00 |
LSE |
10:45:47 |
| 1,019 |
4,186.50 |
LSE |
10:47:00 |
| 394 |
4,187.00 |
LSE |
10:47:49 |
| 409 |
4,187.00 |
LSE |
10:48:20 |
| 1,061 |
4,187.50 |
LSE |
10:50:06 |
| 182 |
4,187.50 |
LSE |
10:50:06 |
| 284 |
4,187.00 |
LSE |
10:50:22 |
| 120 |
4,187.00 |
LSE |
10:50:22 |
| 117 |
4,186.50 |
LSE |
10:51:13 |
| 180 |
4,186.50 |
LSE |
10:51:13 |
| 515 |
4,186.50 |
LSE |
10:51:13 |
| 500 |
4,186.50 |
LSE |
10:51:53 |
| 12 |
4,189.50 |
LSE |
10:52:42 |
| 754 |
4,189.50 |
LSE |
10:52:42 |
| 102 |
4,188.50 |
Turquoise |
10:53:28 |
| 142 |
4,188.50 |
Turquoise |
10:53:30 |
| 59 |
4,188.50 |
LSE |
10:53:30 |
| 106 |
4,188.50 |
LSE |
10:53:30 |
| 440 |
4,188.50 |
LSE |
10:53:30 |
| 184 |
4,188.50 |
LSE |
10:53:30 |
| 500 |
4,188.00 |
LSE |
10:54:26 |
| 135 |
4,188.00 |
LSE |
10:54:26 |
| 9 |
4,190.00 |
LSE |
10:58:03 |
| 2,673 |
4,190.00 |
LSE |
10:58:03 |
| 196 |
4,190.00 |
LSE |
10:58:30 |
| 218 |
4,190.00 |
LSE |
10:58:30 |
| 233 |
4,189.50 |
CBOE BXE |
10:58:54 |
| 206 |
4,189.50 |
LSE |
10:58:54 |
| 73 |
4,189.00 |
CBOE CXE |
10:58:56 |
| 62 |
4,189.00 |
CBOE CXE |
10:58:58 |
| 112 |
4,189.00 |
CBOE CXE |
10:58:58 |
| 284 |
4,189.50 |
LSE |
10:59:31 |
| 288 |
4,189.50 |
LSE |
10:59:31 |
| 31 |
4,189.50 |
LSE |
10:59:31 |
| 76 |
4,191.50 |
LSE |
11:00:13 |
| 105 |
4,191.50 |
LSE |
11:00:13 |
| 190 |
4,191.50 |
LSE |
11:00:13 |
| 284 |
4,191.50 |
LSE |
11:00:13 |
| 180 |
4,191.50 |
LSE |
11:00:13 |
| 284 |
4,191.50 |
LSE |
11:01:05 |
| 288 |
4,191.50 |
LSE |
11:01:05 |
| 189 |
4,191.50 |
LSE |
11:01:05 |
| 29 |
4,191.50 |
LSE |
11:01:05 |
| 642 |
4,191.50 |
LSE |
11:02:03 |
| 225 |
4,191.00 |
CBOE CXE |
11:05:25 |
| 397 |
4,191.00 |
LSE |
11:05:27 |
| 48 |
4,191.00 |
CBOE BXE |
11:05:27 |
| 633 |
4,191.00 |
LSE |
11:05:27 |
| 175 |
4,191.00 |
CBOE BXE |
11:05:27 |
| 284 |
4,191.00 |
LSE |
11:05:32 |
| 140 |
4,191.00 |
LSE |
11:05:32 |
| 196 |
4,191.00 |
LSE |
11:05:32 |
| 288 |
4,191.00 |
LSE |
11:05:32 |
| 72 |
4,191.00 |
LSE |
11:05:32 |
| 34 |
4,191.00 |
LSE |
11:05:32 |
| 195 |
4,191.00 |
LSE |
11:05:32 |
| 233 |
4,191.00 |
LSE |
11:05:32 |
| 156 |
4,190.50 |
LSE |
11:05:45 |
| 189 |
4,191.00 |
LSE |
11:06:07 |
| 284 |
4,191.00 |
LSE |
11:06:07 |
| 195 |
4,191.00 |
LSE |
11:06:07 |
| 161 |
4,191.00 |
LSE |
11:07:08 |
| 284 |
4,191.00 |
LSE |
11:07:08 |
| 136 |
4,191.00 |
LSE |
11:07:08 |
| 43 |
4,191.00 |
Turquoise |
11:09:31 |
| 42 |
4,191.00 |
Turquoise |
11:09:31 |
| 43 |
4,191.00 |
Turquoise |
11:09:31 |
| 44 |
4,191.50 |
LSE |
11:09:39 |
| 108 |
4,191.50 |
LSE |
11:09:39 |
| 14 |
4,191.50 |
LSE |
11:09:39 |
| 288 |
4,191.50 |
LSE |
11:09:39 |
| 284 |
4,191.50 |
LSE |
11:09:39 |
| 288 |
4,191.50 |
LSE |
11:09:39 |
| 20 |
4,191.50 |
LSE |
11:09:39 |
| 1,843 |
4,191.50 |
LSE |
11:10:30 |
| 240 |
4,191.00 |
Turquoise |
11:10:39 |
| 105 |
4,191.00 |
Turquoise |
11:10:39 |
| 159 |
4,191.50 |
LSE |
11:11:41 |
| 669 |
4,191.50 |
LSE |
11:11:41 |
| 252 |
4,191.50 |
LSE |
11:12:57 |
| 100 |
4,191.50 |
CBOE CXE |
11:13:19 |
| 284 |
4,192.00 |
LSE |
11:14:37 |
| 2,780 |
4,192.50 |
LSE |
11:16:00 |
| 769 |
4,193.50 |
LSE |
11:16:40 |
| 34 |
4,193.50 |
LSE |
11:16:40 |
| 240 |
4,193.00 |
CBOE BXE |
11:16:40 |
| 381 |
4,192.50 |
LSE |
11:17:21 |
| 13 |
4,192.50 |
LSE |
11:17:21 |
| 284 |
4,192.50 |
LSE |
11:17:21 |
| 117 |
4,192.50 |
LSE |
11:17:21 |
| 37 |
4,191.50 |
LSE |
11:18:19 |
| 757 |
4,194.00 |
LSE |
11:19:03 |
| 46 |
4,194.00 |
LSE |
11:19:03 |
| 3 |
4,194.00 |
LSE |
11:19:03 |
| 70 |
4,194.50 |
LSE |
11:19:23 |
| 284 |
4,194.50 |
LSE |
11:19:23 |
| 288 |
4,194.50 |
LSE |
11:19:23 |
| 185 |
4,194.50 |
LSE |
11:19:23 |
| 207 |
4,195.50 |
LSE |
11:21:28 |
| 134 |
4,195.50 |
LSE |
11:21:45 |
| 1,297 |
4,195.50 |
LSE |
11:21:45 |
| 194 |
4,195.50 |
LSE |
11:22:23 |
| 402 |
4,195.00 |
LSE |
11:22:53 |
| 137 |
4,195.00 |
CBOE CXE |
11:23:01 |
| 94 |
4,195.00 |
CBOE CXE |
11:23:01 |
| 216 |
4,193.50 |
Turquoise |
11:23:08 |
| 96 |
4,194.50 |
LSE |
11:23:43 |
| 76 |
4,194.50 |
LSE |
11:23:43 |
| 172 |
4,194.50 |
LSE |
11:23:43 |
| 1,927 |
4,196.50 |
LSE |
11:25:48 |
| 302 |
4,196.00 |
LSE |
11:26:02 |
| 355 |
4,196.00 |
LSE |
11:26:02 |
| 110 |
4,196.00 |
LSE |
11:26:02 |
| 312 |
4,196.00 |
LSE |
11:26:51 |
| 298 |
4,196.00 |
LSE |
11:26:51 |
| 304 |
4,195.50 |
LSE |
11:27:48 |
| 242 |
4,195.50 |
LSE |
11:27:48 |
| 266 |
4,195.00 |
LSE |
11:28:16 |
| 124 |
4,195.00 |
LSE |
11:28:16 |
| 588 |
4,194.50 |
LSE |
11:28:56 |
| 32 |
4,194.50 |
LSE |
11:29:39 |
| 10 |
4,194.50 |
LSE |
11:29:39 |
| 270 |
4,194.50 |
LSE |
11:29:39 |
| 266 |
4,194.50 |
LSE |
11:29:39 |
| 163 |
4,194.50 |
LSE |
11:29:39 |
| 76 |
4,194.50 |
LSE |
11:29:39 |
| 13 |
4,194.50 |
LSE |
11:29:39 |
| 35 |
4,193.50 |
CBOE BXE |
11:29:46 |
| 220 |
4,196.00 |
CBOE BXE |
11:32:32 |
| 535 |
4,196.00 |
LSE |
11:32:32 |
| 1,385 |
4,196.00 |
LSE |
11:32:32 |
| 89 |
4,198.00 |
LSE |
11:35:37 |
| 395 |
4,198.00 |
LSE |
11:35:37 |
| 500 |
4,198.00 |
LSE |
11:35:37 |
| 388 |
4,198.00 |
LSE |
11:35:37 |
| 816 |
