Transaction in Own Shares

RNS Number : 0840B

Unilever PLC

07 June 2021


07 June 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:					07 June 2021
Number of ordinary shares purchased:					445,190
Highest price paid per share:					GBp 4,281.5000
Lowest price paid per share:					GBp 4,256.0000
Volume weighted average price paid per share:					GBp 4,269.2029

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 6 May 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 10,865,055 of its ordinary shares in treasury and has 2,618,378,717 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue				Volume weighted average price (GBp)	Aggregated volume (shares)
LSE				4,269.7558	291,161
BATS				4,268.1065	76,967
Chi-X				4,268.0704	52,925
Turquoise				4,268.5123	24,137

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 (GBp)	LastMkt	ExecutionTime
302	4,263.50	BATE	08:19:47
346	4,264.00	BATE	08:21:32
266	4,263.00	BATE	08:23:09
85	4,263.00	BATE	08:23:09
348	4,270.50	BATE	08:25:07
318	4,273.00	BATE	08:28:50
128	4,272.50	BATE	08:29:45
152	4,272.50	BATE	08:29:45
61	4,272.50	BATE	08:29:45
286	4,273.00	BATE	08:32:51
311	4,274.50	BATE	08:34:10
299	4,272.50	BATE	08:36:29
24	4,272.50	BATE	08:36:29
286	4,273.50	BATE	08:38:37
307	4,274.00	BATE	08:41:00
302	4,274.50	BATE	08:43:26
286	4,274.00	BATE	08:46:07
100	4,268.50	BATE	08:48:22
152	4,270.50	BATE	08:50:40
147	4,270.50	BATE	08:50:40
324	4,272.50	BATE	08:53:44
163	4,271.00	BATE	08:55:39
34	4,271.00	BATE	08:55:39
31	4,271.00	BATE	08:55:39
62	4,271.00	BATE	08:55:39
328	4,271.50	BATE	08:58:04
345	4,271.00	BATE	09:00:57
107	4,271.50	BATE	09:03:40
339	4,271.00	BATE	09:03:43
287	4,271.50	BATE	09:06:22
90	4,273.50	BATE	09:09:39
25	4,273.50	BATE	09:09:39
180	4,273.50	BATE	09:09:39
91	4,275.00	BATE	09:10:50
337	4,278.50	BATE	09:12:02
165	4,276.50	BATE	09:14:50
169	4,276.50	BATE	09:14:50
330	4,275.00	BATE	09:18:04
187	4,273.00	BATE	09:21:24
16	4,273.00	BATE	09:21:24
150	4,273.00	BATE	09:21:38
351	4,269.50	BATE	09:24:34
185	4,269.50	BATE	09:27:57
135	4,269.50	BATE	09:28:03
290	4,268.00	BATE	09:31:17
221	4,269.00	BATE	09:34:02
8	4,269.50	BATE	09:35:28
155	4,269.50	BATE	09:36:49
328	4,269.00	BATE	09:36:59
200	4,267.50	BATE	09:39:56
130	4,267.50	BATE	09:39:59
317	4,265.50	BATE	09:43:01
3	4,265.50	BATE	09:43:01
335	4,268.00	BATE	09:47:01
320	4,265.00	BATE	09:49:57
340	4,268.50	BATE	09:54:01
290	4,268.50	BATE	09:57:03
287	4,268.50	BATE	09:59:45
303	4,268.00	BATE	10:03:02
296	4,265.00	BATE	10:05:28
310	4,266.50	BATE	10:09:43
171	4,268.50	BATE	10:13:13
100	4,268.50	BATE	10:13:13
55	4,268.50	BATE	10:13:13
25	4,267.00	BATE	10:17:09
21	4,267.00	BATE	10:17:09
34	4,267.00	BATE	10:17:09
100	4,267.00	BATE	10:17:09
34	4,267.00	BATE	10:17:09
30	4,267.00	BATE	10:17:09
76	4,267.00	BATE	10:17:09
100	4,267.00	BATE	10:20:55
55	4,267.00	BATE	10:21:19
149	4,267.00	BATE	10:21:19
49	4,267.00	BATE	10:21:19
29	4,268.00	BATE	10:24:13
50	4,268.00	BATE	10:24:13
50	4,268.00	BATE	10:24:13
100	4,268.00	BATE	10:24:13
50	4,268.00	BATE	10:24:13
58	4,268.00	BATE	10:24:13
50	4,267.50	BATE	10:28:28
60	4,267.50	BATE	10:28:28
75	4,267.00	BATE	10:29:07
198	4,267.00	BATE	10:29:07
52	4,267.00	BATE	10:29:07
9	4,268.00	BATE	10:33:00
100	4,268.00	BATE	10:33:00
61	4,268.00	BATE	10:33:23
193	4,269.00	BATE	10:35:01
100	4,269.00	BATE	10:35:01
56	4,268.00	BATE	10:35:01
326	4,268.50	BATE	10:39:21
318	4,268.50	BATE	10:44:00
31	4,268.00	BATE	10:48:45
100	4,268.00	BATE	10:48:45
79	4,268.00	BATE	10:48:45
61	4,268.00	BATE	10:48:45
16	4,268.00	BATE	10:48:45
317	4,268.50	BATE	10:51:50
159	4,268.50	BATE	10:54:55
138	4,268.50	BATE	10:54:55
91	4,267.50	BATE	10:57:30
16	4,267.50	BATE	10:57:30
341	4,265.50	BATE	11:00:21
82	4,267.00	BATE	11:03:36
262	4,267.00	BATE	11:03:36
265	4,268.00	BATE	11:07:29
66	4,268.00	BATE	11:10:29
91	4,268.50	BATE	11:11:42
150	4,268.50	BATE	11:11:42
53	4,268.50	BATE	11:11:42
194	4,268.50	BATE	11:16:27
152	4,268.50	BATE	11:16:27
140	4,268.50	BATE	11:20:02
146	4,268.50	BATE	11:20:02
341	4,269.00	BATE	11:24:48
313	4,271.50	BATE	11:30:00
129	4,274.00	BATE	11:32:45
57	4,274.00	BATE	11:32:45
100	4,274.00	BATE	11:33:10
38	4,274.00	BATE	11:33:36
81	4,276.50	BATE	11:36:12
12	4,276.50	BATE	11:36:12
43	4,276.50	BATE	11:36:12
45	4,276.50	BATE	11:36:12
142	4,276.50	BATE	11:36:12
333	4,274.00	BATE	11:41:57
1	4,271.00	BATE	11:45:15
287	4,272.50	BATE	11:46:03
39	4,269.00	BATE	11:48:30
110	4,270.00	BATE	11:50:30
99	4,270.00	BATE	11:50:30
132	4,270.00	BATE	11:50:33
50	4,267.00	BATE	11:53:44
100	4,267.00	BATE	11:54:46
100	4,268.50	BATE	11:55:59
100	4,268.50	BATE	11:55:59
2	4,267.50	BATE	11:57:08
291	4,267.00	BATE	11:57:10
308	4,267.00	BATE	12:00:41
56	4,267.50	BATE	12:05:42
292	4,267.50	BATE	12:05:52
273	4,266.50	BATE	12:08:27
50	4,266.50	BATE	12:08:27
322	4,264.50	BATE	12:13:32
12	4,264.50	BATE	12:13:32
72	4,266.50	BATE	12:18:24
100	4,266.50	BATE	12:18:24
161	4,266.50	BATE	12:18:24
100	4,267.00	BATE	12:21:24
42	4,267.00	BATE	12:22:28
44	4,267.00	BATE	12:22:28
89	4,267.00	BATE	12:22:28
44	4,267.00	BATE	12:22:28
174	4,266.50	BATE	12:27:21
100	4,266.50	BATE	12:27:21
48	4,266.50	BATE	12:27:24
300	4,266.00	BATE	12:30:16
34	4,269.50	BATE	12:36:13
108	4,270.50	BATE	12:36:57
26	4,270.50	BATE	12:36:57
209	4,270.50	BATE	12:37:27
100	4,272.50	BATE	12:40:52
333	4,272.00	BATE	12:40:57
295	4,273.00	BATE	12:45:57
47	4,272.00	BATE	12:51:35
16	4,272.00	BATE	12:51:57
348	4,273.00	BATE	12:52:40
347	4,273.00	BATE	12:55:07
100	4,270.50	BATE	12:58:43
100	4,270.50	BATE	12:59:16
28	4,270.50	BATE	12:59:52
101	4,270.50	BATE	12:59:52
50	4,274.00	BATE	13:02:55
100	4,274.00	BATE	13:02:56
34	4,274.00	BATE	13:02:58
100	4,274.00	BATE	13:02:58
5	4,280.00	BATE	13:06:48
6	4,256.50	BATE	15:49:10
45	4,256.50	BATE	15:49:10
239	4,256.50	BATE	15:49:10
57	4,256.50	BATE	15:49:10
100	4,256.50	BATE	15:49:10
533	4,256.50	BATE	15:49:20
147	4,261.00	BATE	15:50:28
24	4,261.50	BATE	15:50:35
189	4,261.50	BATE	15:50:35
100	4,261.50	BATE	15:50:35
100	4,261.50	BATE	15:50:35
136	4,261.50	BATE	15:50:35
100	4,261.50	BATE	15:50:35
100	4,261.50	BATE	15:50:44
292	4,261.50	BATE	15:50:58
554	4,261.50	BATE	15:50:58
20	4,263.00	BATE	15:51:20
6	4,263.00	BATE	15:51:20
354	4,263.00	BATE	15:51:23
276	4,263.00	BATE	15:51:23
258	4,263.50	BATE	15:51:56
29	4,263.50	BATE	15:52:01
16	4,263.50	BATE	15:52:01
105	4,263.50	BATE	15:52:04
100	4,263.50	BATE	15:52:04
313	4,263.50	BATE	15:52:15
352	4,264.00	BATE	15:52:15
213	4,265.00	BATE	15:53:20
53	4,265.00	BATE	15:53:20
50	4,265.00	BATE	15:53:20
50	4,265.00	BATE	15:53:20
154	4,265.00	BATE	15:53:20
189	4,265.00	BATE	15:53:20
311	4,265.00	BATE	15:53:20
1	4,264.00	BATE	15:53:30
349	4,264.00	BATE	15:53:30
76	4,265.00	BATE	15:54:58
6	4,265.00	BATE	15:54:58
125	4,265.00	BATE	15:54:58
89	4,265.00	BATE	15:54:58
76	4,265.00	BATE	15:54:58
25	4,265.00	BATE	15:54:58
188	4,265.00	BATE	15:54:58
56	4,265.00	BATE	15:54:58
99	4,265.00	BATE	15:54:58
144	4,265.00	BATE	15:54:58
56	4,265.00	BATE	15:54:58
309	4,265.00	BATE	15:55:13
100	4,267.00	BATE	15:56:14
29	4,267.00	BATE	15:56:20
588	4,267.00	BATE	15:56:20
73	4,267.00	BATE	15:56:20
26	4,267.00	BATE	15:56:20
25	4,267.00	BATE	15:56:20
41	4,267.00	BATE	15:56:20
206	4,266.50	BATE	15:56:25
41	4,266.50	BATE	15:56:25
93	4,266.50	BATE	15:56:25
19	4,266.50	BATE	15:56:25
451	4,266.50	BATE	15:56:25
19	4,266.50	BATE	15:56:25
100	4,266.50	BATE	15:57:09
50	4,266.50	BATE	15:57:09
150	4,266.50	BATE	15:57:09
429	4,266.00	BATE	15:57:10
959	4,269.00	BATE	15:58:42
453	4,268.50	BATE	15:58:46
