TRANSACTIONS IN OWN SECURITIES
28 March 2023
Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
|
28 March 2023 |
Number of ordinary shares purchased:
|
272,330 |
Highest price paid per share:
|
GBp 4,251.00 |
Lowest price paid per share:
|
GBp 4,202.00 |
Volume weighted average price paid per share:
|
GBp 4,228.34 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 1 7 March 2023 , as announced on that date .
Following the purchase of these shares, Unilever holds 100,156,980 of its ordinary shares in treasury and has 2,529,136,792 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue |
Volume weighted average price (GBp) |
Aggregated volume |
LSE |
4,228.32 |
242,330 |
CBOE BXE |
4,228.48 |
10,000 |
CBOE CXE |
4,228.73 |
10,000 |
Turquoise |
4,228.19 |
10,000 |
Media Enquires:
Please contact the Unilever Press Office at : Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
Quantity bought |
Price (GBp) |
Trading Venue |
Time (BST) |
193 |
4,212.00 |
CBOE CXE |
08:01:18 |
309 |
4,213.50 |
LSE |
08:01:18 |
247 |
4,211.50 |
CBOE BXE |
08:01:23 |
240 |
4,209.50 |
Turquoise |
08:01:27 |
326 |
4,211.00 |
LSE |
08:02:13 |
120 |
4,211.00 |
LSE |
08:02:13 |
96 |
4,211.00 |
LSE |
08:02:13 |
189 |
4,210.00 |
LSE |
08:03:13 |
167 |
4,210.00 |
LSE |
08:03:25 |
810 |
4,214.00 |
LSE |
08:03:59 |
217 |
4,213.50 |
LSE |
08:04:51 |
50 |
4,218.50 |
LSE |
08:05:37 |
117 |
4,218.50 |
LSE |
08:05:37 |
116 |
4,218.50 |
LSE |
08:05:37 |
183 |
4,218.50 |
LSE |
08:05:37 |
138 |
4,221.00 |
LSE |
08:06:38 |
578 |
4,221.00 |
LSE |
08:06:38 |
275 |
4,224.00 |
LSE |
08:08:10 |
166 |
4,224.00 |
LSE |
08:08:10 |
165 |
4,224.00 |
LSE |
08:08:10 |
106 |
4,225.00 |
LSE |
08:08:30 |
249 |
4,225.00 |
LSE |
08:09:00 |
237 |
4,223.50 |
LSE |
08:10:05 |
948 |
4,225.50 |
LSE |
08:11:19 |
239 |
4,223.00 |
LSE |
08:12:00 |
251 |
4,223.50 |
LSE |
08:13:03 |
40 |
4,223.50 |
CBOE CXE |
08:13:03 |
145 |
4,227.00 |
LSE |
08:14:52 |
627 |
4,227.00 |
LSE |
08:14:55 |
249 |
4,228.00 |
LSE |
08:15:48 |
160 |
4,231.50 |
LSE |
08:17:41 |
841 |
4,231.50 |
LSE |
08:17:41 |
202 |
4,231.00 |
CBOE CXE |
08:17:41 |
221 |
4,231.00 |
Turquoise |
08:17:41 |
90 |
4,232.00 |
LSE |
08:19:12 |
66 |
4,232.00 |
LSE |
08:19:12 |
99 |
4,232.00 |
LSE |
08:19:12 |
249 |
4,233.50 |
CBOE BXE |
08:20:02 |
109 |
4,233.50 |
LSE |
08:20:02 |
186 |
4,233.50 |
CBOE BXE |
08:20:02 |
150 |
4,233.50 |
LSE |
08:20:02 |
402 |
4,233.50 |
LSE |
