TRANSACTIONS IN OWN SECURITIES
5 May 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:
|
5 May 2023 |
| Number of ordinary shares purchased:
|
258,000 |
| Highest price paid per share:
|
GBp 4,437.50 |
| Lowest price paid per share:
|
GBp 4,381.00 |
| Volume weighted average price paid per share:
|
GBp 4,398.02 |
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 104,951,519 of its ordinary shares in treasury and has 2,524,342,253 ordinary shares in issue (excluding treasury shares).
Aggregated information
| Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
| LSE |
4,398.16 |
190,000 |
| CBOE BXE |
4,397.51 |
18,000 |
| CBOE CXE |
4,397.80 |
40,000 |
| Turquoise |
4,397.26 |
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) |
| 38 |
4,420.00 |
LSE |
08:00:20 |
| 319 |
4,420.00 |
LSE |
08:00:20 |
| 208 |
4,433.50 |
LSE |
08:01:00 |
| 340 |
4,437.50 |
CBOE CXE |
08:01:44 |
| 21 |
4,437.50 |
CBOE CXE |
08:01:44 |
| 5 |
4,437.50 |
CBOE CXE |
08:01:44 |
| 206 |
4,437.00 |
LSE |
08:01:44 |
| 227 |
4,436.50 |
LSE |
08:02:05 |
| 219 |
4,435.00 |
CBOE BXE |
08:02:08 |
| 21 |
4,435.00 |
CBOE BXE |
08:02:08 |
| 203 |
4,434.50 |
Turquoise |
08:02:08 |
| 201 |
4,433.00 |
LSE |
08:02:38 |
| 185 |
4,429.00 |
LSE |
08:03:08 |
| 35 |
4,429.00 |
LSE |
08:03:08 |
| 9 |
4,427.00 |
CBOE CXE |
08:03:12 |
| 207 |
4,426.00 |
LSE |
08:03:34 |
| 41 |
4,423.00 |
CBOE CXE |
08:04:03 |
| 140 |
4,423.00 |
CBOE CXE |
08:04:03 |
| 211 |
4,423.00 |
LSE |
08:04:03 |
| 233 |
4,417.50 |
LSE |
08:04:40 |
| 202 |
4,415.00 |
LSE |
08:05:33 |
| 218 |
4,414.00 |
CBOE BXE |
08:05:33 |
| 6 |
4,414.00 |
CBOE BXE |
08:05:33 |
| 192 |
4,411.50 |
CBOE CXE |
08:05:50 |
| 565 |
4,412.50 |
LSE |
08:05:53 |
| 604 |
4,411.50 |
LSE |
08:06:51 |
| 2 |
4,411.50 |
LSE |
08:06:51 |
| 281 |
4,410.50 |
CBOE CXE |
08:07:23 |
| 284 |
4,408.50 |
LSE |
08:07:42 |
| 278 |
4,408.50 |
LSE |
08:08:13 |
| 201 |
4,407.00 |
Turquoise |
08:08:29 |
| 201 |
4,406.50 |
CBOE BXE |
08:08:30 |
| 63 |
4,406.50 |
CBOE CXE |
08:08:30 |
| 71 |
4,406.50 |
CBOE CXE |
08:08:30 |
| 12 |
4,406.50 |
LSE |
08:08:54 |
| 289 |
4,406.50 |
LSE |
08:08:56 |
| 318 |
4,406.50 |
LSE |
08:08:56 |
| 196 |
4,409.50 |
LSE |
08:10:00 |
| 401 |
4,409.50 |
LSE |
08:10:00 |
| 59 |
4,415.50 |
LSE |
08:12:21 |
| 829 |
4,415.50 |
LSE |
08:12:21 |
| 175 |
4,415.00 |
CBOE CXE |
08:12:24 |
| 46 |
4,415.00 |
CBOE CXE |
08:12:24 |
| 150 |
4,415.00 |
CBOE CXE |
08:12:25 |
| 500 |
4,415.00 |
LSE |
08:12:54 |
| 2 |
4,415.00 |
LSE |
08:12:54 |
| 105 |
4,416.00 |
LSE |
08:13:55 |
| 104 |
4,416.00 |
LSE |
08:13:55 |
| 120 |
4,416.00 |
LSE |
08:13:55 |
| 107 |
4,414.50 |
LSE |
08:15:03 |
| 602 |
4,414.50 |
LSE |
08:15:03 |
| 2 |
4,414.50 |
LSE |
08:15:03 |
| 280 |
4,413.50 |
CBOE CXE |
08:15:08 |
| 94 |
4,412.50 |
CBOE BXE |
08:15:08 |
| 32 |
4,412.50 |
CBOE BXE |
08:15:08 |
| 10 |
4,412.50 |
CBOE BXE |
08:15:08 |
| 97 |
4,412.50 |
CBOE BXE |
08:15:08 |
| 189 |
4,409.50 |
Turquoise |
08:16:22 |
| 258 |
4,409.50 |
LSE |
08:16:22 |
| 543 |
4,409.00 |
LSE |
08:16:58 |
| 140 |
4,409.00 |
LSE |
08:16:58 |
| 100 |
4,408.00 |
CBOE CXE |
08:17:05 |
| 139 |
4,408.00 |
LSE |
08:18:03 |
| 458 |
4,408.00 |
LSE |
08:18:03 |
| 215 |
4,408.50 |
CBOE CXE |
08:19:24 |
| 100 |
4,408.50 |
CBOE CXE |
08:19:24 |
| 65 |
4,408.50 |
CBOE CXE |
08:19:24 |
| 144 |
4,408.50 |
CBOE CXE |
08:19:24 |
| 105 |
4,408.50 |
LSE |
08:19:33 |
| 104 |
4,408.50 |
LSE |
08:19:33 |
| 319 |
4,408.50 |
LSE |
08:19:33 |
| 54 |
4,408.50 |
LSE |
08:19:33 |
| 162 |
4,408.50 |
LSE |
08:19:33 |
| 167 |
4,407.50 |
CBOE CXE |
08:21:00 |
| 227 |
4,407.00 |
Turquoise |
08:21:00 |
| 257 |
4,407.50 |
LSE |
08:21:00 |
| 272 |
4,407.00 |
CBOE BXE |
08:21:03 |
| 258 |
4,404.50 |
LSE |
08:21:24 |
| 2 |
4,404.50 |
LSE |
08:21:24 |
| 105 |
4,404.00 |
LSE |
08:21:59 |
| 104 |
4,404.00 |
LSE |
08:21:59 |
| 372 |
4,404.00 |
LSE |
08:21:59 |
| 313 |
4,403.50 |
LSE |
08:22:58 |
| 243 |
4,401.00 |
LSE |
08:23:23 |
| 164 |
4,404.50 |
LSE |
08:25:49 |
| 104 |
4,404.50 |
LSE |
08:25:49 |
| 105 |
4,404.50 |
LSE |
08:25:49 |
| 335 |
4,404.50 |
LSE |
08:25:49 |
| 315 |
4,404.50 |
LSE |
08:25:49 |
| 87 |
4,404.50 |
LSE |
08:25:49 |
| 52 |
4,403.50 |
CBOE CXE |
08:26:05 |
| 182 |
4,403.50 |
LSE |
08:26:05 |
| 14 |
4,403.50 |
LSE |
08:26:05 |
| 39 |
4,403.50 |
CBOE BXE |
08:26:05 |
| 7 |
4,403.50 |
CBOE BXE |
08:26:20 |
| 215 |
4,404.00 |
CBOE CXE |
08:26:20 |
| 119 |
4,404.00 |
CBOE CXE |
08:26:20 |
| 160 |
4,404.00 |
CBOE CXE |
08:26:20 |
| 343 |
4,403.50 |
CBOE BXE |
08:26:20 |
| 532 |
4,408.00 |
LSE |
08:27:15 |
| 9 |
4,408.00 |
LSE |
08:27:15 |
| 71 |
4,406.50 |
LSE |
08:28:19 |
| 200 |
4,408.50 |
CBOE CXE |
08:29:40 |
| 122 |
4,408.50 |
CBOE CXE |
08:29:40 |
| 738 |
4,408.50 |
LSE |
08:29:40 |
| 257 |
4,405.50 |
LSE |
08:30:31 |
| 181 |
4,403.50 |
CBOE BXE |
08:30:32 |
| 187 |
4,404.00 |
Turquoise |
08:30:32 |
| 530 |
4,404.00 |
LSE |
08:31:19 |
| 94 |
4,404.00 |
LSE |
08:31:19 |
| 215 |
4,404.00 |
LSE |
08:31:42 |
| 105 |
4,401.50 |
CBOE CXE |
08:31:43 |
| 585 |
4,403.50 |
LSE |
08:33:01 |
| 10 |
4,403.00 |
LSE |
08:33:24 |
| 190 |
4,403.00 |
LSE |
08:33:24 |
| 592 |
4,405.50 |
LSE |
08:35:09 |
| 259 |
4,404.50 |
CBOE CXE |
08:35:09 |
| 49 |
4,404.00 |
LSE |
08:35:58 |
| 102 |
4,404.00 |
LSE |
08:35:58 |
| 105 |
4,404.00 |
LSE |
08:35:58 |
| 200 |
4,404.00 |
LSE |
08:35:58 |
| 500 |
4,402.50 |
LSE |
08:37:55 |
| 200 |
4,402.50 |
LSE |
08:37:55 |
| 104 |
4,405.50 |
CBOE BXE |
08:38:53 |
| 323 |
4,405.50 |
CBOE CXE |
08:38:53 |
| 222 |
4,405.50 |
CBOE BXE |
08:38:53 |
| 281 |
4,405.00 |
LSE |
08:38:59 |
| 249 |
4,405.00 |
LSE |
08:38:59 |
| 96 |
4,405.50 |
LSE |
08:41:20 |
| 811 |
4,405.50 |
LSE |
08:42:00 |
| 302 |
4,405.50 |
CBOE CXE |
08:42:00 |
| 49 |
4,405.50 |
Turquoise |
08:42:05 |
| 109 |
4,405.50 |
Turquoise |
08:42:05 |
| 688 |
4,406.00 |