4,198.00 |
LSE |
11:35:37 |
| 266 |
4,197.50 |
LSE |
11:35:42 |
| 248 |
4,197.50 |
LSE |
11:35:42 |
| 1,638 |
4,198.50 |
LSE |
11:38:00 |
| 240 |
4,201.00 |
LSE |
11:39:03 |
| 190 |
4,201.00 |
LSE |
11:39:03 |
| 156 |
4,201.00 |
LSE |
11:39:03 |
| 266 |
4,201.00 |
LSE |
11:39:03 |
| 221 |
4,201.00 |
LSE |
11:39:03 |
| 249 |
4,201.00 |
LSE |
11:39:03 |
| 215 |
4,202.00 |
CBOE CXE |
11:39:13 |
| 215 |
4,202.00 |
CBOE CXE |
11:39:13 |
| 39 |
4,202.00 |
CBOE CXE |
11:39:13 |
| 247 |
4,202.50 |
Turquoise |
11:40:00 |
| 1,006 |
4,202.50 |
LSE |
11:40:15 |
| 306 |
4,203.00 |
LSE |
11:41:36 |
| 266 |
4,203.00 |
LSE |
11:41:36 |
| 102 |
4,203.00 |
LSE |
11:41:36 |
| 158 |
4,203.50 |
LSE |
11:41:36 |
| 120 |
4,203.50 |
LSE |
11:41:36 |
| 27 |
4,203.00 |
CBOE BXE |
11:43:25 |
| 213 |
4,203.00 |
CBOE BXE |
11:43:25 |
| 200 |
4,203.00 |
LSE |
11:43:25 |
| 274 |
4,203.00 |
LSE |
11:43:25 |
| 36 |
4,203.00 |
LSE |
11:43:25 |
| 46 |
4,203.00 |
LSE |
11:43:25 |
| 49 |
4,203.00 |
LSE |
11:43:25 |
| 192 |
4,203.00 |
LSE |
11:43:26 |
| 741 |
4,203.00 |
LSE |
11:43:26 |
| 317 |
4,200.50 |
LSE |
11:44:08 |
| 100 |
4,200.50 |
LSE |
11:45:15 |
| 1,094 |
4,200.50 |
LSE |
11:45:15 |
| 76 |
4,200.00 |
LSE |
11:46:16 |
| 199 |
4,200.00 |
LSE |
11:46:16 |
| 49 |
4,201.50 |
LSE |
11:50:51 |
| 48 |
4,201.50 |
LSE |
11:51:00 |
| 950 |
4,201.50 |
LSE |
11:51:00 |
| 1,027 |
4,201.50 |
LSE |
11:51:00 |
| 199 |
4,202.00 |
LSE |
11:51:17 |
| 104 |
4,202.00 |
LSE |
11:51:17 |
| 96 |
4,202.00 |
LSE |
11:51:17 |
| 104 |
4,202.00 |
LSE |
11:51:18 |
| 199 |
4,202.00 |
LSE |
11:51:18 |
| 104 |
4,202.00 |
LSE |
11:51:21 |
| 199 |
4,202.00 |
LSE |
11:51:21 |
| 288 |
4,202.00 |
LSE |
11:51:21 |
| 159 |
4,202.00 |
LSE |
11:51:21 |
| 89 |
4,202.00 |
LSE |
11:51:21 |
| 104 |
4,202.00 |
LSE |
11:51:21 |
| 176 |
4,202.00 |
LSE |
11:51:21 |
| 176 |
4,202.00 |
LSE |
11:51:24 |
| 400 |
4,202.50 |
LSE |
11:51:34 |
| 243 |
4,202.50 |
LSE |
11:51:34 |
| 100 |
4,200.50 |
CBOE BXE |
11:52:04 |
| 128 |
4,200.50 |
CBOE BXE |
11:52:04 |
| 327 |
4,200.50 |
LSE |
11:52:04 |
| 278 |
4,202.50 |
LSE |
11:53:07 |
| 199 |
4,202.50 |
LSE |
11:53:07 |
| 170 |
4,202.50 |
LSE |
11:53:07 |
| 224 |
4,202.50 |
LSE |
11:53:07 |
| 121 |
4,202.50 |
LSE |
11:53:40 |
| 115 |
4,202.50 |
LSE |
11:53:40 |
| 50 |
4,202.50 |
LSE |
11:53:40 |
| 466 |
4,204.50 |
Turquoise |
11:55:59 |
| 170 |
4,205.00 |
LSE |
11:56:49 |
| 250 |
4,206.00 |
LSE |
11:58:22 |
| 560 |
4,206.00 |
LSE |
11:58:22 |
| 1,746 |
4,206.00 |
LSE |
11:58:22 |
| 300 |
4,206.50 |
LSE |
11:58:51 |
| 527 |
4,206.50 |
LSE |
11:59:17 |
| 1,317 |
4,206.50 |
LSE |
11:59:17 |
| 242 |
4,207.50 |
CBOE CXE |
12:00:05 |
| 334 |
4,208.50 |
LSE |
12:00:20 |
| 86 |
4,208.50 |
LSE |
12:00:20 |
| 191 |
4,208.50 |
LSE |
12:00:20 |
| 72 |
4,207.50 |
LSE |
12:01:07 |
| 322 |
4,208.00 |
LSE |
12:01:07 |
| 199 |
4,208.00 |
LSE |
12:01:07 |
| 165 |
4,208.00 |
LSE |
12:01:07 |
| 63 |
4,207.50 |
LSE |
12:01:07 |
| 126 |
4,207.50 |
LSE |
12:01:42 |
| 329 |
4,208.50 |
LSE |
12:02:20 |
| 199 |
4,208.50 |
LSE |
12:02:20 |
| 156 |
4,208.50 |
LSE |
12:02:20 |
| 42 |
4,208.50 |
LSE |
12:02:20 |
| 89 |
4,208.50 |
LSE |
12:02:20 |
| 117 |
4,208.50 |
LSE |
12:02:20 |
| 135 |
4,207.50 |
LSE |
12:03:48 |
| 219 |
4,207.50 |
LSE |
12:03:48 |
| 72 |
4,207.50 |
LSE |
12:03:48 |
| 219 |
4,207.50 |
LSE |
12:03:48 |
| 199 |
4,207.50 |
LSE |
12:03:48 |
| 161 |
4,207.50 |
LSE |
12:03:48 |
| 91 |
4,207.50 |
LSE |
12:03:48 |
| 185 |
4,207.50 |
LSE |
12:05:02 |
| 107 |
4,207.50 |
CBOE CXE |
12:05:02 |
| 121 |
4,207.50 |
CBOE CXE |
12:05:02 |
| 160 |
4,207.50 |
LSE |
12:05:02 |
| 341 |
4,207.50 |
LSE |
12:05:29 |
| 373 |
4,207.50 |
LSE |
12:05:29 |
| 13 |
4,208.00 |
LSE |
12:07:07 |
| 44 |
4,208.00 |
LSE |
12:07:07 |
| 99 |
4,208.00 |
LSE |
12:07:41 |
| 1,543 |
4,208.00 |
LSE |
12:07:41 |
| 199 |
4,208.00 |
LSE |
12:07:58 |
| 294 |
4,208.00 |
LSE |
12:07:58 |
| 8 |
4,208.00 |
LSE |
12:07:58 |
| 114 |
4,208.00 |
LSE |
12:07:58 |
| 152 |
4,207.00 |
LSE |
12:08:37 |
| 60 |
4,206.00 |
CBOE BXE |
12:08:58 |
| 50 |
4,206.00 |
CBOE BXE |
12:08:58 |
| 50 |
4,206.00 |
CBOE BXE |
12:08:58 |
| 515 |
4,207.00 |
LSE |
12:10:06 |
| 574 |
4,207.00 |
LSE |
12:10:06 |
| 343 |
4,207.00 |
LSE |
12:10:06 |
| 202 |
4,206.50 |
LSE |
12:11:04 |
| 199 |
4,206.50 |
LSE |
12:11:04 |
| 42 |
4,206.50 |
LSE |
12:11:04 |
| 162 |
4,206.50 |
LSE |
12:11:04 |
| 115 |
4,206.50 |
LSE |
12:11:04 |
| 163 |
4,205.50 |
LSE |
12:11:54 |
| 199 |
4,206.00 |
LSE |
12:11:57 |
| 202 |
4,206.00 |
LSE |
12:11:57 |
| 6 |
4,206.00 |
LSE |
12:11:57 |
| 154 |
4,206.00 |
LSE |
12:11:57 |
| 210 |
4,205.50 |
CBOE BXE |
12:12:36 |
| 38 |
4,205.50 |
Turquoise |
12:12:36 |
| 200 |
4,205.50 |
Turquoise |
12:12:36 |
| 186 |
4,205.50 |
LSE |
12:12:36 |
| 298 |
4,207.00 |
LSE |
12:13:47 |
| 199 |
4,207.00 |
LSE |
12:13:47 |
| 202 |
4,207.00 |
LSE |
12:13:47 |
| 14 |
4,207.00 |
LSE |
12:13:47 |
| 103 |
4,207.00 |
LSE |
12:13:47 |
| 11 |
4,207.00 |
LSE |
12:13:47 |
| 72 |
4,207.00 |
LSE |
12:13:47 |
