TRANSACTIONS IN OWN SECURITIES
13 April 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:
|
13 April 2023 |
| Number of ordinary shares purchased:
|
348,000 |
| Highest price paid per share:
|
GBp 4,309.00 |
| Lowest price paid per share:
|
GBp 4,288.50 |
| Volume weighted average price paid per share:
|
GBp 4,298.42 |
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 102,855,370 of its ordinary shares in treasury and has 2,526,438,402 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
4,298.42 |
348,000 |
| CBOE BXE |
|
|
| CBOE CXE |
|
|
| Turquoise |
|
|
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) |
| 348 |
4,295.50 |
LSE |
08:00:18 |
| 503 |
4,294.50 |
LSE |
08:01:00 |
| 638 |
4,294.50 |
LSE |
08:01:54 |
| 17 |
4,296.50 |
LSE |
08:02:40 |
| 88 |
4,296.50 |
LSE |
08:02:40 |
| 107 |
4,296.50 |
LSE |
08:02:41 |
| 212 |
4,296.50 |
LSE |
08:02:41 |
| 37 |
4,298.00 |
LSE |
08:03:18 |
| 32 |
4,299.00 |
LSE |
08:03:21 |
| 150 |
4,299.00 |
LSE |
08:03:21 |
| 145 |
4,299.00 |
LSE |
08:03:21 |
| 321 |
4,299.00 |
LSE |
08:03:21 |
| 353 |
4,302.00 |
LSE |
08:04:25 |
| 342 |
4,302.00 |
LSE |
08:04:25 |
| 143 |
4,300.50 |
LSE |
08:05:27 |
| 446 |
4,300.50 |
LSE |
08:05:27 |
| 134 |
4,299.50 |
LSE |
08:05:37 |
| 684 |
4,300.50 |
LSE |
08:06:41 |
| 215 |
4,299.00 |
LSE |
08:07:02 |
| 476 |
4,298.50 |
LSE |
08:07:44 |
| 238 |
4,297.50 |
LSE |
08:08:10 |
| 240 |
4,294.50 |
LSE |
08:08:21 |
| 230 |
4,294.00 |
LSE |
08:09:10 |
| 713 |
4,294.00 |
LSE |
08:10:00 |
| 229 |
4,293.00 |
LSE |
08:10:05 |
| 238 |
4,292.50 |
LSE |
08:10:23 |
| 361 |
4,290.50 |
LSE |
08:10:56 |
| 23 |
4,290.00 |
LSE |
08:11:21 |
| 207 |
4,290.00 |
LSE |
08:11:21 |
| 500 |
4,291.00 |
LSE |
08:12:23 |
| 277 |
4,291.00 |
LSE |
08:12:23 |
| 244 |
4,290.00 |
LSE |
08:12:48 |
| 181 |
4,291.00 |
LSE |
08:13:51 |
| 500 |
4,291.00 |
LSE |
08:13:51 |
| 6 |
4,291.00 |
LSE |
08:13:51 |
| 577 |
4,293.00 |
LSE |
08:14:38 |
| 74 |
4,292.00 |
LSE |
08:14:58 |
| 268 |
4,291.50 |
LSE |
08:15:29 |
| 260 |
4,290.00 |
LSE |
08:15:50 |
| 247 |
4,290.50 |
LSE |
08:16:27 |
| 286 |
4,290.50 |
LSE |
08:16:27 |
| 390 |
4,291.00 |
LSE |
08:18:27 |
| 979 |
4,291.00 |
LSE |
08:18:27 |
| 20 |
4,288.50 |
LSE |
08:18:38 |
| 235 |
4,289.00 |
LSE |
08:19:24 |
| 227 |
4,289.00 |
LSE |
08:19:24 |
| 91 |
4,289.00 |
LSE |
08:19:24 |
| 230 |
4,292.00 |
LSE |
08:20:12 |
| 317 |
4,293.00 |
LSE |
08:20:43 |
| 316 |
4,293.00 |
LSE |
08:20:43 |
| 180 |
4,295.00 |
LSE |
08:22:08 |
| 227 |
4,295.00 |
LSE |
08:22:08 |
| 235 |
4,295.00 |
LSE |
08:22:08 |
| 11 |
4,295.00 |
LSE |
08:22:08 |
| 48 |
4,295.00 |
LSE |
08:22:08 |
| 448 |
4,295.00 |
LSE |
08:22:08 |
| 858 |
4,295.50 |
LSE |
08:23:41 |
| 500 |
4,296.00 |
LSE |
08:24:41 |
| 393 |
4,296.00 |
LSE |
08:24:41 |
| 295 |
4,295.00 |
LSE |
08:25:31 |
| 303 |
4,294.50 |
LSE |
08:25:36 |
| 892 |
4,298.00 |
LSE |
08:27:13 |
| 304 |
4,297.50 |
LSE |
08:27:30 |
| 281 |
4,296.50 |
LSE |
08:28:24 |
| 125 |
4,295.50 |
LSE |
08:28:43 |
| 179 |
4,295.50 |
LSE |
08:28:50 |
| 227 |
4,295.00 |
LSE |
08:29:29 |
| 353 |
4,295.00 |
LSE |
08:29:29 |
| 185 |
4,295.00 |
LSE |
08:29:29 |
| 151 |
4,294.00 |
LSE |
08:29:48 |
| 282 |
4,296.00 |
LSE |
08:30:45 |
| 288 |
4,295.00 |
LSE |
08:31:03 |
| 307 |
4,294.00 |
LSE |
08:31:27 |
| 281 |
4,292.50 |
LSE |
08:31:47 |
| 168 |
4,291.50 |
LSE |
08:31:58 |
| 141 |
4,291.50 |
LSE |
08:31:58 |
| 235 |
4,291.00 |
LSE |
08:33:12 |
| 500 |
4,291.00 |
LSE |
08:33:12 |
| 166 |
4,291.00 |
LSE |
08:33:12 |
| 282 |
4,289.50 |
LSE |
08:33:44 |
| 59 |
4,290.50 |
LSE |
08:34:54 |
| 129 |
4,290.50 |
LSE |
08:34:54 |
| 765 |
4,290.50 |
LSE |
08:34:54 |
| 327 |
4,289.50 |
LSE |
08:35:50 |
| 302 |
4,289.00 |
LSE |
08:36:11 |
| 284 |
4,289.00 |
LSE |
08:36:55 |
| 1,224 |
4,292.00 |
LSE |
08:38:14 |
| 294 |
4,289.00 |
LSE |
08:38:39 |
| 44 |
4,292.00 |
LSE |
08:40:26 |
| 486 |
4,292.00 |
LSE |
08:40:26 |
| 316 |
4,294.00 |
LSE |
08:41:04 |
| 754 |
4,294.00 |
LSE |
08:41:05 |
| 69 |
4,292.50 |
LSE |
08:41:45 |
| 294 |
4,293.00 |
LSE |
08:41:45 |
| 137 |
4,293.00 |
LSE |
08:41:45 |
| 294 |
4,293.50 |
LSE |
08:43:21 |
| 284 |
4,293.50 |
LSE |
08:43:21 |
| 579 |
4,293.50 |
LSE |
08:43:21 |
| 981 |
4,296.50 |
LSE |
08:45:01 |
| 27 |
4,295.50 |
LSE |
08:45:40 |
| 636 |
4,295.50 |
LSE |
08:45:52 |
| 4 |
4,295.50 |
LSE |
08:45:52 |
| 38 |
4,295.00 |
LSE |
08:46:40 |
| 25 |
4,293.50 |
LSE |
08:46:48 |
| 294 |
4,293.50 |
LSE |
08:47:10 |
| 284 |
4,293.50 |
LSE |
08:47:10 |
| 271 |
4,293.50 |
LSE |
08:47:10 |
| 106 |
4,292.50 |
LSE |
08:47:45 |
| 664 |
4,292.00 |
LSE |
08:48:31 |
| 198 |
4,291.50 |
LSE |
08:49:10 |
| 190 |
4,291.50 |
LSE |
08:50:00 |
| 284 |
4,291.50 |
LSE |
08:50:00 |
| 93 |
4,291.50 |
LSE |
08:50:00 |
| 261 |
4,291.50 |
LSE |
08:50:00 |
| 675 |
4,293.50 |
LSE |
08:51:10 |
| 20 |
4,293.00 |
LSE |
08:51:11 |
| 692 |
4,293.00 |
LSE |
08:52:14 |
| 186 |
4,293.00 |
LSE |
08:52:43 |
| 150 |
4,293.00 |
LSE |
08:52:43 |
| 202 |
4,292.50 |
LSE |
08:53:14 |
| 125 |
4,292.50 |
LSE |
08:53:14 |
| 333 |
4,292.00 |
LSE |
08:53:19 |
| 36 |
4,291.50 |
LSE |
08:53:42 |
| 599 |
4,291.50 |
LSE |
08:54:21 |
| 73 |
4,291.50 |
LSE |
08:54:21 |
| 700 |
4,293.00 |
LSE |
08:55:29 |
| 345 |
4,290.00 |
LSE |
08:56:00 |
| 284 |
4,291.00 |
LSE |
08:56:47 |
| 55 |
4,291.00 |
LSE |
08:56:47 |
| 284 |
4,291.50 |
LSE |
08:57:18 |
| 1,078 |
4,293.00 |
LSE |
08:58:46 |
| 21 |
4,292.00 |
LSE |
08:59:09 |
| 294 |
4,292.00 |
LSE |
08:59:20 |
| 19 |
4,292.00 |
LSE |
08:59:20 |
| 404 |
4,291.50 |
LSE |
09:00:07 |
| 286 |
4,291.50 |
LSE |
09:00:07 |
| 26 |
4,291.00 |
LSE |
09:00:46 |
| 284 |
4,291.50 |
LSE |
09:00:51 |
| 33 |
4,291.50 |
LSE |
09:00:51 |
| 1,400 |
4,292.00 |
LSE |
09:02:36 |
| 68 |
4,288.50 |
LSE |
09:03:24 |
| 266 |
4,288.50 |
LSE |
09:03:24 |
| 500 |
4,289.50 |
LSE |
09:04:05 |
| 182 |
4,289.50 |
LSE |
09:04:05 |
| 345 |
4,289.00 |
LSE |
09:04:33 |
| 38 |
4,288.50 |
LSE |
09:05:26 |
| 485 |
4,288.50 |
LSE |
09:05:26 |
| 138 |
4,289.00 |
LSE |
09:07:06 |
| 704 |
4,289.00 |
LSE |
09:07:06 |
| 284 |
4,289.00 |
LSE |
