Transaction in Own Shares

RNS Number : 2084M

Unilever PLC

17 September 2021

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.

Ordinary Shares

Date of purchases:

17 September 2021

Number of ordinary shares purchased:

569,474

Highest price paid per share:

GBp 3,973.0000

Lowest price paid per share:

GBp 3,915.0000

Volume weighted average price paid per share:

GBp 3,936.8050

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 41,747,453 of its ordinary shares in treasury and has 2,587,496,319 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,938.0656

399,474

BATS

3,936.2441

100,000

Chi-X

3,934.6084

45,000

Turquoise

3,922.8609

25,000

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 UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	LastMkt	ExecutionTime
448	3,963.50	BATE	08:08:31
13	3,968.50	BATE	08:11:54
29	3,968.50	BATE	08:11:54
34	3,968.50	BATE	08:11:54
329	3,968.50	BATE	08:11:56
433	3,971.50	BATE	08:13:33
154	3,970.00	BATE	08:13:37
46	3,970.00	BATE	08:13:37
26	3,970.00	BATE	08:13:37
22	3,970.00	BATE	08:13:37
396	3,972.00	BATE	08:14:20
198	3,970.00	BATE	08:16:13
180	3,970.00	BATE	08:16:13
107	3,967.50	BATE	08:17:48
43	3,967.50	BATE	08:17:48
12	3,967.50	BATE	08:17:48
274	3,967.50	BATE	08:17:48
152	3,964.50	BATE	08:19:15
230	3,964.50	BATE	08:19:21
409	3,962.50	BATE	08:21:26
375	3,965.50	BATE	08:24:06
44	3,964.50	BATE	08:25:43
14	3,964.50	BATE	08:25:43
231	3,964.50	BATE	08:25:43
113	3,964.50	BATE	08:25:43
396	3,959.50	BATE	08:28:19
455	3,960.50	BATE	08:31:06
406	3,960.00	BATE	08:34:19
8	3,960.00	BATE	08:34:19
137	3,959.00	BATE	08:37:23
22	3,959.00	BATE	08:37:23
48	3,959.00	BATE	08:37:23
32	3,959.00	BATE	08:37:23
187	3,959.00	BATE	08:37:42
400	3,959.50	BATE	08:40:16
441	3,960.50	BATE	08:44:52
259	3,964.00	BATE	08:48:51
145	3,964.00	BATE	08:48:51
14	3,962.50	BATE	08:51:52
199	3,962.50	BATE	08:51:52
159	3,962.50	BATE	08:51:52
19	3,964.00	BATE	08:54:32
122	3,964.00	BATE	08:54:32
23	3,964.00	BATE	08:54:32
377	3,965.00	BATE	08:55:34
412	3,963.50	BATE	08:58:57
458	3,968.50	BATE	09:03:27
451	3,969.00	BATE	09:07:06
113	3,969.00	BATE	09:10:55
93	3,969.00	BATE	09:10:55
84	3969.0000	BATE	09:10:55
45	3969.0000	BATE	09:11:03
61	3969.0000	BATE	09:11:03
25	3969.0000	BATE	09:11:03
299	3967.5000	BATE	09:14:28
163	3967.5000	BATE	09:14:28
418	3970.5000	BATE	09:17:45
397	3969.5000	BATE	09:21:54
25	3969.5000	BATE	09:21:54
71	3966.5000	BATE	09:26:48
25	3966.5000	BATE	09:26:48
31	3966.5000	BATE	09:26:48
305	3966.5000	BATE	09:26:48
370	3967.5000	BATE	09:30:00
31	3967.5000	BATE	09:30:00
211	3963.5000	BATE	09:33:47
139	3963.5000	BATE	09:33:47
39	3963.5000	BATE	09:33:47
16	3963.5000	BATE	09:33:47
156	3964.0000	BATE	09:39:19
220	3964.0000	BATE	09:39:19
163	3964.5000	BATE	09:40:46
258	3964.5000	BATE	09:40:46
363	3963.0000	BATE	09:45:08
11	3963.0000	BATE	09:45:08
129	3966.0000	BATE	09:50:22
189	3966.0000	BATE	09:50:22
59	3966.0000	BATE	09:50:22
175	3964.0000	BATE	09:52:08
62	3964.0000	BATE	09:52:08
48	3964.0000	BATE	09:52:08
138	3964.0000	BATE	09:52:08
131	3964.0000	BATE	09:57:03
283	3964.0000	BATE	09:57:03
198	3966.5000	BATE	10:00:23
79	3966.5000	BATE	10:00:31
163	3966.5000	BATE	10:00:31
448	3962.0000	BATE	10:05:03
448	3955.0000	BATE	10:10:23
442	3945.0000	BATE	10:15:36
9	3955.5000	BATE	10:21:59
7	3955.5000	BATE	10:22:00
73	3955.5000	BATE	10:22:01
248	3955.5000	BATE	10:22:01
71	3955.5000	BATE	10:22:01
122	3952.5000	BATE	10:24:24
122	3952.5000	BATE	10:24:24
10	3952.5000	BATE	10:24:24
38	3952.5000	BATE	10:24:24
164	3952.5000	BATE	10:24:24
195	3956.5000	BATE	10:29:32
241	3956.5000	BATE	10:29:32
42	3956.0000	BATE	10:34:05
350	3956.0000	BATE	10:34:05
19	3956.0000	BATE	10:34:05
253	3953.5000	BATE	10:38:23
131	3953.5000	BATE	10:38:23
443	3952.5000	BATE	10:43:04
4	3952.0000	BATE	10:48:08
449	3952.0000	BATE	10:48:08
403	3949.0000	BATE	10:52:18
39	3947.5000	BATE	10:57:09
58	3947.5000	BATE	10:57:09
24	3947.5000	BATE	10:57:09
167	3947.5000	BATE	10:57:09
64	3947.5000	BATE	10:57:10
29	3947.5000	BATE	10:57:11
255	3948.0000	BATE	11:03:07
167	3948.0000	BATE	11:03:07
205	3947.5000	BATE	11:06:33
255	3947.5000	BATE	11:06:33
437	3948.0000	BATE	11:11:28
32	3948.5000	BATE	11:16:39
165	3948.5000	BATE	11:18:26
248	3948.5000	BATE	11:18:26
432	3944.5000	BATE	11:22:34
235	3940.0000	BATE	11:27:47
181	3940.0000	BATE	11:27:56
26	3939.5000	BATE	11:35:38
225	3939.5000	BATE	11:35:38
200	3939.5000	BATE	11:35:38
160	3937.5000	BATE	11:38:55
282	3937.5000	BATE	11:38:55
250	3932.5000	BATE	11:44:06
11	3932.5000	BATE	11:45:08
130	3932.5000	BATE	11:45:08
250	3936.0000	BATE	11:50:36
130	3936.0000	BATE	11:50:53
136	3934.5000	BATE	11:56:21
276	3934.5000	BATE	11:56:21
379	3936.0000	BATE	12:00:01
215	3937.0000	BATE	12:03:30
136	3937.0000	BATE	12:04:01
37	3937.0000	BATE	12:04:01
390	3938.0000	BATE	12:05:20
218	3936.5000	BATE	12:12:26
219	3936.5000	BATE	12:12:26
194	3936.5000	BATE	12:15:37
268	3936.5000	BATE	12:15:37
409	3939.0000	BATE	12:22:08
401	3934.5000	BATE	12:27:17
380	3934.5000	BATE	12:33:31
200	3935.5000	BATE	12:36:49
182	3935.5000	BATE	12:36:49
297	3937.5000	BATE	12:41:25
95	3937.5000	BATE	12:41:26
52	3937.5000	BATE	12:41:26
144	3937.5000	BATE	12:48:07
104	3937.5000	BATE	12:48:07
214	3937.5000	BATE	12:48:07
33	3940.0000	BATE	12:55:06
345	3940.0000	BATE	12:55:06
245	3938.5000	BATE	12:57:50
179	3938.5000	BATE	12:57:50
119	3937.0000	BATE	13:02:59
73	3937.0000	BATE	13:02:59
254	3937.0000	BATE	13:02:59
406	3937.0000	BATE	13:08:08
83	3937.5000	BATE	13:14:12
17	3937.5000	BATE	13:14:12
40	3937.5000	BATE	13:14:12
93	3937.5000	BATE	13:14:12
143	3937.5000	BATE	13:14:12
10	3945.0000	BATE	13:18:48
229	3945.0000	BATE	13:18:48
208	3945.0000	BATE	13:18:48
147	3942.5000	BATE	13:24:43
250	3942.5000	BATE	13:24:43
160	3947.0000	BATE	13:28:05
250	3947.0000	BATE	13:28:05
155	3947.0000	BATE	13:32:31
239	3947.0000	BATE	13:32:31
147	3947.0000	BATE	13:36:57
272	3947.0000	BATE	13:36:57
146	3943.0000	BATE	13:40:01
226	3943.0000	BATE	13:40:01
22	3943.0000	BATE	13:40:01
192	3941.5000	BATE	13:46:40
194	3941.5000	BATE	13:46:40
375	3942.0000	BATE	13:49:56
84	3942.0000	BATE	13:52:50
192	3942.0000	BATE	13:52:50
22	3942.0000	BATE	13:52:50
149	3942.0000	BATE	13:52:50
54	3946.0000	BATE	13:58:12
186	3946.0000	BATE	13:58:12
26	3946.0000	BATE	13:58:12
21	3946.0000	BATE	13:58:12
26	3946.0000	BATE	13:58:12
26	3946.0000	BATE	13:58:12
95	3946.0000	BATE	13:58:12
396	3944.0000	BATE	14:02:59
24	3944.0000	BATE	14:02:59
413	3941.5000	BATE	14:04:07
25	3934.0000	BATE	14:07:58
379	3934.0000	BATE	14:07:58
27	3934.0000	BATE	14:07:58
432	3935.5000	BATE	14:11:52
174	3941.5000	BATE	14:18:33
258	3941.5000	BATE	14:18:33
384	3942.0000	BATE	14:18:33
201	3940.5000	BATE	14:23:13
207	3940.5000	BATE	14:23:13
211	3941.5000	BATE	14:27:22
212	3941.5000	BATE	14:27:22
204	3940.0000	BATE	14:28:29
100	3940.0000	BATE	14:28:30
121	3940.0000	BATE	14:28:34
405	3944.5000	BATE	14:31:14
391	3943.5000	BATE	14:31:18
451	3947.5000	BATE	14:32:57
309	3949.0000	BATE	14:34:58
8	3949.0000	BATE	14:34:58
113	3949.0000	BATE	14:34:58
312	3948.5000	BATE	14:36:22
70	3948.5000	BATE	14:36:22
446	3949.0000	BATE	14:37:40