08:20:52 |
325 |
4,233.50 |
LSE |
08:20:52 |
231 |
4,233.50 |
LSE |
08:20:52 |
104 |
4,233.00 |
LSE |
08:23:06 |
170 |
4,233.00 |
LSE |
08:23:06 |
110 |
4,233.00 |
LSE |
08:23:06 |
110 |
4,233.50 |
LSE |
08:23:06 |
109 |
4,233.50 |
LSE |
08:23:06 |
110 |
4,233.50 |
LSE |
08:23:06 |
479 |
4,233.00 |
LSE |
08:23:06 |
160 |
4,234.50 |
LSE |
08:24:50 |
559 |
4,234.50 |
LSE |
08:24:50 |
247 |
4,234.00 |
LSE |
08:25:14 |
215 |
4,233.50 |
CBOE CXE |
08:25:16 |
492 |
4,236.00 |
LSE |
08:26:48 |
239 |
4,236.00 |
LSE |
08:26:48 |
12 |
4,236.00 |
LSE |
08:26:48 |
245 |
4,235.00 |
LSE |
08:27:40 |
382 |
4,235.00 |
LSE |
08:28:29 |
235 |
4,234.00 |
Turquoise |
08:28:44 |
501 |
4,235.50 |
LSE |
08:29:22 |
109 |
4,235.50 |
LSE |
08:29:22 |
13 |
4,235.50 |
LSE |
08:29:22 |
450 |
4,237.50 |
LSE |
08:30:57 |
214 |
4,238.00 |
LSE |
08:30:57 |
52 |
4,238.00 |
LSE |
08:30:57 |
738 |
4,239.00 |
LSE |
08:32:12 |
748 |
4,239.50 |
LSE |
08:33:35 |
246 |
4,235.50 |
LSE |
08:34:09 |
244 |
4,235.00 |
LSE |
08:35:34 |
755 |
4,234.50 |
LSE |
08:36:04 |
220 |
4,233.00 |
CBOE CXE |
08:37:04 |
250 |
4,233.00 |
LSE |
08:37:04 |
32 |
4,232.00 |
CBOE BXE |
08:37:04 |
615 |
4,234.00 |
LSE |
08:38:08 |
78 |
4,231.50 |
CBOE BXE |
08:38:43 |
139 |
4,231.50 |
LSE |
08:38:43 |
132 |
4,231.50 |
CBOE BXE |
08:38:43 |
225 |
4,231.50 |
Turquoise |
08:39:00 |
135 |
4,231.50 |
LSE |
08:40:05 |
596 |
4,231.50 |
LSE |
08:40:05 |
250 |
4,231.50 |
LSE |
08:40:30 |
730 |
4,232.50 |
LSE |
08:41:43 |
302 |
4,233.00 |
LSE |
08:43:32 |
72 |
4,233.00 |
LSE |
08:43:32 |
136 |
4,233.00 |
LSE |
08:43:32 |
137 |
4,233.00 |
LSE |
08:43:32 |
100 |
4,233.00 |
LSE |
08:43:32 |
133 |
4,234.00 |
LSE |
08:44:50 |
487 |
4,234.00 |
LSE |
08:44:50 |
110 |
4,234.00 |
LSE |
08:44:50 |
130 |
4,235.00 |
LSE |
08:46:20 |
89 |
4,235.00 |
LSE |
08:46:20 |
411 |
4,235.00 |
LSE |
08:46:20 |
117 |
4,235.00 |
LSE |
08:46:20 |
24 |
4,234.00 |
LSE |
08:47:25 |
196 |
4,234.00 |
LSE |
08:47:26 |
24 |
4,234.00 |
LSE |
08:47:26 |
1,010 |
4,236.00 |
LSE |
08:48:57 |
136 |
4,237.00 |
LSE |
08:50:42 |
160 |
4,237.00 |
LSE |
08:50:42 |
12 |
4,237.00 |
LSE |
08:50:42 |
344 |
4,237.00 |
LSE |
08:50:42 |
69 |
4,237.00 |
LSE |
08:50:42 |
71 |
4,240.50 |
LSE |
08:52:03 |
137 |
4,240.50 |
LSE |
08:52:03 |
282 |
4,240.50 |
LSE |
08:52:03 |
81 |
4,240.50 |
LSE |
08:52:03 |
170 |
4,240.50 |
LSE |
08:52:03 |
223 |
4,240.50 |
Turquoise |
08:53:06 |
265 |
4,240.00 |
LSE |