09:07:06 |
| 79 |
4,289.00 |
LSE |
09:07:06 |
| 50 |
4,289.50 |
LSE |
09:07:58 |
| 294 |
4,289.50 |
LSE |
09:07:58 |
| 156 |
4,289.50 |
LSE |
09:07:58 |
| 171 |
4,289.00 |
LSE |
09:08:51 |
| 294 |
4,289.00 |
LSE |
09:08:57 |
| 234 |
4,289.00 |
LSE |
09:08:57 |
| 467 |
4,290.50 |
LSE |
09:09:50 |
| 31 |
4,290.50 |
LSE |
09:09:50 |
| 642 |
4,291.00 |
LSE |
09:10:37 |
| 294 |
4,291.00 |
LSE |
09:11:22 |
| 284 |
4,291.00 |
LSE |
09:11:22 |
| 48 |
4,291.00 |
LSE |
09:11:22 |
| 335 |
4,290.00 |
LSE |
09:12:05 |
| 294 |
4,290.50 |
LSE |
09:13:14 |
| 284 |
4,290.50 |
LSE |
09:13:14 |
| 150 |
4,290.50 |
LSE |
09:13:14 |
| 66 |
4,290.50 |
LSE |
09:13:14 |
| 73 |
4,291.50 |
LSE |
09:14:25 |
| 305 |
4,291.50 |
LSE |
09:14:58 |
| 695 |
4,291.50 |
LSE |
09:14:58 |
| 500 |
4,292.50 |
LSE |
09:16:04 |
| 461 |
4,292.50 |
LSE |
09:16:04 |
| 284 |
4,294.00 |
LSE |
09:18:12 |
| 294 |
4,294.00 |
LSE |
09:18:12 |
| 700 |
4,294.00 |
LSE |
09:18:13 |
| 294 |
4,294.00 |
LSE |
09:19:04 |
| 204 |
4,294.00 |
LSE |
09:19:04 |
| 141 |
4,294.00 |
LSE |
09:19:17 |
| 294 |
4,296.50 |
LSE |
09:20:16 |
| 284 |
4,296.50 |
LSE |
09:20:16 |
| 76 |
4,296.50 |
LSE |
09:20:20 |
| 140 |
4,297.00 |
LSE |
09:20:56 |
| 501 |
4,297.00 |
LSE |
09:20:56 |
| 315 |
4,296.00 |
LSE |
09:21:34 |
| 30 |
4,296.50 |
LSE |
09:22:22 |
| 597 |
4,296.50 |
LSE |
09:22:22 |
| 35 |
4,296.50 |
LSE |
09:22:22 |
| 200 |
4,295.00 |
LSE |
09:23:19 |
| 103 |
4,295.00 |
LSE |
09:23:19 |
| 318 |
4,296.50 |
LSE |
09:23:37 |
| 507 |
4,296.00 |
LSE |
09:24:07 |
| 173 |
4,295.50 |
LSE |
09:24:44 |
| 656 |
4,296.00 |
LSE |
09:25:23 |
| 156 |
4,296.50 |
LSE |
09:26:19 |
| 400 |
4,296.50 |
LSE |
09:26:19 |
| 105 |
4,296.50 |
LSE |
09:26:19 |
| 23 |
4,295.00 |
LSE |
09:26:31 |
| 294 |
4,296.00 |
LSE |
09:27:46 |
| 284 |
4,296.00 |
LSE |
09:27:46 |
| 377 |
4,296.00 |
LSE |
09:27:46 |
| 23 |
4,295.00 |
LSE |
09:27:51 |
| 976 |
4,297.00 |
LSE |
09:29:25 |
| 294 |
4,297.50 |
LSE |
09:30:25 |
| 284 |
4,297.50 |
LSE |
09:30:25 |
| 70 |
4,297.50 |
LSE |
09:30:25 |
| 64 |
4,298.50 |
LSE |
09:31:33 |
| 118 |
4,298.50 |
LSE |
09:31:33 |
| 76 |
4,298.50 |
LSE |
09:31:33 |
| 676 |
4,298.50 |
LSE |
09:31:33 |
| 368 |
4,299.00 |
LSE |
09:33:01 |
| 367 |
4,299.00 |
LSE |
09:33:01 |
| 244 |
4,299.00 |
LSE |
09:33:01 |
| 652 |
4,297.50 |
LSE |
09:33:51 |
| 818 |
4,297.00 |
LSE |
09:35:38 |
| 131 |
4,297.00 |
LSE |
09:35:38 |
| 50 |
4,297.50 |
LSE |
09:36:36 |
| 600 |
4,298.00 |
LSE |
09:36:43 |
| 17 |
4,298.00 |
LSE |
09:36:43 |
| 11 |
4,298.00 |
LSE |
09:36:43 |
| 247 |
4,298.00 |
LSE |
09:36:48 |
| 284 |
4,300.50 |
LSE |
09:39:12 |
| 294 |
4,300.50 |
LSE |
09:39:12 |
| 354 |
4,300.50 |
LSE |
09:39:12 |
| 623 |
4,300.50 |
LSE |
09:39:12 |
| 284 |
4,300.50 |
LSE |
09:40:12 |
| 98 |
4,300.50 |
LSE |
09:40:12 |
| 294 |
4,300.50 |
LSE |
09:40:12 |
| 91 |
4,300.50 |
LSE |
09:40:12 |
| 790 |
4,300.50 |
LSE |
09:41:14 |
| 291 |
4,298.50 |
LSE |
09:41:47 |
| 951 |
4,299.00 |
LSE |
09:43:39 |
| 271 |
4,299.00 |
LSE |
09:43:46 |
| 940 |
4,299.50 |
LSE |
09:44:54 |
| 24 |
4,297.50 |
LSE |
09:45:34 |
| 771 |
4,297.50 |
LSE |
09:46:12 |
| 284 |
4,298.00 |
LSE |
09:47:04 |
| 194 |
4,298.00 |
LSE |
09:47:04 |
| 416 |
4,299.50 |
LSE |
09:48:19 |
| 510 |
4,299.50 |
LSE |
09:48:19 |
| 319 |
4,300.50 |
LSE |
09:52:04 |
| 160 |
4,301.00 |
LSE |
09:52:30 |
| 320 |
4,301.00 |
LSE |
09:52:30 |
| 284 |
4,301.00 |
LSE |
09:52:30 |
| 24 |
4,301.50 |
LSE |
09:52:38 |
| 1,669 |
4,301.50 |
LSE |
09:52:38 |
| 346 |
4,300.50 |
LSE |
09:53:03 |
| 294 |
4,304.00 |
LSE |
09:55:13 |
| 284 |
4,304.00 |
LSE |
09:55:13 |
| 93 |
4,304.00 |
LSE |
09:55:13 |
| 908 |
4,304.00 |
LSE |
09:55:42 |
| 100 |
4,303.00 |
LSE |
09:56:12 |
| 206 |
4,303.00 |
LSE |
09:56:12 |
| 1,232 |
4,303.50 |
LSE |
09:57:48 |
| 328 |
4,303.00 |
LSE |
09:57:51 |
| 294 |
4,300.00 |
LSE |
09:59:03 |
| 284 |
4,300.00 |
LSE |
09:59:03 |
| 71 |
4,300.00 |
LSE |
09:59:03 |
| 91 |
4,300.00 |
LSE |
09:59:03 |
| 20 |
4,300.00 |
LSE |
09:59:03 |
| 344 |
4,301.50 |
LSE |
09:59:56 |
| 294 |
4,301.50 |
LSE |
09:59:56 |
| 37 |
4,301.50 |
LSE |
09:59:56 |
| 686 |
4,301.00 |
LSE |
10:01:54 |
| 22 |
4,300.50 |
LSE |
10:02:13 |
| 280 |
4,300.50 |
LSE |
10:02:13 |
| 138 |
4,300.50 |
LSE |
10:02:13 |
| 412 |
4,300.50 |
LSE |
10:02:13 |
| 9 |
4,300.50 |
LSE |
10:02:13 |
| 221 |
4,299.50 |
LSE |
10:04:03 |
| 500 |
4,299.50 |
LSE |
10:04:03 |
| 400 |
4,299.50 |
LSE |
10:04:03 |
| 787 |
4,302.00 |
LSE |
10:05:08 |
| 22 |
4,301.50 |
LSE |
10:05:11 |
| 569 |
4,301.00 |
LSE |
10:07:05 |
| 463 |
4,301.00 |
LSE |
10:07:05 |
| 213 |
4,301.00 |
LSE |
10:07:05 |
| 40 |
4,301.00 |
LSE |
10:07:05 |
| 781 |
4,301.00 |
LSE |
10:08:32 |
| 245 |
4,300.50 |
LSE |
10:08:37 |
| 1,075 |
4,302.00 |
LSE |
10:10:20 |
| 220 |
4,302.50 |
LSE |
10:11:09 |
| 213 |
4,302.50 |
LSE |
10:11:09 |
| 95 |
4,302.50 |
LSE |
10:11:09 |
| 252 |
4,302.00 |
LSE |
10:11:53 |
| 220 |
4,302.00 |
LSE |
10:12:17 |
| 213 |
4,302.00 |
LSE |
10:12:17 |
| 66 |
4,302.00 |
LSE |
10:12:17 |
| 135 |
4,302.00 |
LSE |
10:12:17 |
| 21 |
4,302.00 |
LSE |
10:12:17 |
| 119 |
4,300.50 |
LSE |
10:12:26 |
| 220 |
4,300.00 |
LSE |
10:13:24 |
| 213 |
4,300.00 |
LSE |
10:13:24 |
| 83 |
4,299.50 |
LSE |
10:13:24 |
| 73 |
4,299.50 |
LSE |
10:15:03 |
| 100 |
4,299.50 |
LSE |
10:15:03 |
| 37 |
4,299.50 |
LSE |
10:15:03 |
| 816 |
4,299.50 |
LSE |
10:15:03 |
| 754 |
4,299.50 |
LSE |
10:15:59 |
| 428 |
4,300.00 |
LSE |
10:16:47 |
| 92 |
4,300.00 |
LSE |
10:16:47 |
| 109 |
4,300.00 |
LSE |
10:16:47 |
| 124 |
4,299.00 |
LSE |
10:17:25 |
| 213 |
4,299.50 |
LSE |
10:17:55 |
| 220 |
4,299.50 |
LSE |
10:17:55 |
| 151 |
4,299.50 |
LSE |
10:17:55 |
| 63 |
4,299.50 |
LSE |
10:17:55 |
| 106 |
4,299.00 |
LSE |
10:18:20 |
| 23 |
4,300.00 |
LSE |
10:19:19 |
| 220 |
4,300.00 |
LSE |
10:19:19 |
| 213 |
4,300.00 |
LSE |
10:19:19 |
| 54 |
4,301.50 |
LSE |
10:20:15 |
| 816 |
4,301.50 |
LSE |
10:20:15 |
| 105 |
4,300.50 |
LSE |
10:21:02 |
| 132 |
4,300.50 |
LSE |
10:21:02 |
| 31 |
4,302.50 |
LSE |
10:21:41 |
| 280 |
4,303.00 |
LSE |
10:22:36 |
| 220 |
4,303.00 |