382	3952.5000	BATE	14:39:27
399	3955.5000	BATE	14:41:49
200	3956.0000	BATE	14:43:02
444	3953.5000	BATE	14:44:28
202	3948.0000	BATE	14:46:39
212	3948.0000	BATE	14:46:39
36	3948.0000	BATE	14:46:39
457	3944.5000	BATE	14:48:36
415	3945.5000	BATE	14:51:11
388	3944.5000	BATE	14:54:29
69	3942.0000	BATE	14:55:11
282	3942.0000	BATE	14:55:11
15	3942.0000	BATE	14:55:11
24	3942.0000	BATE	14:55:11
8	3942.0000	BATE	14:55:11
375	3941.5000	BATE	14:57:15
435	3942.5000	BATE	14:59:22
3	3942.5000	BATE	14:59:22
329	3939.0000	BATE	15:01:55
91	3939.0000	BATE	15:01:55
412	3937.5000	BATE	15:04:21
126	3935.5000	BATE	15:06:19
52	3935.5000	BATE	15:06:19
78	3935.5000	BATE	15:06:19
122	3935.5000	BATE	15:06:19
372	3934.0000	BATE	15:07:24
456	3936.0000	BATE	15:09:32
243	3931.5000	BATE	15:12:28
213	3931.5000	BATE	15:12:28
40	3930.5000	BATE	15:14:57
156	3930.5000	BATE	15:14:57
440	3930.5000	BATE	15:15:02
184	3930.5000	BATE	15:15:02
411	3928.5000	BATE	15:15:26
57	3928.5000	BATE	15:16:36
33	3928.5000	BATE	15:16:36
35	3928.5000	BATE	15:16:36
184	3929.0000	BATE	15:17:15
30	3929.0000	BATE	15:17:15
9	3929.0000	BATE	15:17:15
10	3929.0000	BATE	15:17:15
20	3929.0000	BATE	15:17:15
26	3929.0000	BATE	15:17:15
144	3929.0000	BATE	15:17:15
9	3929.0000	BATE	15:17:15
30	3929.0000	BATE	15:17:15
33	3929.0000	BATE	15:17:15
44	3929.0000	BATE	15:17:15
72	3929.0000	BATE	15:17:15
15	3929.0000	BATE	15:17:15
188	3929.0000	BATE	15:17:15
417	3927.5000	BATE	15:18:30
144	3927.0000	BATE	15:18:32
27	3927.0000	BATE	15:18:32
170	3927.0000	BATE	15:18:32
26	3927.0000	BATE	15:18:32
20	3927.0000	BATE	15:18:32
32	3927.0000	BATE	15:18:32
376	3927.5000	BATE	15:20:02
422	3927.5000	BATE	15:20:02
230	3926.0000	BATE	15:21:03
18	3926.0000	BATE	15:21:03
374	3926.0000	BATE	15:21:05
152	3926.0000	BATE	15:21:05
384	3926.0000	BATE	15:22:17
389	3924.5000	BATE	15:23:37
244	3924.5000	BATE	15:23:37
55	3924.5000	BATE	15:23:37
100	3924.5000	BATE	15:23:37
28	3924.5000	BATE	15:23:37
116	3923.5000	BATE	15:23:49
30	3923.5000	BATE	15:23:49
278	3923.5000	BATE	15:24:07
182	3923.5000	BATE	15:25:21
407	3923.5000	BATE	15:25:21
202	3923.0000	BATE	15:25:54
216	3923.0000	BATE	15:25:54
196	3928.0000	BATE	15:29:06
563	3928.0000	BATE	15:29:06
47	3928.0000	BATE	15:29:06
104	3928.0000	BATE	15:29:06
28	3928.0000	BATE	15:29:06
12	3928.0000	BATE	15:29:06
389	3928.5000	BATE	15:30:05
115	3928.5000	BATE	15:30:05
273	3928.5000	BATE	15:30:05
120	3927.5000	BATE	15:30:27
460	3927.5000	BATE	15:30:27
445	3927.0000	BATE	15:30:28
17	3927.0000	BATE	15:30:28
235	3926.0000	BATE	15:32:01
153	3926.0000	BATE	15:32:01
70	3926.5000	BATE	15:32:51
22	3926.5000	BATE	15:32:51
235	3926.5000	BATE	15:32:51
333	3929.5000	BATE	15:34:19
77	3929.5000	BATE	15:34:19
394	3929.0000	BATE	15:34:32
22	3929.0000	BATE	15:34:32
171	3929.0000	BATE	15:34:32
291	3929.0000	BATE	15:34:32
449	3928.0000	BATE	15:34:34
235	3925.0000	BATE	15:35:52
203	3925.0000	BATE	15:35:52
10	3925.0000	BATE	15:35:52
385	3924.0000	BATE	15:36:59
433	3924.0000	BATE	15:36:59
9	3926.5000	BATE	15:39:28
98	3926.5000	BATE	15:39:28
5	3926.5000	BATE	15:39:32
328	3926.0000	BATE	15:39:40
117	3926.0000	BATE	15:39:40
379	3926.0000	BATE	15:39:40
75	3926.0000	BATE	15:39:40
388	3926.0000	BATE	15:39:40
22	3923.5000	BATE	15:40:59
86	3923.5000	BATE	15:40:59
335	3923.5000	BATE	15:40:59
67	3923.5000	BATE	15:41:00
313	3923.5000	BATE	15:41:00
433	3922.5000	BATE	15:42:01
49	3922.5000	BATE	15:43:18
394	3922.5000	BATE	15:43:18
386	3922.5000	BATE	15:43:18
131	3922.0000	BATE	15:43:20
199	3922.0000	BATE	15:43:20
49	3922.0000	BATE	15:43:20
373	3922.0000	BATE	15:44:41
21	3917.5000	BATE	15:46:08
75	3917.5000	BATE	15:46:08
208	3917.5000	BATE	15:46:09
11	3917.5000	BATE	15:46:09
446	3917.5000	BATE	15:46:13
94	3917.5000	BATE	15:46:13
52	3921.5000	BATE	15:49:42
302	3921.5000	BATE	15:49:42
33	3921.5000	BATE	15:49:42
80	3921.5000	BATE	15:49:42
298	3921.5000	BATE	15:49:42
79	3921.5000	BATE	15:49:42
562	3921.5000	BATE	15:50:08
451	3920.5000	BATE	15:50:29
4	3920.5000	BATE	15:50:29
99	3919.0000	BATE	15:51:41
209	3920.0000	BATE	15:52:54
202	3920.5000	BATE	15:52:55
95	3920.0000	BATE	15:52:55
131	3920.0000	BATE	15:52:57
539	3920.0000	BATE	15:52:57
139	3920.0000	BATE	15:52:57
223	3922.5000	BATE	15:54:01
130	3922.0000	BATE	15:54:18
148	3922.0000	BATE	15:54:18
343	3922.0000	BATE	15:54:18
27	3922.0000	BATE	15:54:18
23	3922.0000	BATE	15:54:18
39	3922.0000	BATE	15:54:18
51	3922.0000	BATE	15:54:18
257	3922.0000	BATE	15:54:18
413	3922.5000	BATE	15:55:21
371	3922.0000	BATE	15:55:24
444	3922.0000	BATE	15:55:24
457	3922.0000	BATE	15:56:24
52	3921.5000	BATE	15:57:36
89	3921.5000	BATE	15:57:36
260	3921.5000	BATE	15:57:36
38	3921.5000	BATE	15:58:13
389	3921.5000	BATE	15:58:13
371	3921.5000	BATE	15:58:13
132	3920.5000	BATE	16:00:05
203	3920.5000	BATE	16:00:05
32	3920.5000	BATE	16:00:05
13	3920.5000	BATE	16:00:05
154	3920.5000	BATE	16:00:53
238	3920.5000	BATE	16:00:53
441	3920.5000	BATE	16:00:53
439	3920.5000	BATE	16:00:53
376	3924.0000	BATE	16:03:30
59	3923.5000	BATE	16:03:39
376	3923.5000	BATE	16:03:39
181	3923.5000	BATE	16:03:39
56	3923.5000	BATE	16:03:39
153	3923.5000	BATE	16:03:39
23	3923.0000	BATE	16:03:59
111	3923.0000	BATE	16:03:59
221	3923.0000	BATE	16:03:59
379	3923.0000	BATE	16:03:59
179	3923.0000	BATE	16:04:09
201	3923.0000	BATE	16:04:09
36	3923.0000	BATE	16:04:09
68	3923.0000	BATE	16:04:09
78	3923.0000	BATE	16:04:09
64	3921.5000	BATE	16:05:27
42	3921.5000	BATE	16:05:27
41	3921.5000	BATE	16:05:27
23	3921.5000	BATE	16:05:27
208	3921.5000	BATE	16:05:27
163	3921.0000	BATE	16:05:29
252	3921.0000	BATE	16:05:29
400	3920.5000	BATE	16:05:40
426	3922.0000	BATE	16:07:52
442	3922.0000	BATE	16:07:52
405	3922.0000	BATE	16:08:56
135	3922.0000	BATE	16:08:56
196	3922.0000	BATE	16:08:56
41	3922.0000	BATE	16:08:56
418	3921.0000	BATE	16:10:02
401	3920.0000	BATE	16:10:55
411	3920.0000	BATE	16:10:55
373	3919.5000	BATE	16:11:08
246	3923.0000	BATE	16:13:46
465	3923.0000	BATE	16:13:46
146	3923.5000	BATE	16:13:46
248	3923.5000	BATE	16:13:46
252	3923.5000	BATE	16:13:46
384	3923.5000	BATE	16:13:46
166	3923.5000	BATE	16:13:46
46	3923.0000	BATE	16:13:48
138	3925.0000	BATE	16:15:23
255	3925.0000	BATE	16:15:23
439	3925.0000	BATE	16:15:23
400	3924.5000	BATE	16:15:24
378	3924.5000	BATE	16:16:53
52	3924.5000	BATE	16:16:53
291	3923.5000	BATE	16:17:10
113	3923.5000	BATE	16:17:10
304	3923.0000	BATE	16:17:13
92	3923.0000	BATE	16:17:13
64	3923.0000	BATE	16:17:13
20	3923.0000	BATE	16:17:13
384	3924.0000	BATE	16:18:41
438	3924.0000	BATE	16:19:33
404	3924.0000	BATE	16:19:33
371	3923.5000	BATE	16:19:34
250	3922.0000	BATE	16:20:00
131	3922.0000	BATE	16:20:00
2	3922.0000	BATE	16:20:44
450	3922.0000	BATE	16:20:44
416	3922.0000	BATE	16:20:44
426	3920.5000	BATE	16:21:32
55	3919.0000	BATE	16:22:19
426	3918.5000	BATE	16:22:33
430	3918.5000	BATE	16:22:33
271	3918.0000	BATE	16:23:06
36	3918.0000	BATE	16:23:06
21	3918.0000	BATE	16:23:06
40	3918.0000	BATE	16:23:06
93	3918.0000	BATE	16:23:06
448	3915.5000	BATE	16:23:56
335	3915.0000	BATE	16:23:59
49	3918.5000	BATE	16:25:10
445	3918.5000	BATE	16:25:22
113	3919.0000	BATE	16:25:29
56	3919.0000	BATE	16:25:30
91	3918.5000	BATE	16:25:41