LSE |
08:43:15 |
| 211 |
4,405.00 |
CBOE CXE |
08:43:29 |
| 47 |
4,404.50 |
Turquoise |
08:43:29 |
| 143 |
4,404.50 |
Turquoise |
08:43:29 |
| 210 |
4,404.00 |
CBOE BXE |
08:43:29 |
| 161 |
4,403.00 |
LSE |
08:43:41 |
| 170 |
4,400.00 |
LSE |
08:45:00 |
| 43 |
4,401.00 |
LSE |
08:45:43 |
| 204 |
4,401.00 |
LSE |
08:46:00 |
| 409 |
4,401.00 |
LSE |
08:46:02 |
| 25 |
4,401.00 |
LSE |
08:47:36 |
| 24 |
4,401.00 |
LSE |
08:47:37 |
| 23 |
4,401.00 |
LSE |
08:47:38 |
| 26 |
4,401.00 |
LSE |
08:47:39 |
| 553 |
4,401.00 |
LSE |
08:47:59 |
| 210 |
4,400.50 |
CBOE CXE |
08:49:17 |
| 297 |
4,400.50 |
CBOE CXE |
08:49:17 |
| 17 |
4,400.50 |
LSE |
08:49:21 |
| 2 |
4,400.50 |
LSE |
08:49:21 |
| 33 |
4,400.50 |
LSE |
08:49:22 |
| 63 |
4,404.00 |
LSE |
08:50:52 |
| 144 |
4,404.00 |
LSE |
08:50:52 |
| 38 |
4,404.00 |
LSE |
08:50:52 |
| 69 |
4,404.00 |
LSE |
08:50:52 |
| 69 |
4,404.00 |
LSE |
08:50:52 |
| 682 |
4,404.00 |
LSE |
08:50:55 |
| 196 |
4,403.00 |
CBOE BXE |
08:52:12 |
| 170 |
4,403.00 |
LSE |
08:52:12 |
| 594 |
4,402.50 |
LSE |
08:52:49 |
| 324 |
4,401.50 |
CBOE CXE |
08:53:42 |
| 29 |
4,401.50 |
LSE |
08:53:42 |
| 140 |
4,401.50 |
LSE |
08:53:42 |
| 631 |
4,401.00 |
LSE |
08:55:11 |
| 255 |
4,400.50 |
CBOE CXE |
08:56:00 |
| 27 |
4,400.50 |
LSE |
08:56:57 |
| 513 |
4,400.50 |
LSE |
08:56:57 |
| 233 |
4,401.50 |
CBOE BXE |
08:57:51 |
| 10 |
4,401.50 |
LSE |
08:58:36 |
| 62 |
4,403.00 |
LSE |
08:59:50 |
| 105 |
4,403.00 |
LSE |
08:59:50 |
| 102 |
4,403.00 |
LSE |
08:59:50 |
| 62 |
4,403.00 |
LSE |
08:59:50 |
| 102 |
4,403.00 |
LSE |
08:59:50 |
| 513 |
4,403.00 |
LSE |
08:59:50 |
| 331 |
4,403.00 |
Turquoise |
09:00:42 |
| 176 |
4,402.00 |
LSE |
09:00:42 |
| 644 |
4,402.50 |
LSE |
09:02:02 |
| 215 |
4,403.50 |
CBOE CXE |
09:03:11 |
| 342 |
4,403.50 |
CBOE CXE |
09:03:13 |
| 105 |
4,405.00 |
LSE |
09:04:54 |
| 102 |
4,405.00 |
LSE |
09:04:54 |
| 348 |
4,405.00 |
LSE |
09:05:02 |
| 736 |
4,406.00 |
LSE |
09:05:36 |
| 102 |
4,406.00 |
LSE |
09:05:36 |
| 67 |
4,406.00 |
LSE |
09:05:36 |
| 219 |
4,404.50 |
CBOE BXE |
09:06:00 |
| 295 |
4,402.50 |
CBOE CXE |
09:07:03 |
| 150 |
4,402.50 |
LSE |
09:07:03 |
| 642 |
4,400.50 |
LSE |
09:08:02 |
| 251 |
4,399.50 |
CBOE CXE |
09:10:14 |
| 28 |
4,402.00 |
Turquoise |
09:14:35 |
| 176 |
4,402.00 |
Turquoise |
09:14:35 |
| 311 |
4,402.00 |
CBOE CXE |
09:14:35 |
| 464 |
4,402.00 |
CBOE BXE |
09:14:35 |
| 1,412 |
4,402.00 |
LSE |
09:14:35 |
| 57 |
4,401.50 |
CBOE BXE |
09:14:35 |
| 122 |
4,401.50 |
LSE |
09:14:40 |
| 120 |
4,401.50 |
LSE |
09:14:40 |
| 143 |
4,401.50 |
LSE |
09:14:40 |
| 90 |
4,401.50 |
LSE |
09:14:40 |
| 100 |
4,401.50 |
LSE |
09:14:40 |
| 137 |
4,401.50 |
LSE |
09:14:40 |
| 264 |
4,400.00 |
LSE |
09:15:40 |
| 200 |
4,398.50 |
LSE |
09:16:58 |
| 684 |
4,400.50 |
LSE |
09:18:50 |
| 287 |
4,400.50 |
LSE |
09:18:50 |
| 153 |
4,400.50 |
LSE |
09:19:32 |
| 171 |
4,400.00 |
LSE |
09:19:59 |
| 188 |
4,399.00 |
CBOE CXE |
09:20:46 |
| 223 |
4,399.00 |
Turquoise |
09:21:58 |
| 64 |
4,399.00 |
LSE |
09:21:59 |
| 701 |
4,400.50 |
LSE |
09:22:15 |
| 31 |
4,400.50 |
LSE |
09:22:15 |
| 1 |
4,400.50 |
LSE |
09:22:15 |
| 148 |
4,400.50 |
LSE |
09:22:40 |
| 557 |
4,400.50 |
CBOE CXE |
09:23:40 |
| 35 |
4,400.00 |
CBOE BXE |
09:23:48 |
| 60 |
4,400.00 |
CBOE BXE |
09:23:48 |
| 26 |
4,400.00 |
CBOE BXE |
09:23:48 |
| 69 |
4,400.00 |
CBOE BXE |
09:23:48 |
| 157 |
4,399.50 |
LSE |
09:23:48 |
| 291 |
4,398.00 |
LSE |
09:24:04 |
| 163 |
4,397.50 |
LSE |
09:25:02 |
| 286 |
4,396.00 |
LSE |
09:25:44 |
| 128 |
4,396.50 |
LSE |
09:27:10 |
| 66 |
4,396.50 |
LSE |
09:27:10 |
| 49 |
4,396.50 |
LSE |
09:27:10 |
| 66 |
4,396.50 |
LSE |
09:27:10 |
| 9 |
4,396.50 |
LSE |
09:27:10 |
| 210 |
4,396.50 |
LSE |
09:27:49 |
| 267 |
4,395.50 |
CBOE CXE |
09:28:21 |
| 280 |
4,395.50 |
LSE |
09:28:21 |
| 139 |
4,394.00 |
LSE |
09:29:33 |
| 53 |
4,393.50 |
LSE |
09:30:07 |
| 59 |
4,393.50 |
LSE |
09:30:07 |
| 157 |
4,394.00 |
LSE |
09:30:07 |
| 60 |
4,394.00 |
LSE |
09:30:07 |
| 194 |
4,394.00 |
LSE |
09:30:07 |
| 56 |
4,392.50 |
LSE |
09:31:49 |
| 74 |
4,392.50 |
LSE |
09:31:49 |
| 53 |
4,393.00 |
LSE |
09:31:49 |
| 148 |
4,393.00 |
LSE |
09:31:49 |
| 94 |
4,393.00 |
LSE |
09:31:49 |
| 90 |
4,393.00 |
LSE |
09:31:49 |
| 13 |
4,393.00 |
LSE |
09:31:49 |
| 27 |
4,392.50 |
LSE |
09:33:20 |
| 186 |
4,392.50 |
Turquoise |
09:33:20 |
| 541 |
4,392.50 |
LSE |
09:33:48 |
| 261 |
4,392.50 |
CBOE BXE |
09:33:52 |
| 184 |
4,392.50 |
CBOE BXE |
09:33:52 |
| 10 |
4,393.00 |
LSE |
09:35:09 |
| 44 |
4,393.00 |
LSE |
09:35:09 |
| 81 |
4,393.00 |
LSE |
09:35:09 |
| 102 |
4,393.00 |
LSE |
09:35:09 |
| 82 |
4,393.00 |
LSE |
09:35:09 |
| 102 |
4,393.00 |
LSE |
09:35:09 |
| 86 |
4,393.00 |
LSE |
09:35:09 |
| 625 |
4,398.00 |
CBOE CXE |
09:36:46 |
| 20 |
4,397.50 |
LSE |
09:36:58 |
| 488 |
4,397.50 |
LSE |
09:36:58 |
| 41 |
4,397.00 |
LSE |
09:36:58 |
| 5 |
4,397.50 |
LSE |
09:36:58 |
| 125 |
4,397.50 |
LSE |
09:37:21 |
| 116 |
4,396.50 |
LSE |
09:39:04 |
| 100 |
4,396.50 |
LSE |
09:39:33 |
| 105 |
4,396.50 |
LSE |
09:39:33 |
| 102 |
4,396.50 |
LSE |
09:39:33 |
| 90 |
4,396.50 |
LSE |
09:39:33 |
| 44 |
4,396.50 |
LSE |
09:39:33 |
| 170 |
4,396.50 |
LSE |
09:39:33 |
| 105 |
4,397.50 |
LSE |
09:41:30 |
| 102 |
4,397.50 |
LSE |
09:41:30 |
| 100 |
4,397.50 |
LSE |
09:41:30 |
| 53 |
4,397.50 |
LSE |
09:41:30 |
| 90 |
4,397.50 |
LSE |
09:41:30 |
| 79 |
4,400.00 |
CBOE CXE |
09:43:44 |
| 215 |
4,401.50 |
CBOE CXE |
09:45:45 |
| 95 |
4,401.50 |
CBOE CXE |
09:45:45 |
| 1,128 |
4,402.00 |
LSE |
09:45:49 |
| 492 |
4,402.00 |
LSE |
09:46:26 |
| 417 |
4,401.50 |
CBOE BXE |
09:47:46 |
| 285 |
4,401.50 |
CBOE CXE |
09:47:46 |
| 13 |
4,401.50 |
CBOE BXE |
09:47:46 |
| 210 |
4,401.50 |
Turquoise |
09:47:46 |
| 98 |
4,401.50 |
LSE |
09:47:46 |
| 14 |
4,401.00 |
CBOE BXE |
09:47:46 |
| 73 |
4,401.00 |
LSE |
09:48:27 |