08:53:06 |
730 |
4,240.00 |
LSE |
08:54:00 |
92 |
4,240.00 |
CBOE CXE |
08:54:14 |
2 |
4,240.50 |
CBOE CXE |
08:54:29 |
33 |
4,240.50 |
CBOE CXE |
08:54:32 |
322 |
4,240.50 |
CBOE CXE |
08:54:35 |
92 |
4,242.00 |
LSE |
08:55:58 |
658 |
4,242.00 |
LSE |
08:55:58 |
248 |
4,242.00 |
LSE |
08:55:58 |
132 |
4,241.50 |
CBOE BXE |
08:56:10 |
24 |
4,241.50 |
CBOE BXE |
08:56:10 |
191 |
4,241.50 |
CBOE BXE |
08:56:10 |
242 |
4,241.50 |
LSE |
08:56:50 |
491 |
4,239.50 |
LSE |
08:57:44 |
742 |
4,240.50 |
LSE |
08:59:08 |
87 |
4,240.50 |
LSE |
08:59:47 |
41 |
4,240.50 |
LSE |
08:59:47 |
130 |
4,240.50 |
LSE |
08:59:47 |
309 |
4,240.50 |
LSE |
09:00:59 |
72 |
4,240.50 |
LSE |
09:00:59 |
90 |
4,240.50 |
LSE |
09:00:59 |
464 |
4,241.00 |
LSE |
09:02:13 |
10 |
4,241.00 |
LSE |
09:02:16 |
67 |
4,241.00 |
LSE |
09:02:50 |
217 |
4,241.00 |
LSE |
09:02:50 |
247 |
4,240.50 |
LSE |
09:03:19 |
93 |
4,240.50 |
CBOE BXE |
09:03:19 |
254 |
4,240.50 |
LSE |
09:03:19 |
111 |
4,240.50 |
CBOE BXE |
09:03:19 |
610 |
4,240.00 |
LSE |
09:04:37 |
27 |
4,240.50 |
LSE |
09:05:32 |
102 |
4,240.50 |
LSE |
09:05:32 |
103 |
4,240.50 |
LSE |
09:05:32 |
319 |
4,240.50 |
LSE |
09:05:32 |
1 |
4,240.50 |
LSE |
09:05:32 |
236 |
4,239.50 |
Turquoise |
09:06:23 |
67 |
4,239.50 |
LSE |
09:06:23 |
689 |
4,243.00 |
LSE |
09:07:12 |
26 |
4,244.00 |
LSE |
09:09:28 |
102 |
4,244.00 |
LSE |
09:09:28 |
103 |
4,244.00 |
LSE |
09:09:28 |
96 |
4,244.00 |
LSE |
09:09:28 |
303 |
4,244.00 |
LSE |
09:09:28 |
81 |
4,244.00 |
LSE |
09:09:28 |
284 |
4,244.00 |
LSE |
09:09:28 |
102 |
4,244.00 |
LSE |
09:09:28 |
55 |
4,244.00 |
LSE |
09:09:28 |
22 |
4,243.00 |
LSE |
09:10:46 |
76 |
4,243.00 |
CBOE CXE |
09:10:46 |
162 |
4,243.00 |
CBOE CXE |
09:10:46 |
286 |
4,242.50 |
LSE |
09:10:51 |
72 |
4,242.50 |
LSE |
09:10:51 |
102 |
4,242.50 |
LSE |
09:10:51 |
103 |
4,242.50 |
LSE |
09:10:51 |
96 |
4,242.50 |
LSE |
09:10:51 |
17 |
4,242.50 |
LSE |
09:10:51 |
246 |
4,240.00 |
Turquoise |
09:11:36 |
210 |
4,240.50 |
LSE |
09:11:36 |
667 |
4,241.50 |
LSE |
09:12:59 |
566 |
4,241.00 |
LSE |
09:14:40 |
276 |
4,241.00 |
LSE |
09:14:40 |
198 |
4,241.00 |
LSE |
09:14:57 |
103 |
4,241.50 |
LSE |
09:16:03 |
177 |
4,241.50 |
LSE |
09:16:03 |
102 |
4,241.50 |
LSE |
09:16:03 |
43 |
4,241.50 |
LSE |
09:16:03 |
117 |
4,241.50 |
LSE |
09:16:03 |
604 |
4,241.50 |
LSE |
09:17:30 |
568 |
4,242.00 |
LSE |
09:18:42 |
34 |
4,242.00 |
LSE |
09:18:42 |
54 |
4,242.00 |