327	3918.5000	BATE	16:25:41
437	3918.5000	BATE	16:25:41
442	3918.5000	BATE	16:25:41
371	3918.0000	BATE	16:26:35
402	3918.5000	BATE	16:26:35
427	3918.5000	BATE	16:26:35
442	3919.5000	BATE	16:27:38
103	3919.5000	BATE	16:27:38
3	3919.5000	BATE	16:27:38
73	3919.5000	BATE	16:27:38
423	3921.0000	BATE	16:27:38
50	3921.0000	BATE	16:27:38
50	3920.5000	BATE	16:27:38
50	3920.5000	BATE	16:27:38
50	3920.5000	BATE	16:27:38
106	3919.5000	BATE	16:27:38
142	3919.5000	BATE	16:27:38
78	3920.0000	BATE	16:27:38
40	3919.5000	BATE	16:27:38
50	3919.5000	BATE	16:27:38
44	3920.0000	BATE	16:27:38
45	3920.0000	BATE	16:27:38
50	3920.0000	BATE	16:27:38
50	3920.0000	BATE	16:27:38
50	3919.5000	BATE	16:27:38
100	3919.5000	BATE	16:27:38
50	3920.0000	BATE	16:28:02
44	3920.0000	BATE	16:28:02
421	3921.0000	BATE	16:28:17
168	3920.5000	BATE	16:28:17
50	3921.5000	BATE	16:28:17
100	3921.5000	BATE	16:28:17
50	3921.5000	BATE	16:28:17
76	3921.0000	BATE	16:28:17
50	3921.0000	BATE	16:28:17
38	3921.0000	BATE	16:28:17
5	3917.5000	BATE	16:28:39
75	3917.5000	BATE	16:28:39
162	3917.0000	BATE	16:28:43
399	3947.5000	CHIX	11:08:57
374	3949.5000	CHIX	11:12:16
194	3949.0000	CHIX	11:18:01
247	3949.0000	CHIX	11:18:01
397	3944.5000	CHIX	11:22:34
399	3940.0000	CHIX	11:27:56
9	3938.0000	CHIX	11:32:02
320	3938.0000	CHIX	11:32:02
65	3938.0000	CHIX	11:32:02
57	3938.0000	CHIX	11:32:02
416	3939.0000	CHIX	11:37:39
198	3934.0000	CHIX	11:43:20
250	3934.0000	CHIX	11:43:20
64	3934.5000	CHIX	11:48:38
177	3934.5000	CHIX	11:48:38
202	3934.5000	CHIX	11:48:44
456	3935.0000	CHIX	11:53:04
406	3936.0000	CHIX	12:00:01
440	3937.0000	CHIX	12:04:01
430	3935.5000	CHIX	12:06:04
1	3935.5000	CHIX	12:06:14
382	3936.5000	CHIX	12:12:26
73	3936.5000	CHIX	12:12:26
303	3937.0000	CHIX	12:19:22
108	3937.0000	CHIX	12:19:22
90	3939.0000	CHIX	12:22:08
300	3939.0000	CHIX	12:22:08
55	3939.0000	CHIX	12:22:08
414	3934.0000	CHIX	12:29:11
421	3934.5000	CHIX	12:33:31
289	3939.5000	CHIX	12:38:27
100	3939.5000	CHIX	12:38:27
12	3939.5000	CHIX	12:38:27
288	3936.0000	CHIX	12:43:07
110	3936.0000	CHIX	12:43:07
46	3936.0000	CHIX	12:43:07
45	3936.0000	CHIX	12:49:03
355	3936.0000	CHIX	12:49:03
255	3940.0000	CHIX	12:55:06
127	3940.0000	CHIX	12:55:06
409	3937.0000	CHIX	12:59:23
456	3937.0000	CHIX	13:02:59
446	3937.0000	CHIX	13:08:08
410	3938.0000	CHIX	13:14:11
374	3945.0000	CHIX	13:18:48
203	3943.5000	CHIX	13:23:01
183	3943.5000	CHIX	13:23:02
422	3946.5000	CHIX	13:28:29
262	3947.0000	CHIX	13:32:31
135	3947.0000	CHIX	13:32:31
92	3947.0000	CHIX	13:36:57
103	3947.0000	CHIX	13:36:57
250	3947.0000	CHIX	13:36:57
87	3942.5000	CHIX	13:40:32
292	3942.5000	CHIX	13:40:32
441	3938.5000	CHIX	13:44:29
173	3941.5000	CHIX	13:50:11
31	3941.5000	CHIX	13:50:11
173	3941.5000	CHIX	13:50:11
420	3942.5000	CHIX	13:52:50
374	3944.0000	CHIX	13:56:29
103	3944.5000	CHIX	14:00:00
247	3944.5000	CHIX	14:00:03
86	3944.5000	CHIX	14:00:03
23	3944.5000	CHIX	14:00:03
444	3944.5000	CHIX	14:02:59
11	3934.5000	CHIX	14:07:50
313	3934.5000	CHIX	14:07:50
111	3934.5000	CHIX	14:07:50
397	3935.5000	CHIX	14:10:49
401	3936.5000	CHIX	14:14:47
453	3942.0000	CHIX	14:18:33
418	3940.5000	CHIX	14:23:13
413	3941.0000	CHIX	14:25:53
279	3940.0000	CHIX	14:28:29
134	3940.0000	CHIX	14:28:29
394	3940.0000	CHIX	14:30:14
450	3944.5000	CHIX	14:31:14
424	3948.0000	CHIX	14:32:57
69	3949.5000	CHIX	14:34:58
159	3949.5000	CHIX	14:34:58
100	3949.5000	CHIX	14:34:58
100	3949.5000	CHIX	14:34:58
387	3949.5000	CHIX	14:34:58
433	3948.0000	CHIX	14:36:48
387	3952.5000	CHIX	14:39:27
426	3953.0000	CHIX	14:40:32
64	3956.5000	CHIX	14:43:02
71	3956.5000	CHIX	14:43:02
323	3956.5000	CHIX	14:43:02
272	3952.5000	CHIX	14:44:53
110	3952.5000	CHIX	14:44:53
260	3948.0000	CHIX	14:46:39
138	3948.0000	CHIX	14:46:39
415	3947.0000	CHIX	14:48:16
387	3945.5000	CHIX	14:50:26
451	3942.5000	CHIX	14:52:16
444	3943.0000	CHIX	14:54:45
400	3941.5000	CHIX	14:57:15
417	3943.5000	CHIX	14:58:53
388	3939.5000	CHIX	15:01:54
374	3938.0000	CHIX	15:03:22
108	3938.0000	CHIX	15:05:26
96	3938.0000	CHIX	15:05:26
56	3938.0000	CHIX	15:05:26
155	3938.0000	CHIX	15:05:26
5	3933.5000	CHIX	15:06:53
225	3934.0000	CHIX	15:07:06
46	3934.0000	CHIX	15:07:06
126	3934.0000	CHIX	15:07:06
456	3936.0000	CHIX	15:09:32
373	3932.5000	CHIX	15:12:00
412	3930.0000	CHIX	15:13:19
392	3928.5000	CHIX	15:15:24
430	3928.0000	CHIX	15:18:15
124	3927.5000	CHIX	15:20:02
323	3927.5000	CHIX	15:20:02
419	3925.5000	CHIX	15:23:09
435	3923.5000	CHIX	15:24:07
388	3923.0000	CHIX	15:26:59
381	3928.5000	CHIX	15:30:05
386	3927.0000	CHIX	15:31:13
416	3929.5000	CHIX	15:34:19
386	3925.5000	CHIX	15:35:51
50	3925.5000	CHIX	15:38:59
95	3925.5000	CHIX	15:38:59
157	3926.0000	CHIX	15:39:40
45	3926.0000	CHIX	15:39:40
208	3926.0000	CHIX	15:39:40
378	3923.5000	CHIX	15:41:00
413	3922.5000	CHIX	15:43:18
72	3919.5000	CHIX	15:45:30
64	3919.5000	CHIX	15:45:30
163	3919.5000	CHIX	15:45:37
143	3919.5000	CHIX	15:45:37
199	3921.5000	CHIX	15:49:42
100	3921.5000	CHIX	15:49:42
110	3921.5000	CHIX	15:49:42
60	3921.5000	CHIX	15:49:42
357	3921.5000	CHIX	15:49:42
358	3920.0000	CHIX	15:52:54
62	3920.0000	CHIX	15:52:54
31	3920.0000	CHIX	15:52:54
119	3922.0000	CHIX	15:54:18
81	3922.0000	CHIX	15:54:18
69	3922.0000	CHIX	15:54:18
74	3922.0000	CHIX	15:54:18
54	3922.0000	CHIX	15:54:18
390	3921.5000	CHIX	15:56:38
17	3921.5000	CHIX	15:58:13
17	3921.5000	CHIX	15:58:13
142	3921.5000	CHIX	15:58:13
226	3921.5000	CHIX	15:58:13
306	3920.5000	CHIX	16:00:05
71	3920.5000	CHIX	16:00:05
441	3924.0000	CHIX	16:03:30
394	3923.5000	CHIX	16:03:39
394	3922.0000	CHIX	16:05:27
440	3922.0000	CHIX	16:07:52
378	3922.5000	CHIX	16:09:47
108	3919.5000	CHIX	16:11:08
287	3919.5000	CHIX	16:11:08
408	3923.5000	CHIX	16:13:46
389	3925.0000	CHIX	16:15:23
200	3925.0000	CHIX	16:16:44
42	3925.0000	CHIX	16:16:44
330	3922.5000	CHIX	16:17:15
41	3922.5000	CHIX	16:17:15
378	3924.0000	CHIX	16:19:33
103	3922.5000	CHIX	16:20:44
247	3922.5000	CHIX	16:20:44
33	3922.5000	CHIX	16:20:44
96	3918.5000	CHIX	16:22:07
34	3918.5000	CHIX	16:22:16
326	3918.5000	CHIX	16:22:33
11	3917.0000	CHIX	16:23:25
200	3917.0000	CHIX	16:23:30
250	3917.0000	CHIX	16:23:31
113	3918.5000	CHIX	16:25:41
262	3918.5000	CHIX	16:25:41
454	3918.5000	CHIX	16:26:35
10	3919.5000	CHIX	16:27:27
358	3919.5000	CHIX	16:27:27
25	3919.5000	CHIX	16:27:27
50	3919.5000	CHIX	16:27:38
44	3919.5000	CHIX	16:27:38
100	3919.5000	CHIX	16:27:38
50	3919.5000	CHIX	16:27:38
153	3919.5000	CHIX	16:27:38
76	3919.5000	CHIX	16:28:02
12	3919.5000	CHIX	16:28:02
11	3919.5000	CHIX	16:28:02
130	3920.0000	CHIX	16:28:04
109	3920.5000	CHIX	16:28:19
58	3920.5000	CHIX	16:28:19
107	3961.0000	LSE	08:07:48
344	3961.0000	LSE	08:07:48
517	3962.0000	LSE	08:07:48
533	3961.0000	LSE	08:09:06
618	3970.0000	LSE	08:10:58
318	3970.0000	LSE	08:10:58
455	3970.0000	LSE	08:10:58
134	3969.5000	LSE	08:10:59
400	3969.5000	LSE	08:10:59
503	3969.0000	LSE	08:11:54
474	3969.5000	LSE	08:12:45
456	3969.5000	LSE	08:12:45
539	3971.5000	LSE	08:13:33
445	3972.0000	LSE	08:13:56
501	3973.0000	LSE	08:14:18
610	3972.0000	LSE	08:14:20
470	3971.5000	LSE	08:14:58
164	3970.5000	LSE	08:14:59
338	3970.5000	LSE	08:14:59
496	3970.5000	LSE	08:16:13
483	3970.5000	LSE	08:16:13