| 233 |
4,401.00 |
LSE |
09:48:27 |
| 223 |
4,400.00 |
CBOE CXE |
09:50:00 |
| 160 |
4,400.00 |
LSE |
09:50:00 |
| 180 |
4,400.00 |
LSE |
09:50:03 |
| 64 |
4,400.00 |
LSE |
09:50:06 |
| 316 |
4,400.00 |
LSE |
09:50:06 |
| 115 |
4,398.00 |
LSE |
09:50:43 |
| 641 |
4,399.00 |
LSE |
09:52:20 |
| 247 |
4,399.00 |
CBOE CXE |
09:53:42 |
| 172 |
4,399.00 |
LSE |
09:53:42 |
| 248 |
4,397.00 |
LSE |
09:54:20 |
| 195 |
4,395.00 |
CBOE BXE |
09:54:30 |
| 93 |
4,395.50 |
LSE |
09:55:32 |
| 114 |
4,395.50 |
LSE |
09:55:32 |
| 112 |
4,395.50 |
LSE |
09:55:32 |
| 225 |
4,395.50 |
LSE |
09:55:32 |
| 120 |
4,393.00 |
LSE |
09:56:46 |
| 73 |
4,393.50 |
LSE |
09:57:59 |
| 503 |
4,393.50 |
LSE |
09:57:59 |
| 303 |
4,393.00 |
CBOE CXE |
09:58:04 |
| 226 |
4,393.00 |
Turquoise |
09:58:04 |
| 87 |
4,390.50 |
LSE |
09:58:40 |
| 48 |
4,390.50 |
LSE |
09:58:40 |
| 118 |
4,389.00 |
LSE |
09:59:26 |
| 155 |
4,389.50 |
LSE |
10:00:40 |
| 212 |
4,389.50 |
LSE |
10:00:40 |
| 145 |
4,389.50 |
LSE |
10:00:40 |
| 64 |
4,387.00 |
LSE |
10:01:28 |
| 328 |
4,387.00 |
CBOE CXE |
10:02:13 |
| 313 |
4,387.00 |
LSE |
10:02:13 |
| 60 |
4,388.50 |
LSE |
10:04:17 |
| 210 |
4,388.50 |
CBOE BXE |
10:04:37 |
| 18 |
4,388.50 |
CBOE BXE |
10:04:37 |
| 680 |
4,388.50 |
LSE |
10:04:37 |
| 554 |
4,391.00 |
LSE |
10:06:33 |
| 73 |
4,391.00 |
LSE |
10:06:33 |
| 218 |
4,392.00 |
Turquoise |
10:09:05 |
| 617 |
4,392.50 |
LSE |
10:09:05 |
| 114 |
4,392.00 |
LSE |
10:09:05 |
| 44 |
4,392.00 |
LSE |
10:09:05 |
| 345 |
4,390.50 |
CBOE CXE |
10:09:33 |
| 156 |
4,390.50 |
LSE |
10:09:33 |
| 173 |
4,389.50 |
LSE |
10:10:12 |
| 34 |
4,388.50 |
LSE |
10:11:00 |
| 104 |
4,388.50 |
LSE |
10:11:02 |
| 500 |
4,387.50 |
LSE |
10:12:16 |
| 98 |
4,387.50 |
LSE |
10:12:16 |
| 149 |
4,387.00 |
LSE |
10:14:12 |
| 555 |
4,387.50 |
CBOE CXE |
10:14:50 |
| 591 |
4,387.50 |
LSE |
10:14:52 |
| 174 |
4,387.50 |
CBOE BXE |
10:15:48 |
| 142 |
4,387.50 |
CBOE BXE |
10:15:48 |
| 162 |
4,387.50 |
LSE |
10:15:48 |
| 496 |
4,388.50 |
LSE |
10:17:30 |
| 202 |
4,389.00 |
LSE |
10:17:59 |
| 157 |
4,390.50 |
LSE |
10:18:34 |
| 134 |
4,388.50 |
LSE |
10:19:17 |
| 222 |
4,387.50 |
CBOE BXE |
10:19:19 |
| 299 |
4,387.50 |
CBOE CXE |
10:19:32 |
| 121 |
4,387.50 |
LSE |
10:21:06 |
| 466 |
4,387.50 |
LSE |
10:21:06 |
| 183 |
4,387.50 |
Turquoise |
10:21:30 |
| 159 |
4,386.50 |
LSE |
10:22:51 |
| 111 |
4,388.50 |
LSE |
10:25:58 |
| 1,033 |
4,388.50 |
LSE |
10:25:58 |
| 43 |
4,386.50 |
CBOE CXE |
10:26:58 |
| 192 |
4,386.50 |
CBOE CXE |
10:26:58 |
| 324 |
4,386.50 |
LSE |
10:26:58 |
| 247 |
4,385.50 |
CBOE CXE |
10:27:22 |
| 135 |
4,386.00 |
LSE |
10:27:22 |
| 158 |
4,386.50 |
LSE |
10:29:27 |
| 441 |
4,386.50 |
LSE |
10:29:27 |
| 605 |
4,386.00 |
LSE |
10:31:39 |
| 148 |
4,386.50 |
LSE |
10:32:31 |
| 275 |
4,386.00 |
LSE |
10:33:37 |
| 280 |
4,386.00 |
LSE |
10:33:37 |
| 58 |
4,386.00 |
LSE |
10:33:37 |
| 10 |
4,385.00 |
CBOE BXE |
10:34:08 |
| 164 |
4,385.00 |
LSE |
10:34:19 |
| 226 |
4,385.00 |
CBOE BXE |
10:34:45 |
| 234 |
4,385.00 |
CBOE CXE |
10:34:45 |
| 198 |
4,385.00 |
Turquoise |
10:34:45 |
| 71 |
4,383.50 |
CBOE BXE |
10:35:03 |
| 293 |
4,384.00 |
CBOE CXE |
10:35:57 |
| 136 |
4,383.50 |
LSE |
10:36:03 |
| 90 |
4,383.50 |
LSE |
10:36:49 |
| 541 |
4,383.50 |
LSE |
10:36:55 |
| 205 |
4,384.00 |
CBOE CXE |
10:37:56 |
| 157 |
4,383.50 |
LSE |
10:37:56 |
| 218 |
4,382.50 |
CBOE BXE |
10:38:15 |
| 351 |
4,385.50 |
LSE |
10:39:33 |
| 269 |
4,385.50 |
LSE |
10:39:33 |
| 178 |
4,384.50 |
CBOE CXE |
10:40:32 |
| 132 |
4,384.50 |
LSE |
10:40:32 |
| 185 |
4,383.50 |
LSE |
10:40:56 |
| 103 |
4,383.50 |
LSE |
10:40:56 |
| 416 |
4,386.50 |
LSE |
10:43:18 |
| 153 |
4,386.50 |
LSE |
10:43:18 |
| 101 |
4,386.50 |
LSE |
10:44:39 |
| 255 |
4,386.50 |
CBOE CXE |
10:44:39 |
| 43 |
4,386.50 |
LSE |
10:44:39 |
| 148 |
4,386.50 |
LSE |
10:45:01 |
| 147 |
4,387.50 |
LSE |
10:46:00 |
| 395 |
4,387.50 |
LSE |
10:46:00 |
| 36 |
4,387.00 |
CBOE BXE |
10:46:37 |
| 173 |
4,387.00 |
CBOE BXE |
10:46:37 |
| 146 |
4,386.50 |
LSE |
10:47:01 |
| 125 |
4,386.50 |
CBOE CXE |
10:47:40 |
| 11 |
4,386.50 |
LSE |
10:47:40 |
| 132 |
4,386.50 |
LSE |
10:47:40 |
| 276 |
4,386.50 |
LSE |
10:48:05 |
| 208 |
4,385.50 |
Turquoise |
10:48:40 |
| 143 |
4,385.50 |
LSE |
10:48:40 |
| 345 |
4,388.50 |
LSE |
10:50:24 |
| 61 |
4,388.50 |
LSE |
10:50:24 |
| 408 |
4,386.50 |
LSE |
10:51:55 |
| 351 |
4,387.00 |
LSE |
10:53:30 |
| 30 |
4,387.00 |
LSE |
10:53:30 |
| 133 |
4,387.00 |
LSE |
10:53:32 |
| 236 |
4,386.50 |
CBOE CXE |
10:54:56 |
| 295 |
4,386.50 |
CBOE CXE |
10:54:56 |
| 16 |
4,386.00 |
CBOE BXE |
10:54:58 |
| 59 |
4,386.00 |
LSE |
10:54:58 |
| 148 |
4,386.00 |
LSE |
10:54:58 |
| 189 |
4,386.00 |
CBOE BXE |
10:54:58 |
| 197 |
4,386.00 |
Turquoise |
10:54:58 |
| 107 |
4,384.00 |
LSE |
10:55:57 |
| 186 |
4,384.00 |
LSE |
10:55:57 |
| 345 |
4,382.00 |
LSE |
10:57:00 |
| 217 |
4,382.00 |
LSE |
10:57:00 |
| 123 |
4,381.00 |
LSE |
10:57:58 |
| 23 |
4,381.00 |
LSE |
10:57:58 |
| 368 |
4,385.50 |
CBOE CXE |
11:00:57 |
| 865 |
4,385.50 |
LSE |
11:00:57 |
| 209 |
4,385.00 |
CBOE BXE |
11:02:27 |
| 140 |
4,384.50 |
LSE |
11:02:27 |
| 351 |
4,384.50 |
LSE |
11:03:06 |
| 257 |
4,384.50 |
LSE |
11:03:06 |
| 213 |
4,383.50 |
CBOE CXE |
11:04:05 |
| 568 |
4,383.50 |
LSE |
11:05:34 |
| 129 |
4,385.00 |
LSE |
11:05:58 |
| 143 |
4,385.00 |
LSE |
11:07:14 |
| 156 |
4,384.50 |
CBOE CXE |
11:07:14 |
| 265 |
4,383.00 |
LSE |
11:07:36 |
| 185 |
4,383.00 |
Turquoise |
11:07:36 |
| 204 |
4,384.50 |
CBOE BXE |
11:08:24 |
| 276 |
4,384.00 |
LSE |
11:08:28 |
| 84 |
4,386.50 |
LSE |
11:10:35 |
| 603 |
4,387.00 |
LSE |
11:11:04 |
| 153 |
4,386.50 |
LSE |
11:12:11 |
| 241 |
4,384.50 |
CBOE CXE |
11:12:23 |
| 178 |
4,385.50 |
LSE |
11:13:24 |
| 792 |
4,386.00 |
LSE |
11:15:37 |
| 209 |
4,385.50 |
CBOE BXE |
11:15:38 |
| 47 |
4,385.50 |
Turquoise |