LSE |
10:22:36 |
| 266 |
4,303.00 |
LSE |
10:22:36 |
| 170 |
4,303.00 |
LSE |
10:22:36 |
| 206 |
4,303.00 |
LSE |
10:22:36 |
| 46 |
4,303.00 |
LSE |
10:22:37 |
| 132 |
4,303.00 |
LSE |
10:22:37 |
| 635 |
4,303.50 |
LSE |
10:23:41 |
| 138 |
4,303.50 |
LSE |
10:23:41 |
| 87 |
4,303.50 |
LSE |
10:23:41 |
| 294 |
4,302.50 |
LSE |
10:24:05 |
| 130 |
4,303.50 |
LSE |
10:25:10 |
| 566 |
4,303.50 |
LSE |
10:25:11 |
| 143 |
4,303.00 |
LSE |
10:25:30 |
| 721 |
4,302.00 |
LSE |
10:26:32 |
| 164 |
4,302.00 |
LSE |
10:26:32 |
| 272 |
4,301.00 |
LSE |
10:27:24 |
| 294 |
4,300.50 |
LSE |
10:27:24 |
| 317 |
4,300.00 |
LSE |
10:28:39 |
| 266 |
4,300.00 |
LSE |
10:28:39 |
| 199 |
4,300.00 |
LSE |
10:28:39 |
| 120 |
4,299.00 |
LSE |
10:28:47 |
| 47 |
4,299.50 |
LSE |
10:29:59 |
| 869 |
4,299.50 |
LSE |
10:30:11 |
| 266 |
4,298.00 |
LSE |
10:31:22 |
| 276 |
4,298.00 |
LSE |
10:31:22 |
| 73 |
4,298.00 |
LSE |
10:31:22 |
| 138 |
4,297.50 |
LSE |
10:32:15 |
| 142 |
4,297.50 |
LSE |
10:32:15 |
| 16 |
4,297.50 |
LSE |
10:32:15 |
| 335 |
4,297.50 |
LSE |
10:32:15 |
| 308 |
4,297.00 |
LSE |
10:32:48 |
| 39 |
4,299.50 |
LSE |
10:35:24 |
| 266 |
4,299.50 |
LSE |
10:35:24 |
| 276 |
4,299.50 |
LSE |
10:35:24 |
| 47 |
4,299.50 |
LSE |
10:35:24 |
| 315 |
4,299.50 |
LSE |
10:35:24 |
| 113 |
4,299.50 |
LSE |
10:35:24 |
| 77 |
4,299.50 |
LSE |
10:35:24 |
| 276 |
4,299.50 |
LSE |
10:35:24 |
| 22 |
4,299.50 |
LSE |
10:35:24 |
| 266 |
4,299.50 |
LSE |
10:35:24 |
| 97 |
4,299.50 |
LSE |
10:35:24 |
| 43 |
4,300.50 |
LSE |
10:36:18 |
| 276 |
4,300.50 |
LSE |
10:36:18 |
| 10 |
4,300.50 |
LSE |
10:36:18 |
| 276 |
4,300.50 |
LSE |
10:36:18 |
| 10 |
4,300.50 |
LSE |
10:36:18 |
| 10 |
4,300.50 |
LSE |
10:36:18 |
| 9 |
4,300.50 |
LSE |
10:36:18 |
| 239 |
4,300.50 |
LSE |
10:36:27 |
| 303 |
4,300.00 |
LSE |
10:36:59 |
| 897 |
4,299.50 |
LSE |
10:38:41 |
| 306 |
4,299.00 |
LSE |
10:39:02 |
| 541 |
4,298.50 |
LSE |
10:39:55 |
| 221 |
4,298.50 |
LSE |
10:39:55 |
| 148 |
4,299.50 |
LSE |
10:40:43 |
| 266 |
4,299.50 |
LSE |
10:40:43 |
| 147 |
4,299.50 |
LSE |
10:40:43 |
| 176 |
4,299.50 |
LSE |
10:40:43 |
| 304 |
4,297.00 |
LSE |
10:41:55 |
| 91 |
4,297.50 |
LSE |
10:42:23 |
| 86 |
4,297.50 |
LSE |
10:42:23 |
| 1 |
4,297.50 |
LSE |
10:42:26 |
| 90 |
4,299.00 |
LSE |
10:43:17 |
| 276 |
4,299.00 |
LSE |
10:43:17 |
| 266 |
4,299.00 |
LSE |
10:43:17 |
| 324 |
4,299.00 |
LSE |
10:43:17 |
| 227 |
4,299.00 |
LSE |
10:43:17 |
| 27 |
4,299.00 |
LSE |
10:43:17 |
| 42 |
4,299.00 |
LSE |
10:43:17 |
| 271 |
4,298.00 |
LSE |
10:43:52 |
| 64 |
4,297.00 |
LSE |
10:44:45 |
| 1,111 |
4,299.00 |
LSE |
10:45:32 |
| 488 |
4,299.50 |
LSE |
10:47:04 |
| 34 |
4,299.50 |
LSE |
10:47:04 |
| 359 |
4,299.50 |
LSE |
10:47:04 |
| 271 |
4,299.50 |
LSE |
10:47:04 |
| 296 |
4,298.50 |
LSE |
10:47:40 |
| 276 |
4,299.00 |
LSE |
10:48:49 |
| 266 |
4,299.00 |
LSE |
10:48:49 |
| 13 |
4,299.00 |
LSE |
10:49:16 |
| 314 |
4,299.00 |
LSE |
10:49:16 |
| 65 |
4,299.50 |
LSE |
10:50:03 |
| 1,317 |
4,299.50 |
LSE |
10:51:16 |
| 12 |
4,299.50 |
LSE |
10:51:16 |
| 83 |
4,299.50 |
LSE |
10:52:05 |
| 266 |
4,299.50 |
LSE |
10:52:05 |
| 276 |
4,299.50 |
LSE |
10:52:05 |
| 86 |
4,299.50 |
LSE |
10:52:05 |
| 681 |
4,298.50 |
LSE |
10:53:19 |
| 647 |
4,298.50 |
LSE |
10:54:45 |
| 188 |
4,298.50 |
LSE |
10:54:45 |
| 276 |
4,298.50 |
LSE |
10:54:45 |
| 10 |
4,298.50 |
LSE |
10:54:45 |
| 237 |
4,298.50 |
LSE |
10:56:26 |
| 102 |
4,298.50 |
LSE |
10:56:26 |
| 6 |
4,298.50 |
LSE |
10:56:26 |
| 6 |
4,298.50 |
LSE |
10:56:26 |
| 459 |
4,298.50 |
LSE |
10:56:27 |
| 111 |
4,298.50 |
LSE |
10:56:27 |
| 164 |
4,298.00 |
LSE |
10:56:39 |
| 304 |
4,297.50 |
LSE |
10:56:54 |
| 264 |
4,296.50 |
LSE |
10:57:22 |
| 698 |
4,296.50 |
LSE |
10:59:14 |
| 165 |
4,296.50 |
LSE |
10:59:14 |
| 166 |
4,297.00 |
LSE |
10:59:31 |
| 29 |
4,297.00 |
LSE |
10:59:31 |
| 87 |
4,297.00 |
LSE |
10:59:31 |
| 3 |
4,297.00 |
LSE |
10:59:31 |
| 462 |
4,297.00 |
LSE |
10:59:49 |
| 1,035 |
4,298.50 |
LSE |
11:01:20 |
| 207 |
4,299.00 |
LSE |
11:01:58 |
| 237 |
4,299.00 |
LSE |
11:01:58 |
| 148 |
4,297.50 |
LSE |
11:02:40 |
| 266 |
4,298.00 |
LSE |
11:02:47 |
| 207 |
4,298.00 |
LSE |
11:02:47 |
| 116 |
4,298.00 |
LSE |
11:02:47 |
| 266 |
4,298.00 |
LSE |
11:03:59 |
| 207 |
4,298.00 |
LSE |
11:03:59 |
| 145 |
4,298.00 |
LSE |
11:03:59 |
| 90 |
4,297.00 |
LSE |
11:04:27 |
| 679 |
4,297.00 |
LSE |
11:04:49 |
| 509 |
4,297.00 |
LSE |
11:06:27 |
| 500 |
4,297.00 |
LSE |
11:06:27 |
| 329 |
4,297.50 |
LSE |
11:07:42 |
| 207 |
4,297.50 |
LSE |
11:07:42 |
| 199 |
4,297.50 |
LSE |
11:07:42 |
| 108 |
4,298.00 |
LSE |
11:07:42 |
| 231 |
4,297.00 |
LSE |
11:08:14 |
| 272 |
4,296.50 |
LSE |
11:08:26 |
| 724 |
4,296.50 |
LSE |
11:09:44 |
| 207 |
4,296.50 |
LSE |
11:09:44 |
| 45 |
4,296.50 |
LSE |
11:09:44 |
| 1,066 |
4,296.00 |
LSE |
11:12:13 |
| 18 |
4,296.00 |
LSE |
11:12:13 |
| 121 |
4,296.00 |
LSE |
11:12:13 |
| 12 |
4,296.50 |
LSE |
11:13:18 |
| 1,105 |
4,296.50 |
LSE |
11:13:18 |
| 507 |
4,296.00 |
LSE |
11:14:40 |
| 109 |
4,296.00 |
LSE |
11:14:40 |
| 65 |
4,296.00 |
LSE |
11:14:43 |
| 4 |
4,297.00 |
LSE |
11:15:13 |
| 155 |
4,297.00 |
LSE |
11:15:13 |
| 149 |
4,297.00 |
LSE |
11:15:13 |
| 98 |
4,297.00 |
LSE |
11:15:42 |
| 155 |
4,297.00 |
LSE |
11:15:42 |
| 149 |
4,297.00 |
LSE |
11:15:42 |
| 677 |
4,297.50 |
LSE |
11:17:24 |
| 155 |
4,297.50 |
LSE |
11:17:24 |
| 149 |
4,297.50 |
LSE |
11:17:24 |
| 138 |
4,297.50 |
LSE |
11:17:24 |
| 45 |
4,297.50 |
LSE |
11:17:24 |
| 96 |
4,297.50 |
LSE |
11:17:24 |
| 126 |
4,297.50 |
LSE |
11:17:24 |
| 53 |
4,295.50 |
LSE |
11:17:53 |
| 70 |
4,295.50 |
LSE |
11:18:02 |
| 662 |
4,296.00 |
LSE |
11:18:38 |
| 248 |
4,296.50 |
LSE |
11:19:33 |
| 405 |
4,296.50 |
LSE |
11:19:33 |
| 149 |
4,296.00 |
LSE |
11:20:16 |
| 93 |
4,296.00 |
LSE |
11:20:16 |
| 155 |
4,296.00 |
LSE |
11:20:16 |
| 31 |
4,296.00 |
LSE |
11:20:16 |
| 216 |
4,295.50 |
LSE |
11:20:24 |
| 94 |
4,296.00 |
LSE |
11:21:46 |
| 138 |
4,296.00 |
LSE |
11:21:46 |
| 438 |
4,296.00 |
LSE |
11:21:46 |
| 69 |
4,296.00 |
LSE |
11:23:14 |
| 155 |
4,296.00 |