58	3968.0000	LSE	08:17:37
473	3968.0000	LSE	08:17:40
473	3967.5000	LSE	08:17:48
490	3964.5000	LSE	08:18:11
489	3964.5000	LSE	08:19:15
275	3963.5000	LSE	08:19:37
265	3963.5000	LSE	08:19:37
355	3963.5000	LSE	08:20:55
83	3963.5000	LSE	08:20:55
100	3962.0000	LSE	08:21:26
100	3962.0000	LSE	08:21:26
150	3962.0000	LSE	08:21:26
467	3963.0000	LSE	08:21:26
490	3966.0000	LSE	08:24:02
649	3965.5000	LSE	08:24:06
251	3964.5000	LSE	08:24:07
266	3964.5000	LSE	08:24:07
428	3964.5000	LSE	08:25:43
23	3964.5000	LSE	08:25:43
68	3964.5000	LSE	08:25:43
505	3965.0000	LSE	08:25:43
20	3965.0000	LSE	08:25:43
218	3961.5000	LSE	08:27:20
278	3961.5000	LSE	08:27:20
486	3959.5000	LSE	08:28:19
440	3961.0000	LSE	08:29:39
545	3960.5000	LSE	08:30:03
164	3961.0000	LSE	08:31:06
350	3961.0000	LSE	08:31:06
245	3960.0000	LSE	08:33:08
235	3960.0000	LSE	08:33:08
522	3960.5000	LSE	08:33:59
536	3960.0000	LSE	08:34:19
492	3959.5000	LSE	08:34:23
378	3960.0000	LSE	08:36:03
143	3960.0000	LSE	08:36:03
518	3959.0000	LSE	08:37:42
478	3960.0000	LSE	08:38:17
526	3960.0000	LSE	08:38:56
475	3960.0000	LSE	08:40:16
494	3958.5000	LSE	08:41:02
319	3958.0000	LSE	08:43:01
150	3958.0000	LSE	08:43:01
496	3958.0000	LSE	08:43:01
534	3960.0000	LSE	08:44:52
519	3960.5000	LSE	08:46:10
136	3964.5000	LSE	08:48:09
406	3964.5000	LSE	08:48:09
565	3964.5000	LSE	08:48:09
507	3964.5000	LSE	08:49:53
73	3965.0000	LSE	08:49:53
50	3965.0000	LSE	08:49:53
150	3965.0000	LSE	08:49:53
472	3963.0000	LSE	08:51:52
39	3964.0000	LSE	08:53:14
177	3964.0000	LSE	08:53:14
136	3964.0000	LSE	08:53:14
100	3964.0000	LSE	08:53:14
234	3963.5000	LSE	08:53:16
294	3963.5000	LSE	08:53:16
45	3965.0000	LSE	08:55:34
170	3965.0000	LSE	08:55:34
50	3965.0000	LSE	08:55:34
73	3965.0000	LSE	08:55:34
150	3965.0000	LSE	08:55:34
460	3965.0000	LSE	08:55:34
464	3964.0000	LSE	08:57:14
86	3964.0000	LSE	08:58:50
340	3964.0000	LSE	08:58:50
104	3964.0000	LSE	08:58:50
490	3964.5000	LSE	08:59:54
476	3965.5000	LSE	09:00:49
149	3968.5000	LSE	09:03:27
490	3969.0000	LSE	09:03:27
557	3968.0000	LSE	09:04:13
46	3968.0000	LSE	09:04:13
497	3967.0000	LSE	09:04:24
190	3967.5000	LSE	09:06:21
47	3967.5000	LSE	09:06:21
279	3967.5000	LSE	09:06:21
141	3967.5000	LSE	09:06:21
47	3967.5000	LSE	09:06:21
465	3969.5000	LSE	09:07:02
518	3968.0000	LSE	09:08:07
88	3969.0000	LSE	09:10:32
440	3969.0000	LSE	09:10:32
487	3969.0000	LSE	09:11:03
1	3969.0000	LSE	09:11:41
487	3969.0000	LSE	09:11:41
57	3966.5000	LSE	09:13:07
450	3966.5000	LSE	09:13:07
363	3967.5000	LSE	09:14:28
118	3967.5000	LSE	09:14:28
19	3967.5000	LSE	09:14:28
442	3968.0000	LSE	09:15:19
340	3971.0000	LSE	09:17:37
158	3971.0000	LSE	09:17:37
496	3970.5000	LSE	09:17:45
512	3973.0000	LSE	09:19:43
463	3971.0000	LSE	09:20:15
476	3969.5000	LSE	09:21:54
428	3968.5000	LSE	09:23:21
88	3968.5000	LSE	09:23:21
514	3966.5000	LSE	09:25:03
524	3966.5000	LSE	09:26:48
457	3968.5000	LSE	09:28:06
501	3967.5000	LSE	09:28:29
297	3966.5000	LSE	09:29:15
165	3966.5000	LSE	09:29:15
490	3965.5000	LSE	09:30:18
467	3964.5000	LSE	09:31:11
319	3963.5000	LSE	09:33:47
50	3963.5000	LSE	09:33:47
73	3963.5000	LSE	09:33:47
50	3963.5000	LSE	09:33:47
166	3963.5000	LSE	09:33:47
196	3963.5000	LSE	09:33:47
100	3963.5000	LSE	09:33:47
390	3962.0000	LSE	09:35:03
131	3962.0000	LSE	09:35:03
145	3964.5000	LSE	09:39:01
364	3964.5000	LSE	09:39:01
106	3964.5000	LSE	09:39:01
356	3964.5000	LSE	09:39:01
106	3964.5000	LSE	09:39:01
545	3964.0000	LSE	09:39:19
364	3964.5000	LSE	09:40:46
106	3964.5000	LSE	09:40:46
519	3964.0000	LSE	09:41:04
320	3963.0000	LSE	09:45:08
207	3963.0000	LSE	09:45:08
531	3962.0000	LSE	09:45:17
462	3962.0000	LSE	09:45:17
142	3962.0000	LSE	09:45:17
463	3966.5000	LSE	09:49:12
501	3966.5000	LSE	09:50:11
545	3966.0000	LSE	09:50:22
465	3964.0000	LSE	09:52:08
219	3963.5000	LSE	09:52:21
229	3963.5000	LSE	09:52:21
472	3964.0000	LSE	09:57:03
33	3964.0000	LSE	09:57:03
474	3964.0000	LSE	09:57:03
28	3963.5000	LSE	09:57:04
19	3963.5000	LSE	09:57:04
264	3963.5000	LSE	09:57:04
48	3963.5000	LSE	09:57:04
122	3963.5000	LSE	09:57:13
64	3963.5000	LSE	09:57:13
492	3966.0000	LSE	09:59:11
443	3967.0000	LSE	10:00:23
533	3966.5000	LSE	10:00:31
520	3962.0000	LSE	10:05:03
461	3961.0000	LSE	10:05:28
72	3960.5000	LSE	10:05:31
369	3960.5000	LSE	10:05:31
20	3960.5000	LSE	10:07:01
144	3960.5000	LSE	10:07:01
275	3960.5000	LSE	10:07:01
538	3957.5000	LSE	10:08:25
37	3957.0000	LSE	10:09:28
22	3957.0000	LSE	10:09:28
388	3957.0000	LSE	10:09:28
384	3944.5000	LSE	10:15:01
19214	3944.5000	LSE	10:15:01
17835	3944.5000	LSE	10:15:01
515	3945.0000	LSE	10:15:35
489	3948.0000	LSE	10:17:00
34	3953.0000	LSE	10:18:40
61	3953.0000	LSE	10:18:46
123	3955.5000	LSE	10:20:28
150	3955.5000	LSE	10:20:28
190	3955.5000	LSE	10:20:28
493	3955.5000	LSE	10:20:28
483	3956.0000	LSE	10:21:10
46	3956.0000	LSE	10:21:10
447	3954.5000	LSE	10:23:25
501	3954.0000	LSE	10:24:00
663	3956.0000	LSE	10:28:39
488	3956.5000	LSE	10:30:30
340	3956.5000	LSE	10:30:30
167	3956.5000	LSE	10:30:30
512	3956.5000	LSE	10:31:27
150	3956.0000	LSE	10:32:06
128	3956.0000	LSE	10:32:06
483	3954.5000	LSE	10:32:49
468	3955.0000	LSE	10:34:30
379	3955.0000	LSE	10:36:15
100	3955.0000	LSE	10:36:15
438	3955.0000	LSE	10:37:14
475	3954.0000	LSE	10:38:14
399	3953.5000	LSE	10:40:56
93	3953.5000	LSE	10:40:56
75	3954.0000	LSE	10:40:56
430	3954.0000	LSE	10:40:56
455	3952.5000	LSE	10:43:04
7	3950.5000	LSE	10:44:24
252	3950.5000	LSE	10:44:24
200	3950.5000	LSE	10:44:24
536	3949.5000	LSE	10:45:40
408	3952.0000	LSE	10:48:08
59	3952.0000	LSE	10:48:08
134	3951.0000	LSE	10:48:39
476	3951.5000	LSE	10:49:17
34	3950.5000	LSE	10:50:07
351	3950.5000	LSE	10:50:07
5	3950.5000	LSE	10:50:07
64	3950.5000	LSE	10:50:08
18	3950.5000	LSE	10:50:09
66	3950.5000	LSE	10:50:09
275	3950.5000	LSE	10:50:09
125	3950.5000	LSE	10:50:09
465	3950.0000	LSE	10:50:17
439	3950.0000	LSE	10:50:17
460	3948.0000	LSE	10:50:37
71	3948.0000	LSE	10:50:37
541	3947.5000	LSE	10:50:38
3	3949.5000	LSE	10:51:43
162	3949.5000	LSE	10:51:43
50	3949.5000	LSE	10:51:43
50	3949.5000	LSE	10:51:43
238	3949.5000	LSE	10:51:43
50	3949.5000	LSE	10:51:43
50	3949.5000	LSE	10:51:43
204	3949.5000	LSE	10:51:43
150	3949.5000	LSE	10:51:43
22	3949.5000	LSE	10:51:43
238	3949.5000	LSE	10:51:43
50	3949.5000	LSE	10:51:43
50	3949.5000	LSE	10:51:43
493	3949.5000	LSE	10:51:43
482	3949.5000	LSE	10:51:43
141	3949.5000	LSE	10:51:43
390	3949.5000	LSE	10:52:09
153	3949.5000	LSE	10:52:11
473	3949.5000	LSE	10:52:11
467	3949.0000	LSE	10:52:18
536	3948.5000	LSE	10:52:20
497	3949.0000	LSE	10:53:16
590	3949.0000	LSE	10:53:16
320	3948.5000	LSE	10:53:27
117	3948.5000	LSE	10:53:27
230	3948.5000	LSE	10:53:27
424	3948.5000	LSE	10:53:27
709	3948.5000	LSE	10:53:27
483	3948.0000	LSE	10:54:04
134	3947.5000	LSE	10:54:05
174	3947.5000	LSE	10:54:05
158	3947.5000	LSE	10:54:05
138	3947.5000	LSE	10:54:05
204	3947.5000	LSE	10:54:05
278	3947.5000	LSE	10:54:05
476	3948.0000	LSE	10:54:48
455	3948.0000	LSE	10:54:48
21	3948.5000	LSE	10:55:00
50	3948.5000	LSE	10:55:00
50	3948.5000	LSE	10:55:00
50	3948.5000	LSE	10:55:00
50	3948.0000	LSE	10:55:00
324	3948.0000	LSE	10:55:00
539	3948.0000	LSE	10:55:00
44	3948.5000	LSE	10:55:00
257	3948.5000	LSE	10:55:00