11:16:45 |
| 220 |
4,385.50 |
CBOE CXE |
11:16:45 |
| 171 |
4,385.50 |
Turquoise |
11:16:45 |
| 265 |
4,385.50 |
LSE |
11:16:45 |
| 538 |
4,385.50 |
LSE |
11:17:51 |
| 247 |
4,385.00 |
CBOE CXE |
11:18:07 |
| 263 |
4,386.50 |
LSE |
11:20:23 |
| 332 |
4,386.50 |
LSE |
11:20:23 |
| 50 |
4,385.50 |
LSE |
11:20:55 |
| 156 |
4,385.50 |
LSE |
11:21:39 |
| 197 |
4,387.00 |
LSE |
11:22:56 |
| 258 |
4,387.00 |
LSE |
11:22:56 |
| 65 |
4,387.00 |
LSE |
11:22:56 |
| 75 |
4,387.50 |
LSE |
11:23:42 |
| 61 |
4,387.50 |
LSE |
11:23:42 |
| 220 |
4,385.50 |
CBOE BXE |
11:23:57 |
| 176 |
4,385.50 |
CBOE CXE |
11:23:57 |
| 186 |
4,390.00 |
LSE |
11:26:00 |
| 108 |
4,390.00 |
LSE |
11:26:00 |
| 193 |
4,390.00 |
LSE |
11:26:00 |
| 49 |
4,390.00 |
LSE |
11:26:00 |
| 133 |
4,388.50 |
LSE |
11:26:34 |
| 116 |
4,388.50 |
LSE |
11:27:16 |
| 203 |
4,388.50 |
CBOE BXE |
11:29:16 |
| 630 |
4,388.50 |
LSE |
11:29:16 |
| 74 |
4,388.50 |
CBOE CXE |
11:30:30 |
| 261 |
4,388.50 |
CBOE CXE |
11:30:30 |
| 126 |
4,388.50 |
CBOE CXE |
11:30:30 |
| 100 |
4,388.50 |
CBOE CXE |
11:30:30 |
| 589 |
4,389.50 |
LSE |
11:31:59 |
| 60 |
4,389.00 |
LSE |
11:31:59 |
| 137 |
4,388.50 |
LSE |
11:32:38 |
| 123 |
4,389.00 |
LSE |
11:33:25 |
| 197 |
4,387.50 |
LSE |
11:34:38 |
| 90 |
4,387.50 |
LSE |
11:34:38 |
| 145 |
4,387.50 |
LSE |
11:34:38 |
| 107 |
4,387.50 |
LSE |
11:34:39 |
| 118 |
4,385.50 |
LSE |
11:35:59 |
| 252 |
4,385.50 |
CBOE CXE |
11:35:59 |
| 197 |
4,385.50 |
Turquoise |
11:35:59 |
| 147 |
4,391.00 |
LSE |
11:39:26 |
| 344 |
4,392.50 |
LSE |
11:41:00 |
| 145 |
4,392.50 |
LSE |
11:41:00 |
| 147 |
4,392.50 |
LSE |
11:41:00 |
| 90 |
4,392.50 |
LSE |
11:41:00 |
| 218 |
4,392.50 |
LSE |
11:41:00 |
| 255 |
4,392.50 |
LSE |
11:41:00 |
| 207 |
4,391.00 |
CBOE BXE |
11:41:28 |
| 128 |
4,391.50 |
LSE |
11:41:28 |
| 296 |
4,391.00 |
CBOE CXE |
11:41:43 |
| 117 |
4,389.50 |
LSE |
11:42:20 |
| 10 |
4,390.00 |
LSE |
11:44:17 |
| 145 |
4,390.00 |
LSE |
11:44:17 |
| 147 |
4,390.00 |
LSE |
11:44:17 |
| 90 |
4,390.00 |
LSE |
11:44:17 |
| 93 |
4,390.00 |
LSE |
11:44:17 |
| 24 |
4,389.00 |
CBOE BXE |
11:46:06 |
| 232 |
4,388.50 |
CBOE CXE |
11:46:06 |
| 206 |
4,389.00 |
CBOE BXE |
11:46:06 |
| 214 |
4,389.00 |
Turquoise |
11:46:06 |
| 115 |
4,389.00 |
LSE |
11:46:06 |
| 632 |
4,388.00 |
LSE |
11:47:01 |
| 9 |
4,388.00 |
LSE |
11:47:01 |
| 582 |
4,388.50 |
LSE |
11:49:51 |
| 118 |
4,388.50 |
LSE |
11:49:51 |
| 287 |
4,387.50 |
CBOE CXE |
11:51:52 |
| 249 |
4,387.50 |
LSE |
11:51:52 |
| 261 |
4,386.00 |
LSE |
11:52:41 |
| 615 |
4,385.50 |
LSE |
11:54:17 |
| 133 |
4,385.50 |
LSE |
11:55:08 |
| 109 |
4,386.00 |
LSE |
11:55:55 |
| 219 |
4,386.50 |
LSE |
11:57:29 |
| 59 |
4,386.50 |
LSE |
11:57:45 |
| 22 |
4,386.50 |
LSE |
11:57:50 |
| 359 |
4,386.50 |
LSE |
11:57:50 |
| 181 |
4,385.50 |
CBOE BXE |
11:58:18 |
| 252 |
4,385.00 |
CBOE CXE |
11:58:18 |
| 125 |
4,386.00 |
LSE |
11:59:30 |
| 225 |
4,386.00 |
LSE |
11:59:30 |
| 72 |
4,386.00 |
LSE |
11:59:30 |
| 41 |
4,386.00 |
LSE |
11:59:30 |
| 66 |
4,386.00 |
LSE |
11:59:30 |
| 6 |
4,386.00 |
LSE |
11:59:30 |
| 117 |
4,387.50 |
CBOE BXE |
12:00:53 |
| 112 |
4,387.50 |
CBOE BXE |
12:00:53 |
| 288 |
4,387.00 |
CBOE CXE |
12:00:53 |
| 143 |
4,386.50 |
LSE |
12:01:50 |
| 611 |
4,389.00 |
LSE |
12:02:42 |
| 235 |
4,388.00 |
CBOE CXE |
12:03:10 |
| 227 |
4,387.00 |
Turquoise |
12:04:05 |
| 111 |
4,387.50 |
LSE |
12:04:05 |
| 601 |
4,387.50 |
LSE |
12:05:38 |
| 180 |
4,388.00 |
LSE |
12:07:56 |
| 181 |
4,388.00 |
LSE |
12:07:56 |
| 152 |
4,388.00 |
LSE |
12:07:56 |
| 182 |
4,388.00 |
LSE |
12:09:08 |
| 257 |
4,388.00 |
LSE |
12:09:44 |
| 35 |
4,388.00 |
LSE |
12:09:44 |
| 116 |
4,387.00 |
CBOE CXE |
12:09:47 |
| 23 |
4,387.00 |
CBOE CXE |
12:09:49 |
| 26 |
4,387.00 |
CBOE CXE |
12:09:57 |
| 4 |
4,387.00 |
CBOE CXE |
12:09:59 |
| 208 |
4,386.50 |
CBOE BXE |
12:09:59 |
| 47 |
4,385.00 |
LSE |
12:11:20 |
| 337 |
4,387.50 |
CBOE CXE |
12:12:46 |
| 529 |
4,387.50 |
LSE |
12:12:46 |
| 176 |
4,387.50 |
LSE |
12:12:46 |
| 115 |
4,387.50 |
CBOE CXE |
12:17:07 |
| 200 |
4,387.50 |
Turquoise |
12:17:07 |
| 709 |
4,388.00 |
LSE |
12:17:07 |
| 227 |
4,387.50 |
LSE |
12:17:07 |
| 120 |
4,387.50 |
LSE |
12:17:07 |
| 279 |
4,389.00 |
LSE |
12:19:19 |
| 301 |
4,389.00 |
LSE |
12:19:53 |
| 247 |
4,392.50 |
LSE |
12:22:41 |
| 465 |
4,392.50 |
LSE |
12:22:41 |
| 101 |
4,391.50 |
LSE |
12:23:31 |
| 243 |
4,392.50 |
CBOE CXE |
12:26:05 |
| 368 |
4,392.50 |
CBOE CXE |
12:26:05 |
| 295 |
4,392.50 |
LSE |
12:26:05 |
| 388 |
4,392.50 |
LSE |
12:26:05 |
| 357 |
4,393.50 |
LSE |
12:28:25 |
| 169 |
4,393.50 |
LSE |
12:28:25 |
| 245 |
4,394.00 |
CBOE BXE |
12:29:44 |
| 1,260 |
4,396.50 |
LSE |
12:33:53 |
| 200 |
4,396.50 |
CBOE CXE |
12:35:39 |
| 315 |
4,396.50 |
CBOE CXE |
12:35:44 |
| 150 |
4,396.50 |
LSE |
12:36:50 |
| 173 |
4,396.50 |
LSE |
12:36:50 |
| 37 |
4,396.50 |
LSE |
12:36:50 |
| 363 |
4,396.50 |
LSE |
12:36:50 |
| 204 |
4,395.50 |
Turquoise |
12:37:18 |
| 249 |
4,396.00 |
LSE |
12:39:28 |
| 318 |
4,396.00 |
LSE |
12:39:28 |
| 219 |
4,396.00 |
CBOE CXE |
12:40:04 |
| 349 |
4,396.50 |
CBOE BXE |
12:40:04 |
| 107 |
4,396.50 |
LSE |
12:40:04 |
| 119 |
4,396.00 |
LSE |
12:40:59 |
| 568 |
4,396.00 |
LSE |
12:42:39 |
| 205 |
4,395.50 |
CBOE BXE |
12:43:02 |
| 188 |
4,395.50 |
Turquoise |
12:43:02 |
| 21 |
4,395.50 |
Turquoise |
12:43:02 |
| 536 |
4,394.50 |
LSE |
12:45:41 |
| 226 |
4,394.00 |
CBOE CXE |
12:45:41 |
| 343 |
4,393.50 |
LSE |
12:47:13 |
| 170 |
4,393.50 |
LSE |
12:47:13 |
| 23 |
4,393.50 |
LSE |
12:47:13 |
| 988 |
4,397.50 |
LSE |
12:51:35 |
| 427 |
4,398.00 |
CBOE CXE |
12:53:49 |
| 745 |
4,398.50 |
LSE |
12:54:59 |
| 131 |
4,398.50 |
LSE |
12:54:59 |
| 170 |
4,397.50 |
CBOE CXE |
12:56:45 |
| 87 |
4,397.50 |
CBOE BXE |
12:56:45 |
| 116 |
4,397.50 |
CBOE BXE |
12:56:45 |
| 135 |
4,397.50 |
LSE |
12:56:45 |
| 589 |