319	4,268.00	BATE	15:58:52
48	4,268.50	BATE	15:59:43
52	4,268.50	BATE	15:59:43
100	4,268.50	BATE	15:59:43
100	4,268.50	BATE	15:59:43
100	4,268.50	BATE	15:59:43
100	4,269.50	BATE	15:59:58
100	4,269.50	BATE	16:00:01
237	4,269.00	BATE	16:00:02
50	4,269.00	BATE	16:00:02
50	4,269.00	BATE	16:00:02
36	4,269.00	BATE	16:00:02
274	4,269.00	BATE	16:00:02
155	4,267.00	BATE	16:01:00
166	4,267.00	BATE	16:01:00
216	4,267.00	BATE	16:01:00
260	4,266.00	BATE	16:01:02
70	4,266.00	BATE	16:01:02
355	4,264.50	BATE	16:01:23
322	4,264.50	BATE	16:01:41
40	4,264.50	BATE	16:02:04
153	4,266.50	BATE	16:02:59
15	4,266.50	BATE	16:02:59
500	4,266.50	BATE	16:02:59
60	4,266.50	BATE	16:02:59
61	4,266.50	BATE	16:02:59
137	4,266.50	BATE	16:02:59
191	4,266.50	BATE	16:03:20
171	4,266.50	BATE	16:03:21
56	4,266.50	BATE	16:03:21
18	4,266.50	BATE	16:03:21
59	4,266.50	BATE	16:03:21
135	4,266.00	BATE	16:03:27
100	4,266.00	BATE	16:03:27
19	4,266.00	BATE	16:03:27
52	4,266.00	BATE	16:03:27
43	4,266.00	BATE	16:03:27
28	4,266.00	BATE	16:03:39
80	4,266.00	BATE	16:03:39
41	4,266.00	BATE	16:03:39
122	4,266.00	BATE	16:03:39
108	4,266.00	BATE	16:03:39
100	4,266.50	BATE	16:03:59
128	4,266.50	BATE	16:03:59
100	4,267.50	BATE	16:04:21
100	4,267.50	BATE	16:04:21
50	4,267.50	BATE	16:04:21
100	4,267.50	BATE	16:04:21
91	4,267.50	BATE	16:04:48
9	4,267.50	BATE	16:04:48
146	4,267.50	BATE	16:04:48
150	4,267.50	BATE	16:04:48
356	4,267.50	BATE	16:05:01
40	4,268.50	BATE	16:05:19
57	4,268.50	BATE	16:05:19
1	4,268.50	BATE	16:05:19
307	4,268.50	BATE	16:05:28
17	4,268.50	BATE	16:05:28
129	4,268.50	BATE	16:05:28
170	4,268.50	BATE	16:05:28
37	4,267.50	BATE	16:06:10
100	4,267.50	BATE	16:06:10
204	4,267.50	BATE	16:06:10
8	4,267.50	BATE	16:06:10
137	4,267.50	BATE	16:06:10
148	4,267.50	BATE	16:06:10
230	4,266.50	BATE	16:06:18
104	4,266.50	BATE	16:06:18
414	4,265.00	BATE	16:06:51
288	4,264.50	BATE	16:07:10
376	4,263.50	BATE	16:07:33
100	4,263.50	BATE	16:07:41
185	4,263.50	BATE	16:07:41
18	4,263.50	BATE	16:07:45
304	4,263.00	BATE	16:08:25
103	4,261.50	BATE	16:08:40
410	4,262.00	BATE	16:08:40
16	4,262.00	BATE	16:08:40
218	4,261.50	BATE	16:08:45
70	4,261.50	BATE	16:09:45
73	4,261.50	BATE	16:09:45
227	4,261.50	BATE	16:09:45
1	4,261.00	BATE	16:09:49
99	4,261.00	BATE	16:09:49
288	4,261.00	BATE	16:09:49
39	4,261.00	BATE	16:09:49
38	4,261.00	BATE	16:09:49
55	4,261.00	BATE	16:09:49
84	4,261.00	BATE	16:09:49
26	4,261.00	BATE	16:09:49
7	4,261.00	BATE	16:09:49
22	4,261.00	BATE	16:09:49
235	4,261.50	BATE	16:09:49
73	4,260.50	BATE	16:10:45
65	4,260.50	BATE	16:10:45
50	4,261.50	BATE	16:11:34
50	4,261.50	BATE	16:11:34
150	4,261.50	BATE	16:11:34
265	4,261.50	BATE	16:11:34
64	4,261.50	BATE	16:11:34
379	4,261.50	BATE	16:11:34
370	4,261.50	BATE	16:11:34
60	4,262.00	BATE	16:12:26
89	4,262.00	BATE	16:12:26
154	4,262.00	BATE	16:12:26
98	4,262.00	BATE	16:12:26
78	4,262.00	BATE	16:12:27
25	4,262.00	BATE	16:12:27
17	4,262.00	BATE	16:12:27
49	4,262.00	BATE	16:12:27
83	4,262.00	BATE	16:12:27
100	4,262.00	BATE	16:12:27
25	4,262.00	BATE	16:12:27
83	4,262.00	BATE	16:12:27
40	4,262.00	BATE	16:12:27
50	4,262.50	BATE	16:12:40
71	4,262.50	BATE	16:12:40
255	4,262.50	BATE	16:12:40
13	4,262.50	BATE	16:12:40
100	4,263.50	BATE	16:13:14
351	4,263.50	BATE	16:13:32
196	4,263.50	BATE	16:13:32
345	4,264.50	BATE	16:14:09
103	4,264.50	BATE	16:14:14
319	4,265.00	BATE	16:14:14
236	4,265.50	BATE	16:14:37
230	4,265.50	BATE	16:14:37
69	4,267.00	BATE	16:15:19
69	4,267.00	BATE	16:15:22
9	4,267.50	BATE	16:15:35
126	4,268.50	BATE	16:16:13
100	4,268.50	BATE	16:16:13
112	4,268.50	BATE	16:16:13
118	4,268.50	BATE	16:16:13
50	4,268.50	BATE	16:16:13
1000	4,268.50	BATE	16:16:13
349	4,268.00	BATE	16:16:29
81	4,268.00	BATE	16:16:29
289	4,268.00	BATE	16:16:29
113	4,268.00	BATE	16:16:29
20	4,268.00	BATE	16:16:29
71	4,268.00	BATE	16:16:29
306	4,268.00	BATE	16:16:44
9	4,268.00	BATE	16:17:33
119	4,268.00	BATE	16:17:33
119	4,268.00	BATE	16:17:33
129	4,268.00	BATE	16:17:33
100	4,268.00	BATE	16:17:35
100	4,268.00	BATE	16:17:40
100	4,268.00	BATE	16:17:41
141	4,268.00	BATE	16:17:41
167	4,269.50	BATE	16:18:12
111	4,269.50	BATE	16:18:12
89	4,269.00	BATE	16:18:18
389	4,269.50	BATE	16:18:18
72	4,269.50	BATE	16:18:18
23	4,269.50	BATE	16:18:30
92	4,269.50	BATE	16:18:30
16	4,269.50	BATE	16:18:30
199	4,269.50	BATE	16:18:30
392	4,269.50	BATE	16:18:52
23	4,269.50	BATE	16:18:52
89	4,270.50	BATE	16:19:32
100	4,270.50	BATE	16:19:32
50	4,270.50	BATE	16:19:32
100	4,270.50	BATE	16:19:32
276	4,270.50	BATE	16:19:32
61	4,270.50	BATE	16:19:32
31	4,271.50	BATE	16:19:52
98	4,271.00	BATE	16:19:57
215	4,271.00	BATE	16:19:57
10	4,271.00	BATE	16:19:57
6	4,271.00	BATE	16:19:57
300	4,271.00	BATE	16:19:57
100	4,270.50	BATE	16:20:03
100	4,270.50	BATE	16:20:08
183	4,271.00	BATE	16:20:16
46	4,271.00	BATE	16:20:16
100	4,271.00	BATE	16:20:33
100	4,271.00	BATE	16:20:40
392	4,270.50	BATE	16:20:49
208	4,270.00	BATE	16:21:03
118	4,270.00	BATE	16:21:03
61	4,270.50	BATE	16:22:15
122	4,270.50	BATE	16:22:22
19	4,270.50	BATE	16:22:27
155	4,270.50	BATE	16:22:27
84	4,270.50	BATE	16:22:27
164	4,270.50	BATE	16:22:27
75	4,270.50	BATE	16:22:28
97	4,270.50	BATE	16:22:30
23	4,270.50	BATE	16:22:30
257	4,270.00	BATE	16:22:36
65	4,270.00	BATE	16:22:36
7	4,270.00	BATE	16:22:36
329	4,270.50	BATE	16:22:36
599	4,270.50	BATE	16:22:36
301	4,270.50	BATE	16:22:36
350	4,269.00	BATE	16:23:11
322	4,269.00	BATE	16:23:11
37	4,268.50	BATE	16:23:58
288	4,268.50	BATE	16:23:58
51	4,268.50	BATE	16:23:58
21	4,268.50	BATE	16:24:00
9	4,268.50	BATE	16:24:00
61	4,268.50	BATE	16:24:00
100	4,268.50	BATE	16:24:00
106	4,268.50	BATE	16:24:00
60	4,268.50	BATE	16:24:06
50	4,268.50	BATE	16:24:06
100	4,268.50	BATE	16:24:06
88	4,268.50	BATE	16:24:06
50	4,268.50	BATE	16:24:06
11	4,268.50	BATE	16:24:06
216	4,268.50	BATE	16:24:06
83	4,268.50	BATE	16:24:06
95	4,268.50	BATE	16:24:06
40	4,268.50	BATE	16:24:06
13	4,268.50	BATE	16:24:06
168	4,270.00	BATE	16:25:27
1223	4,270.50	BATE	16:25:44
500	4,270.50	BATE	16:25:44
60	4,270.50	BATE	16:25:50
150	4,270.50	BATE	16:25:50
150	4,270.50	BATE	16:25:50
90	4,270.50	BATE	16:25:51
1	4,270.50	BATE	16:25:51
310	4,270.50	BATE	16:25:52
333	4,270.00	BATE	16:26:07
320	4,269.50	BATE	16:26:18
34	4,270.50	BATE	16:27:01
71	4,271.00	BATE	16:27:04
125	4,271.00	BATE	16:27:05
500	4,271.50	BATE	16:27:10
61	4,271.50	BATE	16:27:10
260	4,271.50	BATE	16:27:14
81	4,271.50	BATE	16:27:14
684	4,271.50	BATE	16:27:14
95	4,272.00	BATE	16:27:20
171	4,273.50	BATE	16:27:36
151	4,273.50	BATE	16:27:36
24	4,273.50	BATE	16:27:36
286	4,274.00	BATE	16:27:47
148	4,274.00	BATE	16:27:47
9	4,274.00	BATE	16:27:47
450	4,274.00	BATE	16:27:47
434	4,273.50	BATE	16:28:03
149	4,273.50	BATE	16:28:03
149	4,273.50	BATE	16:28:03
83	4,273.00	BATE	16:28:18
149	4,273.00	BATE	16:28:18
50	4,273.00	BATE	16:28:18
100	4,272.50	BATE	16:28:18
340	4,272.50	BATE	16:28:30
295	4,272.50	BATE	16:28:30
45	4,272.00	BATE	16:28:50
314	4,272.00	BATE	16:28:50
113	4,272.00	BATE	16:28:50
354	4,272.50	BATE	16:29:09
508	4,272.50	BATE	16:29:09
114	4,272.00	BATE	16:29:30
43	4,272.50	BATE	16:29:33
169	4,272.50	BATE	16:29:37
344	4,263.00	CHIX	08:20:06
288	4,263.50	CHIX	08:23:09
349	4,270.00	CHIX	08:25:43
200	4,273.00	CHIX	08:29:43
100	4,273.00	CHIX	08:29:43
313	4,273.00	CHIX	08:32:51
331	4,273.00	CHIX	08:36:13
294	4,274.00	CHIX	08:40:11
354	4,275.00	CHIX	08:43:25
297	4,271.50	CHIX	08:47:37
330	4,270.00	CHIX	08:51:35
78	4,271.00	CHIX	08:56:03
29	4,271.00	CHIX	08:56:04
230	4,271.00	CHIX	08:57:03
208	4,271.00	CHIX	09:00:57