LSE |
11:23:14 |
| 187 |
4,296.00 |
LSE |
11:23:14 |
| 1,032 |
4,296.00 |
LSE |
11:23:28 |
| 1,370 |
4,296.50 |
LSE |
11:26:34 |
| 37 |
4,296.50 |
LSE |
11:26:34 |
| 85 |
4,296.50 |
LSE |
11:26:34 |
| 200 |
4,296.50 |
LSE |
11:26:34 |
| 256 |
4,296.50 |
LSE |
11:26:34 |
| 194 |
4,296.50 |
LSE |
11:27:23 |
| 187 |
4,296.50 |
LSE |
11:27:23 |
| 106 |
4,296.50 |
LSE |
11:27:23 |
| 149 |
4,296.00 |
LSE |
11:28:16 |
| 645 |
4,296.00 |
LSE |
11:28:32 |
| 243 |
4,296.50 |
LSE |
11:29:21 |
| 234 |
4,296.50 |
LSE |
11:29:21 |
| 228 |
4,296.50 |
LSE |
11:29:21 |
| 150 |
4,295.00 |
LSE |
11:30:24 |
| 243 |
4,295.00 |
LSE |
11:30:24 |
| 39 |
4,295.00 |
LSE |
11:30:24 |
| 97 |
4,295.00 |
LSE |
11:30:24 |
| 250 |
4,294.50 |
LSE |
11:30:29 |
| 1,229 |
4,297.50 |
LSE |
11:32:28 |
| 187 |
4,297.50 |
LSE |
11:32:28 |
| 241 |
4,297.50 |
LSE |
11:34:17 |
| 607 |
4,297.50 |
LSE |
11:34:17 |
| 250 |
4,296.50 |
LSE |
11:34:45 |
| 425 |
4,296.50 |
LSE |
11:35:35 |
| 471 |
4,296.50 |
LSE |
11:35:35 |
| 243 |
4,296.00 |
LSE |
11:36:39 |
| 234 |
4,296.00 |
LSE |
11:36:39 |
| 102 |
4,296.00 |
LSE |
11:36:39 |
| 27 |
4,296.00 |
LSE |
11:36:39 |
| 86 |
4,296.00 |
LSE |
11:36:39 |
| 17 |
4,296.00 |
LSE |
11:36:53 |
| 10 |
4,296.00 |
LSE |
11:36:53 |
| 306 |
4,296.50 |
LSE |
11:38:26 |
| 18 |
4,296.50 |
LSE |
11:38:29 |
| 31 |
4,296.50 |
LSE |
11:38:29 |
| 231 |
4,296.50 |
LSE |
11:39:01 |
| 705 |
4,296.50 |
LSE |
11:39:01 |
| 302 |
4,296.00 |
LSE |
11:39:02 |
| 876 |
4,298.00 |
LSE |
11:41:13 |
| 567 |
4,297.50 |
LSE |
11:41:16 |
| 445 |
4,297.00 |
LSE |
11:42:35 |
| 448 |
4,297.00 |
LSE |
11:42:35 |
| 220 |
4,297.00 |
LSE |
11:43:35 |
| 928 |
4,297.50 |
LSE |
11:46:25 |
| 48 |
4,297.50 |
LSE |
11:46:25 |
| 1,282 |
4,297.50 |
LSE |
11:46:25 |
| 796 |
4,298.50 |
LSE |
11:47:25 |
| 11 |
4,298.50 |
LSE |
11:47:25 |
| 1,462 |
4,299.00 |
LSE |
11:49:49 |
| 339 |
4,298.50 |
LSE |
11:50:17 |
| 275 |
4,297.50 |
LSE |
11:50:18 |
| 161 |
4,297.50 |
LSE |
11:52:59 |
| 500 |
4,297.50 |
LSE |
11:52:59 |
| 257 |
4,297.50 |
LSE |
11:52:59 |
| 243 |
4,297.50 |
LSE |
11:52:59 |
| 234 |
4,297.50 |
LSE |
11:52:59 |
| 489 |
4,298.50 |
LSE |
11:53:46 |
| 114 |
4,298.50 |
LSE |
11:53:46 |
| 327 |
4,298.50 |
LSE |
11:54:11 |
| 51 |
4,298.50 |
LSE |
11:54:11 |
| 118 |
4,298.50 |
LSE |
11:54:12 |
| 119 |
4,298.50 |
LSE |
11:54:13 |
| 243 |
4,298.50 |
LSE |
11:55:04 |
| 158 |
4,298.50 |
LSE |
11:55:04 |
| 156 |
4,299.00 |
LSE |
11:56:02 |
| 234 |
4,301.00 |
LSE |
11:57:07 |
| 243 |
4,301.00 |
LSE |
11:57:07 |
| 816 |
4,301.00 |
LSE |
11:57:07 |
| 272 |
4,300.00 |
LSE |
11:58:01 |
| 858 |
4,300.50 |
LSE |
11:59:37 |
| 234 |
4,300.50 |
LSE |
11:59:46 |
| 243 |
4,300.50 |
LSE |
11:59:46 |
| 126 |
4,300.50 |
LSE |
11:59:46 |
| 86 |
4,300.50 |
LSE |
11:59:46 |
| 93 |
4,300.50 |
LSE |
11:59:46 |
| 104 |
4,300.50 |
LSE |
11:59:46 |
| 24 |
4,300.50 |
LSE |
12:00:01 |
| 275 |
4,300.00 |
LSE |
12:00:20 |
| 299 |
4,299.00 |
LSE |
12:01:11 |
| 700 |
4,299.00 |
LSE |
12:02:01 |
| 151 |
4,299.00 |
LSE |
12:02:01 |
| 288 |
4,298.50 |
LSE |
12:02:25 |
| 243 |
4,298.50 |
LSE |
12:03:40 |
| 129 |
4,298.50 |
LSE |
12:03:40 |
| 239 |
4,298.50 |
LSE |
12:03:40 |
| 78 |
4,299.50 |
LSE |
12:04:46 |
| 357 |
4,299.50 |
LSE |
12:04:46 |
| 509 |
4,299.50 |
LSE |
12:04:46 |
| 319 |
4,298.50 |
LSE |
12:05:45 |
| 299 |
4,298.50 |
LSE |
12:05:45 |
| 293 |
4,299.50 |
LSE |
12:07:00 |
| 243 |
4,299.50 |
LSE |
12:07:00 |
| 76 |
4,299.50 |
LSE |
12:07:00 |
| 37 |
4,299.50 |
LSE |
12:07:00 |
| 159 |
4,299.50 |
LSE |
12:07:27 |
| 85 |
4,299.50 |
LSE |
12:07:28 |
| 82 |
4,299.50 |
LSE |
12:07:28 |
| 304 |
4,299.50 |
LSE |
12:07:56 |
| 293 |
4,299.50 |
LSE |
12:07:56 |
| 60 |
4,299.50 |
LSE |
12:07:56 |
| 294 |
4,299.00 |
LSE |
12:09:07 |
| 340 |
4,298.50 |
LSE |
12:09:19 |
| 107 |
4,298.50 |
LSE |
12:09:48 |
| 198 |
4,298.50 |
LSE |
12:09:48 |
| 19 |
4,299.50 |
LSE |
12:11:31 |
| 400 |
4,299.50 |
LSE |
12:11:55 |
| 851 |
4,299.50 |
LSE |
12:11:55 |
| 160 |
4,299.50 |
LSE |
12:11:55 |
| 153 |
4,299.00 |
LSE |
12:11:56 |
| 302 |
4,299.00 |
LSE |
12:12:38 |
| 17 |
4,299.00 |
LSE |
12:12:38 |
| 671 |
4,299.00 |
LSE |
12:13:26 |
| 3 |
4,298.00 |
LSE |
12:14:07 |
| 510 |
4,298.00 |
LSE |
12:14:07 |
| 156 |
4,296.50 |
LSE |
12:14:45 |
| 313 |
4,295.50 |
LSE |
12:15:06 |
| 160 |
4,296.50 |
LSE |
12:15:41 |
| 47 |
4,296.50 |
LSE |
12:15:41 |
| 47 |
4,296.50 |
LSE |
12:15:41 |
| 293 |
4,296.50 |
LSE |
12:15:41 |
| 49 |
4,296.50 |
LSE |
12:15:41 |
| 47 |
4,296.50 |
LSE |
12:15:41 |
| 10 |
4,296.50 |
LSE |
12:15:55 |
| 382 |
4,297.50 |
LSE |
12:18:05 |
| 304 |
4,297.50 |
LSE |
12:18:05 |
| 323 |
4,297.50 |
LSE |
12:18:05 |
| 43 |
4,297.50 |
LSE |
12:18:05 |
| 304 |
4,297.50 |
LSE |
12:18:05 |
| 93 |
4,297.50 |
LSE |
12:18:05 |
| 228 |
4,297.50 |
LSE |
12:18:05 |
| 597 |
4,298.00 |
LSE |
12:20:27 |
| 419 |
4,298.00 |
LSE |
12:20:27 |
| 337 |
4,298.00 |
LSE |
12:20:34 |
| 138 |
4,298.00 |
LSE |
12:21:07 |
| 544 |
4,298.00 |
LSE |
12:21:07 |
| 716 |
4,298.00 |
LSE |
12:22:11 |
| 62 |
4,296.00 |
LSE |
12:23:06 |
| 251 |
4,296.00 |
LSE |
12:23:06 |
| 129 |
4,297.00 |
LSE |
12:25:44 |
| 164 |
4,297.00 |
LSE |
12:25:44 |
| 500 |
4,297.00 |
LSE |
12:25:44 |
| 270 |
4,297.00 |
LSE |
12:25:44 |
| 267 |
4,297.00 |
LSE |
12:25:44 |
| 332 |
4,296.50 |
LSE |
12:26:12 |
| 431 |
4,296.50 |
LSE |
12:26:12 |
| 319 |
4,296.50 |
LSE |
12:26:12 |
| 340 |
4,296.50 |
LSE |
12:27:10 |
| 67 |
4,297.50 |
LSE |
12:28:34 |
| 1,321 |
4,297.50 |
LSE |
12:28:54 |
| 51 |
4,298.50 |
LSE |
12:30:18 |
| 212 |
4,299.00 |
LSE |
12:30:34 |
| 475 |
4,299.00 |
LSE |
12:30:34 |
| 304 |
4,299.00 |
LSE |
12:30:34 |
| 330 |
4,298.50 |
LSE |
12:30:58 |
| 90 |
4,298.00 |
LSE |
12:31:45 |
| 260 |
4,298.00 |
LSE |
12:31:45 |
| 11 |
4,298.00 |
LSE |
12:32:18 |
| 46 |
4,298.00 |
LSE |
12:32:18 |
| 246 |
4,298.00 |
LSE |
12:32:18 |
| 8 |
4,298.00 |
LSE |
12:32:18 |
| 382 |
4,298.00 |
LSE |
12:32:28 |
| 25 |
4,298.00 |
LSE |
12:33:19 |
| 78 |
4,298.00 |
LSE |
12:33:38 |
| 595 |
4,298.00 |
LSE |
12:33:38 |
| 316 |
4,298.00 |
LSE |
12:34:16 |