LSE |
09:18:42 |
160 |
4,241.50 |
Turquoise |
09:19:04 |
49 |
4,241.50 |
Turquoise |
09:19:04 |
39 |
4,241.50 |
LSE |
09:19:49 |
103 |
4,241.50 |
LSE |
09:19:49 |
102 |
4,241.50 |
LSE |
09:19:49 |
9 |
4,241.50 |
LSE |
09:19:49 |
313 |
4,241.50 |
LSE |
09:19:49 |
198 |
4,241.00 |
CBOE CXE |
09:19:50 |
242 |
4,240.50 |
CBOE BXE |
09:19:50 |
62 |
4,239.50 |
LSE |
09:20:54 |
57 |
4,239.50 |
LSE |
09:20:54 |
76 |
4,239.00 |
LSE |
09:21:15 |
102 |
4,239.00 |
LSE |
09:21:15 |
103 |
4,239.00 |
LSE |
09:21:15 |
96 |
4,239.00 |
LSE |
09:21:15 |
72 |
4,239.00 |
LSE |
09:21:15 |
102 |
4,238.50 |
LSE |
09:22:12 |
103 |
4,238.50 |
LSE |
09:22:12 |
185 |
4,238.50 |
LSE |
09:22:12 |
96 |
4,239.50 |
LSE |
09:23:58 |
135 |
4,239.50 |
LSE |
09:23:58 |
777 |
4,239.50 |
LSE |
09:24:08 |
195 |
4,239.50 |
CBOE BXE |
09:24:40 |
233 |
4,240.00 |
LSE |
09:24:40 |
923 |
4,241.50 |
LSE |
09:26:39 |
213 |
4,241.50 |
LSE |
09:26:40 |
230 |
4,240.50 |
LSE |
09:27:02 |
284 |
4,240.50 |
LSE |
09:28:22 |
103 |
4,240.50 |
LSE |
09:28:22 |
96 |
4,240.50 |
LSE |
09:28:22 |
51 |
4,240.50 |
LSE |
09:28:22 |
59 |
4,240.50 |
LSE |
09:28:22 |
75 |
4,242.50 |
LSE |
09:30:33 |
867 |
4,242.50 |
LSE |
09:30:33 |
145 |
4,242.00 |
CBOE CXE |
09:30:33 |
723 |
4,243.50 |
LSE |
09:31:47 |
44 |
4,243.50 |
LSE |
09:31:47 |
59 |
4,242.00 |
CBOE CXE |
09:31:56 |
249 |
4,241.50 |
LSE |
09:32:42 |
38 |
4,241.00 |
LSE |
09:33:32 |
103 |
4,241.00 |
LSE |
09:33:32 |
87 |
4,241.00 |
LSE |
09:33:32 |
209 |
4,240.50 |
LSE |
09:33:35 |
430 |
4,240.50 |
LSE |
09:34:08 |
150 |
4,241.00 |
LSE |
09:36:00 |
102 |
4,241.00 |
LSE |
09:36:00 |
278 |
4,241.00 |
LSE |
09:36:00 |
370 |
4,241.00 |
LSE |
09:36:00 |
245 |
4,240.50 |
LSE |
09:36:50 |
195 |
4,240.50 |
CBOE BXE |
09:36:50 |
232 |
4,240.00 |
Turquoise |
09:36:54 |
684 |
4,240.00 |
LSE |
09:38:22 |
159 |
4,237.50 |
LSE |
09:38:54 |
216 |
4,238.00 |
LSE |
09:39:51 |
341 |
4,238.00 |
LSE |
09:39:51 |
693 |
4,239.50 |
LSE |
09:40:47 |
64 |
4,242.50 |
LSE |
09:42:56 |
53 |
4,242.50 |
LSE |
09:42:56 |
288 |
4,242.50 |
LSE |
09:42:56 |
446 |
4,242.50 |
LSE |
09:42:56 |
34 |
4,243.00 |
LSE |
09:43:51 |
109 |
4,243.00 |
LSE |
09:43:51 |
124 |
4,243.00 |
LSE |
09:43:51 |
75 |
4,244.00 |
LSE |
09:44:09 |
49 |
4,244.00 |
LSE |
09:44:09 |
66 |
4,244.00 |
LSE |
09:44:09 |
90 |
4,244.00 |
LSE |
09:44:09 |
254 |
4,244.00 |
LSE |
09:44:09 |
49 |
4,243.00 |
LSE |
09:44:32 |
758 |
4,245.00 |
LSE |