82	4,271.00	CHIX	09:00:57
27	4,271.00	CHIX	09:03:43
100	4,271.00	CHIX	09:03:43
200	4,271.00	CHIX	09:03:43
333	4,271.00	CHIX	09:07:17
352	4,278.50	CHIX	09:12:02
327	4,275.50	CHIX	09:16:26
100	4,273.50	CHIX	09:20:57
215	4,273.50	CHIX	09:20:57
258	4,268.50	CHIX	09:25:40
32	4,268.50	CHIX	09:25:40
99	4,268.50	CHIX	09:29:50
235	4,268.50	CHIX	09:29:50
215	4,270.00	CHIX	09:34:01
267	4,269.50	CHIX	09:36:49
305	4,266.50	CHIX	09:40:44
292	4,268.00	CHIX	09:46:53
133	4,265.50	CHIX	09:49:44
215	4,265.50	CHIX	09:49:44
296	4,267.00	CHIX	09:55:14
311	4,268.50	CHIX	09:59:45
312	4,268.00	CHIX	10:04:25
215	4,268.00	CHIX	10:10:05
284	4,268.50	CHIX	10:14:18
15	4,268.50	CHIX	10:14:18
168	4,266.50	CHIX	10:19:00
50	4,266.50	CHIX	10:19:00
75	4,266.50	CHIX	10:19:00
130	4,268.00	CHIX	10:24:13
165	4,268.00	CHIX	10:24:13
129	4,267.00	CHIX	10:29:07
70	4,267.00	CHIX	10:29:07
4	4,267.00	CHIX	10:29:07
100	4,267.00	CHIX	10:29:07
43	4,267.00	CHIX	10:29:07
304	4,268.50	CHIX	10:35:50
53	4,268.00	CHIX	10:41:58
251	4,268.00	CHIX	10:41:58
177	4,268.50	CHIX	10:45:37
80	4,268.50	CHIX	10:45:37
49	4,268.50	CHIX	10:45:37
338	4,268.50	CHIX	10:51:50
342	4,268.00	CHIX	10:57:30
100	4,267.00	CHIX	11:03:04
200	4,267.00	CHIX	11:03:04
198	4,268.50	CHIX	11:08:54
100	4,268.50	CHIX	11:08:54
28	4,268.50	CHIX	11:08:54
108	4,268.50	CHIX	11:15:36
22	4,268.50	CHIX	11:16:27
60	4,268.50	CHIX	11:16:27
125	4,268.50	CHIX	11:16:27
309	4,269.00	CHIX	11:24:48
72	4,270.50	CHIX	11:28:04
73	4,270.50	CHIX	11:28:04
118	4,270.50	CHIX	11:28:10
34	4,270.50	CHIX	11:28:10
14	4,274.00	CHIX	11:33:36
328	4,274.00	CHIX	11:33:36
72	4,274.00	CHIX	11:40:11
227	4,274.00	CHIX	11:40:11
299	4,272.50	CHIX	11:46:03
60	4,270.50	CHIX	11:51:30
276	4,270.50	CHIX	11:51:48
336	4,267.00	CHIX	11:57:10
293	4,266.00	CHIX	12:02:24
260	4,266.50	CHIX	12:08:27
50	4,266.50	CHIX	12:08:27
26	4,266.50	CHIX	12:08:27
100	4,265.50	CHIX	12:15:25
332	4,266.50	CHIX	12:18:24
108	4,266.00	CHIX	12:24:17
194	4,266.00	CHIX	12:24:17
100	4,267.00	CHIX	12:29:34
216	4,267.00	CHIX	12:30:12
23	4,267.00	CHIX	12:30:12
51	4,270.50	CHIX	12:37:27
100	4,270.50	CHIX	12:37:27
141	4,270.50	CHIX	12:37:27
65	4,272.00	CHIX	12:42:48
240	4,272.00	CHIX	12:42:48
331	4,271.50	CHIX	12:48:27
298	4,273.00	CHIX	12:55:07
86	4,272.00	CHIX	13:01:38
83	4,272.00	CHIX	13:01:55
134	4,272.00	CHIX	13:01:55
42	4,272.00	CHIX	13:02:13
6	4,256.50	CHIX	15:49:10
362	4,256.00	CHIX	15:49:20
521	4,256.50	CHIX	15:49:20
289	4,261.00	CHIX	15:50:13
90	4,261.00	CHIX	15:50:13
100	4,261.50	CHIX	15:50:44
100	4,261.50	CHIX	15:50:44
331	4,261.50	CHIX	15:50:58
108	4,261.50	CHIX	15:50:58
315	4,263.00	CHIX	15:51:23
27	4,262.50	CHIX	15:51:24
199	4,262.50	CHIX	15:51:25
72	4,262.50	CHIX	15:51:28
16	4,262.50	CHIX	15:51:28
114	4,263.50	CHIX	15:52:15
59	4,263.50	CHIX	15:52:15
170	4,264.00	CHIX	15:52:15
172	4,264.00	CHIX	15:52:15
161	4,263.50	CHIX	15:52:18
7	4,263.50	CHIX	15:52:18
31	4,265.00	CHIX	15:53:20
100	4,265.00	CHIX	15:53:20
215	4,265.00	CHIX	15:53:20
382	4,265.00	CHIX	15:53:20
278	4,265.00	CHIX	15:54:58
28	4,265.00	CHIX	15:54:58
292	4,265.00	CHIX	15:54:58
105	4,265.50	CHIX	15:55:11
50	4,265.50	CHIX	15:55:11
182	4,265.50	CHIX	15:55:11
319	4,265.00	CHIX	15:55:13
200	4,267.50	CHIX	15:56:13
11	4,267.50	CHIX	15:56:13
164	4,267.50	CHIX	15:56:13
188	4,267.50	CHIX	15:56:13
286	4,267.00	CHIX	15:56:20
69	4,266.00	CHIX	15:56:38
220	4,266.00	CHIX	15:56:38
300	4,266.00	CHIX	15:57:10
161	4,266.00	CHIX	15:58:10
86	4,268.50	CHIX	15:58:46
215	4,268.50	CHIX	15:58:46
123	4,268.50	CHIX	15:58:46
567	4,268.50	CHIX	15:58:46
340	4,267.00	CHIX	15:58:59
215	4,269.50	CHIX	15:59:56
356	4,269.00	CHIX	16:00:02
215	4,267.00	CHIX	16:00:40
100	4,267.50	CHIX	16:00:55
215	4,267.50	CHIX	16:00:55
302	4,267.00	CHIX	16:01:00
353	4,264.50	CHIX	16:01:41
169	4,266.50	CHIX	16:02:59
2	4,266.50	CHIX	16:02:59
435	4,266.50	CHIX	16:02:59
29	4,266.50	CHIX	16:02:59
137	4,266.50	CHIX	16:02:59
90	4,266.50	CHIX	16:03:20
215	4,266.50	CHIX	16:03:20
100	4,267.00	CHIX	16:03:59
293	4,267.00	CHIX	16:03:59
217	4,267.00	CHIX	16:03:59
58	4,267.50	CHIX	16:04:21
100	4,267.50	CHIX	16:04:21
215	4,267.50	CHIX	16:04:21
323	4,267.50	CHIX	16:05:01
418	4,268.50	CHIX	16:05:28
100	4,268.50	CHIX	16:05:31
100	4,268.50	CHIX	16:05:31
95	4,268.00	CHIX	16:06:07
215	4,268.00	CHIX	16:06:07
19	4,267.50	CHIX	16:06:08
399	4,267.50	CHIX	16:06:10
290	4,265.00	CHIX	16:06:51
148	4,264.00	CHIX	16:07:26
168	4,264.00	CHIX	16:07:26
344	4,263.50	CHIX	16:07:33
297	4,263.00	CHIX	16:08:25
303	4,262.00	CHIX	16:08:40
153	4,261.00	CHIX	16:09:49
150	4,261.00	CHIX	16:09:49
201	4,261.50	CHIX	16:09:49
200	4,261.50	CHIX	16:09:49
70	4,260.50	CHIX	16:09:57
15	4,260.50	CHIX	16:09:57
242	4,260.50	CHIX	16:09:57
321	4,261.50	CHIX	16:11:34
388	4,261.50	CHIX	16:11:34
243	4,261.50	CHIX	16:11:43
68	4,261.50	CHIX	16:11:43
149	4,262.50	CHIX	16:12:27
150	4,262.50	CHIX	16:12:27
5	4,262.50	CHIX	16:12:27
85	4,263.00	CHIX	16:12:32
215	4,263.00	CHIX	16:12:32
326	4,262.50	CHIX	16:12:35
238	4,263.50	CHIX	16:13:32
154	4,263.50	CHIX	16:13:32
340	4,265.00	CHIX	16:14:14
428	4,265.50	CHIX	16:14:37
200	4,267.50	CHIX	16:15:13
276	4,267.50	CHIX	16:15:15
50	4,267.50	CHIX	16:15:15
215	4,267.50	CHIX	16:15:19
139	4,267.50	CHIX	16:15:19
87	4,268.50	CHIX	16:16:13
155	4,268.50	CHIX	16:16:13
51	4,268.50	CHIX	16:16:13
3	4,268.50	CHIX	16:16:13
200	4,268.50	CHIX	16:16:22
80	4,268.50	CHIX	16:16:22
281	4,268.00	CHIX	16:16:29
12	4,268.00	CHIX	16:16:29
57	4,268.00	CHIX	16:16:44
90	4,268.00	CHIX	16:16:44
32	4,267.50	CHIX	16:16:59
100	4,267.50	CHIX	16:16:59
40	4,267.50	CHIX	16:16:59
56	4,267.50	CHIX	16:16:59
10	4,267.50	CHIX	16:16:59
94	4,267.50	CHIX	16:16:59
18	4,267.50	CHIX	16:17:02
99	4,268.00	CHIX	16:17:33
66	4,268.00	CHIX	16:17:35
147	4,268.00	CHIX	16:17:35
4	4,268.00	CHIX	16:17:35
200	4,270.00	CHIX	16:18:12
100	4,270.00	CHIX	16:18:12
100	4,270.00	CHIX	16:18:12
134	4,270.00	CHIX	16:18:12
339	4,269.50	CHIX	16:18:18
259	4,269.50	CHIX	16:18:52
200	4,270.50	CHIX	16:19:32
175	4,270.50	CHIX	16:19:32
92	4,270.50	CHIX	16:19:32
32	4,270.50	CHIX	16:19:32
9	4,270.50	CHIX	16:19:32
73	4,271.50	CHIX	16:19:47
20	4,271.50	CHIX	16:19:47
100	4,271.50	CHIX	16:19:47
130	4,271.50	CHIX	16:19:47
45	4,271.00	CHIX	16:19:57
50	4,271.00	CHIX	16:19:57
215	4,271.00	CHIX	16:19:57
158	4,271.00	CHIX	16:20:33
100	4,271.00	CHIX	16:20:33
31	4,271.00	CHIX	16:20:33
85	4,271.00	CHIX	16:20:40
90	4,271.00	CHIX	16:20:49
100	4,271.00	CHIX	16:20:49
60	4,271.00	CHIX	16:20:49
45	4,270.00	CHIX	16:21:03
295	4,270.00	CHIX	16:21:03
79	4,270.00	CHIX	16:21:21
242	4,270.00	CHIX	16:21:21
333	4,270.00	CHIX	16:22:36
522	4,270.50	CHIX	16:22:36
236	4,270.50	CHIX	16:22:36
115	4,270.50	CHIX	16:22:36
351	4,269.00	CHIX	16:22:52
237	4,268.50	CHIX	16:23:12
92	4,268.50	CHIX	16:23:12
54	4,268.50	CHIX	16:23:58
148	4,268.50	CHIX	16:24:06
86	4,268.50	CHIX	16:24:06
200	4,268.50	CHIX	16:24:06
73	4,268.50	CHIX	16:24:06
84	4,268.50	CHIX	16:24:06
215	4,270.50	CHIX	16:25:44
1513	4,270.50	CHIX	16:25:44
320	4,270.50	CHIX	16:25:50
357	4,270.00	CHIX	16:26:04
311	4,270.00	CHIX	16:26:18
892	4,272.00	CHIX	16:27:14
323	4,271.50	CHIX	16:27:14
215	4,272.00	CHIX	16:27:30
353	4,274.00	CHIX	16:27:47
320	4,274.00	CHIX	16:27:47
481	4,273.50	CHIX	16:28:03
304	4,273.00	CHIX	16:28:06
165	4,273.00	CHIX	16:28:18
50	4,273.00	CHIX	16:28:18
50	4,273.00	CHIX	16:28:18
83	4,273.00	CHIX	16:28:18
100	4,272.00	CHIX	16:28:36
110	4,272.00	CHIX	16:28:36
37	4,272.00	CHIX	16:28:36
50	4,272.50	CHIX	16:29:09
70	4,272.50	CHIX	16:29:09
50	4,272.50	CHIX	16:29:09