| 83 |
4,207.00 |
LSE |
12:13:54 |
| 495 |
4,207.00 |
LSE |
12:13:54 |
| 83 |
4,207.00 |
LSE |
12:13:54 |
| 199 |
4,207.00 |
LSE |
12:15:00 |
| 202 |
4,207.00 |
LSE |
12:15:00 |
| 336 |
4,206.50 |
LSE |
12:15:06 |
| 1,648 |
4,206.00 |
LSE |
12:17:27 |
| 375 |
4,206.00 |
LSE |
12:17:27 |
| 185 |
4,206.50 |
LSE |
12:19:00 |
| 1,147 |
4,206.50 |
LSE |
12:19:00 |
| 404 |
4,206.00 |
LSE |
12:19:28 |
| 194 |
4,206.00 |
Turquoise |
12:19:28 |
| 199 |
4,205.50 |
LSE |
12:20:32 |
| 202 |
4,205.50 |
LSE |
12:20:32 |
| 96 |
4,205.50 |
LSE |
12:20:32 |
| 286 |
4,205.50 |
LSE |
12:20:32 |
| 203 |
4,205.50 |
LSE |
12:20:32 |
| 194 |
4,205.00 |
CBOE BXE |
12:20:56 |
| 231 |
4,205.00 |
CBOE CXE |
12:20:56 |
| 4 |
4,206.00 |
LSE |
12:24:32 |
| 202 |
4,206.00 |
LSE |
12:24:32 |
| 249 |
4,206.00 |
LSE |
12:24:32 |
| 47 |
4,206.00 |
LSE |
12:24:32 |
| 1 |
4,206.00 |
LSE |
12:24:32 |
| 82 |
4,206.00 |
LSE |
12:25:19 |
| 667 |
4,206.00 |
LSE |
12:25:19 |
| 1,317 |
4,206.00 |
LSE |
12:25:19 |
| 249 |
4,206.00 |
LSE |
12:25:24 |
| 253 |
4,206.00 |
LSE |
12:25:24 |
| 242 |
4,206.00 |
LSE |
12:25:24 |
| 739 |
4,206.00 |
LSE |
12:25:39 |
| 241 |
4,205.50 |
LSE |
12:26:27 |
| 895 |
4,205.50 |
LSE |
12:27:05 |
| 1,365 |
4,205.50 |
LSE |
12:29:14 |
| 110 |
4,206.50 |
LSE |
12:30:11 |
| 924 |
4,206.50 |
LSE |
12:30:23 |
| 44 |
4,206.00 |
CBOE BXE |
12:30:23 |
| 42 |
4,206.00 |
CBOE BXE |
12:30:23 |
| 100 |
4,206.00 |
CBOE BXE |
12:30:23 |
| 50 |
4,206.00 |
CBOE BXE |
12:30:23 |
| 253 |
4,206.50 |
LSE |
12:31:07 |
| 210 |
4,206.50 |
LSE |
12:31:07 |
| 249 |
4,206.50 |
LSE |
12:31:07 |
| 170 |
4,206.50 |
LSE |
12:31:07 |
| 120 |
4,206.50 |
LSE |
12:31:07 |
| 354 |
4,206.50 |
LSE |
12:33:49 |
| 300 |
4,206.50 |
LSE |
12:33:49 |
| 360 |
4,206.50 |
LSE |
12:33:49 |
| 334 |
4,206.50 |
LSE |
12:33:49 |
| 249 |
4,206.50 |
LSE |
12:33:49 |
| 253 |
4,206.50 |
LSE |
12:33:49 |
| 143 |
4,206.50 |
LSE |
12:33:49 |
| 196 |
4,205.50 |
Turquoise |
12:34:29 |
| 330 |
4,205.50 |
LSE |
12:34:29 |
| 228 |
4,206.00 |
LSE |
12:35:13 |
| 253 |
4,206.00 |
LSE |
12:35:13 |
| 249 |
4,206.00 |
LSE |
12:35:13 |
| 114 |
4,206.00 |
LSE |
12:35:13 |
| 182 |
4,205.50 |
LSE |
12:36:06 |
| 112 |
4,207.00 |
LSE |
12:36:43 |
| 277 |
4,207.50 |
LSE |
12:37:44 |
| 253 |
4,207.50 |
LSE |
12:37:44 |
| 249 |
4,207.50 |
LSE |
12:37:44 |
| 153 |
4,207.50 |
LSE |
12:37:44 |
| 253 |
4,207.50 |
LSE |
12:37:44 |
| 279 |
4,207.50 |
LSE |
12:37:44 |
| 249 |
4,207.50 |
LSE |
12:37:44 |
| 125 |
4,207.50 |
LSE |
12:37:44 |
| 291 |
4,207.00 |
LSE |
12:38:51 |
| 249 |
4,207.00 |
LSE |
12:38:51 |
| 253 |
4,207.00 |
LSE |
12:38:51 |
| 49 |
4,207.00 |
LSE |
12:38:51 |
| 48 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 17 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 58 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 52 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 48 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 61 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 215 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 8 |
4,207.00 |
CBOE CXE |
12:40:00 |
| 3,295 |
4,207.50 |
LSE |
12:43:34 |
| 253 |
4,207.50 |
LSE |
12:45:24 |
| 200 |
4,208.00 |
CBOE CXE |
12:49:51 |
| 190 |
4,208.00 |
LSE |
12:49:51 |
| 249 |
4,208.00 |
LSE |
12:49:51 |
| 253 |
4,208.00 |
LSE |
12:49:51 |
| 188 |
4,208.00 |
LSE |
12:50:09 |
| 1,287 |
4,208.00 |
LSE |
12:50:09 |
| 885 |
4,208.00 |
LSE |
12:50:09 |
| 200 |
4,208.00 |
LSE |
12:50:09 |
| 260 |
4,208.00 |
LSE |
12:50:09 |
| 162 |
4,208.00 |
LSE |
12:50:09 |
| 121 |
4,208.50 |
LSE |
12:50:32 |
| 14 |
4,208.50 |
LSE |
12:50:32 |
| 96 |
4,208.50 |
LSE |
12:50:32 |
| 21 |
4,208.50 |
LSE |
12:50:32 |
| 341 |
4,208.50 |
LSE |
12:50:32 |
| 503 |
4,208.50 |
LSE |
12:50:32 |
| 376 |
4,208.50 |
LSE |
12:50:32 |
| 503 |
4,208.50 |
LSE |
12:50:32 |
| 136 |
4,209.50 |
LSE |
12:51:55 |
| 253 |
4,209.50 |
LSE |
12:51:55 |
| 151 |
4,209.50 |
LSE |
12:51:55 |
| 399 |
4,209.50 |
LSE |
12:51:55 |
| 85 |
4,209.50 |
LSE |
12:51:55 |
| 520 |
4,209.00 |
Turquoise |
12:52:02 |
| 39 |
4,208.50 |
CBOE BXE |
12:52:02 |
| 100 |
4,209.00 |
CBOE BXE |
12:52:02 |
| 48 |
4,209.00 |
CBOE BXE |
12:52:02 |
| 77 |
4,209.00 |
CBOE BXE |
12:52:02 |
| 190 |
4,208.50 |
CBOE BXE |
12:52:02 |
| 19 |
4,208.50 |
CBOE BXE |
12:52:02 |
| 20 |
4,208.50 |
CBOE BXE |
12:52:02 |
| 132 |
4,208.00 |
LSE |
12:52:32 |
| 484 |
4,208.00 |
LSE |
12:52:32 |
| 159 |
4,208.00 |
LSE |
12:52:32 |
| 190 |
4,208.50 |
LSE |
12:53:16 |
| 189 |
4,208.50 |
LSE |
12:53:16 |
| 359 |
4,208.50 |
LSE |
12:55:03 |
| 306 |
4,208.50 |
LSE |
12:55:03 |
| 791 |
4,208.50 |
LSE |
12:55:03 |
| 387 |
4,208.00 |
LSE |
12:55:33 |
| 105 |
4,208.00 |
LSE |
12:55:33 |
| 130 |
4,208.00 |
LSE |
12:55:33 |
| 7 |
4,208.00 |
LSE |
12:56:07 |
| 178 |
4,208.00 |
LSE |
12:56:26 |
| 279 |
4,208.00 |
LSE |
12:57:04 |
| 25 |
4,208.00 |
LSE |
12:57:04 |
| 340 |
4,208.00 |
LSE |
12:57:04 |
| 941 |
4,207.50 |
LSE |
12:59:03 |
| 206 |
4,207.00 |
LSE |
12:59:46 |
| 933 |