09:45:45 |
127 |
4,245.50 |
LSE |
09:47:14 |
129 |
4,245.50 |
LSE |
09:47:14 |
103 |
4,245.50 |
LSE |
09:47:14 |
31 |
4,245.50 |
LSE |
09:47:14 |
80 |
4,245.50 |
LSE |
09:47:14 |
156 |
4,245.50 |
LSE |
09:47:14 |
107 |
4,245.50 |
LSE |
09:47:14 |
254 |
4,244.50 |
LSE |
09:47:53 |
66 |
4,244.50 |
CBOE BXE |
09:47:54 |
33 |
4,244.50 |
CBOE BXE |
09:47:54 |
135 |
4,244.50 |
CBOE BXE |
09:47:57 |
254 |
4,244.50 |
CBOE CXE |
09:47:57 |
206 |
4,244.50 |
Turquoise |
09:47:57 |
44 |
4,244.50 |
Turquoise |
09:47:57 |
69 |
4,246.50 |
LSE |
09:49:55 |
427 |
4,246.50 |
LSE |
09:49:55 |
465 |
4,246.50 |
LSE |
09:49:55 |
221 |
4,246.50 |
LSE |
09:51:02 |
38 |
4,246.00 |
LSE |
09:51:37 |
95 |
4,246.00 |
LSE |
09:51:37 |
96 |
4,246.00 |
LSE |
09:51:37 |
100 |
4,246.00 |
LSE |
09:51:37 |
96 |
4,246.00 |
LSE |
09:51:37 |
66 |
4,246.00 |
LSE |
09:51:37 |
96 |
4,246.00 |
LSE |
09:51:37 |
96 |
4,246.00 |
LSE |
09:51:37 |
39 |
4,246.00 |
LSE |
09:51:37 |
66 |
4,247.00 |
LSE |
09:54:53 |
100 |
4,247.00 |
LSE |
09:54:53 |
737 |
4,247.00 |
LSE |
09:54:53 |
170 |
4,247.00 |
LSE |
09:54:53 |
70 |
4,247.00 |
LSE |
09:54:53 |
31 |
4,247.00 |
LSE |
09:55:19 |
16 |
4,247.50 |
LSE |
09:55:38 |
186 |
4,247.50 |
LSE |
09:55:38 |
66 |
4,247.50 |
LSE |
09:55:38 |
25 |
4,247.50 |
LSE |
09:55:38 |
34 |
4,247.50 |
LSE |
09:55:38 |
88 |
4,247.50 |
LSE |
09:55:38 |
66 |
4,247.50 |
LSE |
09:55:38 |
16 |
4,247.50 |
LSE |
09:55:38 |
96 |
4,247.50 |
LSE |
09:55:45 |
198 |
4,247.00 |
Turquoise |
09:56:12 |
257 |
4,247.00 |
LSE |
09:56:12 |
198 |
4,247.00 |
CBOE BXE |
09:56:12 |
229 |
4,247.00 |
LSE |
09:56:51 |
100 |
4,251.00 |
LSE |
09:57:35 |
73 |
4,251.00 |
LSE |
09:57:35 |
51 |
4,251.00 |
LSE |
09:57:35 |
360 |
4,251.00 |
LSE |
09:57:36 |
293 |
4,251.00 |
LSE |
09:58:25 |
276 |
4,250.50 |
CBOE CXE |
09:58:25 |
144 |
4,250.00 |
LSE |
09:59:22 |
137 |
4,250.00 |
LSE |
09:59:22 |
34 |
4,250.00 |
LSE |
09:59:22 |
142 |
4,250.00 |
LSE |
09:59:22 |
82 |
4,250.00 |
LSE |
09:59:22 |
123 |
4,249.50 |
LSE |
10:00:41 |
9 |
4,249.50 |
LSE |
10:00:41 |
9 |
4,249.50 |
LSE |
10:00:41 |
55 |
4,249.50 |
LSE |
10:00:41 |
64 |
4,249.50 |
LSE |
10:00:41 |
527 |
4,249.50 |
LSE |
10:01:08 |
177 |
4,249.50 |
LSE |
10:01:08 |
210 |
4,247.50 |
LSE |
10:01:42 |
228 |
4,245.50 |
LSE |
10:02:22 |
568 |
4,245.00 |
LSE |
10:03:37 |
666 |
4,244.50 |
LSE |
10:04:59 |
105 |
4,244.50 |
LSE |
10:04:59 |
69 |
4,244.00 |
LSE |
10:05:57 |
293 |