642	4,272.50	CHIX	16:29:09
16	4,272.50	CHIX	16:29:24
15	4,272.50	CHIX	16:29:24
487	4,263.00	LSE	08:19:55
136	4,263.00	LSE	08:20:06
264	4,263.00	LSE	08:20:06
443	4,262.50	LSE	08:20:15
148	4,263.50	LSE	08:21:33
282	4,263.50	LSE	08:21:33
96	4,263.50	LSE	08:22:40
373	4,263.50	LSE	08:23:09
539	4,264.50	LSE	08:23:43
203	4,269.50	LSE	08:24:49
234	4,269.50	LSE	08:24:49
500	4,270.00	LSE	08:24:49
221	4,270.50	LSE	08:25:07
204	4,270.50	LSE	08:25:07
29	4,270.50	LSE	08:25:07
438	4,270.50	LSE	08:25:07
558	4,270.00	LSE	08:25:18
59	4,270.00	LSE	08:25:18
24	4,270.00	LSE	08:25:18
495	4,271.00	LSE	08:25:40
488	4,270.50	LSE	08:25:41
473	4,269.00	LSE	08:25:49
497	4,267.50	LSE	08:26:16
66	4,269.00	LSE	08:27:07
175	4,269.00	LSE	08:27:07
188	4,269.00	LSE	08:27:07
200	4,268.50	LSE	08:27:16
96	4,268.50	LSE	08:27:16
164	4,268.50	LSE	08:27:16
58	4,273.50	LSE	08:28:45
236	4,273.50	LSE	08:28:45
175	4,273.50	LSE	08:28:45
444	4,273.00	LSE	08:28:45
284	4,273.00	LSE	08:28:50
150	4,273.00	LSE	08:28:50
28	4,273.00	LSE	08:28:50
430	4,272.00	LSE	08:29:08
452	4,272.00	LSE	08:29:47
40	4,271.50	LSE	08:30:11
24	4,271.50	LSE	08:30:11
289	4,271.50	LSE	08:30:11
64	4,271.50	LSE	08:30:11
341	4,273.00	LSE	08:31:00
175	4,273.00	LSE	08:31:06
490	4,273.00	LSE	08:31:06
222	4,273.00	LSE	08:31:06
403	4,270.00	LSE	08:31:20
204	4,272.00	LSE	08:32:09
283	4,272.00	LSE	08:32:09
447	4,273.00	LSE	08:32:51
175	4,274.50	LSE	08:33:30
133	4,274.50	LSE	08:33:30
280	4,274.50	LSE	08:33:30
508	4,274.50	LSE	08:34:10
457	4,273.00	LSE	08:34:23
440	4,274.00	LSE	08:34:23
50	4,274.50	LSE	08:35:00
50	4,274.50	LSE	08:35:00
175	4,274.50	LSE	08:35:00
65	4,274.50	LSE	08:35:00
129	4,274.50	LSE	08:35:00
250	4,274.50	LSE	08:35:00
220	4,274.50	LSE	08:35:00
19	4,274.50	LSE	08:35:00
50	4,272.50	LSE	08:36:29
50	4,272.50	LSE	08:36:29
121	4,272.50	LSE	08:36:29
332	4,272.50	LSE	08:36:29
22	4,272.50	LSE	08:36:29
495	4,271.50	LSE	08:36:48
461	4,272.00	LSE	08:36:48
223	4,273.00	LSE	08:37:51
138	4,273.00	LSE	08:37:51
55	4,273.00	LSE	08:37:51
488	4,274.00	LSE	08:40:11
464	4,273.50	LSE	08:40:29
92	4,274.00	LSE	08:41:00
50	4,274.00	LSE	08:41:00
66	4,274.00	LSE	08:41:00
175	4,274.00	LSE	08:41:00
50	4,274.00	LSE	08:41:00
400	4,274.00	LSE	08:41:00
340	4,273.50	LSE	08:42:12
145	4,273.50	LSE	08:42:12
461	4,274.00	LSE	08:43:50
455	4,275.50	LSE	08:45:23
446	4,274.50	LSE	08:45:53
90	4,273.50	LSE	08:46:31
311	4,273.50	LSE	08:46:45
404	4,273.00	LSE	08:46:46
402	4,272.00	LSE	08:47:35
175	4,271.00	LSE	08:47:53
425	4,271.00	LSE	08:47:53
441	4,269.00	LSE	08:48:22
404	4,270.50	LSE	08:50:40
443	4,270.00	LSE	08:51:09
19	4,269.50	LSE	08:52:12
463	4,272.50	LSE	08:53:44
116	4,271.50	LSE	08:53:47
69	4,271.50	LSE	08:53:47
248	4,271.50	LSE	08:53:48
427	4,271.00	LSE	08:55:39
264	4,271.00	LSE	08:56:03
169	4,271.00	LSE	08:56:03
50	4,271.00	LSE	08:57:03
61	4,271.00	LSE	08:57:03
50	4,271.00	LSE	08:57:03
50	4,271.00	LSE	08:57:03
203	4,271.00	LSE	08:57:03
441	4,271.00	LSE	08:57:03
52	4,270.50	LSE	08:58:06
210	4,270.50	LSE	08:58:06
220	4,270.50	LSE	08:58:06
407	4,271.00	LSE	09:00:57
457	4,270.50	LSE	09:02:03
432	4,271.00	LSE	09:03:43
79	4,271.50	LSE	09:04:53
79	4,271.50	LSE	09:04:54
79	4,271.50	LSE	09:04:54
451	4,273.50	LSE	09:05:12
405	4,272.50	LSE	09:05:13
50	4,273.00	LSE	09:05:13
37	4,273.00	LSE	09:05:13
280	4,273.00	LSE	09:05:13
66	4,273.00	LSE	09:05:13
50	4,273.00	LSE	09:05:13
686	4,273.00	LSE	09:05:13
70	4,273.50	LSE	09:05:13
50	4,273.50	LSE	09:05:13
50	4,273.50	LSE	09:05:13
1	4,273.50	LSE	09:05:13
451	4,271.00	LSE	09:05:23
27	4,271.00	LSE	09:05:23
121	4,271.50	LSE	09:06:22
293	4,271.50	LSE	09:06:22
497	4,271.00	LSE	09:07:17
280	4,271.00	LSE	09:07:35
56	4,271.00	LSE	09:07:35
58	4,273.50	LSE	09:09:04
45	4,273.50	LSE	09:09:10
282	4,273.50	LSE	09:09:13
169	4,273.50	LSE	09:09:13
50	4,274.00	LSE	09:09:13
74	4,274.00	LSE	09:09:13
50	4,274.00	LSE	09:09:13
18	4,274.00	LSE	09:09:13
175	4,274.00	LSE	09:09:13
50	4,274.00	LSE	09:09:13
66	4,274.00	LSE	09:09:13
228	4,273.50	LSE	09:09:39
299	4,273.50	LSE	09:09:39
333	4,275.00	LSE	09:10:50
59	4,279.00	LSE	09:11:57
184	4,279.00	LSE	09:11:57
493	4,278.50	LSE	09:12:02
40	4,278.00	LSE	09:12:08
500	4,278.00	LSE	09:12:08
90	4,278.00	LSE	09:12:08
156	4,277.00	LSE	09:12:32
240	4,277.00	LSE	09:12:32
50	4,277.00	LSE	09:12:32
50	4,277.00	LSE	09:12:32
589	4,277.00	LSE	09:12:32
261	4,277.00	LSE	09:14:19
115	4,277.00	LSE	09:14:19
30	4,277.00	LSE	09:14:19
115	4,277.00	LSE	09:14:19
383	4,276.50	LSE	09:14:50
53	4,276.50	LSE	09:14:50
478	4,275.50	LSE	09:15:11
403	4,275.00	LSE	09:17:14
477	4,274.50	LSE	09:18:05
412	4,274.50	LSE	09:20:36
61	4,274.50	LSE	09:20:36
85	4,273.00	LSE	09:21:38
77	4,273.00	LSE	09:21:38
319	4,273.00	LSE	09:21:38
13	4,273.00	LSE	09:21:38
209	4,271.50	LSE	09:22:29
31	4,271.50	LSE	09:22:29
198	4,271.50	LSE	09:22:29
11	4,271.50	LSE	09:22:29
457	4,271.00	LSE	09:23:42
494	4,270.00	LSE	09:24:33
457	4,269.50	LSE	09:24:34
14	4,268.00	LSE	09:25:40
260	4,268.00	LSE	09:25:40
140	4,268.00	LSE	09:25:40
464	4,268.50	LSE	09:26:25
6	4,268.50	LSE	09:26:25
251	4,269.50	LSE	09:27:57
46	4,269.50	LSE	09:28:03
121	4,269.50	LSE	09:28:03
413	4,269.50	LSE	09:28:03
437	4,269.00	LSE	09:28:59
340	4,268.50	LSE	09:29:50
147	4,268.50	LSE	09:29:50
175	4,268.50	LSE	09:30:43
261	4,268.50	LSE	09:30:43
72	4,268.00	LSE	09:31:17
184	4,268.00	LSE	09:31:17
181	4,268.00	LSE	09:31:17
79	4,268.50	LSE	09:31:30
50	4,268.50	LSE	09:31:30
312	4,268.50	LSE	09:31:30
50	4,268.50	LSE	09:31:30
485	4,268.50	LSE	09:32:10
246	4,268.50	LSE	09:32:47
234	4,268.50	LSE	09:32:47
25	4,269.50	LSE	09:34:01
448	4,269.50	LSE	09:34:01
440	4,269.00	LSE	09:34:02
375	4,269.00	LSE	09:34:31
98	4,269.00	LSE	09:34:31
40	4,269.00	LSE	09:36:59
230	4,269.00	LSE	09:36:59
65	4,269.00	LSE	09:36:59
50	4,269.00	LSE	09:36:59
50	4,269.00	LSE	09:36:59
50	4,269.00	LSE	09:36:59
482	4,269.00	LSE	09:36:59
457	4,268.00	LSE	09:39:02
437	4,267.50	LSE	09:39:03
241	4,267.50	LSE	09:40:02
228	4,267.50	LSE	09:40:02
322	4,266.50	LSE	09:42:12
156	4,266.50	LSE	09:42:12
188	4,266.00	LSE	09:42:59
264	4,266.00	LSE	09:42:59
485	4,266.00	LSE	09:44:02
138	4,268.00	LSE	09:47:01
224	4,268.00	LSE	09:47:01
132	4,268.00	LSE	09:47:01
609	4,268.00	LSE	09:47:01
5	4,267.50	LSE	09:47:10
283	4,267.50	LSE	09:48:00
2	4,267.00	LSE	09:48:01
280	4,267.00	LSE	09:48:01
175	4,267.00	LSE	09:48:01
124	4,267.50	LSE	09:48:01
455	4,265.50	LSE	09:49:44
471	4,265.00	LSE	09:50:52
104	4,264.50	LSE	09:51:12
419	4,267.00	LSE	09:52:40
346	4,268.50	LSE	09:54:01
99	4,268.50	LSE	09:54:01
327	4,267.50	LSE	09:54:05
142	4,267.50	LSE	09:54:05
196	4,267.00	LSE	09:54:35
220	4,267.00	LSE	09:54:35
486	4,268.50	LSE	09:57:03
14	4,268.50	LSE	09:59:45
411	4,268.50	LSE	09:59:45
482	4,268.50	LSE	10:00:39
11	4,267.50	LSE	10:01:09
629	4,268.00	LSE	10:03:02
407	4,268.00	LSE	10:04:25
50	4,268.00	LSE	10:04:25
250	4,268.00	LSE	10:04:25
50	4,268.00	LSE	10:04:25
116	4,268.00	LSE	10:04:25
92	4,268.00	LSE	10:04:25
317	4,268.00	LSE	10:04:25
88	4,268.00	LSE	10:04:25
252	4,268.00	LSE	10:04:25
7	4,267.00	LSE	10:04:54
230	4,267.00	LSE	10:04:54
230	4,267.00	LSE	10:04:54
327	4,265.00	LSE	10:05:50
78	4,265.00	LSE	10:05:50
349	4,266.50	LSE	10:08:37
100	4,266.50	LSE	10:08:37
17	4,266.50	LSE	10:09:43
172	4,266.50	LSE	10:09:43
59	4,266.50	LSE	10:09:43
135	4,266.50	LSE	10:09:43
107	4,266.50	LSE	10:09:43
425	4,266.00	LSE	10:09:45
248	4,268.00	LSE	10:10:15
175	4,268.00	LSE	10:10:15
48	4,267.50	LSE	10:10:57
12	4,267.50	LSE	10:10:57
370	4,267.50	LSE	10:10:57
474	4,268.00	LSE	10:12:08
154	4,268.50	LSE	10:13:13