4,396.00 |
LSE |
12:57:51 |
| 210 |
4,396.50 |
CBOE CXE |
13:00:03 |
| 119 |
4,396.50 |
LSE |
13:00:03 |
| 213 |
4,396.00 |
CBOE BXE |
13:00:54 |
| 580 |
4,396.50 |
LSE |
13:00:54 |
| 116 |
4,396.00 |
Turquoise |
13:00:54 |
| 174 |
4,395.50 |
CBOE CXE |
13:03:50 |
| 627 |
4,396.00 |
LSE |
13:03:50 |
| 142 |
4,395.50 |
LSE |
13:03:50 |
| 570 |
4,395.50 |
LSE |
13:06:19 |
| 148 |
4,395.50 |
LSE |
13:07:07 |
| 144 |
4,395.00 |
CBOE CXE |
13:07:11 |
| 144 |
4,395.00 |
CBOE BXE |
13:07:11 |
| 119 |
4,395.00 |
Turquoise |
13:07:11 |
| 75 |
4,395.00 |
Turquoise |
13:07:11 |
| 129 |
4,394.00 |
LSE |
13:07:24 |
| 548 |
4,393.00 |
LSE |
13:10:10 |
| 141 |
4,393.00 |
LSE |
13:10:10 |
| 547 |
4,395.00 |
CBOE CXE |
13:15:17 |
| 71 |
4,394.50 |
CBOE BXE |
13:15:17 |
| 33 |
4,394.50 |
CBOE BXE |
13:15:17 |
| 28 |
4,394.50 |
CBOE BXE |
13:15:17 |
| 96 |
4,394.50 |
CBOE BXE |
13:15:17 |
| 318 |
4,394.50 |
LSE |
13:15:17 |
| 173 |
4,395.00 |
LSE |
13:15:17 |
| 170 |
4,395.00 |
LSE |
13:15:17 |
| 113 |
4,395.00 |
LSE |
13:15:17 |
| 234 |
4,395.00 |
LSE |
13:15:17 |
| 150 |
4,395.00 |
LSE |
13:15:17 |
| 115 |
4,394.50 |
LSE |
13:15:17 |
| 48 |
4,393.00 |
LSE |
13:15:54 |
| 182 |
4,392.50 |
LSE |
13:16:28 |
| 133 |
4,391.50 |
LSE |
13:17:50 |
| 191 |
4,391.50 |
LSE |
13:17:50 |
| 1,322 |
4,394.00 |
LSE |
13:23:30 |
| 120 |
4,394.00 |
CBOE CXE |
13:23:30 |
| 50 |
4,394.00 |
CBOE CXE |
13:23:30 |
| 154 |
4,394.00 |
CBOE CXE |
13:23:30 |
| 92 |
4,394.00 |
CBOE CXE |
13:23:30 |
| 170 |
4,394.00 |
LSE |
13:24:33 |
| 173 |
4,394.00 |
LSE |
13:24:33 |
| 194 |
4,394.00 |
LSE |
13:24:33 |
| 232 |
4,394.50 |
Turquoise |
13:25:52 |
| 20 |
4,394.00 |
CBOE BXE |
13:26:06 |
| 195 |
4,394.00 |
CBOE BXE |
13:26:06 |
| 173 |
4,394.50 |
LSE |
13:26:32 |
| 170 |
4,394.50 |
LSE |
13:26:32 |
| 169 |
4,394.50 |
LSE |
13:26:32 |
| 49 |
4,394.50 |
LSE |
13:26:32 |
| 174 |
4,393.50 |
CBOE BXE |
13:28:54 |
| 76 |
4,393.50 |
LSE |
13:28:54 |
| 69 |
4,394.50 |
LSE |
13:29:50 |
| 3 |
4,394.50 |
LSE |
13:29:50 |
| 7 |
4,394.50 |
LSE |
13:29:50 |
| 120 |
4,394.50 |
LSE |
13:29:50 |
| 11 |
4,394.50 |
LSE |
13:29:50 |
| 123 |
4,394.50 |
LSE |
13:29:55 |
| 14 |
4,394.50 |
LSE |
13:29:55 |
| 49 |
4,396.00 |
LSE |
13:30:13 |
| 537 |
4,398.50 |
CBOE CXE |
13:30:29 |
| 75 |
4,397.50 |
LSE |
13:30:29 |
| 444 |
4,397.50 |
LSE |
13:30:29 |
| 136 |
4,392.00 |
LSE |
13:30:55 |
| 136 |
4,391.50 |
LSE |
13:31:31 |
| 147 |
4,391.50 |
LSE |
13:31:31 |
| 144 |
4,390.50 |
LSE |
13:32:17 |
| 661 |
4,390.50 |
LSE |
13:33:52 |
| 120 |
4,391.00 |
LSE |
13:34:25 |
| 288 |
4,391.00 |
CBOE CXE |
13:34:29 |
| 89 |
4,391.00 |
CBOE BXE |
13:35:13 |
| 122 |
4,391.00 |
CBOE BXE |
13:35:13 |
| 360 |
4,392.00 |
LSE |
13:36:10 |
| 172 |
4,392.00 |
LSE |
13:36:10 |
| 127 |
4,393.00 |
LSE |
13:37:54 |
| 130 |
4,393.00 |
LSE |
13:37:54 |
| 90 |
4,393.00 |
LSE |
13:37:54 |
| 292 |
4,393.00 |
LSE |
13:37:54 |
| 114 |
4,393.00 |
LSE |
13:38:48 |
| 247 |
4,392.00 |
CBOE CXE |
13:38:48 |
| 233 |
4,392.00 |
Turquoise |
13:38:48 |
| 268 |
4,391.00 |
LSE |
13:39:19 |
| 218 |
4,394.50 |
LSE |
13:41:06 |
| 130 |
4,394.50 |
LSE |
13:41:06 |
| 127 |
4,394.50 |
LSE |
13:41:06 |
| 25 |
4,394.50 |
LSE |
13:41:06 |
| 106 |
4,396.50 |
LSE |
13:42:59 |
| 510 |
4,396.50 |
LSE |
13:42:59 |
| 50 |
4,396.50 |
CBOE CXE |
13:43:31 |
| 77 |
4,396.50 |
LSE |
13:43:31 |
| 338 |
4,398.50 |
LSE |
13:44:47 |
| 130 |
4,398.50 |
LSE |
13:44:47 |
| 73 |
4,398.50 |
LSE |
13:44:47 |
| 113 |
4,398.00 |
LSE |
13:45:25 |
| 20 |
4,397.50 |
CBOE CXE |
13:46:15 |
| 528 |
4,398.50 |
CBOE CXE |
13:46:50 |
| 127 |
4,398.50 |
LSE |
13:46:53 |
| 130 |
4,398.50 |
LSE |
13:46:53 |
| 155 |
4,398.50 |
LSE |
13:46:53 |
| 125 |
4,397.00 |
LSE |
13:47:36 |
| 25 |
4,397.00 |
CBOE BXE |
13:47:40 |
| 100 |
4,397.00 |
CBOE BXE |
13:47:40 |
| 83 |
4,397.00 |
CBOE BXE |
13:47:40 |
| 255 |
4,396.50 |
LSE |
13:48:03 |
| 150 |
4,395.50 |
LSE |
13:48:46 |
| 221 |
4,395.00 |
CBOE CXE |
13:49:25 |
| 240 |
4,395.00 |
LSE |
13:49:25 |
| 178 |
4,398.00 |
CBOE CXE |
13:52:20 |
| 870 |
4,398.00 |
LSE |
13:52:20 |
| 220 |
4,398.00 |
Turquoise |
13:52:20 |
| 235 |
4,399.00 |
CBOE BXE |
13:53:53 |
| 275 |
4,399.00 |
LSE |
13:53:53 |
| 222 |
4,399.00 |
LSE |
13:53:53 |
| 31 |
4,400.50 |
LSE |
13:55:27 |
| 220 |
4,400.50 |
LSE |
13:55:27 |
| 306 |
4,400.50 |
LSE |
13:55:27 |
| 124 |
4,400.00 |
LSE |
13:55:59 |
| 195 |
4,399.50 |
CBOE CXE |
13:55:59 |
| 145 |
4,399.00 |
LSE |
13:56:17 |
| 180 |
4,399.00 |
LSE |
13:58:08 |
| 162 |
4,399.00 |
LSE |
13:58:08 |
| 159 |
4,399.00 |
LSE |
13:58:08 |
| 43 |
4,399.00 |
LSE |
13:58:08 |
| 176 |
4,398.50 |
CBOE CXE |
13:58:18 |
| 134 |
4,398.50 |
CBOE BXE |
13:58:18 |
| 78 |
4,398.50 |
CBOE BXE |
13:58:18 |
| 136 |
4,396.50 |
LSE |
13:59:36 |
| 125 |
4,398.00 |
LSE |
14:01:37 |
| 161 |
4,398.00 |
LSE |
14:01:37 |
| 250 |
4,398.00 |
LSE |
14:01:37 |
| 188 |
4,398.00 |
Turquoise |
14:02:15 |
| 519 |
4,398.00 |
LSE |
14:02:15 |
| 536 |
4,398.00 |
LSE |
14:02:54 |
| 115 |
4,397.50 |
CBOE BXE |
14:02:54 |
| 156 |
4,397.50 |
LSE |
14:03:51 |
| 65 |
4,397.50 |
CBOE CXE |
14:04:31 |
| 193 |
4,397.00 |
LSE |
14:04:31 |
| 467 |
4,397.50 |
CBOE CXE |
14:04:31 |
| 43 |
4,396.50 |
CBOE CXE |
14:05:11 |
| 322 |
4,396.50 |
LSE |
14:05:11 |
| 365 |
4,397.00 |
LSE |
14:07:40 |
| 419 |
4,397.00 |
LSE |
14:07:40 |
| 129 |
4,397.00 |
LSE |
14:07:40 |
| 206 |
4,396.50 |
CBOE BXE |
14:07:41 |
| 53 |
4,396.00 |
CBOE CXE |
14:07:41 |
| 211 |
4,396.50 |
Turquoise |
14:07:41 |
| 37 |
4,396.00 |
CBOE CXE |
14:07:41 |
| 43 |
4,396.00 |
CBOE CXE |
14:07:41 |
| 15 |
4,396.00 |
CBOE CXE |
14:07:41 |
| 560 |
4,396.00 |
LSE |
14:09:49 |
| 58 |
4,396.00 |
LSE |
14:09:49 |
| 151 |
4,395.50 |
CBOE CXE |
14:10:27 |
| 145 |
4,395.50 |
LSE |
14:10:27 |
| 634 |
4,396.50 |
LSE |
14:12:02 |
| 94 |
4,396.50 |
CBOE CXE |
14:13:40 |
| 203 |