| 330 |
4,297.50 |
LSE |
12:34:40 |
| 26 |
4,296.50 |
LSE |
12:34:57 |
| 356 |
4,297.50 |
LSE |
12:36:16 |
| 344 |
4,297.50 |
LSE |
12:36:16 |
| 226 |
4,297.50 |
LSE |
12:36:16 |
| 38 |
4,297.50 |
LSE |
12:36:16 |
| 991 |
4,297.50 |
LSE |
12:37:50 |
| 239 |
4,297.50 |
LSE |
12:39:37 |
| 672 |
4,297.50 |
LSE |
12:39:37 |
| 17 |
4,298.00 |
LSE |
12:40:22 |
| 175 |
4,298.00 |
LSE |
12:40:22 |
| 18 |
4,298.50 |
LSE |
12:40:37 |
| 97 |
4,298.50 |
LSE |
12:40:37 |
| 147 |
4,298.50 |
LSE |
12:40:39 |
| 770 |
4,298.50 |
LSE |
12:40:39 |
| 97 |
4,298.50 |
LSE |
12:43:05 |
| 257 |
4,298.50 |
LSE |
12:43:05 |
| 267 |
4,298.50 |
LSE |
12:43:05 |
| 27 |
4,298.50 |
LSE |
12:43:05 |
| 267 |
4,298.50 |
LSE |
12:43:05 |
| 257 |
4,298.50 |
LSE |
12:43:05 |
| 137 |
4,298.50 |
LSE |
12:43:05 |
| 84 |
4,298.50 |
LSE |
12:43:05 |
| 59 |
4,298.50 |
LSE |
12:43:20 |
| 165 |
4,298.50 |
LSE |
12:43:20 |
| 6 |
4,298.50 |
LSE |
12:43:20 |
| 129 |
4,298.50 |
LSE |
12:43:25 |
| 291 |
4,298.50 |
LSE |
12:43:25 |
| 35 |
4,298.50 |
LSE |
12:44:35 |
| 193 |
4,298.50 |
LSE |
12:44:35 |
| 82 |
4,298.50 |
LSE |
12:44:35 |
| 68 |
4,298.50 |
LSE |
12:44:35 |
| 62 |
4,298.50 |
LSE |
12:44:35 |
| 267 |
4,298.50 |
LSE |
12:44:35 |
| 110 |
4,298.00 |
LSE |
12:44:56 |
| 257 |
4,299.50 |
LSE |
12:45:48 |
| 267 |
4,299.50 |
LSE |
12:45:48 |
| 42 |
4,299.50 |
LSE |
12:46:37 |
| 103 |
4,299.50 |
LSE |
12:46:37 |
| 93 |
4,299.50 |
LSE |
12:46:37 |
| 267 |
4,299.50 |
LSE |
12:46:37 |
| 77 |
4,299.50 |
LSE |
12:46:37 |
| 21 |
4,300.00 |
LSE |
12:47:19 |
| 417 |
4,300.00 |
LSE |
12:47:19 |
| 136 |
4,299.50 |
LSE |
12:47:50 |
| 543 |
4,299.50 |
LSE |
12:48:14 |
| 254 |
4,299.00 |
LSE |
12:48:18 |
| 26 |
4,299.50 |
LSE |
12:49:34 |
| 823 |
4,299.50 |
LSE |
12:50:54 |
| 257 |
4,299.50 |
LSE |
12:50:54 |
| 158 |
4,299.50 |
LSE |
12:50:54 |
| 43 |
4,299.50 |
LSE |
12:51:25 |
| 111 |
4,299.50 |
LSE |
12:51:25 |
| 267 |
4,299.50 |
LSE |
12:51:25 |
| 257 |
4,299.50 |
LSE |
12:51:25 |
| 99 |
4,299.50 |
LSE |
12:51:25 |
| 47 |
4,299.50 |
LSE |
12:51:25 |
| 80 |
4,299.00 |
LSE |
12:52:35 |
| 267 |
4,299.00 |
LSE |
12:52:36 |
| 257 |
4,299.00 |
LSE |
12:52:36 |
| 50 |
4,299.00 |
LSE |
12:52:36 |
| 93 |
4,299.00 |
LSE |
12:52:36 |
| 70 |
4,299.00 |
LSE |
12:52:36 |
| 76 |
4,298.50 |
LSE |
12:54:15 |
| 304 |
4,298.50 |
LSE |
12:54:15 |
| 192 |
4,298.50 |
LSE |
12:54:15 |
| 83 |
4,298.50 |
LSE |
12:54:15 |
| 40 |
4,298.50 |
LSE |
12:54:15 |
| 54 |
4,298.50 |
LSE |
12:54:15 |
| 23 |
4,298.50 |
LSE |
12:54:15 |
| 294 |
4,298.50 |
LSE |
12:54:16 |
| 270 |
4,298.00 |
LSE |
12:54:46 |
| 26 |
4,298.00 |
LSE |
12:55:41 |
| 138 |
4,298.50 |
LSE |
12:56:15 |
| 69 |
4,298.50 |
LSE |
12:56:15 |
| 737 |
4,298.50 |
LSE |
12:56:15 |
| 265 |
4,298.00 |
LSE |
12:57:00 |
| 247 |
4,297.50 |
LSE |
12:57:03 |
| 724 |
4,297.00 |
LSE |
12:58:44 |
| 85 |
4,297.00 |
LSE |
12:58:44 |
| 135 |
4,297.00 |
LSE |
12:59:04 |
| 216 |
4,297.00 |
LSE |
12:59:04 |
| 135 |
4,297.00 |
LSE |
12:59:04 |
| 139 |
4,297.00 |
LSE |
12:59:05 |
| 89 |
4,297.00 |
LSE |
12:59:06 |
| 63 |
4,297.00 |
LSE |
13:00:25 |
| 204 |
4,297.00 |
LSE |
13:01:00 |
| 292 |
4,297.00 |
LSE |
13:01:49 |
| 175 |
4,297.50 |
LSE |
13:02:16 |
| 257 |
4,297.50 |
LSE |
13:02:16 |
| 267 |
4,297.50 |
LSE |
13:02:16 |
| 113 |
4,297.50 |
LSE |
13:02:16 |
| 612 |
4,297.50 |
LSE |
13:02:18 |
| 50 |
4,297.00 |
LSE |
13:02:25 |
| 138 |
4,297.00 |
LSE |
13:02:25 |
| 56 |
4,297.00 |
LSE |
13:02:25 |
| 45 |
4,297.00 |
LSE |
13:02:25 |
| 334 |
4,298.50 |
LSE |
13:06:22 |
| 322 |
4,298.50 |
LSE |
13:06:22 |
| 5 |
4,298.50 |
LSE |
13:06:22 |
| 310 |
4,298.50 |
LSE |
13:06:23 |
| 632 |
4,298.50 |
LSE |
13:06:23 |
| 991 |
4,298.50 |
LSE |
13:06:23 |
| 493 |
4,298.50 |
LSE |
13:07:05 |
| 334 |
4,298.50 |
LSE |
13:08:04 |
| 136 |
4,298.50 |
LSE |
13:08:04 |
| 672 |
4,299.00 |
LSE |
13:08:47 |
| 630 |
4,299.00 |
LSE |
13:09:36 |
| 542 |
4,299.00 |
LSE |
13:10:30 |
| 829 |
4,300.00 |
LSE |
13:12:45 |
| 500 |
4,300.00 |
LSE |
13:12:45 |
| 175 |
4,300.00 |
LSE |
13:12:45 |
| 328 |
4,299.50 |
LSE |
13:13:13 |
| 690 |
4,299.50 |
LSE |
13:14:04 |
| 347 |
4,299.50 |
LSE |
13:15:02 |
| 26 |
4,299.00 |
LSE |
13:15:04 |
| 655 |
4,299.00 |
LSE |
13:15:36 |
| 20 |
4,298.50 |
LSE |
13:16:18 |
| 336 |
4,298.00 |
LSE |
13:16:28 |
| 447 |
4,299.00 |
LSE |
13:17:11 |
| 246 |
4,299.00 |
LSE |
13:17:11 |
| 301 |
4,301.00 |
LSE |
13:18:05 |
| 208 |
4,301.00 |
LSE |
13:18:05 |
| 374 |
4,302.00 |
LSE |
13:20:01 |
| 177 |
4,302.00 |
LSE |
13:20:01 |
| 63 |
4,302.00 |
LSE |
13:20:01 |
| 250 |
4,302.00 |
LSE |
13:20:01 |
| 205 |
4,302.00 |
LSE |
13:20:07 |
| 151 |
4,302.00 |
LSE |
13:20:07 |
| 181 |
4,302.00 |
LSE |
13:20:07 |
| 349 |
4,302.50 |
LSE |
13:21:06 |
| 101 |
4,305.00 |
LSE |
13:21:52 |
| 715 |
4,305.00 |
LSE |
13:21:52 |
| 215 |
4,305.50 |
LSE |
13:22:48 |
| 429 |
4,305.50 |
LSE |
13:22:48 |
| 624 |
4,304.50 |
LSE |
13:23:57 |
| 302 |
4,304.00 |
LSE |
13:24:27 |
| 177 |
4,304.00 |
LSE |
13:24:27 |
| 15 |
4,304.00 |
LSE |
13:24:27 |
| 774 |
4,304.00 |
LSE |
13:25:30 |
| 212 |
4,303.50 |
LSE |
13:26:02 |
| 86 |
4,303.50 |
LSE |
13:26:02 |
| 925 |
4,303.50 |
LSE |
13:27:40 |
| 202 |
4,302.50 |
LSE |
13:27:40 |
| 109 |
4,302.50 |
LSE |
13:27:40 |
| 1,221 |
4,305.50 |
LSE |
13:29:50 |
| 295 |
4,301.50 |
LSE |
13:30:28 |
| 569 |
4,302.00 |
LSE |
13:30:58 |
| 4 |
4,302.00 |
LSE |
13:31:00 |
| 25 |
4,298.50 |
LSE |
13:31:24 |
| 853 |
4,301.50 |
LSE |
13:32:17 |
| 82 |
4,300.50 |
LSE |
13:33:56 |
| 712 |
4,300.50 |
LSE |
13:34:00 |
| 308 |
4,300.50 |
LSE |
13:34:00 |
| 1,067 |
4,301.00 |
LSE |
13:35:35 |
| 235 |
4,301.00 |
LSE |
13:36:24 |
| 226 |
4,301.00 |
LSE |
13:36:24 |
| 57 |
4,301.00 |
LSE |
13:36:24 |
| 66 |
4,302.00 |
LSE |
13:37:17 |
| 296 |
4,302.00 |
LSE |
13:37:17 |
| 235 |
4,302.00 |
LSE |
13:37:17 |
| 213 |
4,302.00 |
LSE |
13:37:17 |
| 13 |
4,302.00 |
LSE |
13:37:17 |
| 37 |
4,300.50 |
LSE |
13:37:56 |
| 216 |
4,300.50 |
LSE |
13:37:56 |
| 226 |
4,299.50 |
LSE |
13:38:45 |
| 235 |
4,299.50 |
LSE |
13:38:45 |
| 79 |
4,299.50 |
LSE |
13:38:45 |
| 257 |