37	4,268.50	LSE	10:13:13
50	4,268.50	LSE	10:13:13
175	4,268.50	LSE	10:13:13
304	4,268.50	LSE	10:14:18
185	4,268.50	LSE	10:14:18
490	4,268.50	LSE	10:15:39
408	4,268.00	LSE	10:16:20
483	4,267.00	LSE	10:17:09
47	4,266.50	LSE	10:19:00
50	4,266.50	LSE	10:19:00
302	4,266.50	LSE	10:19:00
432	4,266.50	LSE	10:19:00
23	4,266.50	LSE	10:19:00
79	4,265.50	LSE	10:19:33
50	4,265.00	LSE	10:19:33
280	4,265.00	LSE	10:19:33
50	4,265.00	LSE	10:19:33
71	4,267.50	LSE	10:22:05
142	4,268.00	LSE	10:23:09
302	4,268.00	LSE	10:23:09
575	4,268.00	LSE	10:23:09
484	4,268.00	LSE	10:24:13
461	4,268.00	LSE	10:25:47
492	4,268.00	LSE	10:26:01
36	4,267.50	LSE	10:27:10
14	4,267.50	LSE	10:27:10
420	4,267.50	LSE	10:27:42
458	4,267.50	LSE	10:28:28
46	4,267.00	LSE	10:29:07
385	4,267.00	LSE	10:29:33
263	4,266.50	LSE	10:29:55
207	4,266.50	LSE	10:29:55
148	4,268.00	LSE	10:31:55
333	4,268.00	LSE	10:31:55
228	4,268.50	LSE	10:32:52
172	4,268.50	LSE	10:32:52
61	4,268.50	LSE	10:32:52
17	4,269.00	LSE	10:35:01
466	4,269.00	LSE	10:35:01
408	4,269.00	LSE	10:35:01
212	4,268.50	LSE	10:36:40
264	4,268.50	LSE	10:36:40
315	4,268.50	LSE	10:38:40
50	4,268.50	LSE	10:38:40
50	4,268.50	LSE	10:38:40
47	4,268.50	LSE	10:38:40
27	4,268.50	LSE	10:38:40
210	4,268.50	LSE	10:38:40
210	4,268.50	LSE	10:38:40
381	4,268.50	LSE	10:38:40
95	4,268.50	LSE	10:38:40
1	4,268.50	LSE	10:39:21
447	4,268.50	LSE	10:39:21
105	4,268.00	LSE	10:41:58
260	4,268.00	LSE	10:41:58
50	4,268.00	LSE	10:41:58
50	4,268.00	LSE	10:41:58
139	4,268.00	LSE	10:41:58
143	4,268.00	LSE	10:41:58
178	4,268.00	LSE	10:41:58
37	4,268.00	LSE	10:41:58
433	4,268.00	LSE	10:42:47
473	4,268.50	LSE	10:44:00
280	4,268.50	LSE	10:45:37
33	4,268.50	LSE	10:45:37
175	4,268.50	LSE	10:45:37
273	4,268.50	LSE	10:45:37
153	4,268.50	LSE	10:45:37
38	4,268.50	LSE	10:45:37
197	4,268.00	LSE	10:46:00
264	4,268.00	LSE	10:46:00
16	4,268.00	LSE	10:48:45
143	4,268.00	LSE	10:48:45
72	4,268.00	LSE	10:48:45
190	4,268.00	LSE	10:48:45
429	4,268.00	LSE	10:48:51
442	4,267.50	LSE	10:48:53
61	4,268.50	LSE	10:53:25
240	4,268.50	LSE	10:53:25
175	4,268.50	LSE	10:53:25
175	4,269.00	LSE	10:54:17
130	4,269.00	LSE	10:54:17
50	4,269.00	LSE	10:54:17
50	4,269.00	LSE	10:54:17
50	4,269.00	LSE	10:54:17
50	4,269.00	LSE	10:54:17
50	4,269.00	LSE	10:54:17
175	4,269.00	LSE	10:54:17
210	4,269.00	LSE	10:54:17
117	4,268.50	LSE	10:54:55
302	4,268.50	LSE	10:54:55
124	4,268.50	LSE	10:54:55
130	4,268.50	LSE	10:54:55
50	4,268.50	LSE	10:54:55
50	4,268.50	LSE	10:54:55
65	4,268.50	LSE	10:54:55
620	4,268.50	LSE	10:54:55
442	4,269.50	LSE	10:56:10
291	4,268.50	LSE	10:56:45
112	4,268.50	LSE	10:56:45
13	4,268.50	LSE	10:56:45
100	4,267.50	LSE	10:57:30
445	4,267.50	LSE	10:58:06
450	4,265.50	LSE	10:58:28
406	4,264.50	LSE	11:00:23
489	4,267.00	LSE	11:03:04
212	4,267.00	LSE	11:03:44
44	4,267.00	LSE	11:03:44
126	4,267.00	LSE	11:03:44
28	4,267.00	LSE	11:03:44
32	4,266.50	LSE	11:03:58
16	4,266.50	LSE	11:03:58
292	4,268.50	LSE	11:05:03
175	4,268.50	LSE	11:05:03
423	4,268.00	LSE	11:05:04
425	4,269.00	LSE	11:06:24
238	4,268.50	LSE	11:08:54
178	4,268.50	LSE	11:08:54
492	4,268.50	LSE	11:10:29
340	4,268.50	LSE	11:11:42
76	4,268.50	LSE	11:11:42
460	4,268.50	LSE	11:12:13
28	4,268.50	LSE	11:12:13
175	4,268.50	LSE	11:13:46
24	4,268.50	LSE	11:13:46
520	4,268.50	LSE	11:14:15
3	4,268.50	LSE	11:16:27
416	4,268.50	LSE	11:16:27
294	4,269.00	LSE	11:17:21
106	4,269.00	LSE	11:17:21
468	4,268.50	LSE	11:17:25
112	4,268.50	LSE	11:20:02
305	4,268.50	LSE	11:20:02
506	4,269.00	LSE	11:24:48
175	4,269.50	LSE	11:26:02
7	4,269.50	LSE	11:26:15
230	4,269.50	LSE	11:26:15
175	4,269.50	LSE	11:26:15
497	4,269.00	LSE	11:26:22
25	4,269.00	LSE	11:26:22
68	4,269.00	LSE	11:26:22
25	4,272.00	LSE	11:29:46
260	4,272.00	LSE	11:29:47
175	4,272.00	LSE	11:29:47
50	4,272.00	LSE	11:30:06
24	4,272.00	LSE	11:30:06
45	4,272.00	LSE	11:30:06
175	4,272.00	LSE	11:30:06
127	4,272.00	LSE	11:30:06
78	4,272.00	LSE	11:30:06
24	4,274.00	LSE	11:31:46
40	4,274.00	LSE	11:31:46
46	4,274.00	LSE	11:31:46
143	4,274.00	LSE	11:31:46
86	4,274.00	LSE	11:31:46
50	4,274.00	LSE	11:33:36
50	4,274.00	LSE	11:33:36
118	4,274.00	LSE	11:33:36
50	4,274.00	LSE	11:33:36
174	4,274.00	LSE	11:33:36
214	4,274.00	LSE	11:33:36
209	4,274.00	LSE	11:33:36
14	4,274.00	LSE	11:33:36
134	4,274.00	LSE	11:33:36
348	4,274.00	LSE	11:33:36
175	4,277.00	LSE	11:36:11
125	4,277.00	LSE	11:36:11
50	4,277.00	LSE	11:36:11
50	4,277.00	LSE	11:36:11
290	4,276.50	LSE	11:36:11
401	4,276.50	LSE	11:36:12
415	4,276.50	LSE	11:36:12
477	4,276.50	LSE	11:37:00
429	4,276.00	LSE	11:37:01
240	4,274.00	LSE	11:38:12
104	4,274.00	LSE	11:38:12
71	4,274.00	LSE	11:38:12
69	4,274.00	LSE	11:40:11
209	4,274.00	LSE	11:40:11
156	4,274.00	LSE	11:40:11
421	4,273.50	LSE	11:42:07
6	4,273.50	LSE	11:43:09
50	4,273.50	LSE	11:43:09
112	4,273.50	LSE	11:43:09
50	4,273.50	LSE	11:43:09
50	4,273.50	LSE	11:43:09
50	4,273.50	LSE	11:43:09
50	4,273.50	LSE	11:43:09
3	4,273.50	LSE	11:43:09
50	4,273.50	LSE	11:43:09
172	4,273.50	LSE	11:43:09
301	4,273.50	LSE	11:43:09
603	4,273.50	LSE	11:43:09
429	4,273.00	LSE	11:44:06
50	4,272.00	LSE	11:44:52
131	4,272.00	LSE	11:44:52
175	4,272.00	LSE	11:44:52
58	4,272.50	LSE	11:46:03
469	4,272.50	LSE	11:46:03
447	4,271.00	LSE	11:46:39
415	4,271.50	LSE	11:46:39
424	4,269.50	LSE	11:49:23
471	4,270.00	LSE	11:50:33
196	4,270.00	LSE	11:50:33
12	4,270.00	LSE	11:51:48
175	4,270.00	LSE	11:51:48
280	4,270.00	LSE	11:51:48
82	4,270.00	LSE	11:51:48
487	4,270.50	LSE	11:51:48
144	4,269.50	LSE	11:52:09
338	4,269.50	LSE	11:52:09
479	4,267.50	LSE	11:53:44
48	4,266.50	LSE	11:53:45
104	4,266.50	LSE	11:53:46
104	4,266.50	LSE	11:53:46
91	4,266.50	LSE	11:53:46
55	4,266.50	LSE	11:53:46
19	4,266.50	LSE	11:53:46
513	4,268.00	LSE	11:56:14
436	4,267.50	LSE	11:56:37
453	4,268.00	LSE	11:56:37
399	4,266.50	LSE	11:57:10
175	4,267.00	LSE	11:57:10
50	4,267.00	LSE	11:57:10
139	4,267.00	LSE	11:57:10
50	4,267.00	LSE	11:57:10
8	4,267.00	LSE	11:57:10
144	4,266.50	LSE	11:57:37
300	4,266.50	LSE	11:58:17
485	4,267.00	LSE	12:00:41
421	4,267.00	LSE	12:00:41
28	4,267.00	LSE	12:00:41
167	4,267.00	LSE	12:00:41
428	4,267.00	LSE	12:02:22
127	4,266.50	LSE	12:02:24
279	4,266.50	LSE	12:02:24
48	4,266.50	LSE	12:03:22
418	4,266.50	LSE	12:03:22
266	4,267.00	LSE	12:04:46
221	4,267.00	LSE	12:04:46
426	4,267.50	LSE	12:05:52
84	4,267.00	LSE	12:06:20
348	4,267.00	LSE	12:06:20
57	4,265.50	LSE	12:06:55
100	4,265.50	LSE	12:06:55
247	4,265.50	LSE	12:06:55
50	4,266.00	LSE	12:08:27
175	4,266.00	LSE	12:08:27
3	4,265.50	LSE	12:09:24
175	4,265.50	LSE	12:09:24
50	4,265.50	LSE	12:09:24
240	4,265.50	LSE	12:09:24
436	4,264.50	LSE	12:11:15
88	4,265.00	LSE	12:13:26
344	4,265.00	LSE	12:13:32
416	4,265.50	LSE	12:14:40
603	4,266.50	LSE	12:18:24
590	4,267.50	LSE	12:21:24
230	4,267.50	LSE	12:22:00
50	4,267.50	LSE	12:22:00
37	4,267.50	LSE	12:22:00
175	4,267.50	LSE	12:22:00
529	4,267.50	LSE	12:22:00
326	4,267.00	LSE	12:22:30
141	4,267.00	LSE	12:22:30
459	4,266.50	LSE	12:23:46
283	4,267.00	LSE	12:27:16
420	4,267.00	LSE	12:27:16
303	4,267.00	LSE	12:27:16
100	4,267.50	LSE	12:28:10
50	4,267.50	LSE	12:28:46
1	4,267.50	LSE	12:28:46
494	4,267.50	LSE	12:28:46
111	4,267.50	LSE	12:28:46
216	4,267.50	LSE	12:28:46
416	4,267.00	LSE	12:30:12
240	4,266.00	LSE	12:31:58
82	4,266.00	LSE	12:31:58
377	4,266.00	LSE	12:31:58
5	4,266.00	LSE	12:31:58
175	4,271.00	LSE	12:37:16
23	4,271.00	LSE	12:37:16
175	4,271.00	LSE	12:37:16
101	4,271.00	LSE	12:37:16
469	4,270.50	LSE	12:37:27
493	4,270.50	LSE	12:37:27
125	4,272.00	LSE	12:38:50
335	4,272.00	LSE	12:38:54