4,396.50 |
CBOE CXE |
14:13:40 |
| 57 |
4,396.50 |
CBOE BXE |
14:13:40 |
| 131 |
4,396.50 |
CBOE BXE |
14:13:40 |
| 162 |
4,396.50 |
LSE |
14:13:50 |
| 159 |
4,396.50 |
LSE |
14:13:50 |
| 170 |
4,396.50 |
LSE |
14:13:50 |
| 151 |
4,396.00 |
LSE |
14:14:08 |
| 118 |
4,395.50 |
LSE |
14:14:25 |
| 694 |
4,396.50 |
LSE |
14:16:21 |
| 138 |
4,397.00 |
LSE |
14:17:15 |
| 199 |
4,398.00 |
LSE |
14:18:45 |
| 162 |
4,398.00 |
LSE |
14:18:45 |
| 214 |
4,398.00 |
LSE |
14:18:45 |
| 9 |
4,397.50 |
CBOE CXE |
14:18:52 |
| 9 |
4,397.50 |
CBOE CXE |
14:18:52 |
| 9 |
4,397.50 |
CBOE CXE |
14:18:52 |
| 378 |
4,397.50 |
CBOE CXE |
14:18:52 |
| 199 |
4,397.50 |
LSE |
14:20:10 |
| 340 |
4,397.50 |
LSE |
14:20:10 |
| 209 |
4,396.50 |
CBOE BXE |
14:20:44 |
| 111 |
4,396.50 |
CBOE CXE |
14:20:44 |
| 220 |
4,396.50 |
Turquoise |
14:20:44 |
| 200 |
4,397.50 |
LSE |
14:22:03 |
| 294 |
4,397.50 |
LSE |
14:22:03 |
| 50 |
4,397.00 |
CBOE CXE |
14:23:22 |
| 12 |
4,397.00 |
CBOE BXE |
14:23:22 |
| 70 |
4,397.00 |
CBOE CXE |
14:23:22 |
| 100 |
4,397.00 |
CBOE BXE |
14:23:22 |
| 583 |
4,397.00 |
LSE |
14:23:26 |
| 65 |
4,397.00 |
LSE |
14:24:03 |
| 179 |
4,397.00 |
CBOE CXE |
14:24:03 |
| 235 |
4,396.00 |
LSE |
14:24:27 |
| 87 |
4,396.00 |
LSE |
14:24:39 |
| 84 |
4,395.00 |
CBOE CXE |
14:25:25 |
| 161 |
4,395.00 |
LSE |
14:25:44 |
| 411 |
4,394.00 |
LSE |
14:26:23 |
| 118 |
4,394.00 |
LSE |
14:26:23 |
| 194 |
4,393.50 |
CBOE CXE |
14:27:31 |
| 203 |
4,393.50 |
LSE |
14:27:31 |
| 212 |
4,393.00 |
CBOE BXE |
14:27:31 |
| 135 |
4,393.00 |
CBOE CXE |
14:28:46 |
| 565 |
4,393.00 |
LSE |
14:28:46 |
| 68 |
4,394.50 |
LSE |
14:29:54 |
| 479 |
4,394.50 |
LSE |
14:29:54 |
| 68 |
4,394.50 |
LSE |
14:29:54 |
| 151 |
4,394.00 |
CBOE CXE |
14:29:59 |
| 118 |
4,392.00 |
CBOE BXE |
14:30:01 |
| 182 |
4,390.00 |
Turquoise |
14:30:01 |
| 275 |
4,391.00 |
LSE |
14:30:19 |
| 81 |
4,389.50 |
LSE |
14:30:58 |
| 218 |
4,389.50 |
LSE |
14:30:58 |
| 84 |
4,389.50 |
LSE |
14:30:58 |
| 381 |
4,392.00 |
LSE |
14:31:26 |
| 575 |
4,393.00 |
LSE |
14:32:29 |
| 203 |
4,392.50 |
LSE |
14:33:03 |
| 360 |
4,392.50 |
LSE |
14:33:13 |
| 122 |
4,392.50 |
CBOE BXE |
14:34:01 |
| 731 |
4,392.50 |
LSE |
14:34:01 |
| 215 |
4,393.00 |
CBOE CXE |
14:34:12 |
| 215 |
4,393.00 |
CBOE CXE |
14:34:12 |
| 163 |
4,393.00 |
CBOE CXE |
14:34:12 |
| 150 |
4,392.50 |
CBOE BXE |
14:34:15 |
| 47 |
4,392.50 |
CBOE BXE |
14:34:15 |
| 266 |
4,392.00 |
LSE |
14:34:50 |
| 246 |
4,392.00 |
LSE |
14:34:56 |
| 138 |
4,392.00 |
LSE |
14:34:56 |
| 85 |
4,392.00 |
LSE |
14:34:56 |
| 164 |
4,391.00 |
CBOE CXE |
14:35:21 |
| 201 |
4,390.50 |
LSE |
14:35:33 |
| 165 |
4,390.50 |
LSE |
14:35:33 |
| 6 |
4,390.50 |
LSE |
14:35:33 |
| 153 |
4,391.00 |
CBOE CXE |
14:35:49 |
| 490 |
4,391.50 |
LSE |
14:36:21 |
| 272 |
4,390.00 |
Turquoise |
14:36:43 |
| 24 |
4,393.50 |
LSE |
14:37:36 |
| 276 |
4,393.50 |
LSE |
14:37:36 |
| 138 |
4,393.50 |
LSE |
14:37:36 |
| 69 |
4,393.50 |
LSE |
14:37:36 |
| 299 |
4,393.50 |
LSE |
14:37:36 |
| 3 |
4,393.50 |
LSE |
14:37:36 |
| 317 |
4,392.50 |
LSE |
14:38:03 |
| 395 |
4,389.50 |
CBOE CXE |
14:38:20 |
| 267 |
4,389.50 |
CBOE BXE |
14:38:20 |
| 354 |
4,388.50 |
LSE |
14:38:46 |
| 462 |
4,389.50 |
LSE |
14:39:33 |
| 187 |
4,389.50 |
LSE |
14:39:33 |
| 222 |
4,392.00 |
LSE |
14:40:25 |
| 249 |
4,392.00 |
LSE |
14:40:25 |
| 179 |
4,392.00 |
LSE |
14:40:25 |
| 277 |
4,390.50 |
LSE |
14:41:07 |
| 206 |
4,390.50 |
LSE |
14:42:07 |
| 224 |
4,390.50 |
LSE |
14:42:07 |
| 217 |
4,390.00 |
CBOE BXE |
14:42:07 |
| 215 |
4,390.00 |
CBOE CXE |
14:42:10 |
| 215 |
4,390.00 |
CBOE CXE |
14:42:10 |
| 120 |
4,390.00 |
CBOE CXE |
14:42:10 |
| 446 |
4,389.50 |
LSE |
14:42:41 |
| 16 |
4,389.00 |
Turquoise |
14:42:41 |
| 24 |
4,389.00 |
Turquoise |
14:42:41 |
| 19 |
4,389.00 |
Turquoise |
14:42:41 |
| 249 |
4,389.00 |
LSE |
14:43:25 |
| 178 |
4,389.00 |
LSE |
14:43:25 |
| 134 |
4,388.50 |
CBOE CXE |
14:43:35 |
| 186 |
4,388.50 |
CBOE BXE |
14:44:11 |
| 71 |
4,388.50 |
CBOE CXE |
14:44:11 |
| 144 |
4,388.50 |
LSE |
14:44:11 |
| 574 |
4,391.00 |
LSE |
14:44:40 |
| 112 |
4,389.50 |
CBOE CXE |
14:44:55 |
| 587 |
4,390.00 |
LSE |
14:45:34 |
| 150 |
4,389.00 |
CBOE CXE |
14:46:15 |
| 283 |
4,389.00 |
LSE |
14:46:15 |
| 207 |
4,389.00 |
Turquoise |
14:46:15 |
| 112 |
4,390.50 |
LSE |
14:47:01 |
| 318 |
4,390.50 |
LSE |
14:47:01 |
| 122 |
4,390.50 |
LSE |
14:47:01 |
| 318 |
4,391.00 |
LSE |
14:47:59 |
| 108 |
4,391.00 |
LSE |
14:47:59 |
| 318 |
4,392.50 |
LSE |
14:49:00 |
| 117 |
4,392.50 |
LSE |
14:49:00 |
| 180 |
4,392.00 |
CBOE BXE |
14:49:14 |
| 78 |
4,392.00 |
CBOE BXE |
14:49:14 |
| 35 |
4,392.00 |
CBOE BXE |
14:49:14 |
| 277 |
4,392.00 |
LSE |
14:49:31 |
| 573 |
4,392.50 |
LSE |
14:50:30 |
| 25 |
4,393.00 |
CBOE CXE |
14:50:40 |
| 533 |
4,393.00 |
CBOE CXE |
14:50:40 |
| 226 |
4,393.50 |
LSE |
14:51:02 |
| 61 |
4,393.50 |
LSE |
14:51:02 |
| 82 |
4,392.00 |
CBOE CXE |
14:51:02 |
| 273 |
4,392.50 |
LSE |
14:51:02 |
| 23 |
4,392.50 |
LSE |
14:51:23 |
| 290 |
4,395.00 |
LSE |
14:52:03 |
| 269 |
4,395.00 |
LSE |
14:52:34 |
| 586 |
4,396.00 |
LSE |
14:53:10 |
| 293 |
4,395.50 |
LSE |
14:53:50 |
| 447 |
4,395.00 |
LSE |
14:54:36 |
| 211 |
4,395.50 |
CBOE CXE |
14:55:30 |
| 203 |
4,395.50 |
CBOE CXE |
14:55:30 |
| 140 |
4,395.50 |
CBOE CXE |
14:55:30 |
| 25 |
4,395.50 |
CBOE CXE |
14:55:30 |
| 229 |
4,394.50 |
CBOE BXE |
14:55:34 |
| 137 |
4,394.50 |
LSE |
14:55:39 |
| 108 |
4,395.50 |
LSE |
14:56:00 |
| 318 |
4,395.50 |
LSE |
14:56:00 |
| 129 |
4,395.50 |
LSE |
14:56:00 |
| 286 |
4,395.50 |
LSE |
14:56:38 |
| 116 |
4,397.00 |
LSE |
14:57:18 |
| 312 |
4,397.00 |
LSE |
14:57:18 |
| 39 |
4,397.00 |
LSE |
14:57:18 |
| 66 |
4,397.00 |
LSE |
14:57:18 |
| 471 |
4,396.00 |
Turquoise |
14:57:31 |
| 218 |
4,398.00 |
LSE |
14:58:09 |
| 58 |
4,398.00 |
LSE |
14:58:09 |
| 112 |
4,399.00 |
LSE |