145	3948.5000	LSE	10:55:00
66	3945.5000	LSE	10:55:29
150	3945.5000	LSE	10:55:30
187	3945.5000	LSE	10:55:32
30	3947.0000	LSE	10:55:54
414	3947.0000	LSE	10:55:54
107	3947.0000	LSE	10:56:22
520	3948.0000	LSE	10:56:35
3	3948.0000	LSE	10:56:35
25	3948.5000	LSE	10:56:45
465	3948.5000	LSE	10:56:45
514	3948.5000	LSE	10:56:51
540	3948.5000	LSE	10:56:51
440	3949.0000	LSE	10:56:51
31	3948.0000	LSE	10:56:57
50	3948.0000	LSE	10:56:57
50	3948.0000	LSE	10:56:57
50	3948.0000	LSE	10:56:57
200	3948.0000	LSE	10:56:57
161	3948.0000	LSE	10:56:57
288	3948.0000	LSE	10:56:57
345	3948.0000	LSE	10:56:57
206	3947.5000	LSE	10:57:09
447	3947.5000	LSE	10:57:11
267	3947.5000	LSE	10:57:11
168	3947.5000	LSE	10:57:26
200	3947.5000	LSE	10:57:26
141	3949.0000	LSE	10:58:10
310	3949.0000	LSE	10:58:10
453	3949.0000	LSE	10:58:10
460	3949.0000	LSE	10:58:10
491	3948.5000	LSE	10:58:11
4	3949.0000	LSE	10:58:11
65	3949.0000	LSE	10:58:23
115	3949.0000	LSE	10:58:23
250	3949.0000	LSE	10:58:23
163	3949.0000	LSE	10:58:23
49	3949.0000	LSE	10:58:24
233	3949.0000	LSE	10:58:24
61	3949.0000	LSE	10:58:24
506	3948.0000	LSE	10:58:42
467	3947.5000	LSE	10:58:43
461	3948.5000	LSE	10:59:27
62	3948.5000	LSE	10:59:27
580	3949.0000	LSE	10:59:27
495	3949.0000	LSE	11:00:03
159	3949.0000	LSE	11:00:03
305	3949.0000	LSE	11:00:03
531	3948.0000	LSE	11:00:04
511	3947.0000	LSE	11:01:59
114	3948.0000	LSE	11:03:07
255	3948.0000	LSE	11:03:07
89	3948.0000	LSE	11:03:07
194	3946.0000	LSE	11:04:05
247	3946.0000	LSE	11:04:05
125	3947.0000	LSE	11:05:34
78	3947.0000	LSE	11:05:34
250	3947.0000	LSE	11:05:34
459	3948.5000	LSE	11:07:30
439	3947.5000	LSE	11:08:57
517	3947.5000	LSE	11:10:35
133	3949.5000	LSE	11:12:16
50	3949.5000	LSE	11:12:16
150	3949.5000	LSE	11:12:16
50	3949.5000	LSE	11:12:16
50	3949.5000	LSE	11:12:16
38	3949.5000	LSE	11:12:16
50	3949.5000	LSE	11:12:16
493	3949.5000	LSE	11:12:16
60	3949.0000	LSE	11:16:38
193	3949.0000	LSE	11:16:38
250	3949.0000	LSE	11:16:38
80	3949.0000	LSE	11:18:01
201	3949.0000	LSE	11:18:01
268	3949.0000	LSE	11:18:01
112	3948.5000	LSE	11:18:26
354	3948.5000	LSE	11:18:26
416	3948.0000	LSE	11:18:59
50	3948.0000	LSE	11:18:59
15	3948.0000	LSE	11:18:59
277	3945.0000	LSE	11:20:24
258	3945.0000	LSE	11:20:24
457	3944.5000	LSE	11:22:34
527	3941.5000	LSE	11:23:53
528	3940.0000	LSE	11:26:20
188	3940.0000	LSE	11:27:56
261	3940.0000	LSE	11:27:56
80	3940.0000	LSE	11:27:57
72	3936.5000	LSE	11:29:09
98	3936.5000	LSE	11:29:09
319	3936.5000	LSE	11:29:10
108	3937.5000	LSE	11:31:19
348	3937.5000	LSE	11:31:19
280	3939.0000	LSE	11:34:02
222	3939.0000	LSE	11:34:02
425	3939.0000	LSE	11:35:15
91	3939.0000	LSE	11:35:15
522	3939.5000	LSE	11:35:15
463	3939.0000	LSE	11:37:39
520	3937.0000	LSE	11:40:02
252	3937.0000	LSE	11:40:02
47	3937.0000	LSE	11:40:02
177	3937.0000	LSE	11:40:02
468	3934.0000	LSE	11:42:05
518	3933.0000	LSE	11:45:00
524	3934.5000	LSE	11:46:42
523	3934.5000	LSE	11:48:44
291	3936.5000	LSE	11:50:36
215	3936.5000	LSE	11:50:36
432	3935.5000	LSE	11:52:13
63	3935.5000	LSE	11:52:13
470	3934.5000	LSE	11:53:20
449	3935.0000	LSE	11:55:38
472	3935.0000	LSE	11:55:38
50	3936.0000	LSE	12:00:01
50	3936.0000	LSE	12:00:01
50	3936.0000	LSE	12:00:01
50	3936.0000	LSE	12:00:01
526	3936.0000	LSE	12:00:01
470	3936.0000	LSE	12:00:01
85	3935.5000	LSE	12:00:10
51	3935.5000	LSE	12:00:10
322	3935.5000	LSE	12:00:10
438	3937.0000	LSE	12:02:05
93	3937.0000	LSE	12:03:30
414	3937.0000	LSE	12:04:01
466	3938.0000	LSE	12:05:20
159	3937.5000	LSE	12:05:25
312	3937.5000	LSE	12:05:25
212	3935.5000	LSE	12:07:15
34	3935.5000	LSE	12:07:15
111	3935.5000	LSE	12:07:15
92	3935.5000	LSE	12:07:15
452	3933.5000	LSE	12:08:28
509	3936.5000	LSE	12:12:26
42	3936.5000	LSE	12:12:26
230	3936.5000	LSE	12:12:26
340	3936.5000	LSE	12:12:26
272	3937.0000	LSE	12:13:43
273	3937.0000	LSE	12:13:43
464	3937.5000	LSE	12:15:32
334	3936.5000	LSE	12:18:23
111	3936.5000	LSE	12:18:23
484	3937.0000	LSE	12:19:22
408	3938.0000	LSE	12:20:37
75	3938.0000	LSE	12:20:37
459	3939.0000	LSE	12:22:08
16	3939.0000	LSE	12:22:08
257	3938.5000	LSE	12:23:31
244	3938.5000	LSE	12:23:31
453	3934.0000	LSE	12:25:54
25	3934.0000	LSE	12:25:54
267	3934.0000	LSE	12:27:19
184	3934.0000	LSE	12:27:19
3	3934.0000	LSE	12:29:11
460	3934.0000	LSE	12:29:11
294	3934.0000	LSE	12:30:17
131	3934.0000	LSE	12:30:17
66	3934.0000	LSE	12:30:17
485	3934.5000	LSE	12:33:31
514	3934.0000	LSE	12:35:01
779	3939.5000	LSE	12:38:27
133	3939.5000	LSE	12:38:27
11	3939.0000	LSE	12:39:14
250	3939.0000	LSE	12:39:14
278	3939.0000	LSE	12:39:14
440	3937.5000	LSE	12:40:10
153	3936.0000	LSE	12:42:19
159	3936.0000	LSE	12:42:19
202	3936.0000	LSE	12:42:21
259	3937.0000	LSE	12:44:19
250	3937.0000	LSE	12:44:19
250	3937.5000	LSE	12:45:51
121	3937.5000	LSE	12:45:51
124	3937.5000	LSE	12:45:53
24	3937.5000	LSE	12:45:53
132	3938.0000	LSE	12:48:07
380	3938.0000	LSE	12:48:07
113	3935.5000	LSE	12:49:04
67	3935.5000	LSE	12:49:15
100	3935.5000	LSE	12:49:26
136	3935.5000	LSE	12:49:26
110	3935.5000	LSE	12:49:26
232	3939.5000	LSE	12:52:13
210	3939.5000	LSE	12:52:13
483	3940.0000	LSE	12:52:13
450	3940.0000	LSE	12:55:06
461	3940.0000	LSE	12:56:04
424	3939.0000	LSE	12:57:42
65	3939.0000	LSE	12:57:42
483	3937.0000	LSE	12:59:23
308	3938.0000	LSE	13:01:33
129	3938.0000	LSE	13:01:33
465	3938.0000	LSE	13:01:33
491	3937.0000	LSE	13:02:59
343	3936.0000	LSE	13:04:24
145	3936.0000	LSE	13:04:24
352	3937.0000	LSE	13:08:08
161	3937.0000	LSE	13:08:08
608	3937.0000	LSE	13:08:08
50	3937.0000	LSE	13:08:08
49	3935.5000	LSE	13:10:27
485	3935.5000	LSE	13:10:27
462	3935.5000	LSE	13:11:19
325	3936.5000	LSE	13:12:52
15	3938.5000	LSE	13:15:02
250	3938.5000	LSE	13:15:02
220	3938.5000	LSE	13:15:02
108	3945.5000	LSE	13:18:46
708	3945.5000	LSE	13:18:46
532	3945.0000	LSE	13:18:48
465	3944.0000	LSE	13:20:45
243	3944.0000	LSE	13:21:48
261	3944.0000	LSE	13:21:49
472	3943.0000	LSE	13:24:43
12	3943.0000	LSE	13:24:43
672	3946.5000	LSE	13:27:08
493	3947.5000	LSE	13:28:05
42	3945.0000	LSE	13:28:59
73	3945.0000	LSE	13:28:59
202	3945.0000	LSE	13:28:59
60	3945.0000	LSE	13:28:59
82	3945.0000	LSE	13:28:59
473	3945.5000	LSE	13:31:24
448	3945.0000	LSE	13:31:26
38	3947.0000	LSE	13:32:31
443	3947.0000	LSE	13:32:31
283	3947.0000	LSE	13:34:08
47	3947.0000	LSE	13:34:08
171	3947.0000	LSE	13:34:16
220	3946.5000	LSE	13:36:00
278	3946.5000	LSE	13:36:00
230	3947.0000	LSE	13:36:57
250	3947.0000	LSE	13:36:57
1	3947.0000	LSE	13:36:57
439	3946.5000	LSE	13:38:17
68	3946.5000	LSE	13:38:17
481	3942.5000	LSE	13:38:54
494	3939.5000	LSE	13:42:13
516	3941.5000	LSE	13:42:13
514	3940.0000	LSE	13:43:20
349	3941.5000	LSE	13:46:40
147	3941.5000	LSE	13:46:40
5	3941.5000	LSE	13:46:40
124	3941.5000	LSE	13:46:40
348	3941.5000	LSE	13:46:40
466	3941.0000	LSE	13:48:15
514	3941.5000	LSE	13:50:11
734	3942.5000	LSE	13:52:50
502	3942.5000	LSE	13:53:33
472	3944.0000	LSE	13:56:29
510	3944.0000	LSE	13:56:29
520	3946.0000	LSE	13:58:12
438	3946.0000	LSE	13:58:12
513	3945.5000	LSE	13:58:36
142	3944.0000	LSE	14:00:20
354	3944.0000	LSE	14:00:20
530	3944.0000	LSE	14:02:59
24	3944.5000	LSE	14:02:59
782	3944.5000	LSE	14:02:59
24	3944.5000	LSE	14:02:59
6	3940.5000	LSE	14:04:39
533	3940.5000	LSE	14:04:39
411	3939.5000	LSE	14:04:57