4,299.00 |
LSE |
13:39:04 |
| 220 |
4,299.00 |
LSE |
13:39:58 |
| 448 |
4,299.00 |
LSE |
13:39:59 |
| 164 |
4,299.00 |
LSE |
13:42:21 |
| 235 |
4,299.00 |
LSE |
13:42:21 |
| 226 |
4,299.00 |
LSE |
13:42:21 |
| 370 |
4,299.00 |
LSE |
13:42:21 |
| 143 |
4,299.00 |
LSE |
13:42:21 |
| 107 |
4,298.50 |
LSE |
13:42:22 |
| 46 |
4,298.50 |
LSE |
13:42:29 |
| 332 |
4,298.50 |
LSE |
13:42:29 |
| 228 |
4,299.00 |
LSE |
13:43:19 |
| 226 |
4,299.00 |
LSE |
13:43:19 |
| 235 |
4,299.00 |
LSE |
13:43:19 |
| 5 |
4,299.00 |
LSE |
13:43:19 |
| 43 |
4,299.50 |
LSE |
13:45:42 |
| 500 |
4,299.50 |
LSE |
13:45:42 |
| 695 |
4,299.50 |
LSE |
13:45:42 |
| 159 |
4,299.50 |
LSE |
13:45:42 |
| 749 |
4,299.50 |
LSE |
13:48:17 |
| 138 |
4,299.50 |
LSE |
13:48:17 |
| 226 |
4,299.50 |
LSE |
13:48:17 |
| 235 |
4,299.50 |
LSE |
13:48:17 |
| 205 |
4,299.50 |
LSE |
13:48:17 |
| 466 |
4,299.50 |
LSE |
13:48:30 |
| 185 |
4,299.50 |
LSE |
13:48:31 |
| 733 |
4,298.50 |
LSE |
13:49:48 |
| 126 |
4,298.50 |
LSE |
13:50:40 |
| 226 |
4,298.50 |
LSE |
13:50:40 |
| 235 |
4,298.50 |
LSE |
13:50:40 |
| 27 |
4,298.50 |
LSE |
13:50:40 |
| 697 |
4,298.50 |
LSE |
13:51:47 |
| 44 |
4,298.50 |
LSE |
13:51:47 |
| 23 |
4,298.50 |
LSE |
13:51:47 |
| 70 |
4,298.50 |
LSE |
13:51:47 |
| 236 |
4,298.00 |
LSE |
13:53:16 |
| 516 |
4,298.00 |
LSE |
13:53:16 |
| 208 |
4,298.00 |
LSE |
13:53:16 |
| 166 |
4,298.00 |
LSE |
13:54:17 |
| 235 |
4,298.00 |
LSE |
13:54:17 |
| 226 |
4,298.00 |
LSE |
13:54:17 |
| 115 |
4,298.00 |
LSE |
13:54:32 |
| 481 |
4,299.00 |
LSE |
13:56:13 |
| 478 |
4,299.00 |
LSE |
13:56:13 |
| 70 |
4,298.50 |
LSE |
13:56:15 |
| 71 |
4,298.50 |
LSE |
13:56:15 |
| 111 |
4,298.50 |
LSE |
13:56:16 |
| 98 |
4,298.50 |
LSE |
13:57:05 |
| 226 |
4,298.50 |
LSE |
13:57:05 |
| 235 |
4,298.50 |
LSE |
13:57:05 |
| 39 |
4,298.50 |
LSE |
13:57:05 |
| 62 |
4,300.00 |
LSE |
13:58:24 |
| 235 |
4,300.00 |
LSE |
13:58:24 |
| 510 |
4,300.00 |
LSE |
13:58:24 |
| 946 |
4,299.50 |
LSE |
13:59:38 |
| 50 |
4,299.00 |
LSE |
14:00:38 |
| 235 |
4,300.00 |
LSE |
14:01:04 |
| 46 |
4,300.50 |
LSE |
14:01:08 |
| 100 |
4,300.50 |
LSE |
14:01:09 |
| 533 |
4,300.50 |
LSE |
14:01:15 |
| 342 |
4,300.00 |
LSE |
14:02:21 |
| 235 |
4,300.00 |
LSE |
14:02:21 |
| 226 |
4,300.00 |
LSE |
14:02:21 |
| 54 |
4,300.00 |
LSE |
14:02:24 |
| 21 |
4,298.50 |
LSE |
14:03:17 |
| 43 |
4,300.00 |
LSE |
14:03:34 |
| 716 |
4,300.00 |
LSE |
14:03:34 |
| 8 |
4,300.00 |
LSE |
14:03:34 |
| 252 |
4,299.50 |
LSE |
14:04:20 |
| 293 |
4,300.50 |
LSE |
14:05:36 |
| 138 |
4,300.50 |
LSE |
14:05:37 |
| 147 |
4,300.50 |
LSE |
14:05:37 |
| 138 |
4,300.50 |
LSE |
14:05:37 |
| 292 |
4,300.50 |
LSE |
14:05:37 |
| 235 |
4,300.50 |
LSE |
14:05:37 |
| 29 |
4,300.50 |
LSE |
14:05:37 |
| 988 |
4,301.00 |
LSE |
14:07:22 |
| 195 |
4,301.00 |
LSE |
14:08:33 |
| 567 |
4,301.00 |
LSE |
14:08:33 |
| 16 |
4,301.00 |
LSE |
14:08:33 |
| 235 |
4,300.50 |
LSE |
14:09:21 |
| 226 |
4,300.50 |
LSE |
14:09:21 |
| 52 |
4,300.50 |
LSE |
14:09:21 |
| 258 |
4,300.00 |
LSE |
14:09:23 |
| 236 |
4,299.00 |
LSE |
14:10:22 |
| 263 |
4,298.50 |
LSE |
14:10:41 |
| 132 |
4,298.50 |
LSE |
14:11:16 |
| 138 |
4,298.50 |
LSE |
14:11:20 |
| 483 |
4,298.50 |
LSE |
14:11:20 |
| 244 |
4,297.50 |
LSE |
14:13:16 |
| 776 |
4,297.50 |
LSE |
14:13:16 |
| 743 |
4,298.00 |
LSE |
14:14:06 |
| 261 |
4,297.50 |
LSE |
14:14:20 |
| 283 |
4,296.50 |
LSE |
14:15:02 |
| 247 |
4,296.00 |
LSE |
14:15:21 |
| 293 |
4,297.00 |
LSE |
14:17:06 |
| 283 |
4,297.00 |
LSE |
14:17:06 |
| 470 |
4,297.00 |
LSE |
14:17:06 |
| 41 |
4,297.00 |
LSE |
14:17:06 |
| 236 |
4,297.00 |
LSE |
14:17:06 |
| 61 |
4,294.00 |
LSE |
14:17:14 |
| 21 |
4,293.50 |
LSE |
14:18:06 |
| 268 |
4,296.50 |
LSE |
14:19:31 |
| 494 |
4,296.50 |
LSE |
14:19:31 |
| 225 |
4,296.50 |
LSE |
14:19:34 |
| 473 |
4,296.50 |
LSE |
14:19:42 |
| 51 |
4,295.50 |
LSE |
14:20:03 |
| 233 |
4,295.50 |
LSE |
14:20:03 |
| 50 |
4,295.50 |
LSE |
14:21:09 |
| 872 |
4,295.50 |
LSE |
14:21:09 |
| 123 |
4,295.00 |
LSE |
14:22:23 |
| 293 |
4,295.00 |
LSE |
14:22:23 |
| 196 |
4,295.00 |
LSE |
14:22:23 |
| 131 |
4,295.00 |
LSE |
14:22:23 |
| 40 |
4,295.00 |
LSE |
14:22:23 |
| 147 |
4,293.50 |
LSE |
14:22:39 |
| 356 |
4,295.00 |
LSE |
14:23:14 |
| 1 |
4,295.50 |
LSE |
14:24:04 |
| 646 |
4,295.50 |
LSE |
14:24:07 |
| 138 |
4,294.00 |
LSE |
14:24:47 |
| 138 |
4,294.00 |
LSE |
14:24:47 |
| 55 |
4,294.00 |
LSE |
14:24:47 |
| 202 |
4,294.50 |
LSE |
14:25:24 |
| 477 |
4,294.50 |
LSE |
14:25:24 |
| 315 |
4,293.00 |
LSE |
14:25:55 |
| 524 |
4,295.50 |
LSE |
14:27:03 |
| 836 |
4,294.50 |
LSE |
14:28:00 |
| 293 |
4,294.00 |
LSE |
14:28:55 |
| 283 |
4,294.00 |
LSE |
14:28:55 |
| 126 |
4,294.00 |
LSE |
14:28:55 |
| 15 |
4,294.00 |
LSE |
14:28:55 |
| 343 |
4,293.50 |
LSE |
14:29:39 |
| 100 |
4,292.00 |
LSE |
14:30:01 |
| 100 |
4,292.00 |
LSE |
14:30:01 |
| 122 |
4,292.00 |
LSE |
14:30:01 |
| 364 |
4,294.00 |
LSE |
14:30:32 |
| 1 |
4,294.00 |
LSE |
14:30:32 |
| 362 |
4,297.00 |
LSE |
14:31:30 |
| 324 |
4,297.00 |
LSE |
14:31:30 |
| 138 |
4,296.50 |
LSE |
14:32:26 |
| 293 |
4,296.50 |
LSE |
14:32:26 |
| 83 |
4,296.50 |
LSE |
14:32:26 |
| 1,192 |
4,299.00 |
LSE |
14:34:01 |
| 184 |
4,298.00 |
LSE |
14:34:52 |
| 173 |
4,298.00 |
LSE |
14:34:52 |
| 198 |
4,297.50 |
LSE |
14:35:29 |
| 293 |
4,297.50 |
LSE |
14:35:29 |
| 21 |
4,297.50 |
LSE |
14:35:29 |
| 179 |
4,296.50 |
LSE |
14:35:38 |
| 239 |
4,300.00 |
LSE |
14:36:30 |
| 83 |
4,300.00 |
LSE |
14:36:30 |
| 343 |
4,301.00 |
LSE |
14:37:10 |
| 13 |
4,301.00 |
LSE |
14:37:10 |
| 87 |
4,301.00 |
LSE |
14:37:10 |
| 24 |
4,301.00 |
LSE |
14:37:10 |
| 96 |
4,301.00 |
LSE |
14:37:10 |
| 22 |
4,301.00 |
LSE |
14:37:10 |
| 10 |
4,301.00 |
LSE |
14:37:10 |
| 90 |
4,301.00 |
LSE |
14:37:12 |
| 341 |
4,300.50 |
LSE |
14:37:47 |
| 29 |
4,299.00 |
LSE |
14:38:06 |
| 258 |
4,298.00 |
LSE |
14:38:11 |
| 63 |
4,298.00 |
LSE |
14:38:11 |
| 400 |
4,298.50 |
LSE |
14:39:04 |
| 149 |
4,298.50 |
LSE |
14:39:04 |
| 819 |
4,298.50 |
LSE |
14:40:06 |
| 23 |
4,298.00 |
LSE |
14:40:30 |
| 673 |
4,299.50 |
LSE |
14:41:13 |
| 100 |