414	4,272.00	LSE	12:38:54
175	4,272.50	LSE	12:40:56
220	4,272.50	LSE	12:40:56
115	4,271.50	LSE	12:41:28
520	4,272.00	LSE	12:41:28
175	4,272.00	LSE	12:41:39
250	4,272.00	LSE	12:41:39
482	4,272.00	LSE	12:42:48
229	4,272.50	LSE	12:44:48
260	4,272.50	LSE	12:44:48
176	4,272.50	LSE	12:44:48
215	4,272.50	LSE	12:44:48
200	4,272.50	LSE	12:44:48
408	4,273.00	LSE	12:45:32
462	4,273.00	LSE	12:45:57
285	4,271.50	LSE	12:47:41
104	4,271.50	LSE	12:47:41
18	4,271.50	LSE	12:47:41
452	4,271.00	LSE	12:47:59
51	4,270.50	LSE	12:48:00
374	4,270.50	LSE	12:48:00
447	4,271.00	LSE	12:48:27
100	4,272.00	LSE	12:51:35
24	4,273.50	LSE	12:52:36
133	4,272.50	LSE	12:52:40
459	4,273.00	LSE	12:52:40
400	4,273.00	LSE	12:52:40
131	4,272.00	LSE	12:53:02
220	4,272.00	LSE	12:53:02
50	4,272.00	LSE	12:53:02
50	4,272.00	LSE	12:53:02
5	4,272.00	LSE	12:53:02
57	4,272.00	LSE	12:53:02
477	4,272.00	LSE	12:53:02
54	4,272.00	LSE	12:53:02
175	4,271.50	LSE	12:53:33
118	4,271.50	LSE	12:53:33
50	4,271.50	LSE	12:53:33
50	4,271.50	LSE	12:53:33
444	4,272.50	LSE	12:55:23
466	4,272.00	LSE	12:56:35
179	4,272.00	LSE	12:57:56
410	4,272.00	LSE	12:58:00
315	4,272.00	LSE	12:58:00
358	4,271.50	LSE	12:58:36
107	4,271.50	LSE	12:58:36
74	4,272.00	LSE	13:01:02
473	4,272.00	LSE	13:01:02
301	4,272.00	LSE	13:01:55
659	4,272.00	LSE	13:01:55
167	4,272.00	LSE	13:02:13
301	4,272.00	LSE	13:02:13
455	4,272.00	LSE	13:02:13
324	4,277.00	LSE	13:04:16
77	4,277.00	LSE	13:04:16
456	4,276.50	LSE	13:04:18
575	4,276.50	LSE	13:04:18
9	4,277.00	LSE	13:05:31
26	4,277.00	LSE	13:05:31
295	4,277.00	LSE	13:05:31
145	4,277.00	LSE	13:05:31
463	4,277.50	LSE	13:05:31
10	4,278.50	LSE	13:07:29
425	4,278.50	LSE	13:07:45
18	4,278.50	LSE	13:07:45
464	4,276.00	LSE	13:11:34
420	4,275.50	LSE	13:15:22
488	4,276.00	LSE	13:19:37
50	4,277.00	LSE	13:21:24
415	4,277.00	LSE	13:21:24
242	4,277.50	LSE	13:21:24
250	4,277.50	LSE	13:21:24
437	4,277.00	LSE	13:23:07
423	4,277.50	LSE	13:26:00
428	4,279.00	LSE	13:30:33
402	4,281.00	LSE	13:34:09
439	4,281.50	LSE	13:38:01
407	4,281.00	LSE	13:38:02
476	4,281.00	LSE	13:40:12
420	4,281.50	LSE	13:41:02
445	4,281.00	LSE	13:41:57
432	4,280.50	LSE	13:42:52
370	4,280.50	LSE	13:45:18
123	4,280.50	LSE	13:45:18
100	4,280.00	LSE	13:45:30
100	4,280.00	LSE	13:45:30
222	4,280.00	LSE	13:46:03
446	4,280.50	LSE	13:48:45
491	4,280.50	LSE	13:49:34
472	4,280.50	LSE	13:51:02
463	4,281.00	LSE	13:52:02
477	4,280.50	LSE	13:52:30
471	4,281.00	LSE	13:53:05
156	4,280.00	LSE	13:54:34
55	4,280.00	LSE	13:54:34
175	4,280.00	LSE	13:54:34
50	4,280.00	LSE	13:54:34
484	4,280.50	LSE	13:57:05
498	4,281.50	LSE	14:01:55
487	4,281.00	LSE	14:02:54
247	4,280.50	LSE	14:02:59
250	4,280.50	LSE	14:02:59
457	4,279.00	LSE	14:08:56
415	4,278.00	LSE	14:09:46
205	4,276.00	LSE	14:10:52
218	4,276.00	LSE	14:10:52
403	4,274.50	LSE	14:12:06
462	4,271.50	LSE	14:14:38
7	4,271.50	LSE	14:17:07
176	4,271.50	LSE	14:17:07
219	4,271.50	LSE	14:17:07
41	4,271.50	LSE	14:17:07
463	4,269.00	LSE	14:18:39
77	4,267.50	LSE	14:22:57
372	4,267.50	LSE	14:23:00
426	4,267.00	LSE	14:24:24
153	4,269.00	LSE	14:27:12
253	4,269.00	LSE	14:27:12
285	4,269.50	LSE	14:29:11
122	4,269.50	LSE	14:29:11
4	4,270.00	LSE	14:29:39
175	4,270.00	LSE	14:29:39
240	4,270.00	LSE	14:29:39
100	4,269.50	LSE	14:30:00
99	4,269.50	LSE	14:30:00
418	4,271.00	LSE	14:30:12
444	4,272.00	LSE	14:30:36
431	4,271.50	LSE	14:30:50
6	4,269.00	LSE	14:30:58
50	4,269.00	LSE	14:30:58
175	4,269.00	LSE	14:30:58
210	4,269.00	LSE	14:30:58
244	4,268.00	LSE	14:32:04
196	4,268.00	LSE	14:32:04
462	4,270.50	LSE	14:33:33
2	4,270.50	LSE	14:33:57
33	4,270.50	LSE	14:33:57
333	4,270.50	LSE	14:33:57
45	4,270.50	LSE	14:33:57
149	4,270.50	LSE	14:33:57
48	4,270.50	LSE	14:34:21
50	4,270.50	LSE	14:34:21
50	4,270.50	LSE	14:34:21
66	4,270.50	LSE	14:34:21
50	4,270.50	LSE	14:34:21
50	4,270.50	LSE	14:34:21
175	4,270.50	LSE	14:34:21
452	4,271.00	LSE	14:34:21
141	4,270.50	LSE	14:35:08
291	4,270.50	LSE	14:35:08
59	4,271.00	LSE	14:35:43
342	4,271.00	LSE	14:35:43
124	4,271.00	LSE	14:36:43
141	4,271.00	LSE	14:36:43
94	4,271.00	LSE	14:36:43
102	4,271.00	LSE	14:36:43
408	4,271.50	LSE	14:36:43
550	4,272.50	LSE	14:38:54
239	4,273.00	LSE	14:39:09
196	4,273.00	LSE	14:39:09
462	4,272.00	LSE	14:39:28
70	4,272.50	LSE	14:39:59
427	4,273.50	LSE	14:40:25
415	4,272.50	LSE	14:40:32
435	4,270.50	LSE	14:41:22
485	4,276.50	LSE	14:42:41
473	4,275.50	LSE	14:43:30
303	4,277.00	LSE	14:44:21
117	4,277.00	LSE	14:44:21
433	4,275.00	LSE	14:44:52
31	4,277.00	LSE	14:46:06
406	4,276.50	LSE	14:46:19
366	4,277.00	LSE	14:46:19
18	4,277.00	LSE	14:46:19
50	4,276.00	LSE	14:47:19
446	4,276.00	LSE	14:47:19
42	4,275.00	LSE	14:48:19
415	4,276.00	LSE	14:49:03
100	4,274.50	LSE	14:49:27
85	4,274.50	LSE	14:49:27
25	4,274.50	LSE	14:49:27
218	4,274.50	LSE	14:49:35
157	4,276.50	LSE	14:50:52
112	4,276.50	LSE	14:50:52
50	4,276.50	LSE	14:50:52
66	4,276.50	LSE	14:50:52
50	4,276.50	LSE	14:50:52
50	4,276.50	LSE	14:50:52
74	4,276.50	LSE	14:50:52
363	4,276.50	LSE	14:50:52
413	4,277.50	LSE	14:51:39
155	4,276.00	LSE	14:52:07
331	4,276.00	LSE	14:52:25
431	4,277.00	LSE	14:53:38
492	4,277.00	LSE	14:53:51
451	4,275.50	LSE	14:55:00
128	4,274.50	LSE	14:56:01
27	4,274.50	LSE	14:56:01
138	4,274.50	LSE	14:56:01
180	4,274.50	LSE	14:56:01
492	4,276.50	LSE	14:57:46
22	4,276.00	LSE	14:58:32
320	4,276.00	LSE	14:58:32
114	4,276.00	LSE	14:58:32
434	4,275.00	LSE	14:59:18
55	4,276.00	LSE	15:01:03
391	4,276.00	LSE	15:01:03
174	4,275.00	LSE	15:01:23
26	4,275.00	LSE	15:01:23
422	4,275.50	LSE	15:01:23
41	4,274.50	LSE	15:01:24
20	4,274.50	LSE	15:01:24
401	4,274.50	LSE	15:01:24
455	4,276.00	LSE	15:02:33
60	4,274.50	LSE	15:02:51
274	4,274.50	LSE	15:03:09
86	4,274.50	LSE	15:03:09
9	4,274.50	LSE	15:03:09
100	4,273.00	LSE	15:04:12
25	4,274.00	LSE	15:04:12
67	4,274.00	LSE	15:04:12
63	4,274.00	LSE	15:04:12
316	4,274.00	LSE	15:04:12
46	4,273.00	LSE	15:05:40
50	4,273.00	LSE	15:05:40
66	4,273.00	LSE	15:05:40
50	4,273.00	LSE	15:05:40
50	4,273.00	LSE	15:05:40
50	4,273.00	LSE	15:05:40
50	4,273.00	LSE	15:05:40
483	4,273.50	LSE	15:05:40
441	4,273.00	LSE	15:06:57
478	4,273.00	LSE	15:08:04
482	4,272.50	LSE	15:08:52
439	4,272.50	LSE	15:09:22
414	4,273.00	LSE	15:10:38
442	4,272.50	LSE	15:10:56
200	4,274.00	LSE	15:12:18
12	4,274.00	LSE	15:12:18
33	4,274.00	LSE	15:12:18
161	4,274.00	LSE	15:12:18
25	4,274.00	LSE	15:12:19
433	4,274.00	LSE	15:12:19
55	4,274.00	LSE	15:12:19
456	4,273.00	LSE	15:12:49
456	4,271.00	LSE	15:14:20
191	4,270.50	LSE	15:14:46
256	4,270.50	LSE	15:14:46
22	4,270.50	LSE	15:15:16
422	4,270.50	LSE	15:15:16
175	4,270.00	LSE	15:16:48
455	4,270.50	LSE	15:16:48
16	4,270.50	LSE	15:17:22
175	4,270.50	LSE	15:17:22
301	4,270.50	LSE	15:17:22
482	4,270.50	LSE	15:17:22
430	4,270.00	LSE	15:19:33
488	4,269.50	LSE	15:19:42
9	4,269.50	LSE	15:19:42
87	4,270.00	LSE	15:20:10
404	4,269.50	LSE	15:20:23
220	4,270.00	LSE	15:21:52
214	4,270.00	LSE	15:21:52
422	4,270.00	LSE	15:22:58
379	4,269.50	LSE	15:23:33
107	4,269.50	LSE	15:23:33
1	4,269.00	LSE	15:23:55
460	4,269.00	LSE	15:23:55
9	4,268.00	LSE	15:24:25
422	4,268.00	LSE	15:24:25
182	4,267.00	LSE	15:25:27
59	4,267.00	LSE	15:25:35
260	4,267.00	LSE	15:25:44
50	4,267.00	LSE	15:25:44
71	4,267.00	LSE	15:25:44
50	4,267.00	LSE	15:25:44
66	4,267.00	LSE	15:25:44
215	4,267.00	LSE	15:25:44
50	4,265.00	LSE	15:26:52
50	4,265.00	LSE	15:26:52
175	4,265.00	LSE	15:26:52
50	4,265.00	LSE	15:26:52
11	4,265.50	LSE	15:28:06
67	4,265.50	LSE	15:28:06
328	4,265.50	LSE	15:28:06
410	4,265.00	LSE	15:28:34
427	4,265.00	LSE	15:29:47
7	4,264.00	LSE	15:31:00