4,207.00 |
LSE |
12:59:46 |
| 287 |
4,206.00 |
LSE |
13:00:09 |
| 50 |
4,206.00 |
LSE |
13:00:09 |
| 38 |
4,206.00 |
LSE |
13:00:09 |
| 99 |
4,206.00 |
LSE |
13:00:09 |
| 175 |
4,207.50 |
LSE |
13:01:53 |
| 302 |
4,207.50 |
LSE |
13:01:53 |
| 96 |
4,207.50 |
LSE |
13:01:53 |
| 89 |
4,207.50 |
LSE |
13:01:53 |
| 288 |
4,207.50 |
LSE |
13:01:53 |
| 600 |
4,207.50 |
LSE |
13:01:53 |
| 309 |
4,205.50 |
LSE |
13:02:31 |
| 106 |
4,205.50 |
LSE |
13:02:31 |
| 396 |
4,205.50 |
LSE |
13:02:34 |
| 42 |
4,205.00 |
LSE |
13:03:41 |
| 253 |
4,205.00 |
LSE |
13:03:41 |
| 249 |
4,205.00 |
LSE |
13:03:41 |
| 277 |
4,205.00 |
LSE |
13:03:41 |
| 55 |
4,205.00 |
LSE |
13:03:41 |
| 256 |
4,205.00 |
LSE |
13:04:29 |
| 207 |
4,205.00 |
LSE |
13:04:35 |
| 207 |
4,205.00 |
LSE |
13:04:35 |
| 92 |
4,205.00 |
LSE |
13:04:35 |
| 174 |
4,204.50 |
LSE |
13:05:39 |
| 123 |
4,204.50 |
LSE |
13:05:39 |
| 186 |
4,205.50 |
LSE |
13:06:06 |
| 783 |
4,205.50 |
LSE |
13:06:06 |
| 127 |
4,205.00 |
CBOE BXE |
13:07:05 |
| 70 |
4,205.50 |
LSE |
13:07:12 |
| 203 |
4,205.50 |
LSE |
13:07:12 |
| 2 |
4,205.50 |
LSE |
13:07:12 |
| 83 |
4,205.50 |
LSE |
13:07:12 |
| 143 |
4,205.50 |
LSE |
13:07:12 |
| 135 |
4,205.50 |
LSE |
13:07:12 |
| 134 |
4,205.50 |
LSE |
13:07:12 |
| 182 |
4,205.00 |
LSE |
13:07:57 |
| 486 |
4,205.00 |
LSE |
13:07:57 |
| 240 |
4,204.00 |
CBOE CXE |
13:08:04 |
| 220 |
4,204.00 |
Turquoise |
13:08:04 |
| 291 |
4,204.00 |
LSE |
13:09:33 |
| 135 |
4,204.00 |
LSE |
13:09:33 |
| 138 |
4,204.00 |
LSE |
13:09:33 |
| 310 |
4,204.00 |
LSE |
13:09:33 |
| 63 |
4,204.00 |
LSE |
13:09:33 |
| 290 |
4,204.00 |
LSE |
13:09:33 |
| 128 |
4,204.00 |
LSE |
13:09:33 |
| 614 |
4,204.00 |
LSE |
13:10:31 |
| 114 |
4,204.50 |
LSE |
13:11:26 |
| 379 |
4,204.50 |
LSE |
13:11:26 |
| 408 |
4,204.50 |
LSE |
13:11:26 |
| 232 |
4,203.50 |
CBOE BXE |
13:12:04 |
| 345 |
4,203.50 |
LSE |
13:12:04 |
| 331 |
4,203.00 |
LSE |
13:12:27 |
| 180 |
4,204.00 |
LSE |
13:13:18 |
| 81 |
4,204.00 |
LSE |
13:13:19 |
| 305 |
4,204.50 |
LSE |
13:13:36 |
| 91 |
4,204.50 |
LSE |
13:13:36 |
| 59 |
4,204.50 |
LSE |
13:13:36 |
| 246 |
4,204.50 |
LSE |
13:13:36 |
| 144 |
4,203.50 |
LSE |
13:14:04 |
| 213 |
4,202.00 |
LSE |
13:14:46 |
| 311 |
4,202.00 |
LSE |
13:14:46 |
| 253 |
4,201.00 |
LSE |
13:15:37 |
| 274 |
4,201.00 |
LSE |
13:15:37 |
| 183 |
4,201.00 |
LSE |
13:15:37 |
| 203 |
4,203.00 |
CBOE CXE |
13:18:32 |
| 231 |
4,203.00 |
Turquoise |
13:18:32 |
| 253 |
4,203.00 |
LSE |
13:18:32 |
| 295 |
4,203.00 |
LSE |
13:18:32 |
| 281 |
4,203.00 |
LSE |
13:18:32 |
| 249 |
4,203.00 |
LSE |
13:18:32 |
| 253 |
4,203.00 |
LSE |
13:18:32 |
| 713 |
4,203.50 |
LSE |
13:19:21 |
| 198 |
4,203.50 |
LSE |
13:19:24 |
| 901 |
4,203.50 |
LSE |
13:19:24 |
| 253 |
4,204.00 |
LSE |
13:21:02 |
| 1,373 |
4,204.00 |
LSE |
13:21:49 |
| 249 |
4,204.00 |
LSE |
13:21:49 |
| 3 |
4,204.00 |
LSE |
13:21:50 |
| 3 |
4,204.00 |
LSE |
13:21:50 |
| 112 |
4,203.50 |
LSE |
13:22:23 |
| 249 |
4,204.00 |
LSE |
13:22:23 |
| 253 |
4,204.00 |
LSE |
13:22:23 |
| 121 |
4,204.00 |
LSE |
13:22:23 |
| 483 |
4,201.00 |
LSE |
13:23:13 |
| 105 |
4,201.00 |
LSE |
13:23:46 |
| 94 |
4,201.00 |
LSE |
13:23:46 |
| 176 |
4,201.00 |
LSE |
13:23:46 |
| 367 |
4,200.00 |
LSE |
13:24:26 |
| 219 |
4,200.00 |
CBOE BXE |
13:25:33 |
| 400 |
4,200.50 |
LSE |
13:25:33 |
| 701 |
4,200.50 |
LSE |
13:25:33 |
| 249 |
4,200.50 |
LSE |
13:25:33 |
| 85 |
4,200.50 |
LSE |
13:25:33 |
| 142 |
4,199.00 |
LSE |
13:26:35 |
| 88 |
4,199.50 |
LSE |
13:26:51 |
| 100 |
4,199.50 |
LSE |
13:26:51 |
| 105 |
4,199.50 |
LSE |
13:26:51 |
| 22 |
4,199.50 |
LSE |
13:26:51 |
| 96 |
4,199.50 |
LSE |
13:26:51 |
| 222 |
4,199.00 |
LSE |
13:27:13 |
| 227 |
4,199.00 |
CBOE CXE |
13:27:13 |
| 80 |
4,198.50 |
LSE |
13:27:46 |
| 898 |
4,198.50 |
LSE |
13:27:50 |
| 1,007 |
4,198.00 |
LSE |
13:29:07 |
| 97 |
4,198.00 |
LSE |
13:29:51 |
| 418 |
4,199.50 |
LSE |
13:30:10 |
| 439 |
4,199.50 |
LSE |
13:30:10 |
| 32 |
4,198.00 |
LSE |
13:30:59 |
| 54 |
4,198.50 |
LSE |
13:31:21 |
| 132 |
4,198.50 |
LSE |
13:31:21 |
| 114 |
4,198.50 |
LSE |
13:31:21 |
| 80 |
4,198.50 |
LSE |
13:31:33 |
| 576 |
4,198.50 |
LSE |
13:31:33 |
| 227 |
4,197.00 |
Turquoise |
13:31:52 |
| 574 |
4,195.00 |
LSE |
13:32:18 |
| 84 |
4,196.00 |
LSE |
13:33:31 |
| 692 |
4,196.00 |
LSE |
13:33:31 |
| 103 |
4,196.00 |
LSE |
13:33:31 |
| 132 |
4,196.00 |
LSE |
13:33:31 |
| 321 |
4,193.00 |
LSE |
13:34:27 |
| 289 |
4,193.00 |
LSE |
13:34:53 |
| 42 |
4,193.00 |
LSE |
13:34:53 |
| 187 |
4,193.00 |
LSE |
13:34:53 |
| 190 |
4,193.00 |
LSE |
13:34:53 |
| 159 |
4,193.00 |
LSE |
13:34:53 |
| 77 |
4,191.00 |
LSE |
13:35:51 |
| 14 |
4,191.00 |
LSE |
13:35:51 |
| 308 |
4,191.00 |
LSE |
13:35:51 |
| 222 |
4,189.50 |
CBOE BXE |
13:36:13 |
| 88 |
4,189.50 |
LSE |
13:36:24 |
| 818 |
4,189.50 |
LSE |
13:36:44 |
| 1,592 |
4,191.00 |
LSE |
13:38:29 |
| 39 |
4,191.00 |
LSE |
13:39:32 |
| 96 |
4,191.00 |
LSE |
13:39:32 |
| 138 |
4,191.00 |
LSE |
13:39:32 |
| 529 |
4,191.00 |
LSE |
13:39:32 |
| 204 |