14:58:40 |
| 318 |
4,399.00 |
LSE |
14:58:40 |
| 1 |
4,399.00 |
LSE |
14:58:40 |
| 128 |
4,398.50 |
LSE |
14:59:12 |
| 25 |
4,398.00 |
CBOE BXE |
14:59:32 |
| 288 |
4,398.50 |
LSE |
14:59:41 |
| 131 |
4,398.50 |
LSE |
14:59:41 |
| 5 |
4,398.00 |
CBOE CXE |
14:59:43 |
| 375 |
4,398.00 |
CBOE CXE |
14:59:51 |
| 257 |
4,398.00 |
CBOE BXE |
14:59:51 |
| 181 |
4,398.00 |
CBOE CXE |
15:00:16 |
| 793 |
4,400.50 |
LSE |
15:00:57 |
| 312 |
4,402.00 |
LSE |
15:01:43 |
| 17 |
4,402.00 |
LSE |
15:01:43 |
| 695 |
4,402.00 |
LSE |
15:02:16 |
| 98 |
4,402.50 |
CBOE CXE |
15:03:31 |
| 152 |
4,402.50 |
CBOE CXE |
15:03:31 |
| 91 |
4,402.50 |
CBOE CXE |
15:03:31 |
| 97 |
4,402.50 |
CBOE CXE |
15:03:31 |
| 65 |
4,402.50 |
CBOE CXE |
15:03:32 |
| 60 |
4,402.50 |
CBOE CXE |
15:03:36 |
| 697 |
4,402.00 |
LSE |
15:03:36 |
| 263 |
4,401.00 |
CBOE BXE |
15:03:48 |
| 186 |
4,401.50 |
LSE |
15:04:19 |
| 518 |
4,401.50 |
LSE |
15:04:19 |
| 56 |
4,402.50 |
LSE |
15:05:35 |
| 350 |
4,402.50 |
LSE |
15:05:43 |
| 138 |
4,402.50 |
LSE |
15:05:43 |
| 135 |
4,402.50 |
LSE |
15:05:43 |
| 222 |
4,402.50 |
LSE |
15:06:17 |
| 61 |
4,402.50 |
LSE |
15:06:17 |
| 600 |
4,403.50 |
LSE |
15:07:10 |
| 521 |
4,404.00 |
CBOE CXE |
15:07:36 |
| 48 |
4,404.00 |
CBOE CXE |
15:07:36 |
| 318 |
4,404.50 |
LSE |
15:07:54 |
| 202 |
4,404.50 |
LSE |
15:07:54 |
| 67 |
4,404.50 |
LSE |
15:07:54 |
| 124 |
4,403.00 |
CBOE CXE |
15:08:43 |
| 281 |
4,403.00 |
LSE |
15:08:43 |
| 198 |
4,402.50 |
Turquoise |
15:08:54 |
| 295 |
4,403.00 |
LSE |
15:09:20 |
| 160 |
4,403.00 |
LSE |
15:09:20 |
| 63 |
4,403.00 |
CBOE CXE |
15:09:33 |
| 128 |
4,402.50 |
LSE |
15:09:52 |
| 58 |
4,402.00 |
CBOE CXE |
15:09:58 |
| 245 |
4,402.00 |
CBOE BXE |
15:09:58 |
| 56 |
4,403.00 |
LSE |
15:10:30 |
| 547 |
4,403.50 |
LSE |
15:10:32 |
| 8 |
4,403.50 |
LSE |
15:10:32 |
| 91 |
4,402.00 |
CBOE CXE |
15:10:53 |
| 288 |
4,402.00 |
CBOE BXE |
15:10:53 |
| 112 |
4,403.50 |
LSE |
15:11:22 |
| 318 |
4,403.50 |
LSE |
15:11:22 |
| 12 |
4,403.50 |
LSE |
15:11:22 |
| 255 |
4,402.50 |
Turquoise |
15:11:37 |
| 124 |
4,401.50 |
CBOE CXE |
15:11:47 |
| 126 |
4,401.50 |
LSE |
15:11:49 |
| 78 |
4,401.50 |
LSE |
15:12:10 |
| 245 |
4,401.50 |
LSE |
15:12:10 |
| 548 |
4,402.00 |
LSE |
15:13:01 |
| 23 |
4,402.00 |
LSE |
15:13:03 |
| 297 |
4,400.50 |
LSE |
15:13:43 |
| 267 |
4,400.50 |
CBOE CXE |
15:13:43 |
| 249 |
4,400.00 |
LSE |
15:14:04 |
| 55 |
4,400.00 |
LSE |
15:14:04 |
| 125 |
4,400.00 |
CBOE CXE |
15:14:47 |
| 188 |
4,400.00 |
LSE |
15:14:47 |
| 124 |
4,400.00 |
LSE |
15:14:47 |
| 288 |
4,402.00 |
LSE |
15:15:26 |
| 218 |
4,402.00 |
LSE |
15:15:57 |
| 84 |
4,402.00 |
LSE |
15:15:57 |
| 283 |
4,401.00 |
LSE |
15:16:06 |
| 118 |
4,404.00 |
LSE |
15:16:58 |
| 181 |
4,404.00 |
LSE |
15:16:58 |
| 352 |
4,402.50 |
CBOE BXE |
15:17:24 |
| 68 |
4,403.00 |
LSE |
15:17:28 |
| 241 |
4,403.00 |
LSE |
15:17:28 |
| 303 |
4,403.50 |
LSE |
15:17:59 |
| 301 |
4,402.00 |
LSE |
15:18:04 |
| 545 |
4,402.00 |
CBOE CXE |
15:18:20 |
| 295 |
4,402.00 |
LSE |
15:19:00 |
| 212 |
4,403.00 |
LSE |
15:19:30 |
| 80 |
4,403.00 |
LSE |
15:19:30 |
| 302 |
4,403.00 |
LSE |
15:20:01 |
| 304 |
4,404.00 |
LSE |
15:20:44 |
| 131 |
4,404.00 |
LSE |
15:20:44 |
| 261 |
4,403.50 |
CBOE BXE |
15:21:02 |
| 312 |
4,403.00 |
LSE |
15:21:33 |
| 367 |
4,403.00 |
LSE |
15:21:33 |
| 54 |
4,402.50 |
LSE |
15:21:57 |
| 65 |
4,402.50 |
CBOE CXE |
15:21:57 |
| 318 |
4,404.50 |
LSE |
15:22:43 |
| 279 |
4,404.50 |
LSE |
15:22:43 |
| 215 |
4,404.50 |
CBOE CXE |
15:22:51 |
| 200 |
4,404.50 |
CBOE CXE |
15:22:51 |
| 116 |
4,404.50 |
CBOE CXE |
15:22:51 |
| 295 |
4,404.00 |
LSE |
15:23:35 |
| 142 |
4,403.50 |
LSE |
15:23:43 |
| 145 |
4,403.50 |
LSE |
15:23:43 |
| 74 |
4,403.00 |
CBOE CXE |
15:23:46 |
| 162 |
4,403.00 |
CBOE BXE |
15:23:46 |
| 568 |
4,403.50 |
LSE |
15:24:50 |
| 40 |
4,403.00 |
Turquoise |
15:25:20 |
| 65 |
4,403.00 |
Turquoise |
15:25:20 |
| 119 |
4,403.00 |
Turquoise |
15:25:20 |
| 78 |
4,403.00 |
Turquoise |
15:25:20 |
| 40 |
4,403.00 |
Turquoise |
15:25:20 |
| 75 |
4,403.00 |
Turquoise |
15:25:20 |
| 40 |
4,403.00 |
Turquoise |
15:25:20 |
| 74 |
4,403.00 |
Turquoise |
15:25:20 |
| 449 |
4,403.00 |
LSE |
15:25:45 |
| 149 |
4,403.00 |
LSE |
15:25:45 |
| 199 |
4,402.00 |
CBOE CXE |
15:26:05 |
| 96 |
4,401.50 |
CBOE BXE |
15:26:05 |
| 276 |
4,401.50 |
LSE |
15:26:24 |
| 325 |
4,402.00 |
LSE |
15:27:50 |
| 117 |
4,402.00 |
LSE |
15:27:50 |
| 21 |
4,402.00 |
LSE |
15:27:50 |
| 234 |
4,402.00 |
LSE |
15:27:50 |
| 164 |
4,402.00 |
LSE |
15:27:50 |
| 259 |
4,403.50 |
LSE |
15:29:20 |
| 577 |
4,403.50 |
LSE |
15:29:35 |
| 215 |
4,403.50 |
CBOE CXE |
15:29:37 |
| 215 |
4,403.50 |
CBOE CXE |
15:29:37 |
| 55 |
4,403.50 |
CBOE CXE |
15:29:37 |
| 100 |
4,403.50 |
CBOE CXE |
15:29:37 |
| 27 |
4,403.50 |
CBOE CXE |
15:29:37 |
| 238 |
4,403.00 |
LSE |
15:29:48 |
| 28 |
4,403.00 |
LSE |
15:29:48 |
| 80 |
4,403.50 |
LSE |
15:30:16 |
| 188 |
4,403.50 |
LSE |
15:30:16 |
| 369 |
4,404.50 |
CBOE BXE |
15:31:41 |
| 516 |
4,404.50 |
LSE |
15:31:41 |
| 336 |
4,404.50 |
LSE |
15:31:41 |
| 558 |
4,405.50 |
LSE |
15:32:44 |
| 41 |
4,405.50 |
LSE |
15:32:44 |
| 234 |
4,405.50 |
LSE |
15:32:54 |
| 50 |
4,405.50 |
LSE |
15:32:54 |
| 151 |
4,406.00 |
LSE |
15:33:33 |
| 242 |
4,406.00 |
LSE |
15:33:33 |
| 598 |
4,406.00 |
CBOE CXE |
15:33:33 |
| 167 |
4,406.00 |
LSE |
15:33:33 |
| 442 |
4,405.50 |
LSE |
15:34:12 |
| 82 |
4,406.00 |
LSE |
15:35:24 |
| 592 |
4,406.00 |
LSE |
15:35:24 |
| 4 |
4,406.00 |
LSE |
15:35:24 |
| 241 |
4,405.50 |
CBOE BXE |
15:35:24 |
| 3 |
4,406.00 |
LSE |
15:35:54 |
| 234 |
4,406.00 |
LSE |
15:35:54 |
| 238 |
4,406.00 |
LSE |
15:35:54 |
| 57 |
4,406.00 |
LSE |
15:35:54 |
| 194 |
4,405.00 |
Turquoise |
15:36:17 |
| 266 |
4,404.50 |
LSE |
15:36:31 |
| 545 |
4,405.50 |
LSE |
15:37:24 |
| 215 |
4,405.00 |
CBOE BXE |
15:38:09 |
| 272 |