60	3939.5000	LSE	14:04:57
184	3936.5000	LSE	14:06:16
351	3936.5000	LSE	14:06:16
257	3934.5000	LSE	14:07:50
276	3934.5000	LSE	14:07:50
449	3935.5000	LSE	14:10:49
543	3935.5000	LSE	14:10:49
493	3935.0000	LSE	14:12:02
475	3936.5000	LSE	14:13:29
157	3936.5000	LSE	14:13:29
425	3936.5000	LSE	14:14:47
50	3936.5000	LSE	14:14:47
1300	3942.0000	LSE	14:18:33
502	3942.5000	LSE	14:19:08
341	3942.5000	LSE	14:20:00
129	3942.5000	LSE	14:20:00
472	3941.5000	LSE	14:20:20
241	3940.5000	LSE	14:23:13
230	3940.5000	LSE	14:23:13
551	3940.0000	LSE	14:23:16
535	3941.0000	LSE	14:25:53
543	3941.5000	LSE	14:27:22
530	3941.5000	LSE	14:27:22
194	3941.5000	LSE	14:27:22
18	3941.5000	LSE	14:27:22
53	3940.5000	LSE	14:27:53
391	3940.5000	LSE	14:27:53
460	3940.0000	LSE	14:28:34
111	3940.0000	LSE	14:29:42
361	3940.0000	LSE	14:29:42
436	3939.5000	LSE	14:30:14
487	3940.0000	LSE	14:30:14
665	3944.0000	LSE	14:31:14
500	3944.0000	LSE	14:31:14
479	3946.0000	LSE	14:31:53
540	3947.0000	LSE	14:32:15
545	3947.5000	LSE	14:32:57
285	3947.5000	LSE	14:33:38
27	3947.5000	LSE	14:33:38
63	3947.5000	LSE	14:33:38
149	3947.5000	LSE	14:33:38
625	3947.5000	LSE	14:33:38
6	3950.0000	LSE	14:34:42
438	3950.0000	LSE	14:34:57
395	3949.5000	LSE	14:34:58
624	3949.5000	LSE	14:34:58
21	3949.5000	LSE	14:35:24
470	3949.5000	LSE	14:35:24
484	3948.5000	LSE	14:35:25
46	3948.5000	LSE	14:36:22
426	3948.5000	LSE	14:36:22
452	3948.0000	LSE	14:36:23
540	3949.0000	LSE	14:37:40
166	3948.0000	LSE	14:37:45
347	3948.0000	LSE	14:37:45
749	3952.0000	LSE	14:39:29
441	3953.0000	LSE	14:40:20
389	3953.0000	LSE	14:40:32
150	3953.0000	LSE	14:40:32
493	3953.0000	LSE	14:40:32
500	3955.5000	LSE	14:41:44
512	3955.5000	LSE	14:41:49
34	3955.5000	LSE	14:41:49
184	3956.0000	LSE	14:43:02
16	3956.0000	LSE	14:43:02
65	3956.0000	LSE	14:43:02
378	3956.0000	LSE	14:43:02
316	3956.0000	LSE	14:43:06
480	3954.0000	LSE	14:43:47
14	3952.5000	LSE	14:44:53
268	3952.5000	LSE	14:44:53
218	3952.5000	LSE	14:44:53
37	3952.5000	LSE	14:44:53
453	3952.0000	LSE	14:45:10
462	3949.0000	LSE	14:45:47
528	3948.5000	LSE	14:46:34
403	3946.5000	LSE	14:47:34
95	3946.5000	LSE	14:47:34
477	3947.0000	LSE	14:48:16
509	3947.0000	LSE	14:48:16
537	3945.5000	LSE	14:49:27
532	3945.0000	LSE	14:49:47
466	3945.5000	LSE	14:50:26
473	3945.5000	LSE	14:51:11
440	3943.0000	LSE	14:51:32
86	3943.0000	LSE	14:51:32
536	3942.0000	LSE	14:52:52
470	3942.0000	LSE	14:52:52
145	3944.5000	LSE	14:54:29
50	3944.5000	LSE	14:54:29
50	3944.5000	LSE	14:54:29
150	3944.5000	LSE	14:54:29
50	3944.5000	LSE	14:54:29
23	3944.5000	LSE	14:54:29
492	3944.5000	LSE	14:54:29
45	3942.0000	LSE	14:55:11
217	3942.0000	LSE	14:55:11
177	3942.0000	LSE	14:55:11
357	3942.0000	LSE	14:56:39
513	3941.5000	LSE	14:57:15
519	3942.0000	LSE	14:57:15
117	3942.0000	LSE	14:57:15
413	3943.0000	LSE	14:58:13
61	3943.0000	LSE	14:58:13
477	3943.5000	LSE	14:58:53
518	3943.0000	LSE	14:59:11
24	3939.0000	LSE	14:59:53
64	3939.0000	LSE	14:59:54
386	3939.0000	LSE	15:00:04
495	3939.0000	LSE	15:01:55
568	3939.0000	LSE	15:01:55
527	3940.0000	LSE	15:02:26
237	3939.5000	LSE	15:02:42
125	3939.5000	LSE	15:02:42
95	3939.5000	LSE	15:02:42
569	3937.5000	LSE	15:03:31
481	3938.0000	LSE	15:05:00
527	3938.0000	LSE	15:05:00
531	3937.5000	LSE	15:05:34
248	3936.0000	LSE	15:06:15
192	3936.0000	LSE	15:06:15
559	3934.0000	LSE	15:06:53
178	3933.5000	LSE	15:07:31
342	3933.5000	LSE	15:07:31
624	3936.5000	LSE	15:09:28
544	3935.5000	LSE	15:09:32
539	3935.5000	LSE	15:10:04
501	3933.5000	LSE	15:10:30
531	3932.5000	LSE	15:11:43
487	3932.0000	LSE	15:12:00
529	3930.5000	LSE	15:12:31
57	3930.5000	LSE	15:13:06
432	3930.5000	LSE	15:13:06
45	3929.0000	LSE	15:13:48
55	3929.0000	LSE	15:13:48
440	3929.0000	LSE	15:13:48
453	3930.0000	LSE	15:15:05
504	3928.5000	LSE	15:15:24
527	3928.5000	LSE	15:16:36
421	3929.0000	LSE	15:17:15
50	3929.0000	LSE	15:17:15
139	3928.0000	LSE	15:18:15
180	3928.0000	LSE	15:18:15
150	3928.0000	LSE	15:18:15
43	3928.0000	LSE	15:18:15
472	3928.0000	LSE	15:18:15
526	3927.5000	LSE	15:19:28
493	3927.5000	LSE	15:20:02
453	3926.0000	LSE	15:21:03
514	3926.0000	LSE	15:21:05
473	3926.0000	LSE	15:22:17
166	3925.0000	LSE	15:23:09
90	3925.0000	LSE	15:23:09
260	3925.0000	LSE	15:23:09
251	3925.5000	LSE	15:23:09
245	3925.5000	LSE	15:23:09
10	3924.0000	LSE	15:23:49
472	3924.0000	LSE	15:23:49
490	3922.5000	LSE	15:24:44
491	3923.0000	LSE	15:25:22
483	3922.0000	LSE	15:26:11
536	3922.5000	LSE	15:27:03
888	3928.0000	LSE	15:29:06
156	3928.5000	LSE	15:30:05
343	3928.5000	LSE	15:30:05
405	3928.5000	LSE	15:30:05
105	3928.5000	LSE	15:30:05
490	3927.0000	LSE	15:30:27
223	3926.5000	LSE	15:31:16
261	3926.5000	LSE	15:31:16
440	3926.0000	LSE	15:32:00
505	3926.5000	LSE	15:32:51
263	3929.5000	LSE	15:34:19
319	3929.5000	LSE	15:34:19
491	3929.0000	LSE	15:34:32
541	3927.0000	LSE	15:35:16
507	3924.0000	LSE	15:36:08
476	3923.5000	LSE	15:36:26
433	3923.0000	LSE	15:37:04
27	3923.0000	LSE	15:37:04
74	3926.0000	LSE	15:39:40
150	3926.0000	LSE	15:39:40
50	3926.0000	LSE	15:39:40
50	3926.0000	LSE	15:39:40
50	3926.0000	LSE	15:39:40
299	3926.0000	LSE	15:39:40
884	3926.0000	LSE	15:39:40
185	3924.0000	LSE	15:40:09
253	3924.0000	LSE	15:40:09
77	3924.0000	LSE	15:40:09
453	3923.5000	LSE	15:40:59
483	3923.0000	LSE	15:41:53
467	3921.5000	LSE	15:42:28
468	3922.5000	LSE	15:43:18
237	3920.5000	LSE	15:43:44
294	3920.5000	LSE	15:43:44
68	3921.5000	LSE	15:44:41
301	3921.5000	LSE	15:44:41
68	3921.5000	LSE	15:44:41
402	3919.0000	LSE	15:45:09
101	3919.0000	LSE	15:45:09
480	3919.0000	LSE	15:45:37
38	3920.5000	LSE	15:48:33
70	3920.5000	LSE	15:48:33
180	3920.0000	LSE	15:48:33
196	3920.5000	LSE	15:48:33
158	3920.5000	LSE	15:48:33
4	3921.5000	LSE	15:49:04
50	3921.5000	LSE	15:49:04
50	3921.5000	LSE	15:49:04
150	3921.5000	LSE	15:49:04
61	3921.5000	LSE	15:49:04
507	3921.5000	LSE	15:49:42
482	3921.5000	LSE	15:49:42
245	3921.5000	LSE	15:50:08
198	3921.5000	LSE	15:50:08
232	3921.5000	LSE	15:50:08
348	3921.5000	LSE	15:50:08
709	3919.0000	LSE	15:51:39
453	3919.5000	LSE	15:52:11
495	3920.0000	LSE	15:52:54
48	3920.0000	LSE	15:52:54
662	3920.0000	LSE	15:52:54
509	3920.0000	LSE	15:52:54
443	3920.0000	LSE	15:52:55
269	3922.0000	LSE	15:54:18
1	3922.0000	LSE	15:54:18
192	3922.0000	LSE	15:54:18
258	3922.0000	LSE	15:54:18
164	3922.0000	LSE	15:54:18
199	3922.0000	LSE	15:54:18
214	3922.0000	LSE	15:54:18
793	3922.0000	LSE	15:54:18
103	3922.0000	LSE	15:54:18
460	3921.5000	LSE	15:54:22
949	3921.5000	LSE	15:54:22
541	3922.5000	LSE	15:55:07
1119	3922.0000	LSE	15:55:24
506	3922.0000	LSE	15:55:24
50	3923.0000	LSE	15:56:05
14	3923.0000	LSE	15:56:05
74	3923.0000	LSE	15:56:05
50	3923.0000	LSE	15:56:05
150	3923.0000	LSE	15:56:05
36	3923.0000	LSE	15:56:05
50	3923.0000	LSE	15:56:05
191	3923.0000	LSE	15:56:05
58	3922.5000	LSE	15:56:05
712	3922.5000	LSE	15:56:06
486	3922.5000	LSE	15:56:06
677	3922.5000	LSE	15:56:06
468	3922.0000	LSE	15:56:14
534	3922.0000	LSE	15:56:14
501	3921.5000	LSE	15:56:38
450	3921.5000	LSE	15:56:38
504	3921.0000	LSE	15:57:36
39	3921.5000	LSE	15:57:36
160	3921.5000	LSE	15:57:36
1245	3921.5000	LSE	15:57:36
311	3921.5000	LSE	15:57:36
106	3921.5000	LSE	15:57:36
57	3921.5000	LSE	15:57:36
637	3921.5000	LSE	15:57:36