4,190.00 |
CBOE CXE |
13:39:51 |
| 160 |
4,189.50 |
LSE |
13:40:17 |
| 60 |
4,189.50 |
LSE |
13:40:17 |
| 181 |
4,189.50 |
LSE |
13:40:17 |
| 96 |
4,189.50 |
LSE |
13:40:17 |
| 190 |
4,189.50 |
LSE |
13:40:17 |
| 41 |
4,189.50 |
LSE |
13:40:17 |
| 87 |
4,192.50 |
LSE |
13:44:51 |
| 190 |
4,192.50 |
LSE |
13:44:51 |
| 2,128 |
4,192.50 |
LSE |
13:44:51 |
| 260 |
4,192.00 |
LSE |
13:44:51 |
| 140 |
4,192.00 |
LSE |
13:44:51 |
| 234 |
4,192.00 |
LSE |
13:44:51 |
| 238 |
4,192.00 |
LSE |
13:44:51 |
| 230 |
4,191.50 |
Turquoise |
13:45:24 |
| 525 |
4,191.50 |
LSE |
13:45:24 |
| 102 |
4,191.50 |
LSE |
13:45:24 |
| 238 |
4,191.00 |
LSE |
13:46:02 |
| 199 |
4,191.00 |
LSE |
13:46:02 |
| 85 |
4,191.00 |
LSE |
13:46:02 |
| 232 |
4,191.00 |
LSE |
13:46:02 |
| 172 |
4,190.50 |
LSE |
13:47:19 |
| 783 |
4,190.50 |
LSE |
13:47:19 |
| 221 |
4,190.00 |
CBOE BXE |
13:47:30 |
| 237 |
4,190.00 |
CBOE CXE |
13:47:30 |
| 35 |
4,189.50 |
LSE |
13:48:22 |
| 96 |
4,189.50 |
LSE |
13:48:22 |
| 297 |
4,189.50 |
LSE |
13:48:22 |
| 234 |
4,189.50 |
LSE |
13:48:22 |
| 135 |
4,189.50 |
LSE |
13:48:22 |
| 206 |
4,187.00 |
LSE |
13:49:07 |
| 274 |
4,187.00 |
LSE |
13:49:07 |
| 59 |
4,187.00 |
LSE |
13:49:07 |
| 124 |
4,187.00 |
LSE |
13:49:07 |
| 877 |
4,188.00 |
LSE |
13:50:19 |
| 12 |
4,188.00 |
LSE |
13:51:38 |
| 734 |
4,188.00 |
LSE |
13:51:41 |
| 157 |
4,188.00 |
LSE |
13:51:43 |
| 168 |
4,188.00 |
LSE |
13:51:43 |
| 280 |
4,187.00 |
LSE |
13:52:30 |
| 51 |
4,186.50 |
LSE |
13:52:54 |
| 400 |
4,187.00 |
LSE |
13:53:16 |
| 400 |
4,187.00 |
LSE |
13:53:16 |
| 83 |
4,187.00 |
LSE |
13:53:16 |
| 238 |
4,187.00 |
LSE |
13:55:52 |
| 96 |
4,187.00 |
LSE |
13:55:52 |
| 234 |
4,187.00 |
LSE |
13:55:52 |
| 20 |
4,187.00 |
LSE |
13:55:52 |
| 21 |
4,187.00 |
LSE |
13:56:27 |
| 138 |
4,187.00 |
LSE |
13:56:27 |
| 1,405 |
4,187.00 |
LSE |
13:56:27 |
| 773 |
4,187.50 |
LSE |
13:56:53 |
| 127 |
4,187.00 |
LSE |
13:58:02 |
| 436 |
4,187.00 |
LSE |
13:58:06 |
| 177 |
4,187.00 |
LSE |
13:58:06 |
| 257 |
4,187.00 |
LSE |
13:58:08 |
| 150 |
4,186.00 |
CBOE BXE |
13:58:59 |
| 10 |
4,186.00 |
CBOE CXE |
13:59:02 |
| 55 |
4,186.00 |
CBOE BXE |
13:59:02 |
| 234 |
4,186.00 |
CBOE CXE |
13:59:02 |
| 367 |
4,186.00 |
LSE |
13:59:02 |
| 44 |
4,185.50 |
Turquoise |
13:59:07 |
| 198 |
4,185.50 |
Turquoise |
13:59:07 |
| 10 |
4,185.50 |
LSE |
13:59:29 |
| 293 |
4,185.50 |
LSE |
13:59:29 |
| 96 |
4,185.50 |
LSE |
13:59:29 |
| 190 |
4,185.50 |
LSE |
13:59:29 |
| 634 |
4,186.00 |
LSE |
14:01:03 |
| 810 |
4,186.00 |
LSE |
14:01:03 |
| 341 |
4,185.00 |
LSE |
14:01:31 |
| 132 |
4,186.00 |
LSE |
14:02:30 |
| 1,200 |
4,186.00 |
LSE |
14:03:00 |
| 45 |
4,186.00 |
LSE |
14:03:02 |
| 127 |
4,185.50 |
LSE |
14:04:09 |
| 313 |
4,186.50 |
LSE |
14:04:25 |
| 219 |
4,186.50 |
LSE |
14:04:25 |
| 310 |
4,186.50 |
LSE |
14:04:25 |
| 160 |
4,186.50 |
LSE |
14:05:19 |
| 308 |
4,186.50 |
LSE |
14:05:19 |
| 219 |
4,186.50 |
LSE |
14:05:19 |
| 175 |
4,186.50 |
LSE |
14:05:19 |
| 50 |
4,185.50 |
LSE |
14:06:06 |
| 240 |
4,186.00 |
CBOE BXE |
14:07:24 |
| 1,066 |
4,186.00 |
LSE |
14:07:24 |
| 223 |
4,186.00 |
LSE |
14:07:44 |
| 24 |
4,186.00 |
LSE |
14:07:44 |
| 219 |
4,186.00 |
LSE |
14:07:44 |
| 106 |
4,186.00 |
LSE |
14:07:44 |
| 367 |
4,186.00 |
LSE |
14:07:44 |
| 127 |
4,185.00 |
Turquoise |
14:08:21 |
| 89 |
4,185.00 |
Turquoise |
14:08:21 |
| 1,479 |
4,186.00 |
LSE |
14:09:44 |
| 91 |
4,186.00 |
LSE |
14:09:44 |
| 127 |
4,187.50 |
LSE |
14:11:02 |
| 891 |
4,187.50 |
LSE |
14:11:02 |
| 400 |
4,189.00 |
LSE |
14:12:17 |
| 237 |
4,189.00 |
CBOE CXE |
14:12:25 |
| 553 |
4,189.00 |
LSE |
14:12:25 |
| 510 |
4,188.50 |
LSE |
14:12:55 |
| 3 |
4,188.50 |
LSE |
14:13:38 |
| 280 |
4,188.50 |
LSE |
14:13:38 |
| 126 |
4,188.50 |
LSE |
14:13:38 |
| 164 |
4,190.50 |
LSE |
14:15:00 |
| 167 |
4,190.50 |
LSE |
14:15:00 |
| 252 |
4,190.50 |
LSE |
14:15:00 |
| 293 |
4,190.50 |
LSE |
14:15:00 |
| 271 |
4,190.50 |
LSE |
14:15:00 |
| 26 |
4,190.50 |
LSE |
14:15:00 |
| 1,059 |
4,189.50 |
LSE |
14:16:12 |
| 87 |
4,189.50 |
LSE |
14:16:12 |
| 222 |
4,190.50 |
LSE |
14:17:33 |
| 247 |
4,190.50 |
LSE |
14:17:33 |
| 164 |
4,190.50 |
LSE |
14:17:33 |
| 167 |
4,190.50 |
LSE |
14:17:33 |
| 276 |
4,190.50 |
LSE |
14:17:33 |
| 67 |
4,190.50 |
LSE |
14:17:33 |
| 8 |
4,190.00 |
LSE |
14:18:12 |
| 38 |
4,190.00 |
LSE |
14:18:12 |
| 43 |
4,190.50 |
LSE |
14:19:07 |
| 127 |
4,190.50 |
LSE |
14:19:07 |
| 949 |
4,190.50 |
LSE |
14:19:07 |
| 164 |
4,190.50 |
LSE |
14:19:56 |
| 167 |
4,190.50 |
LSE |
14:19:56 |
| 188 |
4,190.50 |
LSE |
14:19:56 |
| 157 |
4,190.00 |
LSE |
14:19:56 |
| 191 |
4,189.50 |
CBOE BXE |
14:20:00 |
| 140 |
4,189.00 |
LSE |
14:20:20 |
| 258 |
4,189.00 |
LSE |
14:20:20 |
| 199 |
4,189.00 |
Turquoise |
14:20:22 |
| 49 |
4,189.00 |
Turquoise |
14:20:22 |
| 226 |
4,189.00 |
CBOE CXE |
14:23:04 |
| 1,059 |
4,189.00 |
LSE |
14:23:04 |
| 1,045 |
4,189.00 |
LSE |
14:23:04 |
| 161 |
4,189.00 |
LSE |
14:23:04 |
| 58 |
4,188.50 |
LSE |
14:23:32 |
| 223 |
4,188.50 |
LSE |