4,405.00 |
LSE |
15:38:09 |
| 112 |
4,405.00 |
Turquoise |
15:38:09 |
| 215 |
4,405.00 |
CBOE CXE |
15:38:09 |
| 119 |
4,405.00 |
Turquoise |
15:38:11 |
| 60 |
4,405.00 |
CBOE CXE |
15:38:11 |
| 373 |
4,405.00 |
CBOE CXE |
15:38:11 |
| 319 |
4,405.00 |
LSE |
15:38:45 |
| 167 |
4,405.00 |
LSE |
15:38:45 |
| 30 |
4,405.00 |
CBOE CXE |
15:38:45 |
| 806 |
4,405.50 |
LSE |
15:39:50 |
| 263 |
4,404.50 |
LSE |
15:40:38 |
| 57 |
4,404.50 |
CBOE CXE |
15:40:38 |
| 90 |
4,404.50 |
CBOE BXE |
15:40:38 |
| 234 |
4,405.50 |
LSE |
15:41:31 |
| 178 |
4,405.50 |
LSE |
15:41:31 |
| 347 |
4,405.50 |
LSE |
15:41:31 |
| 570 |
4,407.00 |
CBOE CXE |
15:42:54 |
| 234 |
4,407.00 |
LSE |
15:42:54 |
| 178 |
4,407.00 |
LSE |
15:42:54 |
| 326 |
4,407.00 |
LSE |
15:42:54 |
| 19 |
4,407.00 |
LSE |
15:42:54 |
| 192 |
4,406.00 |
LSE |
15:43:16 |
| 62 |
4,406.00 |
LSE |
15:43:16 |
| 666 |
4,406.50 |
LSE |
15:45:07 |
| 138 |
4,406.50 |
CBOE CXE |
15:45:07 |
| 91 |
4,406.50 |
LSE |
15:45:07 |
| 234 |
4,406.50 |
LSE |
15:45:18 |
| 178 |
4,406.50 |
LSE |
15:45:18 |
| 90 |
4,406.50 |
LSE |
15:45:18 |
| 28 |
4,406.50 |
LSE |
15:45:58 |
| 103 |
4,406.50 |
LSE |
15:45:59 |
| 390 |
4,406.50 |
LSE |
15:46:00 |
| 219 |
4,406.50 |
LSE |
15:46:47 |
| 224 |
4,406.50 |
LSE |
15:46:47 |
| 73 |
4,406.50 |
LSE |
15:46:49 |
| 222 |
4,406.00 |
CBOE CXE |
15:46:53 |
| 234 |
4,407.50 |
LSE |
15:47:44 |
| 224 |
4,407.50 |
LSE |
15:47:44 |
| 189 |
4,407.50 |
LSE |
15:47:44 |
| 199 |
4,407.00 |
CBOE BXE |
15:47:52 |
| 295 |
4,407.00 |
CBOE BXE |
15:47:52 |
| 197 |
4,407.00 |
Turquoise |
15:47:52 |
| 187 |
4,407.50 |
LSE |
15:48:30 |
| 218 |
4,407.50 |
LSE |
15:48:30 |
| 149 |
4,406.50 |
LSE |
15:48:58 |
| 200 |
4,407.00 |
CBOE CXE |
15:49:17 |
| 84 |
4,407.00 |
CBOE CXE |
15:49:17 |
| 215 |
4,407.00 |
CBOE CXE |
15:49:17 |
| 72 |
4,407.00 |
CBOE CXE |
15:49:17 |
| 293 |
4,407.50 |
LSE |
15:50:26 |
| 234 |
4,407.50 |
LSE |
15:50:26 |
| 224 |
4,407.50 |
LSE |
15:50:26 |
| 297 |
4,407.50 |
LSE |
15:50:26 |
| 21 |
4,406.50 |
CBOE CXE |
15:50:48 |
| 154 |
4,406.50 |
CBOE BXE |
15:50:48 |
| 109 |
4,406.50 |
Turquoise |
15:50:48 |
| 262 |
4,406.00 |
LSE |
15:50:52 |
| 234 |
4,406.50 |
LSE |
15:51:28 |
| 193 |
4,406.50 |
LSE |
15:51:28 |
| 179 |
4,406.50 |
CBOE BXE |
15:52:17 |
| 409 |
4,406.50 |
LSE |
15:52:19 |
| 272 |
4,406.50 |
LSE |
15:52:44 |
| 554 |
4,408.00 |
LSE |
15:53:39 |
| 88 |
4,407.50 |
CBOE CXE |
15:53:40 |
| 505 |
4,407.50 |
CBOE CXE |
15:53:40 |
| 546 |
4,408.00 |
LSE |
15:54:10 |
| 87 |
4,408.00 |
Turquoise |
15:54:24 |
| 540 |
4,408.50 |
LSE |
15:55:00 |
| 234 |
4,408.50 |
LSE |
15:55:41 |
| 209 |
4,408.50 |
LSE |
15:55:41 |
| 679 |
4,408.00 |
LSE |
15:56:40 |
| 178 |
4,407.50 |
CBOE BXE |
15:57:12 |
| 279 |
4,407.50 |
LSE |
15:57:12 |
| 1 |
4,407.00 |
CBOE CXE |
15:57:15 |
| 58 |
4,407.00 |
CBOE CXE |
15:57:15 |
| 71 |
4,406.50 |
CBOE CXE |
15:57:25 |
| 114 |
4,406.50 |
CBOE CXE |
15:57:25 |
| 371 |
4,407.00 |
LSE |
15:57:49 |
| 170 |
4,407.00 |
LSE |
15:57:49 |
| 338 |
4,406.50 |
CBOE CXE |
15:58:20 |
| 276 |
4,406.50 |
LSE |
15:58:24 |
| 43 |
4,407.00 |
CBOE BXE |
15:59:27 |
| 318 |
4,407.00 |
LSE |
15:59:27 |
| 51 |
4,407.00 |
CBOE BXE |
15:59:27 |
| 243 |
4,407.00 |
LSE |
15:59:27 |
| 23 |
4,406.00 |
CBOE CXE |
16:00:07 |
| 135 |
4,406.00 |
CBOE CXE |
16:00:07 |
| 244 |
4,406.00 |
LSE |
16:00:07 |
| 224 |
4,405.50 |
LSE |
16:00:12 |
| 234 |
4,405.50 |
LSE |
16:00:12 |
| 79 |
4,405.50 |
LSE |
16:00:12 |
| 614 |
4,405.00 |
LSE |
16:01:00 |
| 29 |
4,405.00 |
CBOE CXE |
16:01:25 |
| 58 |
4,405.00 |
CBOE CXE |
16:01:29 |
| 232 |
4,405.00 |
CBOE CXE |
16:01:29 |
| 147 |
4,404.50 |
LSE |
16:01:42 |
| 147 |
4,404.50 |
LSE |
16:01:42 |
| 224 |
4,405.00 |
LSE |
16:02:07 |
| 636 |
4,405.50 |
LSE |
16:02:38 |
| 77 |
4,405.50 |
LSE |
16:03:18 |
| 375 |
4,405.50 |
LSE |
16:03:18 |
| 222 |
4,404.00 |
LSE |
16:04:14 |
| 409 |
4,404.00 |
LSE |
16:04:14 |
| 76 |
4,404.00 |
LSE |
16:04:14 |
| 64 |
4,403.00 |
LSE |
16:04:45 |
| 56 |
4,403.50 |
LSE |
16:05:22 |
| 738 |
4,403.50 |
LSE |
16:05:22 |
| 224 |
4,403.50 |
LSE |
16:05:54 |
| 184 |
4,403.50 |
LSE |
16:05:54 |
| 146 |
4,402.00 |
LSE |
16:06:17 |
| 498 |
4,402.50 |
LSE |
16:06:46 |
| 37 |
4,402.50 |
LSE |
16:06:46 |
| 413 |
4,403.00 |
LSE |
16:07:42 |
| 130 |
4,403.00 |
LSE |
16:07:42 |
| 234 |
4,404.00 |
LSE |
16:08:22 |
| 298 |
4,404.00 |
LSE |
16:08:22 |
| 283 |
4,402.50 |
LSE |
16:08:42 |
| 123 |
4,402.50 |
LSE |
16:09:04 |
| 130 |
4,402.50 |
LSE |
16:09:04 |
| 228 |
4,403.50 |
LSE |
16:09:37 |
| 281 |
4,403.00 |
LSE |
16:09:40 |
| 138 |
4,403.00 |
LSE |
16:10:21 |
| 98 |
4,403.00 |
LSE |
16:10:21 |
| 218 |
4,403.00 |
LSE |
16:10:21 |
| 246 |
4,405.00 |
LSE |
16:11:06 |
| 127 |
4,405.00 |
LSE |
16:11:06 |
| 128 |
4,405.00 |
LSE |
16:11:48 |
| 180 |
4,405.00 |
LSE |
16:11:48 |
| 202 |
4,405.00 |
LSE |
16:11:48 |
| 325 |
4,404.50 |
LSE |
16:12:56 |
| 190 |
4,404.50 |
LSE |
16:13:04 |
| 232 |
4,404.50 |
LSE |
16:13:04 |
| 70 |
4,404.50 |
LSE |
16:13:40 |
| 195 |
4,404.50 |
LSE |
16:13:40 |
| 477 |
4,404.50 |
LSE |
16:13:40 |
| 137 |
4,404.50 |
LSE |
16:14:35 |
| 469 |
4,404.50 |
LSE |
16:15:07 |
| 212 |
4,404.50 |
LSE |
16:15:07 |
| 115 |
4,404.50 |
LSE |
16:15:07 |
| 239 |
4,405.00 |
LSE |
16:15:41 |
| 190 |
4,405.00 |
LSE |
16:15:41 |
| 58 |
4,405.50 |
LSE |
16:16:19 |
| 600 |
4,405.50 |
LSE |
16:16:19 |
| 759 |
4,405.00 |
LSE |
16:17:43 |
| 200 |
4,406.50 |
LSE |
16:18:39 |
| 4 |
4,406.50 |
LSE |
16:18:39 |
| 234 |
4,406.50 |
LSE |
16:18:39 |
| 138 |
4,406.50 |
LSE |
16:18:39 |
| 69 |
4,406.50 |
LSE |
16:18:39 |
| 392 |
4,406.50 |
LSE |
16:18:41 |
| 234 |
4,406.50 |
LSE |
16:19:16 |
| 200 |
4,406.50 |
LSE |
16:19:16 |
| 47 |
4,406.50 |
LSE |
16:19:16 |
| 283 |
4,405.50 |
LSE |
16:19:41 |
| 83 |
4,405.50 |
LSE |
16:20:16 |
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.