421	4,264.00	LSE	15:31:00
467	4,265.00	LSE	15:31:51
477	4,264.50	LSE	15:32:15
425	4,263.50	LSE	15:33:23
176	4,263.50	LSE	15:33:45
258	4,263.50	LSE	15:33:49
413	4,263.00	LSE	15:34:10
143	4,263.00	LSE	15:35:09
289	4,263.00	LSE	15:35:09
423	4,262.50	LSE	15:35:19
438	4,262.50	LSE	15:36:31
374	4,262.50	LSE	15:36:31
91	4,262.50	LSE	15:36:31
432	4,261.50	LSE	15:37:03
468	4,260.50	LSE	15:38:01
364	4,260.00	LSE	15:38:17
35	4,260.00	LSE	15:38:17
238	4,260.00	LSE	15:39:18
267	4,260.50	LSE	15:39:54
199	4,260.50	LSE	15:39:54
441	4,260.00	LSE	15:39:58
391	4,260.00	LSE	15:41:20
30	4,260.00	LSE	15:41:20
466	4,259.50	LSE	15:41:45
404	4,258.00	LSE	15:42:16
493	4,258.50	LSE	15:43:15
44	4,259.00	LSE	15:43:50
383	4,259.00	LSE	15:43:56
460	4,260.00	LSE	15:44:53
451	4,259.50	LSE	15:45:02
370	4,259.50	LSE	15:45:39
84	4,259.50	LSE	15:45:39
421	4,256.50	LSE	15:46:25
124	4,256.50	LSE	15:46:55
280	4,256.50	LSE	15:46:55
240	4,257.00	LSE	15:48:00
21	4,257.00	LSE	15:48:00
437	4,257.00	LSE	15:48:00
53	4,257.00	LSE	15:48:01
172	4,257.00	LSE	15:48:01
220	4,260.00	LSE	15:50:03
500	4,261.00	LSE	15:50:22
17	4,261.00	LSE	15:50:22
175	4,262.00	LSE	15:50:53
24	4,262.00	LSE	15:50:53
24	4,262.00	LSE	15:50:53
455	4,261.50	LSE	15:50:58
696	4,261.50	LSE	15:50:58
251	4,261.50	LSE	15:50:58
489	4,263.00	LSE	15:51:23
450	4,263.00	LSE	15:51:23
37	4,263.00	LSE	15:51:23
313	4,263.50	LSE	15:52:15
168	4,264.00	LSE	15:52:15
172	4,263.50	LSE	15:52:16
107	4,263.50	LSE	15:52:16
407	4,263.50	LSE	15:52:18
303	4,263.50	LSE	15:52:18
180	4,263.50	LSE	15:52:18
194	4,263.50	LSE	15:52:18
204	4,263.50	LSE	15:52:18
497	4,265.00	LSE	15:53:20
495	4,265.00	LSE	15:53:20
55	4,265.00	LSE	15:53:20
100	4,265.00	LSE	15:53:20
263	4,265.00	LSE	15:53:20
175	4,265.00	LSE	15:53:20
482	4,265.00	LSE	15:53:20
467	4,265.00	LSE	15:53:20
91	4,265.00	LSE	15:53:20
34	4,265.00	LSE	15:53:20
425	4,265.00	LSE	15:53:20
409	4,264.00	LSE	15:53:30
98	4,265.00	LSE	15:54:58
183	4,265.00	LSE	15:54:58
175	4,265.50	LSE	15:55:11
87	4,265.50	LSE	15:55:11
464	4,265.00	LSE	15:55:13
492	4,265.00	LSE	15:55:13
91	4,265.00	LSE	15:55:13
119	4,265.00	LSE	15:55:13
4	4,267.00	LSE	15:56:20
161	4,267.00	LSE	15:56:20
286	4,267.00	LSE	15:56:20
478	4,266.50	LSE	15:56:25
474	4,266.50	LSE	15:56:25
417	4,266.50	LSE	15:56:25
59	4,266.00	LSE	15:56:36
78	4,266.00	LSE	15:56:38
91	4,266.00	LSE	15:56:38
28	4,266.00	LSE	15:56:40
172	4,266.00	LSE	15:56:40
59	4,266.00	LSE	15:56:43
59	4,266.00	LSE	15:56:50
333	4,266.00	LSE	15:57:03
441	4,266.00	LSE	15:57:03
437	4,266.00	LSE	15:57:03
421	4,266.00	LSE	15:57:10
350	4,266.00	LSE	15:57:33
444	4,266.00	LSE	15:57:33
470	4,266.00	LSE	15:57:39
40	4,266.00	LSE	15:57:39
30	4,266.00	LSE	15:57:39
483	4,268.50	LSE	15:58:46
216	4,268.50	LSE	15:58:46
264	4,268.50	LSE	15:58:46
463	4,268.00	LSE	15:58:52
411	4,268.00	LSE	15:58:52
59	4,267.50	LSE	15:58:55
293	4,267.50	LSE	15:58:57
48	4,267.50	LSE	15:58:57
12	4,268.50	LSE	15:59:43
34	4,269.00	LSE	16:00:02
163	4,269.00	LSE	16:00:02
50	4,269.00	LSE	16:00:02
418	4,269.00	LSE	16:00:02
50	4,269.00	LSE	16:00:02
175	4,269.00	LSE	16:00:02
490	4,269.00	LSE	16:00:02
490	4,269.00	LSE	16:00:02
423	4,267.00	LSE	16:00:12
59	4,267.00	LSE	16:00:59
399	4,267.00	LSE	16:01:00
408	4,267.00	LSE	16:01:00
437	4,266.00	LSE	16:01:02
401	4,266.00	LSE	16:01:02
175	4,266.50	LSE	16:02:59
223	4,266.50	LSE	16:02:59
50	4,266.50	LSE	16:02:59
175	4,266.50	LSE	16:02:59
175	4,266.50	LSE	16:03:20
302	4,266.50	LSE	16:03:21
175	4,266.50	LSE	16:03:21
250	4,266.50	LSE	16:03:21
175	4,266.50	LSE	16:03:21
100	4,266.00	LSE	16:03:22
100	4,266.00	LSE	16:03:22
55	4,266.00	LSE	16:03:22
457	4,267.00	LSE	16:03:59
578	4,267.00	LSE	16:03:59
614	4,267.00	LSE	16:03:59
302	4,267.50	LSE	16:05:01
175	4,267.50	LSE	16:05:01
461	4,268.50	LSE	16:05:28
892	4,268.50	LSE	16:05:28
26	4,269.00	LSE	16:05:28
57	4,269.00	LSE	16:05:28
500	4,269.00	LSE	16:05:28
46	4,269.00	LSE	16:05:28
224	4,269.00	LSE	16:05:28
46	4,269.00	LSE	16:05:28
100	4,269.00	LSE	16:05:28
8	4,269.00	LSE	16:05:28
84	4,269.00	LSE	16:05:28
187	4,268.00	LSE	16:05:37
100	4,268.00	LSE	16:05:39
100	4,268.00	LSE	16:05:50
4	4,268.00	LSE	16:05:56
96	4,268.00	LSE	16:05:56
282	4,268.00	LSE	16:06:07
181	4,268.00	LSE	16:06:07
606	4,268.00	LSE	16:06:07
601	4,267.50	LSE	16:06:10
71	4,267.00	LSE	16:06:16
365	4,267.00	LSE	16:06:16
35	4,267.00	LSE	16:06:16
416	4,265.50	LSE	16:06:29
448	4,265.00	LSE	16:06:51
439	4,264.50	LSE	16:07:10
407	4,264.50	LSE	16:07:10
443	4,264.00	LSE	16:07:26
424	4,263.50	LSE	16:08:12
443	4,263.50	LSE	16:08:12
80	4,263.00	LSE	16:08:13
237	4,263.00	LSE	16:08:15
420	4,263.00	LSE	16:08:25
464	4,263.00	LSE	16:08:25
124	4,263.00	LSE	16:08:25
65	4,261.00	LSE	16:09:00
175	4,261.00	LSE	16:09:49
243	4,261.00	LSE	16:09:49
217	4,261.00	LSE	16:09:49
440	4,261.00	LSE	16:09:49
27	4,261.00	LSE	16:09:49
254	4,261.00	LSE	16:09:49
80	4,260.50	LSE	16:09:52
420	4,260.50	LSE	16:09:55
99	4,260.50	LSE	16:09:55
251	4,260.50	LSE	16:09:55
596	4,261.50	LSE	16:11:34
680	4,261.50	LSE	16:11:34
177	4,262.50	LSE	16:12:35
66	4,262.50	LSE	16:12:35
42	4,263.50	LSE	16:13:32
175	4,263.50	LSE	16:13:32
210	4,263.50	LSE	16:13:32
66	4,263.50	LSE	16:13:32
528	4,263.50	LSE	16:13:32
494	4,263.50	LSE	16:13:32
107	4,263.50	LSE	16:13:32
124	4,263.50	LSE	16:13:32
307	4,263.50	LSE	16:13:32
287	4,263.50	LSE	16:13:32
419	4,263.50	LSE	16:13:32
100	4,264.50	LSE	16:13:59
353	4,264.50	LSE	16:13:59
50	4,265.00	LSE	16:14:16
50	4,265.00	LSE	16:14:16
100	4,265.00	LSE	16:14:16
230	4,265.00	LSE	16:14:16
175	4,265.00	LSE	16:14:16
34	4,265.50	LSE	16:14:37
50	4,265.50	LSE	16:14:37
623	4,265.50	LSE	16:14:37
375	4,265.50	LSE	16:14:37
279	4,265.50	LSE	16:14:37
846	4,267.00	LSE	16:15:22
629	4,267.00	LSE	16:15:22
175	4,268.00	LSE	16:15:58
23	4,268.00	LSE	16:15:58
301	4,268.00	LSE	16:15:58
72	4,268.00	LSE	16:15:58
57	4,268.50	LSE	16:16:21
280	4,268.50	LSE	16:16:21
175	4,268.50	LSE	16:16:21
24	4,268.50	LSE	16:16:21
272	4,268.50	LSE	16:16:21
82	4,268.00	LSE	16:16:29
9	4,268.00	LSE	16:16:29
381	4,268.00	LSE	16:16:29
15	4,268.00	LSE	16:16:29
407	4,268.00	LSE	16:16:29
48	4,268.00	LSE	16:16:29
110	4,268.00	LSE	16:16:29
313	4,268.00	LSE	16:16:29
661	4,268.00	LSE	16:16:44
255	4,268.00	LSE	16:16:44
220	4,268.00	LSE	16:16:44
493	4,268.00	LSE	16:16:51
298	4,267.50	LSE	16:16:59
10	4,267.50	LSE	16:16:59
175	4,270.00	LSE	16:18:12
100	4,270.00	LSE	16:18:12
466	4,269.00	LSE	16:18:18
602	4,269.50	LSE	16:18:18
520	4,269.50	LSE	16:18:18
175	4,270.00	LSE	16:19:12
294	4,270.00	LSE	16:19:14
24	4,270.00	LSE	16:19:21
8	4,270.00	LSE	16:19:21
215	4,270.00	LSE	16:19:21
427	4,271.50	LSE	16:19:51
376	4,271.50	LSE	16:19:51
175	4,271.50	LSE	16:19:51
417	4,271.50	LSE	16:19:51
440	4,271.50	LSE	16:19:51
495	4,271.00	LSE	16:19:57
417	4,271.00	LSE	16:19:57
571	4,270.50	LSE	16:20:02
465	4,270.50	LSE	16:20:02
97	4,271.00	LSE	16:20:33
363	4,271.00	LSE	16:20:33
437	4,270.50	LSE	16:20:49
5	4,270.50	LSE	16:20:49
91	4,270.50	LSE	16:20:49
376	4,270.50	LSE	16:20:49
420	4,271.00	LSE	16:20:49
482	4,271.00	LSE	16:20:49
9	4,270.50	LSE	16:22:04
88	4,270.50	LSE	16:22:17
315	4,270.50	LSE	16:22:17
487	4,270.50	LSE	16:22:22
65	4,270.50	LSE	16:22:22
150	4,270.50	LSE	16:22:22
448	4,270.00	LSE	16:22:36
669	4,270.00	LSE	16:22:36
415	4,270.50	LSE	16:22:36
652	4,270.50	LSE	16:22:36
435	4,270.50	LSE	16:22:36
59	4,270.50	LSE	16:22:36
243	4,269.00	LSE	16:22:52
475	4,269.00	LSE	16:23:11
437	4,269.00	LSE	16:23:11
212	4,269.00	LSE	16:23:11
462	4,268.50	LSE	16:23:12
13	4,268.50	LSE	16:23:58
609	4,268.50	LSE	16:24:06