14:23:32 |
| 1,208 |
4,188.50 |
LSE |
14:25:26 |
| 164 |
4,188.50 |
LSE |
14:25:51 |
| 272 |
4,188.50 |
LSE |
14:25:51 |
| 167 |
4,188.50 |
LSE |
14:25:51 |
| 62 |
4,188.50 |
LSE |
14:25:51 |
| 240 |
4,187.00 |
CBOE BXE |
14:26:08 |
| 74 |
4,187.00 |
Turquoise |
14:26:08 |
| 133 |
4,187.50 |
LSE |
14:26:53 |
| 72 |
4,187.50 |
LSE |
14:26:53 |
| 80 |
4,187.50 |
LSE |
14:26:53 |
| 77 |
4,187.50 |
LSE |
14:26:53 |
| 164 |
4,187.50 |
LSE |
14:26:53 |
| 144 |
4,187.50 |
LSE |
14:27:24 |
| 161 |
4,187.50 |
LSE |
14:27:24 |
| 232 |
4,187.50 |
LSE |
14:27:58 |
| 666 |
4,187.50 |
LSE |
14:27:58 |
| 23 |
4,187.50 |
LSE |
14:27:58 |
| 223 |
4,187.00 |
LSE |
14:28:40 |
| 37 |
4,187.00 |
LSE |
14:28:40 |
| 11 |
4,187.00 |
LSE |
14:28:40 |
| 164 |
4,188.50 |
LSE |
14:29:35 |
| 167 |
4,188.50 |
LSE |
14:29:35 |
| 313 |
4,188.50 |
LSE |
14:29:35 |
| 125 |
4,188.50 |
LSE |
14:29:35 |
| 86 |
4,188.50 |
LSE |
14:29:35 |
| 266 |
4,188.00 |
LSE |
14:29:59 |
| 100 |
4,186.50 |
Turquoise |
14:30:01 |
| 109 |
4,186.50 |
Turquoise |
14:30:01 |
| 400 |
4,185.50 |
LSE |
14:30:38 |
| 255 |
4,185.50 |
LSE |
14:30:38 |
| 3 |
4,185.50 |
LSE |
14:30:38 |
| 110 |
4,185.50 |
LSE |
14:30:39 |
| 8 |
4,184.00 |
LSE |
14:31:03 |
| 32 |
4,184.00 |
LSE |
14:31:03 |
| 234 |
4,185.50 |
LSE |
14:31:30 |
| 277 |
4,185.50 |
LSE |
14:31:30 |
| 164 |
4,188.50 |
LSE |
14:32:21 |
| 167 |
4,188.50 |
LSE |
14:32:21 |
| 180 |
4,188.50 |
LSE |
14:32:21 |
| 230 |
4,188.50 |
LSE |
14:32:21 |
| 44 |
4,188.50 |
LSE |
14:32:21 |
| 936 |
4,189.50 |
LSE |
14:33:28 |
| 271 |
4,188.00 |
LSE |
14:33:50 |
| 277 |
4,186.50 |
LSE |
14:34:08 |
| 12 |
4,186.50 |
LSE |
14:34:08 |
| 164 |
4,189.00 |
LSE |
14:35:47 |
| 167 |
4,189.00 |
LSE |
14:35:47 |
| 88 |
4,189.00 |
LSE |
14:35:47 |
| 304 |
4,189.00 |
LSE |
14:35:47 |
| 167 |
4,189.00 |
LSE |
14:35:47 |
| 10 |
4,189.00 |
LSE |
14:35:47 |
| 164 |
4,189.00 |
LSE |
14:35:47 |
| 288 |
4,189.00 |
LSE |
14:35:47 |
| 127 |
4,189.00 |
CBOE CXE |
14:36:03 |
| 399 |
4,190.00 |
LSE |
14:36:56 |
| 27 |
4,190.00 |
LSE |
14:37:01 |
| 276 |
4,190.00 |
LSE |
14:37:01 |
| 16 |
4,190.00 |
LSE |
14:37:04 |
| 420 |
4,191.00 |
LSE |
14:37:50 |
| 446 |
4,191.00 |
LSE |
14:37:50 |
| 355 |
4,188.50 |
LSE |
14:38:32 |
| 107 |
4,187.50 |
LSE |
14:38:55 |
| 49 |
4,187.50 |
LSE |
14:38:56 |
| 199 |
4,187.50 |
LSE |
14:38:56 |
| 282 |
4,189.50 |
LSE |
14:39:48 |
| 58 |
4,189.50 |
LSE |
14:39:48 |
| 414 |
4,189.50 |
LSE |
14:39:48 |
| 155 |
4,192.00 |
LSE |
14:41:29 |
| 1,045 |
4,192.00 |
LSE |
14:41:29 |
| 209 |
4,192.00 |
LSE |
14:41:29 |
| 231 |
4,191.50 |
CBOE BXE |
14:41:29 |
| 207 |
4,192.50 |
CBOE CXE |
14:42:03 |
| 88 |
4,192.00 |
LSE |
14:42:48 |
| 62 |
4,192.00 |
LSE |
14:42:48 |
| 100 |
4,192.00 |
LSE |
14:42:48 |
| 876 |
4,192.00 |
LSE |
14:42:48 |
| 44 |
4,191.50 |
Turquoise |
14:42:49 |
| 294 |
4,190.50 |
LSE |
14:43:46 |
| 1,221 |
4,189.50 |
LSE |
14:44:49 |
| 169 |
4,188.50 |
Turquoise |
14:45:26 |
| 225 |
4,188.50 |
LSE |
14:45:26 |
| 31 |
4,188.50 |
Turquoise |
14:45:26 |
| 102 |
4,188.50 |
LSE |
14:45:26 |
| 88 |
4,188.00 |
LSE |
14:46:11 |
| 127 |
4,188.00 |
LSE |
14:46:17 |
| 636 |
4,188.00 |
LSE |
14:46:17 |
| 5 |
4,188.00 |
LSE |
14:46:46 |
| 332 |
4,189.50 |
LSE |
14:47:32 |
| 572 |
4,189.50 |
LSE |
14:47:32 |
| 164 |
4,189.50 |
LSE |
14:47:32 |
| 113 |
4,189.50 |
LSE |
14:47:32 |
| 164 |
4,190.00 |
LSE |
14:48:35 |
| 167 |
4,190.00 |
LSE |
14:48:35 |
| 190 |
4,190.00 |
LSE |
14:48:35 |
| 279 |
4,190.00 |
LSE |
14:48:35 |
| 58 |
4,190.00 |
LSE |
14:48:35 |
| 237 |
4,189.00 |
LSE |
14:49:36 |
| 49 |
4,189.00 |
LSE |
14:49:36 |
| 167 |
4,189.00 |
LSE |
14:49:36 |
| 303 |
4,189.00 |
LSE |
14:49:51 |
| 410 |
4,189.00 |
LSE |
14:50:16 |
| 147 |
4,190.50 |
LSE |
14:50:58 |
| 150 |
4,190.50 |
LSE |
14:50:58 |
| 107 |
4,191.00 |
LSE |
14:51:28 |
| 167 |
4,191.00 |
LSE |
14:51:28 |
| 222 |
4,191.00 |
LSE |
14:51:28 |
| 275 |
4,191.00 |
LSE |
14:51:28 |
| 126 |
4,191.00 |
LSE |
14:51:28 |
| 123 |
4,191.00 |
CBOE CXE |
14:52:05 |
| 123 |
4,191.00 |
CBOE CXE |
14:52:05 |
| 799 |
4,192.00 |
LSE |
14:53:06 |
| 7 |
4,192.00 |
LSE |
14:53:06 |
| 428 |
4,192.00 |
LSE |
14:53:06 |
| 1 |
4,190.50 |
CBOE BXE |
14:53:14 |
| 1 |
4,190.00 |
CBOE BXE |
14:53:16 |
| 1 |
4,190.00 |
CBOE BXE |
14:53:17 |
| 231 |
4,190.00 |
CBOE BXE |
14:53:17 |
| 2 |
4,189.50 |
LSE |
14:54:18 |
| 249 |
4,189.50 |
LSE |
14:54:19 |
| 500 |
4,190.50 |
LSE |
14:54:34 |
| 457 |
4,190.50 |
LSE |
14:54:34 |
| 110 |
4,190.00 |
LSE |
14:54:54 |
| 221 |
4,189.00 |
Turquoise |
14:55:16 |
| 300 |
4,189.00 |
LSE |
14:55:16 |
| 221 |
4,191.00 |
LSE |
14:56:14 |
| 779 |
4,191.50 |
LSE |
14:56:33 |
| 213 |
4,191.50 |
LSE |
14:56:33 |
| 289 |
4,190.50 |
LSE |
14:57:21 |
| 152 |
4,191.00 |
LSE |
14:58:09 |
| 802 |
4,191.00 |
LSE |
14:58:09 |
| 317 |
4,190.50 |
LSE |
14:58:45 |
| 1,202 |
4,192.00 |
LSE |
15:00:38 |
| 170 |
4,192.00 |
LSE |
15:00:38 |
| 12 |
4,192.00 |
LSE |
15:00:38 |
| 315 |
4,191.50 |
LSE |
15:01:03 |
| 164 |
4,191.50 |
LSE |