391	3921.5000	LSE	15:57:36
473	3921.0000	LSE	15:58:16
576	3920.5000	LSE	15:58:41
140	3920.5000	LSE	15:58:41
305	3920.5000	LSE	15:58:41
97	3920.5000	LSE	15:58:41
247	3920.5000	LSE	15:58:41
364	3920.5000	LSE	15:58:41
122	3921.0000	LSE	15:59:41
657	3920.5000	LSE	15:59:42
107	3920.5000	LSE	15:59:42
395	3921.0000	LSE	15:59:42
703	3920.5000	LSE	16:00:05
492	3920.5000	LSE	16:00:05
500	3920.5000	LSE	16:00:05
421	3920.5000	LSE	16:00:05
350	3920.5000	LSE	16:00:05
59	3920.5000	LSE	16:00:53
368	3920.5000	LSE	16:00:53
68	3920.5000	LSE	16:00:53
921	3920.5000	LSE	16:00:53
166	3920.5000	LSE	16:00:53
307	3920.5000	LSE	16:00:53
150	3920.5000	LSE	16:00:53
510	3920.5000	LSE	16:00:53
1226	3920.5000	LSE	16:00:53
489	3920.0000	LSE	16:01:56
61	3920.0000	LSE	16:02:06
486	3920.0000	LSE	16:02:06
462	3920.0000	LSE	16:02:06
16	3920.0000	LSE	16:02:14
422	3920.0000	LSE	16:02:14
46	3922.5000	LSE	16:02:54
226	3922.5000	LSE	16:02:54
284	3922.5000	LSE	16:02:54
185	3922.5000	LSE	16:02:54
50	3923.0000	LSE	16:02:54
50	3923.0000	LSE	16:02:54
150	3923.0000	LSE	16:02:54
50	3923.0000	LSE	16:02:54
50	3923.0000	LSE	16:02:54
74	3923.0000	LSE	16:02:54
17	3923.0000	LSE	16:02:54
585	3922.5000	LSE	16:02:54
104	3922.5000	LSE	16:02:54
451	3922.5000	LSE	16:02:54
267	3922.5000	LSE	16:02:57
200	3923.5000	LSE	16:03:20
461	3923.5000	LSE	16:03:20
496	3923.5000	LSE	16:03:30
458	3924.0000	LSE	16:03:30
1394	3924.0000	LSE	16:03:30
88	3923.5000	LSE	16:03:39
150	3923.5000	LSE	16:03:39
300	3923.5000	LSE	16:03:39
470	3923.0000	LSE	16:03:59
449	3922.5000	LSE	16:04:10
619	3922.5000	LSE	16:04:10
531	3922.0000	LSE	16:04:14
671	3923.5000	LSE	16:04:58
464	3923.5000	LSE	16:04:58
294	3923.5000	LSE	16:04:58
267	3923.0000	LSE	16:05:02
180	3923.0000	LSE	16:05:02
479	3923.0000	LSE	16:05:02
471	3923.0000	LSE	16:05:02
11	3921.0000	LSE	16:05:27
858	3920.5000	LSE	16:05:30
59	3919.5000	LSE	16:06:00
303	3919.5000	LSE	16:06:00
150	3919.5000	LSE	16:06:00
813	3919.5000	LSE	16:06:00
540	3919.5000	LSE	16:06:00
445	3920.0000	LSE	16:06:00
510	3918.5000	LSE	16:06:21
12	3922.0000	LSE	16:07:36
39	3922.0000	LSE	16:07:36
64	3922.0000	LSE	16:07:36
498	3921.5000	LSE	16:07:52
540	3922.0000	LSE	16:07:52
538	3922.0000	LSE	16:07:52
88	3922.5000	LSE	16:07:52
809	3922.5000	LSE	16:07:52
526	3922.5000	LSE	16:07:52
502	3922.5000	LSE	16:07:52
331	3923.0000	LSE	16:07:52
500	3923.0000	LSE	16:07:52
495	3923.0000	LSE	16:07:52
160	3923.0000	LSE	16:09:09
15	3923.0000	LSE	16:09:09
3	3923.0000	LSE	16:09:09
46	3923.0000	LSE	16:09:09
71	3923.0000	LSE	16:09:09
231	3922.5000	LSE	16:09:10
227	3922.5000	LSE	16:09:10
443	3922.5000	LSE	16:09:10
23	3922.5000	LSE	16:09:10
162	3922.5000	LSE	16:09:10
42	3922.5000	LSE	16:09:10
243	3922.5000	LSE	16:09:10
352	3923.0000	LSE	16:09:10
364	3922.5000	LSE	16:09:47
50	3922.5000	LSE	16:09:47
57	3922.5000	LSE	16:09:47
50	3922.5000	LSE	16:09:47
872	3922.5000	LSE	16:09:47
50	3922.5000	LSE	16:09:47
93	3922.5000	LSE	16:09:47
302	3922.5000	LSE	16:09:47
50	3922.5000	LSE	16:09:47
854	3922.5000	LSE	16:09:47
515	3922.5000	LSE	16:09:47
505	3921.5000	LSE	16:10:00
401	3921.0000	LSE	16:10:02
99	3921.0000	LSE	16:10:02
519	3920.0000	LSE	16:10:11
520	3920.0000	LSE	16:10:54
545	3920.0000	LSE	16:10:54
863	3919.5000	LSE	16:11:01
523	3919.5000	LSE	16:11:01
541	3919.0000	LSE	16:11:09
529	3919.5000	LSE	16:11:50
501	3919.5000	LSE	16:11:50
478	3919.5000	LSE	16:11:50
175	3919.0000	LSE	16:11:56
330	3919.0000	LSE	16:11:56
698	3919.0000	LSE	16:11:56
110	3922.0000	LSE	16:13:18
50	3922.0000	LSE	16:13:18
131	3923.0000	LSE	16:13:27
379	3923.0000	LSE	16:13:27
50	3923.0000	LSE	16:13:27
150	3923.0000	LSE	16:13:27
190	3924.0000	LSE	16:13:44
80	3924.0000	LSE	16:13:44
696	3924.0000	LSE	16:13:44
157	3924.0000	LSE	16:13:44
48	3924.0000	LSE	16:13:44
80	3924.0000	LSE	16:13:44
267	3924.0000	LSE	16:13:44
266	3924.0000	LSE	16:13:44
494	3923.0000	LSE	16:13:46
476	3923.0000	LSE	16:13:46
966	3923.5000	LSE	16:13:46
502	3923.5000	LSE	16:13:46
533	3923.5000	LSE	16:13:46
664	3923.5000	LSE	16:14:29
493	3923.5000	LSE	16:14:29
940	3923.5000	LSE	16:14:29
560	3924.5000	LSE	16:14:57
529	3925.0000	LSE	16:15:23
531	3925.0000	LSE	16:15:23
977	3924.5000	LSE	16:15:24
583	3925.0000	LSE	16:16:00
510	3925.0000	LSE	16:16:00
849	3925.0000	LSE	16:16:00
170	3925.0000	LSE	16:16:00
496	3925.0000	LSE	16:16:00
187	3925.0000	LSE	16:16:40
179	3924.5000	LSE	16:16:51
130	3924.5000	LSE	16:16:51
379	3924.5000	LSE	16:16:51
527	3924.5000	LSE	16:16:53
447	3924.5000	LSE	16:16:53
438	3924.5000	LSE	16:16:53
553	3924.5000	LSE	16:16:53
525	3924.0000	LSE	16:16:56
747	3921.0000	LSE	16:17:34
619	3921.5000	LSE	16:17:34
398	3921.5000	LSE	16:17:34
444	3921.5000	LSE	16:17:34
1298	3924.0000	LSE	16:18:41
107	3924.0000	LSE	16:18:41
671	3924.0000	LSE	16:18:41
27	3924.5000	LSE	16:19:12
74	3924.5000	LSE	16:19:12
50	3924.5000	LSE	16:19:12
150	3924.5000	LSE	16:19:12
743	3924.5000	LSE	16:19:13
454	3924.0000	LSE	16:19:33
71	3924.0000	LSE	16:19:33
691	3924.0000	LSE	16:19:33
1080	3924.0000	LSE	16:19:33
15	3923.0000	LSE	16:19:37
5	3923.0000	LSE	16:19:37
210	3923.0000	LSE	16:19:37
269	3923.0000	LSE	16:19:37
524	3923.0000	LSE	16:19:37
1104	3923.0000	LSE	16:19:37
616	3922.5000	LSE	16:19:51
497	3922.0000	LSE	16:20:00
316	3922.5000	LSE	16:20:34
153	3922.5000	LSE	16:20:34
469	3922.0000	LSE	16:20:44
42	3922.0000	LSE	16:20:44
858	3922.0000	LSE	16:20:44
500	3922.0000	LSE	16:20:44
170	3921.0000	LSE	16:20:51
71	3922.0000	LSE	16:21:19
474	3922.0000	LSE	16:21:19
603	3922.0000	LSE	16:21:19
54	3922.0000	LSE	16:21:19
74	3922.0000	LSE	16:21:19
50	3922.0000	LSE	16:21:19
50	3922.0000	LSE	16:21:19
245	3922.0000	LSE	16:21:19
414	3922.0000	LSE	16:21:19
144	3922.0000	LSE	16:21:19
459	3921.5000	LSE	16:21:27
464	3921.5000	LSE	16:21:27
445	3921.0000	LSE	16:21:28
486	3921.0000	LSE	16:21:28
474	3919.5000	LSE	16:21:41
506	3918.5000	LSE	16:21:56
523	3918.5000	LSE	16:21:56
333	3918.5000	LSE	16:22:07
187	3918.5000	LSE	16:22:07
498	3918.0000	LSE	16:22:33
357	3918.0000	LSE	16:22:33
155	3918.0000	LSE	16:22:33
522	3918.0000	LSE	16:22:33
113	3917.5000	LSE	16:23:06
659	3917.5000	LSE	16:23:06
352	3917.5000	LSE	16:23:06
498	3917.5000	LSE	16:23:06
184	3917.0000	LSE	16:23:11
407	3917.0000	LSE	16:23:12
526	3917.0000	LSE	16:23:12
13	3916.5000	LSE	16:23:31
564	3916.5000	LSE	16:23:31
517	3916.5000	LSE	16:23:31
544	3916.0000	LSE	16:23:34
845	3916.0000	LSE	16:23:34
259	3915.5000	LSE	16:23:56
252	3915.5000	LSE	16:23:59
516	3915.5000	LSE	16:23:59
501	3915.5000	LSE	16:23:59
545	3916.0000	LSE	16:24:23
509	3917.5000	LSE	16:24:51
336	3917.5000	LSE	16:25:00
605	3917.5000	LSE	16:25:00
291	3917.5000	LSE	16:25:00
564	3917.5000	LSE	16:25:00
478	3918.0000	LSE	16:25:10
192	3918.5000	LSE	16:25:22
342	3918.5000	LSE	16:25:22
824	3919.0000	LSE	16:25:29
102	3919.0000	LSE	16:25:29
28	3919.0000	LSE	16:25:29
4	3919.0000	LSE	16:25:29
501	3918.5000	LSE	16:25:41
333	3918.5000	LSE	16:25:41
313	3918.5000	LSE	16:25:41
278	3918.5000	LSE	16:25:41
447	3918.5000	LSE	16:25:41
318	3918.5000	LSE	16:25:41
165	3918.5000	LSE	16:25:41
538	3918.5000	LSE	16:25:41
534	3918.5000	LSE	16:25:41
345	3918.5000	LSE	16:26:18
33	3918.5000	LSE	16:26:18
158	3918.5000	LSE	16:26:18