4,243.50 |
LSE |
10:06:12 |
96 |
4,243.50 |
LSE |
10:06:12 |
182 |
4,243.50 |
LSE |
10:06:12 |
7 |
4,242.00 |
CBOE CXE |
10:07:34 |
237 |
4,242.00 |
CBOE CXE |
10:07:34 |
32 |
4,241.50 |
LSE |
10:07:34 |
733 |
4,243.00 |
LSE |
10:08:39 |
7 |
4,243.00 |
LSE |
10:08:40 |
197 |
4,243.00 |
CBOE BXE |
10:08:40 |
217 |
4,243.00 |
LSE |
10:08:40 |
147 |
4,242.50 |
Turquoise |
10:08:42 |
56 |
4,242.50 |
Turquoise |
10:08:43 |
259 |
4,240.00 |
LSE |
10:09:11 |
610 |
4,241.50 |
LSE |
10:10:33 |
128 |
4,241.50 |
LSE |
10:10:33 |
95 |
4,242.50 |
LSE |
10:11:44 |
96 |
4,242.50 |
LSE |
10:11:44 |
308 |
4,242.50 |
LSE |
10:11:44 |
96 |
4,242.50 |
LSE |
10:11:44 |
40 |
4,242.50 |
LSE |
10:11:44 |
65 |
4,246.00 |
LSE |
10:13:22 |
72 |
4,246.00 |
LSE |
10:13:22 |
60 |
4,246.00 |
LSE |
10:13:22 |
72 |
4,246.00 |
LSE |
10:13:22 |
93 |
4,246.00 |
LSE |
10:13:22 |
72 |
4,246.00 |
LSE |
10:13:22 |
427 |
4,246.00 |
LSE |
10:13:22 |
231 |
4,245.00 |
LSE |
10:13:55 |
95 |
4,246.00 |
LSE |
10:15:17 |
509 |
4,246.00 |
LSE |
10:15:17 |
20 |
4,246.00 |
LSE |
10:15:17 |
131 |
4,244.50 |
LSE |
10:16:13 |
676 |
4,244.50 |
LSE |
10:17:01 |
681 |
4,244.50 |
LSE |
10:18:40 |
95 |
4,244.50 |
LSE |
10:18:40 |
15 |
4,244.50 |
LSE |
10:18:40 |
193 |
4,244.00 |
Turquoise |
10:18:57 |
89 |
4,244.00 |
CBOE BXE |
10:18:57 |
142 |
4,244.00 |
CBOE BXE |
10:18:57 |
216 |
4,244.00 |
CBOE CXE |
10:18:57 |
142 |
4,243.50 |
LSE |
10:20:14 |
601 |
4,243.50 |
LSE |
10:20:14 |
186 |
4,244.00 |
LSE |
10:21:52 |
206 |
4,244.00 |
LSE |
10:21:52 |
317 |
4,244.00 |
LSE |
10:21:52 |
115 |
4,241.50 |
Turquoise |
10:22:02 |
104 |
4,242.50 |
LSE |
10:22:44 |
96 |
4,242.50 |
LSE |
10:22:44 |
96 |
4,242.50 |
LSE |
10:22:44 |
95 |
4,242.50 |
LSE |
10:22:44 |
301 |
4,241.00 |
LSE |
10:23:13 |
708 |
4,243.00 |
LSE |
10:24:31 |
1 |
4,243.00 |
LSE |
10:24:31 |
226 |
4,242.00 |
LSE |
10:25:35 |
144 |
4,241.50 |
LSE |
10:26:54 |
657 |
4,241.50 |
LSE |
10:26:54 |
128 |
4,241.50 |
LSE |
10:26:54 |
229 |
4,240.50 |
LSE |
10:27:41 |
677 |
4,242.00 |
LSE |
10:28:32 |
74 |
4,241.50 |
LSE |
10:29:14 |
161 |
4,242.50 |
LSE |
10:30:03 |
348 |
4,242.50 |
LSE |
10:30:03 |
140 |
4,242.50 |
LSE |
10:30:03 |
235 |
4,242.50 |
LSE |
10:31:12 |
54 |
4,243.50 |
LSE |
10:32:04 |
5 |
4,243.50 |
LSE |
10:32:04 |
21 |
4,243.50 |
LSE |
10:32:04 |
13 |
4,243.50 |
LSE |
10:32:04 |
6 |
4,243.50 |
LSE |
10:32:04 |
42 |
4,243.50 |
LSE |
10:32:04 |
825 |
4,243.50 |
LSE |