4,299.00 |
LSE |
14:42:17 |
| 429 |
4,299.00 |
LSE |
14:42:17 |
| 144 |
4,299.00 |
LSE |
14:42:17 |
| 36 |
4,299.00 |
LSE |
14:42:17 |
| 132 |
4,298.50 |
LSE |
14:42:57 |
| 205 |
4,298.50 |
LSE |
14:42:57 |
| 331 |
4,298.00 |
LSE |
14:43:37 |
| 100 |
4,297.00 |
LSE |
14:44:02 |
| 236 |
4,297.00 |
LSE |
14:44:02 |
| 30 |
4,295.00 |
LSE |
14:44:22 |
| 314 |
4,295.00 |
LSE |
14:44:25 |
| 687 |
4,296.50 |
LSE |
14:45:23 |
| 553 |
4,296.50 |
LSE |
14:46:12 |
| 247 |
4,296.50 |
LSE |
14:47:19 |
| 367 |
4,296.50 |
LSE |
14:47:19 |
| 39 |
4,296.50 |
LSE |
14:47:19 |
| 174 |
4,296.50 |
LSE |
14:47:19 |
| 23 |
4,295.00 |
LSE |
14:48:11 |
| 100 |
4,294.50 |
LSE |
14:48:14 |
| 20 |
4,294.50 |
LSE |
14:48:17 |
| 202 |
4,294.50 |
LSE |
14:48:17 |
| 100 |
4,294.00 |
LSE |
14:48:33 |
| 50 |
4,294.00 |
LSE |
14:48:42 |
| 100 |
4,294.00 |
LSE |
14:48:42 |
| 118 |
4,294.00 |
LSE |
14:48:42 |
| 200 |
4,293.00 |
LSE |
14:48:45 |
| 367 |
4,294.00 |
LSE |
14:49:59 |
| 354 |
4,294.00 |
LSE |
14:49:59 |
| 106 |
4,294.00 |
LSE |
14:49:59 |
| 100 |
4,295.00 |
LSE |
14:50:45 |
| 101 |
4,295.00 |
LSE |
14:50:56 |
| 314 |
4,295.00 |
LSE |
14:50:59 |
| 367 |
4,296.50 |
LSE |
14:51:45 |
| 82 |
4,294.50 |
LSE |
14:52:09 |
| 90 |
4,294.50 |
LSE |
14:52:09 |
| 23 |
4,294.00 |
LSE |
14:52:20 |
| 583 |
4,294.50 |
LSE |
14:52:54 |
| 345 |
4,294.50 |
LSE |
14:52:54 |
| 36 |
4,294.50 |
LSE |
14:52:54 |
| 291 |
4,295.00 |
LSE |
14:54:05 |
| 354 |
4,295.00 |
LSE |
14:54:05 |
| 70 |
4,295.00 |
LSE |
14:54:05 |
| 342 |
4,295.00 |
LSE |
14:54:32 |
| 43 |
4,295.50 |
LSE |
14:55:37 |
| 262 |
4,295.50 |
LSE |
14:55:37 |
| 365 |
4,295.50 |
LSE |
14:55:37 |
| 349 |
4,295.00 |
LSE |
14:56:17 |
| 352 |
4,294.50 |
LSE |
14:56:31 |
| 218 |
4,294.50 |
LSE |
14:57:21 |
| 116 |
4,294.50 |
LSE |
14:57:21 |
| 356 |
4,295.00 |
LSE |
14:57:33 |
| 230 |
4,296.00 |
LSE |
14:58:25 |
| 367 |
4,296.00 |
LSE |
14:58:25 |
| 89 |
4,296.00 |
LSE |
14:58:25 |
| 135 |
4,297.50 |
LSE |
14:59:23 |
| 367 |
4,297.50 |
LSE |
14:59:23 |
| 3 |
4,297.50 |
LSE |
14:59:23 |
| 123 |
4,296.50 |
LSE |
15:00:00 |
| 235 |
4,297.50 |
LSE |
15:00:24 |
| 150 |
4,297.50 |
LSE |
15:00:24 |
| 38 |
4,298.00 |
LSE |
15:01:10 |
| 529 |
4,298.00 |
LSE |
15:01:10 |
| 142 |
4,298.00 |
LSE |
15:01:10 |
| 143 |
4,297.50 |
LSE |
15:01:34 |
| 201 |
4,297.50 |
LSE |
15:01:34 |
| 324 |
4,297.00 |
LSE |
15:02:26 |
| 69 |
4,296.00 |
LSE |
15:02:28 |
| 277 |
4,296.00 |
LSE |
15:02:29 |
| 168 |
4,298.00 |
LSE |
15:03:38 |
| 367 |
4,298.00 |
LSE |
15:03:38 |
| 140 |
4,298.00 |
LSE |
15:03:38 |
| 6 |
4,298.00 |
LSE |
15:03:38 |
| 315 |
4,298.50 |
LSE |
15:04:41 |
| 379 |
4,298.50 |
LSE |
15:04:41 |
| 515 |
4,299.00 |
LSE |
15:05:41 |
| 194 |
4,299.00 |
LSE |
15:05:43 |
| 294 |
4,299.50 |
LSE |
15:06:11 |
| 41 |
4,299.50 |
LSE |
15:06:11 |
| 365 |
4,301.50 |
LSE |
15:07:48 |
| 367 |
4,301.50 |
LSE |
15:07:48 |
| 29 |
4,301.50 |
LSE |
15:07:48 |
| 42 |
4,301.50 |
LSE |
15:07:48 |
| 22 |
4,301.50 |
LSE |
15:07:48 |
| 18 |
4,301.50 |
LSE |
15:07:48 |
| 187 |
4,301.50 |
LSE |
15:07:48 |
| 100 |
4,302.50 |
LSE |
15:09:50 |
| 39 |
4,303.00 |
LSE |
15:09:50 |
| 354 |
4,303.00 |
LSE |
15:09:50 |
| 367 |
4,303.00 |
LSE |
15:09:50 |
| 208 |
4,303.00 |
LSE |
15:09:50 |
| 48 |
4,303.00 |
LSE |
15:09:50 |
| 100 |
4,303.00 |
LSE |
15:09:50 |
| 157 |
4,303.00 |
LSE |
15:10:21 |
| 100 |
4,302.50 |
LSE |
15:10:32 |
| 56 |
4,302.50 |
LSE |
15:10:32 |
| 175 |
4,302.50 |
LSE |
15:10:45 |
| 552 |
4,302.50 |
LSE |
15:11:21 |
| 162 |
4,302.50 |
LSE |
15:11:21 |
| 137 |
4,300.50 |
LSE |
15:12:05 |
| 354 |
4,301.00 |
LSE |
15:12:36 |
| 181 |
4,301.00 |
LSE |
15:12:36 |
| 677 |
4,301.00 |
LSE |
15:13:09 |
| 20 |
4,300.50 |
LSE |
15:13:24 |
| 691 |
4,301.50 |
LSE |
15:14:23 |
| 111 |
4,302.00 |
LSE |
15:15:11 |
| 50 |
4,302.00 |
LSE |
15:15:28 |
| 108 |
4,302.00 |
LSE |
15:15:32 |
| 100 |
4,302.00 |
LSE |
15:15:33 |
| 200 |
4,302.00 |
LSE |
15:15:33 |
| 103 |
4,302.00 |
LSE |
15:15:33 |
| 333 |
4,300.00 |
LSE |
15:15:56 |
| 22 |
4,300.00 |
LSE |
15:15:56 |
| 1,015 |
4,302.50 |
LSE |
15:17:54 |
| 354 |
4,303.00 |
LSE |
15:18:11 |
| 183 |
4,303.00 |
LSE |
15:18:11 |
| 149 |
4,302.00 |
LSE |
15:18:58 |
| 241 |
4,302.00 |
LSE |
15:19:12 |
| 88 |
4,302.00 |
LSE |
15:19:12 |
| 14 |
4,302.00 |
LSE |
15:19:12 |
| 42 |
4,302.00 |
LSE |
15:20:07 |
| 636 |
4,302.00 |
LSE |
15:20:07 |
| 17 |
4,302.00 |
LSE |
15:20:07 |
| 23 |
4,302.00 |
LSE |
15:20:07 |
| 663 |
4,302.00 |
LSE |
15:20:50 |
| 25 |
4,301.50 |
LSE |
15:21:10 |
| 325 |
4,301.00 |
LSE |
15:21:45 |
| 342 |
4,301.00 |
LSE |
15:22:15 |
| 178 |
4,301.00 |
LSE |
15:22:15 |
| 56 |
4,300.50 |
LSE |
15:22:18 |
| 50 |
4,300.50 |
LSE |
15:22:18 |
| 50 |
4,300.50 |
LSE |
15:22:18 |
| 325 |
4,300.00 |
LSE |
15:23:27 |
| 392 |
4,300.00 |
LSE |
15:23:27 |
| 9 |
4,299.50 |
LSE |
15:23:59 |
| 100 |
4,299.50 |
LSE |
15:24:00 |
| 100 |
4,299.50 |
LSE |
15:24:00 |
| 100 |
4,299.50 |
LSE |
15:24:00 |
| 23 |
4,299.50 |
LSE |
15:24:00 |
| 56 |
4,301.00 |
LSE |
15:25:27 |
| 100 |
4,301.00 |
LSE |
15:25:49 |
| 17 |
4,302.00 |
LSE |
15:27:00 |
| 354 |
4,302.00 |
LSE |
15:27:00 |
| 367 |
4,302.00 |
LSE |
15:27:00 |
| 492 |
4,302.00 |
LSE |
15:27:00 |
| 1 |
4,301.50 |
LSE |
15:27:36 |
| 100 |
4,301.50 |
LSE |
15:27:37 |
| 100 |
4,301.50 |
LSE |
15:27:37 |
| 470 |
4,301.50 |
LSE |
15:27:41 |
| 173 |
4,301.50 |
LSE |
15:27:41 |
| 183 |
4,301.50 |
LSE |
15:27:41 |
| 386 |
4,301.00 |
LSE |
15:29:05 |
| 138 |
4,301.00 |
LSE |
15:29:05 |
| 153 |
4,301.00 |
LSE |
15:29:05 |
| 283 |
4,300.50 |
LSE |
15:29:14 |
| 71 |
4,300.50 |
LSE |
15:29:14 |
| 68 |
4,301.50 |
LSE |
15:31:40 |
| 100 |
4,301.50 |
LSE |
15:31:40 |
| 1,542 |
4,301.50 |
LSE |
15:31:42 |
| 17 |
4,301.00 |
LSE |
15:32:07 |
| 170 |
4,301.00 |
LSE |
15:32:07 |
| 138 |
4,301.00 |
LSE |
15:32:07 |
| 8 |
4,301.00 |
LSE |
15:32:07 |
| 1 |
4,300.50 |
LSE |
15:32:21 |
| 25 |
4,300.50 |
LSE |
15:32:21 |
| 316 |
4,300.50 |
LSE |
15:32:50 |
| 544 |
4,300.50 |
LSE |
15:34:46 |
| 833 |
4,300.50 |
LSE |
15:34:46 |
| 542 |
4,299.50 |
LSE |
15:35:28 |
| 8 |
4,298.50 |