258	3918.0000	LSE	16:26:18
30	3918.5000	LSE	16:26:21
461	3918.5000	LSE	16:26:21
9	3918.5000	LSE	16:26:21
200	3919.0000	LSE	16:26:34
332	3919.0000	LSE	16:26:34
282	3919.5000	LSE	16:26:34
61	3919.5000	LSE	16:26:34
382	3919.5000	LSE	16:26:34
150	3919.5000	LSE	16:26:34
53	3918.5000	LSE	16:26:35
50	3918.5000	LSE	16:26:35
213	3918.5000	LSE	16:26:35
151	3918.5000	LSE	16:26:35
118	3918.5000	LSE	16:26:35
860	3918.5000	LSE	16:26:35
441	3918.5000	LSE	16:26:35
414	3918.5000	LSE	16:26:35
214	3918.5000	LSE	16:27:10
218	3918.5000	LSE	16:27:10
407	3918.5000	LSE	16:27:10
65	3918.5000	LSE	16:27:10
80	3919.5000	LSE	16:27:26
41	3919.5000	LSE	16:27:26
3	3919.5000	LSE	16:27:26
220	3919.5000	LSE	16:27:26
213	3919.5000	LSE	16:27:26
286	3919.5000	LSE	16:27:26
209	3919.5000	LSE	16:27:26
224	3919.5000	LSE	16:27:26
275	3919.5000	LSE	16:27:26
494	3920.0000	LSE	16:27:35
177	3920.5000	LSE	16:27:35
50	3920.0000	LSE	16:27:35
73	3920.0000	LSE	16:27:35
150	3920.0000	LSE	16:27:35
74	3920.5000	LSE	16:27:35
150	3920.5000	LSE	16:27:35
334	3920.5000	LSE	16:27:35
1190	3919.0000	LSE	16:27:38
402	3919.5000	LSE	16:27:40
54	3919.5000	LSE	16:27:40
50	3919.5000	LSE	16:27:54
195	3919.0000	LSE	16:27:54
23	3919.5000	LSE	16:27:54
150	3919.5000	LSE	16:27:54
33	3919.5000	LSE	16:27:54
28	3919.0000	LSE	16:27:54
310	3919.0000	LSE	16:27:54
200	3919.0000	LSE	16:27:54
640	3919.0000	LSE	16:27:54
426	3919.0000	LSE	16:27:54
571	3919.0000	LSE	16:27:54
108	3920.5000	LSE	16:28:08
288	3920.5000	LSE	16:28:08
39	3920.5000	LSE	16:28:08
50	3920.5000	LSE	16:28:08
705	3920.0000	LSE	16:28:08
114	3920.5000	LSE	16:28:12
150	3920.5000	LSE	16:28:12
81	3920.5000	LSE	16:28:12
33	3920.5000	LSE	16:28:12
218	3920.5000	LSE	16:28:12
150	3920.5000	LSE	16:28:12
23	3920.5000	LSE	16:28:12
102	3920.5000	LSE	16:28:12
92	3920.5000	LSE	16:28:24
281	3920.5000	LSE	16:28:24
150	3920.5000	LSE	16:28:24
26	3920.5000	LSE	16:28:24
112	3920.5000	LSE	16:28:24
50	3920.5000	LSE	16:28:24
334	3920.5000	LSE	16:28:24
108	3921.0000	LSE	16:28:24
19	3920.5000	LSE	16:28:24
66	3920.5000	LSE	16:28:24
50	3920.5000	LSE	16:28:24
468	3918.0000	LSE	16:28:29
106	3918.0000	LSE	16:28:35
129	3918.0000	LSE	16:28:35
21	3918.0000	LSE	16:28:35
507	3918.0000	LSE	16:28:35
219	3918.0000	LSE	16:28:42
126	3918.0000	LSE	16:28:42
150	3918.0000	LSE	16:28:42
107	3917.5000	LSE	16:28:42
58	3917.5000	LSE	16:28:42
150	3917.5000	LSE	16:28:49
115	3917.5000	LSE	16:28:49
33	3917.5000	LSE	16:28:49
33	3917.5000	LSE	16:28:49
210	3917.5000	LSE	16:28:49
195	3917.0000	LSE	16:28:50
274	3917.0000	LSE	16:28:50
129	3917.0000	LSE	16:29:01
427	3917.0000	LSE	16:29:01
418	3916.5000	LSE	16:29:02
166	3916.5000	LSE	16:29:05
124	3916.5000	LSE	16:29:05
97	3916.5000	LSE	16:29:05
110	3916.5000	LSE	16:29:05
48	3916.0000	LSE	16:29:17
171	3916.0000	LSE	16:29:17
50	3915.5000	LSE	16:29:17
135	3916.0000	LSE	16:29:17
66	3916.0000	LSE	16:29:17
41	3916.0000	LSE	16:29:17
50	3916.0000	LSE	16:29:17
50	3916.0000	LSE	16:29:17
440	3930.0000	Turquoise	15:15:05
133	3928.5000	Turquoise	15:16:36
455	3929.0000	Turquoise	15:17:15
22	3927.5000	Turquoise	15:18:32
138	3927.5000	Turquoise	15:18:32
23	3927.5000	Turquoise	15:18:32
38	3927.5000	Turquoise	15:18:32
24	3927.5000	Turquoise	15:18:32
88	3927.5000	Turquoise	15:18:32
50	3927.5000	Turquoise	15:18:32
455	3927.5000	Turquoise	15:20:02
99	3925.5000	Turquoise	15:22:17
13	3925.5000	Turquoise	15:22:17
399	3926.0000	Turquoise	15:22:17
444	3925.0000	Turquoise	15:23:37
397	3922.5000	Turquoise	15:24:47
387	3923.0000	Turquoise	15:25:48
434	3923.0000	Turquoise	15:26:59
79	3928.0000	Turquoise	15:29:06
358	3928.0000	Turquoise	15:29:06
25	3927.5000	Turquoise	15:30:11
43	3927.5000	Turquoise	15:30:12
336	3927.5000	Turquoise	15:30:27
424	3926.5000	Turquoise	15:31:39
436	3928.0000	Turquoise	15:34:34
393	3928.5000	Turquoise	15:34:34
426	3924.5000	Turquoise	15:36:56
159	3926.0000	Turquoise	15:39:40
130	3926.0000	Turquoise	15:39:40
100	3926.0000	Turquoise	15:39:40
435	3926.0000	Turquoise	15:39:40
381	3924.0000	Turquoise	15:40:57
78	3924.0000	Turquoise	15:40:57
415	3922.0000	Turquoise	15:42:04
205	3921.0000	Turquoise	15:44:52
374	3921.0000	Turquoise	15:44:52
426	3917.5000	Turquoise	15:46:13
409	3921.5000	Turquoise	15:49:42
412	3921.0000	Turquoise	15:50:24
17	3920.5000	Turquoise	15:50:29
39	3920.5000	Turquoise	15:50:29
326	3920.5000	Turquoise	15:50:29
18	3920.5000	Turquoise	15:50:29
5	3920.5000	Turquoise	15:50:29
387	3919.0000	Turquoise	15:51:44
8	3919.0000	Turquoise	15:51:46
155	3919.5000	Turquoise	15:53:05
56	3919.5000	Turquoise	15:53:12
41	3923.0000	Turquoise	15:55:15
100	3922.5000	Turquoise	15:55:21
470	3922.5000	Turquoise	15:55:21
449	3922.0000	Turquoise	15:56:24
448	3921.5000	Turquoise	15:57:36
134	3920.5000	Turquoise	16:00:05
92	3920.5000	Turquoise	16:00:05
423	3920.5000	Turquoise	16:00:09
171	3920.5000	Turquoise	16:00:09
497	3923.5000	Turquoise	16:03:39
456	3923.0000	Turquoise	16:04:09
354	3922.0000	Turquoise	16:04:14
56	3922.0000	Turquoise	16:04:22
383	3922.0000	Turquoise	16:05:27
127	3921.5000	Turquoise	16:07:52
250	3921.5000	Turquoise	16:07:52
450	3922.0000	Turquoise	16:07:52
109	3922.5000	Turquoise	16:09:47
100	3922.5000	Turquoise	16:09:47
184	3922.5000	Turquoise	16:09:47
435	3922.5000	Turquoise	16:09:47
382	3919.0000	Turquoise	16:11:56
273	3923.5000	Turquoise	16:13:46
100	3923.5000	Turquoise	16:13:46
422	3923.5000	Turquoise	16:13:46
451	3925.0000	Turquoise	16:15:23
233	3924.5000	Turquoise	16:16:53
209	3924.5000	Turquoise	16:16:53
49	3924.0000	Turquoise	16:18:53
378	3924.0000	Turquoise	16:19:33
513	3923.5000	Turquoise	16:19:34
409	3922.5000	Turquoise	16:19:51
455	3921.5000	Turquoise	16:21:27
408	3921.0000	Turquoise	16:21:28
453	3918.0000	Turquoise	16:23:06
60	3919.0000	Turquoise	16:25:23
90	3919.0000	Turquoise	16:25:23
100	3919.0000	Turquoise	16:25:29
480	3918.5000	Turquoise	16:25:41
396	3918.5000	Turquoise	16:25:41
511	3918.0000	Turquoise	16:26:35
380	3919.5000	Turquoise	16:27:35
307	3920.5000	Turquoise	16:27:35
119	3920.5000	Turquoise	16:27:35
50	3920.5000	Turquoise	16:27:35
108	3920.0000	Turquoise	16:27:35
100	3920.0000	Turquoise	16:27:35
110	3920.0000	Turquoise	16:27:35
50	3920.0000	Turquoise	16:27:35
50	3921.5000	Turquoise	16:28:05
50	3921.5000	Turquoise	16:28:05
90	3921.5000	Turquoise	16:28:05
191	3921.5000	Turquoise	16:28:20
50	3921.5000	Turquoise	16:28:20
41	3921.0000	Turquoise	16:28:20
2	3920.5000	Turquoise	16:28:20
30	3918.0000	Turquoise	16:28:35
50	3918.0000	Turquoise	16:28:35
27	3918.0000	Turquoise	16:28:35

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.

END

POSGZGMLVNNGMZM

Companies

Unilever (ULVR)

Friday, 20th December 2024

COMPANIES COVERED:

SRP NMT RPI

Serco extends Thursday’s gains as upbeat mood prevails and Raspberry Pi also advances off the back of stake building news, but Neometals under pressure as it plans cancellation of AIM listing to focus on ASX.

Full Archive

UK 100

Latest directors dealings

1 day ago The Renewables Infrastructure Group Limited
1 day ago The Renewables Infrastructure Group Limited
1 day ago Smurfit Westrock (DI)
1 day ago Menhaden Resource Efficiency
1 day ago BP

All directors dealings today