15:01:03 |
| 180 |
4,191.50 |
LSE |
15:01:03 |
| 45 |
4,191.50 |
LSE |
15:01:03 |
| 44 |
4,190.50 |
LSE |
15:01:25 |
| 936 |
4,190.50 |
LSE |
15:02:29 |
| 298 |
4,190.50 |
LSE |
15:03:03 |
| 475 |
4,190.00 |
LSE |
15:03:55 |
| 391 |
4,190.00 |
LSE |
15:03:55 |
| 27 |
4,190.00 |
LSE |
15:03:55 |
| 6 |
4,189.50 |
CBOE BXE |
15:03:55 |
| 6 |
4,189.50 |
CBOE CXE |
15:03:55 |
| 1 |
4,189.00 |
CBOE BXE |
15:03:56 |
| 1 |
4,189.00 |
CBOE BXE |
15:04:15 |
| 1 |
4,189.00 |
CBOE BXE |
15:04:26 |
| 164 |
4,189.50 |
LSE |
15:04:44 |
| 167 |
4,189.50 |
LSE |
15:04:44 |
| 164 |
4,189.50 |
LSE |
15:04:44 |
| 74 |
4,189.50 |
LSE |
15:04:44 |
| 233 |
4,189.00 |
Turquoise |
15:05:02 |
| 297 |
4,189.00 |
LSE |
15:05:02 |
| 215 |
4,189.00 |
CBOE BXE |
15:05:03 |
| 92 |
4,190.50 |
LSE |
15:05:49 |
| 167 |
4,190.50 |
LSE |
15:05:49 |
| 89 |
4,190.50 |
LSE |
15:05:49 |
| 389 |
4,190.50 |
LSE |
15:05:49 |
| 164 |
4,191.00 |
LSE |
15:07:09 |
| 167 |
4,191.00 |
LSE |
15:07:09 |
| 226 |
4,191.00 |
CBOE CXE |
15:07:20 |
| 974 |
4,191.00 |
LSE |
15:07:20 |
| 290 |
4,191.00 |
LSE |
15:08:20 |
| 122 |
4,191.50 |
LSE |
15:08:42 |
| 164 |
4,191.50 |
LSE |
15:08:42 |
| 167 |
4,191.50 |
LSE |
15:08:42 |
| 165 |
4,191.50 |
LSE |
15:08:42 |
| 1 |
4,194.00 |
LSE |
15:09:42 |
| 223 |
4,194.00 |
LSE |
15:09:42 |
| 573 |
4,194.00 |
LSE |
15:09:42 |
| 146 |
4,192.50 |
LSE |
15:10:11 |
| 95 |
4,192.50 |
LSE |
15:10:11 |
| 59 |
4,192.50 |
LSE |
15:10:11 |
| 283 |
4,191.50 |
LSE |
15:10:19 |
| 897 |
4,192.00 |
LSE |
15:11:15 |
| 289 |
4,191.50 |
LSE |
15:12:05 |
| 213 |
4,189.00 |
CBOE CXE |
15:12:20 |
| 247 |
4,189.00 |
CBOE BXE |
15:12:20 |
| 362 |
4,190.00 |
LSE |
15:12:41 |
| 15 |
4,190.00 |
LSE |
15:12:41 |
| 54 |
4,190.00 |
LSE |
15:12:41 |
| 187 |
4,190.00 |
LSE |
15:12:41 |
| 215 |
4,190.00 |
LSE |
15:12:41 |
| 127 |
4,192.00 |
LSE |
15:14:07 |
| 765 |
4,192.00 |
LSE |
15:14:07 |
| 167 |
4,192.00 |
LSE |
15:14:07 |
| 146 |
4,192.00 |
LSE |
15:14:07 |
| 164 |
4,191.50 |
LSE |
15:15:11 |
| 167 |
4,191.50 |
LSE |
15:15:11 |
| 294 |
4,191.50 |
LSE |
15:15:11 |
| 23 |
4,191.50 |
LSE |
15:15:11 |
| 1 |
4,191.50 |
LSE |
15:15:11 |
| 103 |
4,191.50 |
LSE |
15:15:12 |
| 1 |
4,189.00 |
LSE |
15:15:56 |
| 15 |
4,189.50 |
LSE |
15:16:39 |
| 1,070 |
4,189.50 |
LSE |
15:17:20 |
| 225 |
4,189.50 |
Turquoise |
15:17:20 |
| 254 |
4,189.50 |
LSE |
15:17:20 |
| 273 |
4,190.00 |
LSE |
15:18:36 |
| 59 |
4,190.00 |
LSE |
15:18:36 |
| 233 |
4,190.50 |
LSE |
15:18:44 |
| 205 |
4,190.50 |
LSE |
15:18:44 |
| 209 |
4,190.50 |
LSE |
15:18:44 |
| 205 |
4,190.50 |
LSE |
15:18:44 |
| 98 |
4,190.50 |
LSE |
15:18:44 |
| 58 |
4,190.50 |
LSE |
15:18:44 |
| 37 |
4,190.00 |
LSE |
15:20:48 |
| 205 |
4,190.00 |
LSE |
15:20:48 |
| 209 |
4,190.00 |
LSE |
15:20:48 |
| 1,120 |
4,190.00 |
LSE |
15:20:57 |
| 428 |
4,190.00 |
LSE |
15:21:02 |
| 342 |
4,189.00 |
LSE |
15:21:33 |
| 494 |
4,188.50 |
LSE |
15:22:17 |
| 230 |
4,188.50 |
LSE |
15:22:17 |
| 222 |
4,188.00 |
LSE |
15:22:49 |
| 167 |
4,188.00 |
LSE |
15:22:49 |
| 205 |
4,188.00 |
LSE |
15:23:55 |
| 209 |
4,188.00 |
LSE |
15:23:55 |
| 211 |
4,187.50 |
LSE |
15:24:07 |
| 143 |
4,187.50 |
LSE |
15:24:07 |
| 99 |
4,187.50 |
LSE |
15:24:51 |
| 450 |
4,187.50 |
LSE |
15:25:01 |
| 460 |
4,187.50 |
LSE |
15:25:01 |
| 40 |
4,190.50 |
LSE |
15:26:28 |
| 209 |
4,190.50 |
LSE |
15:26:28 |
| 824 |
4,190.50 |
LSE |
15:26:30 |
| 384 |
4,190.50 |
LSE |
15:26:54 |
| 257 |
4,193.00 |
LSE |
15:27:56 |
| 190 |
4,193.00 |
LSE |
15:27:56 |
| 209 |
4,193.00 |
LSE |
15:27:56 |
| 62 |
4,193.00 |
LSE |
15:27:56 |
| 500 |
4,193.00 |
LSE |
15:28:49 |
| 216 |
4,193.00 |
LSE |
15:28:49 |
| 908 |
4,193.00 |
LSE |
15:29:49 |
| 201 |
4,193.50 |
LSE |
15:30:11 |
| 759 |
4,195.50 |
LSE |
15:31:27 |
| 220 |
4,195.00 |
CBOE CXE |
15:31:27 |
| 244 |
4,194.50 |
CBOE BXE |
15:31:27 |
| 147 |
4,195.00 |
Turquoise |
15:31:27 |
| 67 |
4,195.00 |
Turquoise |
15:31:27 |
| 209 |
4,194.50 |
LSE |
15:31:39 |
| 954 |
4,193.50 |
LSE |
15:32:44 |
| 1 |
4,192.00 |
LSE |
15:33:07 |
| 256 |
4,192.00 |
LSE |
15:33:07 |
| 23 |
4,192.00 |
LSE |
15:33:07 |
| 486 |
4,192.00 |
LSE |
15:33:31 |
| 199 |
4,191.00 |
LSE |
15:34:00 |
| 204 |
4,191.00 |
LSE |
15:34:00 |
| 375 |
4,191.50 |
LSE |
15:34:45 |
| 376 |
4,191.50 |
LSE |
15:34:45 |
| 244 |
4,187.00 |
CBOE CXE |
15:34:57 |
| 216 |
4,187.00 |
Turquoise |
15:34:57 |
| 257 |
4,189.00 |
LSE |
15:35:30 |
| 209 |
4,189.00 |
LSE |
15:35:30 |
| 43 |
4,189.00 |
LSE |
15:35:30 |
| 116 |
4,188.50 |
LSE |
15:35:30 |
| 209 |
4,188.50 |
LSE |
15:36:27 |
| 257 |
4,188.50 |
LSE |
15:36:27 |
| 82 |
4,188.50 |
LSE |
15:36:27 |
| 3 |
4,188.50 |
LSE |
15:36:27 |
| 51 |
4,187.50 |
LSE |
15:36:29 |
| 107 |
4,187.50 |
LSE |
15:36:29 |
| 209 |
4,187.00 |
LSE |
15:37:24 |
| 257 |
4,187.00 |
LSE |
15:37:24 |
| 144 |
4,187.00 |
LSE |
15:37:24 |
| 209 |
4,187.00 |
LSE |
15:37:52 |
| 191 |
4,187.00 |
LSE |
15:37:52 |
| 225 |
4,186.00 |
LSE |
15:38:01 |
| 36 |
4,186.50 |
LSE |
15:38:50 |
| 783 |
4,186.50 |
LSE |
15:38:50 |