139	4,268.50	LSE	16:24:06
420	4,268.50	LSE	16:24:06
100	4,270.00	LSE	16:25:19
50	4,270.00	LSE	16:25:19
132	4,270.00	LSE	16:25:19
130	4,270.00	LSE	16:25:19
35	4,270.00	LSE	16:25:19
23	4,270.00	LSE	16:25:19
24	4,270.00	LSE	16:25:19
283	4,270.00	LSE	16:25:19
72	4,270.00	LSE	16:25:19
20	4,270.00	LSE	16:25:19
58	4,270.00	LSE	16:25:19
500	4,270.00	LSE	16:25:19
175	4,270.00	LSE	16:25:19
97	4,270.00	LSE	16:25:19
106	4,270.00	LSE	16:25:19
1034	4,270.50	LSE	16:25:44
175	4,270.50	LSE	16:25:50
31	4,270.50	LSE	16:25:50
452	4,270.50	LSE	16:25:50
486	4,270.00	LSE	16:25:52
599	4,270.00	LSE	16:25:52
407	4,270.00	LSE	16:25:52
50	4,269.50	LSE	16:26:18
50	4,269.50	LSE	16:26:18
136	4,269.50	LSE	16:26:18
50	4,269.50	LSE	16:26:18
175	4,269.50	LSE	16:26:18
66	4,269.50	LSE	16:26:18
410	4,269.50	LSE	16:26:18
601	4,269.50	LSE	16:26:18
107	4,271.50	LSE	16:27:10
500	4,271.50	LSE	16:27:10
65	4,271.50	LSE	16:27:10
248	4,272.00	LSE	16:27:13
66	4,272.00	LSE	16:27:14
50	4,272.00	LSE	16:27:14
50	4,272.00	LSE	16:27:14
66	4,272.00	LSE	16:27:14
302	4,272.00	LSE	16:27:14
421	4,271.50	LSE	16:27:14
388	4,271.50	LSE	16:27:14
50	4,271.50	LSE	16:27:14
34	4,271.50	LSE	16:27:14
541	4,272.00	LSE	16:27:14
9	4,272.50	LSE	16:27:34
1562	4,273.00	LSE	16:27:35
107	4,273.00	LSE	16:27:35
612	4,273.50	LSE	16:27:47
175	4,274.00	LSE	16:27:47
500	4,274.00	LSE	16:27:47
374	4,274.00	LSE	16:27:47
105	4,274.00	LSE	16:27:47
477	4,274.00	LSE	16:27:47
175	4,273.50	LSE	16:28:00
50	4,273.50	LSE	16:28:00
466	4,273.50	LSE	16:28:03
740	4,273.50	LSE	16:28:03
400	4,273.00	LSE	16:28:05
437	4,273.00	LSE	16:28:18
429	4,272.50	LSE	16:28:30
47	4,272.50	LSE	16:28:30
23	4,272.50	LSE	16:28:30
175	4,272.50	LSE	16:28:30
50	4,272.50	LSE	16:28:30
50	4,272.50	LSE	16:28:30
130	4,272.50	LSE	16:28:30
292	4,272.00	LSE	16:28:59
708	4,272.00	LSE	16:28:59
27	4,272.50	LSE	16:29:00
175	4,272.50	LSE	16:29:00
46	4,272.50	LSE	16:29:00
7	4,272.50	LSE	16:29:00
265	4,272.00	LSE	16:29:09
256	4,272.00	LSE	16:29:09
299	4,263.50	Turquoise	08:23:09
343	4,273.00	Turquoise	08:28:50
319	4,274.50	Turquoise	08:34:10
1	4,274.50	Turquoise	08:34:23
296	4,274.50	Turquoise	08:43:26
331	4,270.50	Turquoise	08:50:40
291	4,271.50	Turquoise	08:58:04
307	4,273.00	Turquoise	09:05:13
293	4,277.00	Turquoise	09:12:32
76	4,274.00	Turquoise	09:20:36
232	4,274.00	Turquoise	09:20:36
315	4,269.00	Turquoise	09:28:59
325	4,268.50	Turquoise	09:38:02
343	4,268.00	Turquoise	09:47:01
333	4,268.50	Turquoise	09:59:45
291	4,266.50	Turquoise	10:09:43
79	4,266.50	Turquoise	10:19:00
50	4,266.50	Turquoise	10:19:00
100	4,266.00	Turquoise	10:19:00
60	4,266.00	Turquoise	10:19:00
50	4,266.50	Turquoise	10:19:00
3	4,268.00	Turquoise	10:31:00
302	4,268.00	Turquoise	10:31:55
256	4,268.00	Turquoise	10:41:58
50	4,268.00	Turquoise	10:41:58
322	4,268.50	Turquoise	10:54:55
292	4,267.00	Turquoise	11:03:44
291	4,268.50	Turquoise	11:14:15
248	4,269.50	Turquoise	11:26:15
48	4,269.50	Turquoise	11:26:15
340	4,275.00	Turquoise	11:37:19
340	4,270.50	Turquoise	11:51:48
350	4,266.50	Turquoise	12:02:24
333	4,266.50	Turquoise	12:18:24
1	4,266.50	Turquoise	12:23:46
12	4,267.50	Turquoise	12:29:30
283	4,267.50	Turquoise	12:29:34
50	4,272.00	Turquoise	12:41:28
50	4,272.00	Turquoise	12:41:28
100	4,272.00	Turquoise	12:41:28
90	4,272.00	Turquoise	12:41:28
305	4,273.00	Turquoise	12:52:40
241	4,277.00	Turquoise	13:04:16
96	4,277.00	Turquoise	13:04:16
100	4,256.50	Turquoise	15:49:20
398	4,261.50	Turquoise	15:50:58
353	4,261.50	Turquoise	15:50:58
264	4,262.50	Turquoise	15:51:28
33	4,262.50	Turquoise	15:51:28
386	4,265.00	Turquoise	15:53:20
305	4,264.00	Turquoise	15:53:30
100	4,265.50	Turquoise	15:55:11
50	4,265.50	Turquoise	15:55:11
100	4,265.50	Turquoise	15:55:11
99	4,265.00	Turquoise	15:55:13
46	4,265.00	Turquoise	15:55:13
1	4,267.00	Turquoise	15:56:20
348	4,267.00	Turquoise	15:56:20
70	4,266.00	Turquoise	15:57:03
29	4,266.00	Turquoise	15:57:03
100	4,266.00	Turquoise	15:57:03
205	4,269.00	Turquoise	15:58:42
127	4,269.00	Turquoise	15:58:42
331	4,268.50	Turquoise	15:58:46
318	4,269.00	Turquoise	16:00:02
333	4,267.00	Turquoise	16:01:00
18	4,267.00	Turquoise	16:01:00
100	4,264.50	Turquoise	16:02:19
100	4,264.50	Turquoise	16:02:19
100	4,266.50	Turquoise	16:03:20
156	4,267.00	Turquoise	16:03:59
119	4,267.00	Turquoise	16:03:59
63	4,267.00	Turquoise	16:03:59
100	4,267.50	Turquoise	16:04:21
100	4,267.50	Turquoise	16:04:28
89	4,267.50	Turquoise	16:04:39
50	4,267.50	Turquoise	16:05:01
100	4,267.50	Turquoise	16:05:01
60	4,267.50	Turquoise	16:05:01
238	4,267.00	Turquoise	16:05:01
330	4,267.50	Turquoise	16:06:10
34	4,264.50	Turquoise	16:07:10
275	4,264.50	Turquoise	16:07:10
100	4,263.50	Turquoise	16:08:24
131	4,263.50	Turquoise	16:08:24
38	4,262.00	Turquoise	16:08:40
291	4,262.00	Turquoise	16:08:40
308	4,260.50	Turquoise	16:09:57
72	4,262.50	Turquoise	16:12:27
28	4,262.50	Turquoise	16:12:27
215	4,263.00	Turquoise	16:13:02
144	4,263.50	Turquoise	16:13:32
218	4,263.50	Turquoise	16:13:32
105	4,263.50	Turquoise	16:13:32
21	4,263.50	Turquoise	16:13:32
130	4,263.50	Turquoise	16:13:32
46	4,263.50	Turquoise	16:13:32
303	4,265.50	Turquoise	16:14:37
96	4,267.00	Turquoise	16:15:22
9	4,267.50	Turquoise	16:15:31
9	4,267.50	Turquoise	16:15:31
9	4,267.50	Turquoise	16:15:31
10	4,267.50	Turquoise	16:15:31
10	4,267.50	Turquoise	16:15:31
10	4,267.50	Turquoise	16:15:31
11	4,267.50	Turquoise	16:15:31
11	4,267.50	Turquoise	16:15:31
11	4,267.50	Turquoise	16:15:31
93	4,267.50	Turquoise	16:15:31
100	4,268.50	Turquoise	16:16:13
100	4,268.50	Turquoise	16:16:13
334	4,268.00	Turquoise	16:16:29
100	4,268.50	Turquoise	16:17:30
100	4,268.50	Turquoise	16:17:30
398	4,269.50	Turquoise	16:18:18
100	4,270.00	Turquoise	16:18:52
15	4,270.00	Turquoise	16:18:52
50	4,270.00	Turquoise	16:18:52
100	4,271.50	Turquoise	16:19:51
100	4,271.50	Turquoise	16:19:51
337	4,271.50	Turquoise	16:19:51
225	4,271.00	Turquoise	16:20:36
126	4,271.00	Turquoise	16:20:36
114	4,270.00	Turquoise	16:21:21
198	4,270.00	Turquoise	16:21:21
135	4,270.50	Turquoise	16:22:36
203	4,270.50	Turquoise	16:22:36
100	4,269.50	Turquoise	16:22:50
50	4,269.50	Turquoise	16:22:50
100	4,269.50	Turquoise	16:22:50
332	4,268.50	Turquoise	16:24:06
183	4,270.50	Turquoise	16:25:44
441	4,270.50	Turquoise	16:25:44
306	4,270.50	Turquoise	16:25:50
30	4,270.50	Turquoise	16:25:50
100	4,270.00	Turquoise	16:26:08
339	4,269.50	Turquoise	16:26:18
295	4,272.00	Turquoise	16:27:14
100	4,274.00	Turquoise	16:27:47
10	4,274.00	Turquoise	16:27:47
26	4,274.00	Turquoise	16:27:47
10	4,274.00	Turquoise	16:27:47
302	4,274.00	Turquoise	16:27:47
293	4,273.50	Turquoise	16:28:03
100	4,273.50	Turquoise	16:28:03
8	4,273.50	Turquoise	16:28:18
50	4,273.50	Turquoise	16:28:18
50	4,273.50	Turquoise	16:28:18
11	4,272.50	Turquoise	16:28:30
50	4,272.50	Turquoise	16:28:30
100	4,272.50	Turquoise	16:28:30
99	4,272.50	Turquoise	16:28:30
123	4,272.00	Turquoise	16:28:50

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

POSMZGGVVNNGMZM

Companies

Unilever (ULVR)

Thursday, 21st November 2024

COMPANIES COVERED:

HLMA JD. ITH

JD Sports tanks after management tighten profit guidance towards the lower end of expectations, Halma finds support from strong earnings and capital return commitment cheers shareholders in Ithica Energy.

Full Archive

UK 100

Latest directors dealings

38 minutes ago Wizz Air Holdings
47 minutes ago Trifast
56 minutes ago Molten Ventures
1 hour ago XPS Pensions Group
1 hour ago Eneraqua Technologies

All directors dealings today