LSE |
15:35:52 |
| 150 |
4,298.50 |
LSE |
15:35:52 |
| 337 |
4,299.00 |
LSE |
15:36:11 |
| 135 |
4,299.50 |
LSE |
15:37:22 |
| 500 |
4,299.50 |
LSE |
15:37:22 |
| 71 |
4,299.50 |
LSE |
15:37:22 |
| 331 |
4,299.00 |
LSE |
15:37:48 |
| 354 |
4,298.50 |
LSE |
15:38:36 |
| 334 |
4,298.50 |
LSE |
15:38:36 |
| 23 |
4,299.00 |
LSE |
15:40:15 |
| 717 |
4,299.00 |
LSE |
15:40:15 |
| 120 |
4,299.00 |
LSE |
15:40:15 |
| 127 |
4,299.00 |
LSE |
15:40:15 |
| 50 |
4,299.00 |
LSE |
15:40:15 |
| 9 |
4,299.00 |
LSE |
15:40:15 |
| 17 |
4,299.50 |
LSE |
15:42:21 |
| 367 |
4,299.50 |
LSE |
15:42:21 |
| 365 |
4,300.00 |
LSE |
15:42:24 |
| 160 |
4,300.00 |
LSE |
15:42:24 |
| 367 |
4,300.00 |
LSE |
15:42:24 |
| 93 |
4,300.00 |
LSE |
15:42:24 |
| 699 |
4,299.50 |
LSE |
15:43:18 |
| 687 |
4,300.00 |
LSE |
15:44:33 |
| 500 |
4,299.50 |
LSE |
15:45:10 |
| 37 |
4,299.00 |
LSE |
15:45:35 |
| 550 |
4,300.00 |
LSE |
15:46:15 |
| 259 |
4,300.00 |
LSE |
15:46:15 |
| 350 |
4,300.00 |
LSE |
15:47:10 |
| 30 |
4,299.50 |
LSE |
15:47:24 |
| 333 |
4,299.50 |
LSE |
15:47:41 |
| 322 |
4,299.00 |
LSE |
15:47:51 |
| 24 |
4,298.50 |
LSE |
15:48:39 |
| 150 |
4,299.00 |
LSE |
15:48:43 |
| 354 |
4,299.00 |
LSE |
15:48:43 |
| 10 |
4,299.00 |
LSE |
15:48:43 |
| 100 |
4,300.00 |
LSE |
15:50:00 |
| 349 |
4,300.00 |
LSE |
15:50:00 |
| 49 |
4,300.00 |
LSE |
15:50:05 |
| 342 |
4,300.00 |
LSE |
15:50:14 |
| 345 |
4,300.00 |
LSE |
15:50:14 |
| 10 |
4,300.00 |
LSE |
15:50:15 |
| 673 |
4,300.00 |
LSE |
15:51:43 |
| 59 |
4,301.00 |
LSE |
15:52:22 |
| 8 |
4,301.00 |
LSE |
15:52:22 |
| 59 |
4,301.00 |
LSE |
15:52:22 |
| 92 |
4,301.00 |
LSE |
15:52:22 |
| 41 |
4,301.00 |
LSE |
15:52:22 |
| 85 |
4,301.00 |
LSE |
15:52:25 |
| 343 |
4,301.00 |
LSE |
15:52:25 |
| 20 |
4,301.00 |
LSE |
15:53:19 |
| 1,032 |
4,301.50 |
LSE |
15:54:19 |
| 98 |
4,301.00 |
LSE |
15:54:27 |
| 100 |
4,301.00 |
LSE |
15:54:27 |
| 7 |
4,301.00 |
LSE |
15:54:28 |
| 102 |
4,301.00 |
LSE |
15:54:28 |
| 37 |
4,301.00 |
LSE |
15:54:28 |
| 243 |
4,302.00 |
LSE |
15:55:28 |
| 367 |
4,302.00 |
LSE |
15:55:28 |
| 67 |
4,302.00 |
LSE |
15:55:28 |
| 339 |
4,301.00 |
LSE |
15:56:14 |
| 129 |
4,301.50 |
LSE |
15:57:09 |
| 367 |
4,301.50 |
LSE |
15:57:09 |
| 217 |
4,301.50 |
LSE |
15:57:09 |
| 197 |
4,301.50 |
LSE |
15:58:02 |
| 300 |
4,301.50 |
LSE |
15:58:02 |
| 75 |
4,301.50 |
LSE |
15:58:52 |
| 434 |
4,301.50 |
LSE |
15:58:52 |
| 175 |
4,301.00 |
LSE |
15:59:04 |
| 181 |
4,300.50 |
LSE |
15:59:30 |
| 367 |
4,301.00 |
LSE |
15:59:53 |
| 142 |
4,301.00 |
LSE |
15:59:53 |
| 94 |
4,302.50 |
LSE |
16:01:29 |
| 590 |
4,302.50 |
LSE |
16:01:55 |
| 512 |
4,302.50 |
LSE |
16:01:55 |
| 112 |
4,302.50 |
LSE |
16:01:55 |
| 103 |
4,302.00 |
LSE |
16:02:10 |
| 350 |
4,301.50 |
LSE |
16:02:10 |
| 290 |
4,303.00 |
LSE |
16:03:05 |
| 210 |
4,303.00 |
LSE |
16:03:05 |
| 367 |
4,303.00 |
LSE |
16:03:05 |
| 196 |
4,303.00 |
LSE |
16:03:05 |
| 94 |
4,303.00 |
LSE |
16:03:28 |
| 367 |
4,303.00 |
LSE |
16:03:28 |
| 102 |
4,303.00 |
LSE |
16:03:28 |
| 332 |
4,303.00 |
LSE |
16:03:28 |
| 332 |
4,303.00 |
LSE |
16:03:29 |
| 367 |
4,303.00 |
LSE |
16:03:29 |
| 50 |
4,303.00 |
LSE |
16:03:29 |
| 88 |
4,303.00 |
LSE |
16:03:38 |
| 152 |
4,303.00 |
LSE |
16:03:39 |
| 332 |
4,303.00 |
LSE |
16:03:39 |
| 367 |
4,303.00 |
LSE |
16:03:39 |
| 160 |
4,303.00 |
LSE |
16:03:39 |
| 69 |
4,303.00 |
LSE |
16:03:39 |
| 42 |
4,303.00 |
LSE |
16:03:39 |
| 51 |
4,303.00 |
LSE |
16:03:39 |
| 58 |
4,303.00 |
LSE |
16:03:43 |
| 111 |
4,303.00 |
LSE |
16:03:43 |
| 1 |
4,303.00 |
LSE |
16:03:43 |
| 63 |
4,303.50 |
LSE |
16:05:00 |
| 75 |
4,303.50 |
LSE |
16:05:00 |
| 44 |
4,303.50 |
LSE |
16:05:00 |
| 165 |
4,303.50 |
LSE |
16:05:00 |
| 367 |
4,303.50 |
LSE |
16:05:00 |
| 332 |
4,303.50 |
LSE |
16:05:00 |
| 428 |
4,303.50 |
LSE |
16:05:00 |
| 159 |
4,303.50 |
LSE |
16:05:07 |
| 75 |
4,303.50 |
LSE |
16:05:07 |
| 332 |
4,303.50 |
LSE |
16:05:07 |
| 367 |
4,303.50 |
LSE |
16:05:11 |
| 332 |
4,303.50 |
LSE |
16:05:11 |
| 44 |
4,303.50 |
LSE |
16:05:11 |
| 105 |
4,303.50 |
LSE |
16:05:11 |
| 43 |
4,303.50 |
LSE |
16:05:11 |
| 332 |
4,303.50 |
LSE |
16:05:12 |
| 367 |
4,303.50 |
LSE |
16:05:12 |
| 200 |
4,304.00 |
LSE |
16:05:32 |
| 292 |
4,304.00 |
LSE |
16:05:32 |
| 679 |
4,304.00 |
LSE |
16:05:32 |
| 142 |
4,304.00 |
LSE |
16:05:32 |
| 367 |
4,304.00 |
LSE |
16:05:32 |
| 332 |
4,304.00 |
LSE |
16:05:32 |
| 380 |
4,304.00 |
LSE |
16:05:32 |
| 367 |
4,304.00 |
LSE |
16:05:33 |
| 367 |
4,304.00 |
LSE |
16:05:34 |
| 332 |
4,304.00 |
LSE |
16:05:34 |
| 243 |
4,306.00 |
LSE |
16:07:47 |
| 260 |
4,306.00 |
LSE |
16:07:49 |
| 180 |
4,306.00 |
LSE |
16:08:26 |
| 872 |
4,306.00 |
LSE |
16:08:26 |
| 1,174 |
4,306.00 |
LSE |
16:09:05 |
| 128 |
4,306.00 |
LSE |
16:09:32 |
| 238 |
4,307.00 |
LSE |
16:11:01 |
| 41 |
4,307.00 |
LSE |
16:11:01 |
| 332 |
4,307.00 |
LSE |
16:11:01 |
| 275 |
4,307.00 |
LSE |
16:11:01 |
| 364 |
4,307.00 |
LSE |
16:11:01 |
| 70 |
4,307.00 |
LSE |
16:11:13 |
| 332 |
4,307.00 |
LSE |
16:11:13 |
| 275 |
4,307.00 |
LSE |
16:11:13 |
| 46 |
4,307.00 |
LSE |
16:11:14 |
| 169 |
4,307.00 |
LSE |
16:11:14 |
| 11 |
4,307.00 |
LSE |
16:11:14 |
| 275 |
4,307.00 |
LSE |
16:11:14 |
| 275 |
4,307.00 |
LSE |
16:11:14 |
| 332 |
4,307.00 |
LSE |
16:11:14 |
| 275 |
4,307.00 |
LSE |
16:11:15 |
| 332 |
4,307.00 |
LSE |
16:11:15 |
| 170 |
4,307.00 |
LSE |
16:11:15 |
| 70 |
4,307.00 |
LSE |
16:11:15 |
| 204 |
4,307.00 |
LSE |
16:11:15 |
| 44 |
4,307.00 |
LSE |
16:11:15 |
| 102 |
4,307.00 |
LSE |
16:11:15 |
| 147 |
4,307.00 |
LSE |
16:11:15 |
| 289 |
4,309.00 |
LSE |
16:19:30 |
| 91 |
4,309.00 |
LSE |
16:19:30 |
| 42 |
4,309.00 |
LSE |
16:19:30 |
| 332 |
4,309.00 |
LSE |
16:19:30 |
| 344 |
4,309.00 |
LSE |
16:19:30 |
| 203 |
4,309.00 |
LSE |
16:19:30 |
| 289 |
4,309.00 |
LSE |
16:19:30 |
| 180 |
4,309.00 |
LSE |
16:19:30 |
| 148 |
4,309.00 |
LSE |
16:19:30 |
| 600 |
4,309.00 |
LSE |
16:19:30 |
| 8 |
4,309.00 |
LSE |
16:19:30 |
| 77 |
4,309.00 |
LSE |
16:19:30 |
| 397 |
4,309.00 |
LSE |
16:19:31 |
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.