| 50 |
4,186.00 |
CBOE BXE |
15:39:45 |
| 50 |
4,186.00 |
CBOE BXE |
15:39:46 |
| 50 |
4,186.00 |
CBOE BXE |
15:39:46 |
| 50 |
4,186.00 |
CBOE BXE |
15:39:46 |
| 262 |
4,186.50 |
LSE |
15:39:48 |
| 25 |
4,185.50 |
LSE |
15:39:52 |
| 117 |
4,185.50 |
LSE |
15:39:52 |
| 475 |
4,185.50 |
LSE |
15:39:52 |
| 32 |
4,185.50 |
LSE |
15:40:46 |
| 179 |
4,185.50 |
LSE |
15:40:46 |
| 790 |
4,186.00 |
LSE |
15:41:29 |
| 27 |
4,185.00 |
LSE |
15:42:39 |
| 800 |
4,185.00 |
LSE |
15:42:39 |
| 130 |
4,185.00 |
LSE |
15:42:39 |
| 384 |
4,184.00 |
LSE |
15:43:07 |
| 29 |
4,184.50 |
LSE |
15:43:45 |
| 17 |
4,185.00 |
LSE |
15:44:03 |
| 743 |
4,185.00 |
LSE |
15:44:03 |
| 210 |
4,186.00 |
LSE |
15:44:51 |
| 257 |
4,186.00 |
LSE |
15:44:51 |
| 262 |
4,186.00 |
LSE |
15:44:51 |
| 21 |
4,186.00 |
LSE |
15:44:51 |
| 61 |
4,186.00 |
LSE |
15:44:51 |
| 64 |
4,186.00 |
LSE |
15:45:55 |
| 49 |
4,186.00 |
LSE |
15:45:55 |
| 20 |
4,186.00 |
LSE |
15:45:55 |
| 140 |
4,186.00 |
LSE |
15:45:55 |
| 183 |
4,186.00 |
LSE |
15:45:57 |
| 346 |
4,186.00 |
LSE |
15:45:57 |
| 298 |
4,185.50 |
LSE |
15:46:20 |
| 128 |
4,185.50 |
LSE |
15:46:20 |
| 232 |
4,186.00 |
LSE |
15:47:15 |
| 262 |
4,186.00 |
LSE |
15:47:15 |
| 307 |
4,186.00 |
LSE |
15:47:15 |
| 193 |
4,185.50 |
CBOE BXE |
15:47:49 |
| 343 |
4,185.50 |
LSE |
15:47:49 |
| 80 |
4,185.50 |
LSE |
15:47:49 |
| 23 |
4,186.00 |
LSE |
15:48:36 |
| 383 |
4,186.00 |
LSE |
15:48:39 |
| 1,207 |
4,189.00 |
LSE |
15:50:05 |
| 207 |
4,188.00 |
CBOE CXE |
15:50:13 |
| 14 |
4,188.00 |
Turquoise |
15:50:13 |
| 235 |
4,188.00 |
Turquoise |
15:50:13 |
| 1,034 |
4,188.50 |
LSE |
15:51:38 |
| 205 |
4,188.50 |
LSE |
15:51:38 |
| 835 |
4,190.00 |
LSE |
15:52:31 |
| 8 |
4,191.00 |
LSE |
15:53:19 |
| 257 |
4,191.00 |
LSE |
15:53:19 |
| 262 |
4,191.00 |
LSE |
15:53:19 |
| 289 |
4,191.00 |
LSE |
15:53:19 |
| 10 |
4,190.50 |
LSE |
15:54:00 |
| 125 |
4,191.00 |
LSE |
15:54:17 |
| 42 |
4,191.00 |
LSE |
15:54:17 |
| 237 |
4,191.00 |
LSE |
15:54:17 |
| 193 |
4,192.00 |
LSE |
15:55:08 |
| 43 |
4,192.00 |
LSE |
15:55:08 |
| 574 |
4,192.00 |
LSE |
15:55:08 |
| 470 |
4,192.50 |
LSE |
15:55:48 |
| 156 |
4,192.50 |
LSE |
15:55:48 |
| 185 |
4,191.50 |
LSE |
15:56:17 |
| 22 |
4,191.50 |
LSE |
15:56:49 |
| 11 |
4,191.50 |
CBOE BXE |
15:58:04 |
| 50 |
4,191.50 |
CBOE BXE |
15:58:04 |
| 120 |
4,191.50 |
CBOE BXE |
15:58:04 |
| 177 |
4,191.50 |
CBOE CXE |
15:58:04 |
| 1,619 |
4,191.50 |
LSE |
15:58:04 |
| 47 |
4,190.00 |
LSE |
15:58:49 |
| 355 |
4,190.00 |
LSE |
15:58:49 |
| 40 |
4,190.00 |
LSE |
15:59:22 |
| 257 |
4,190.00 |
LSE |
15:59:22 |
| 10 |
4,190.00 |
LSE |
15:59:22 |
| 44 |
4,190.00 |
LSE |
15:59:22 |
| 63 |
4,190.00 |
LSE |
15:59:22 |
| 418 |
4,189.50 |
LSE |
15:59:26 |
| 413 |
4,188.50 |
LSE |
16:00:13 |
| 573 |
4,189.00 |
LSE |
16:00:57 |
| 71 |
4,189.00 |
LSE |
16:00:57 |
| 157 |
4,189.00 |
Turquoise |
16:01:02 |
| 5 |
4,189.50 |
LSE |
16:01:56 |
| 122 |
4,189.50 |
LSE |
16:01:56 |
| 833 |
4,189.50 |
LSE |
16:01:56 |
| 30 |
4,189.50 |
LSE |
16:01:56 |
| 146 |
4,191.00 |
LSE |
16:03:12 |
| 14 |
4,191.00 |
LSE |
16:03:12 |
| 447 |
4,191.00 |
LSE |
16:03:12 |
| 147 |
4,191.00 |
LSE |
16:04:10 |
| 595 |
4,191.00 |
LSE |
16:04:10 |
| 152 |
4,191.00 |
LSE |
16:04:10 |
| 737 |
4,190.00 |
LSE |
16:04:51 |
| 231 |
4,190.00 |
LSE |
16:05:46 |
| 35 |
4,190.00 |
LSE |
16:05:46 |
| 250 |
4,190.00 |
LSE |
16:05:46 |
| 86 |
4,192.00 |
CBOE BXE |
16:07:13 |
| 1,139 |
4,192.00 |
LSE |
16:07:13 |
| 349 |
4,191.50 |
LSE |
16:07:14 |
| 89 |
4,192.50 |
LSE |
16:08:43 |
| 155 |
4,192.50 |
LSE |
16:08:44 |
| 703 |
4,192.50 |
LSE |
16:08:44 |
| 155 |
4,192.50 |
LSE |
16:08:44 |
| 10 |
4,191.50 |
Turquoise |
16:08:48 |
| 34 |
4,191.50 |
Turquoise |
16:08:48 |
| 14 |
4,191.50 |
Turquoise |
16:08:48 |
| 322 |
4,191.50 |
LSE |
16:09:27 |
| 42 |
4,191.50 |
LSE |
16:09:27 |
| 252 |
4,191.50 |
LSE |
16:09:27 |
| 80 |
4,190.50 |
CBOE CXE |
16:09:50 |
| 146 |
4,190.50 |
LSE |
16:09:50 |
| 427 |
4,191.00 |
LSE |
16:10:08 |
| 740 |
4,192.50 |
LSE |
16:11:01 |
| 327 |
4,193.00 |
LSE |
16:11:48 |
| 256 |
4,193.00 |
LSE |
16:11:48 |
| 160 |
4,193.00 |
LSE |
16:11:48 |
| 398 |
4,193.00 |
LSE |
16:12:49 |
| 170 |
4,193.50 |
LSE |
16:13:28 |
| 100 |
4,193.50 |
LSE |
16:13:28 |
| 45 |
4,193.50 |
LSE |
16:13:29 |
| 100 |
4,193.50 |
LSE |
16:13:29 |
| 100 |
4,193.50 |
LSE |
16:13:29 |
| 100 |
4,193.50 |
LSE |
16:13:29 |
| 227 |
4,193.50 |
LSE |
16:13:29 |
| 61 |
4,193.50 |
LSE |
16:13:29 |
| 100 |
4,193.50 |
LSE |
16:14:10 |
| 94 |
4,193.50 |
CBOE BXE |
16:14:11 |
| 96 |
4,193.50 |
CBOE CXE |
16:14:13 |
| 99 |
4,193.50 |
Turquoise |
16:14:13 |
| 37 |
4,193.50 |
LSE |
16:14:13 |
| 322 |
4,194.00 |
LSE |
16:14:22 |
| 303 |
4,194.00 |
LSE |
16:14:22 |
| 132 |
4,194.50 |
LSE |
16:14:38 |
| 1,364 |
4,192.00 |
LSE |
16:17:12 |
| 100 |
4,192.00 |
LSE |
16:17:16 |
| 772 |
4,192.00 |
LSE |
16:17:16 |
| 575 |
4,192.00 |
LSE |
16:17:16 |
| 189 |
4,192.00 |
LSE |
16:17:16 |
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.