10:32:33 |
250 |
4,243.50 |
CBOE CXE |
10:32:33 |
227 |
4,243.50 |
CBOE BXE |
10:32:33 |
259 |
4,242.00 |
LSE |
10:33:41 |
138 |
4,241.50 |
LSE |
10:34:35 |
575 |
4,241.50 |
LSE |
10:34:35 |
30 |
4,241.50 |
LSE |
10:34:35 |
184 |
4,240.50 |
Turquoise |
10:35:31 |
20 |
4,240.50 |
Turquoise |
10:35:31 |
231 |
4,240.00 |
LSE |
10:35:40 |
54 |
4,239.50 |
LSE |
10:36:55 |
12 |
4,241.00 |
LSE |
10:37:38 |
119 |
4,241.00 |
LSE |
10:37:38 |
121 |
4,241.00 |
LSE |
10:37:38 |
108 |
4,241.00 |
LSE |
10:37:38 |
275 |
4,241.00 |
LSE |
10:37:38 |
556 |
4,241.00 |
LSE |
10:37:38 |
119 |
4,240.50 |
LSE |
10:39:00 |
65 |
4,240.00 |
LSE |
10:39:03 |
103 |
4,240.00 |
LSE |
10:39:03 |
445 |
4,239.50 |
LSE |
10:39:07 |
736 |
4,240.50 |
LSE |
10:41:04 |
121 |
4,240.50 |
LSE |
10:41:04 |
119 |
4,240.50 |
LSE |
10:41:04 |
16 |
4,240.50 |
LSE |
10:41:04 |
149 |
4,239.50 |
CBOE CXE |
10:41:57 |
11 |
4,240.00 |
LSE |
10:42:57 |
88 |
4,240.00 |
LSE |
10:42:57 |
96 |
4,240.00 |
LSE |
10:42:57 |
384 |
4,240.00 |
LSE |
10:43:03 |
42 |
4,240.00 |
LSE |
10:43:03 |
54 |
4,239.50 |
CBOE CXE |
10:43:04 |
548 |
4,240.00 |
LSE |
10:43:35 |
119 |
4,241.00 |
LSE |
10:44:45 |
121 |
4,241.00 |
LSE |
10:44:45 |
96 |
4,241.00 |
LSE |
10:44:45 |
64 |
4,241.00 |
LSE |
10:44:45 |
169 |
4,241.00 |
LSE |
10:44:45 |
182 |
4,241.00 |
LSE |
10:45:37 |
49 |
4,241.00 |
LSE |
10:45:37 |
76 |
4,240.00 |
LSE |
10:46:38 |
119 |
4,240.00 |
LSE |
10:46:38 |
121 |
4,240.00 |
LSE |
10:46:38 |
96 |
4,240.00 |
LSE |
10:46:38 |
240 |
4,240.00 |
LSE |
10:46:38 |
245 |
4,239.50 |
Turquoise |
10:47:01 |
99 |
4,239.50 |
LSE |
10:47:01 |
235 |
4,239.50 |
CBOE BXE |
10:47:01 |
67 |
4,238.50 |
CBOE CXE |
10:47:01 |
16 |
4,241.00 |
LSE |
10:48:13 |
723 |
4,241.00 |
LSE |
10:48:13 |
85 |
4,241.50 |
LSE |
10:49:41 |
119 |
4,241.50 |
LSE |
10:49:41 |
121 |
4,241.50 |
LSE |
10:49:41 |
66 |
4,241.50 |
LSE |
10:49:41 |
121 |
4,241.50 |
LSE |
10:49:41 |
119 |
4,241.50 |
LSE |
10:49:41 |
3 |
4,241.50 |
LSE |
10:49:41 |
90 |
4,240.00 |
LSE |
10:50:42 |
119 |
4,240.00 |
LSE |
10:50:42 |
121 |
4,240.00 |
LSE |
10:50:42 |
192 |
4,240.00 |
LSE |
10:50:42 |
184 |
4,240.00 |
LSE |
10:51:43 |
153 |
4,240.00 |
LSE |
10:51:43 |
4 |
4,240.00 |
LSE |
10:51:43 |
228 |
4,241.00 |
CBOE BXE |
10:54:22 |
132 |
4,241.00 |
LSE |
10:54:22 |
971 |
4,241.00 |
LSE |
10:54:22 |
35 |
4,241.00 |
LSE |
10:54:22 |
315 |
4,241.50 |
LSE |
10:55:12 |
89 |
4,241.50 |
LSE |
10:55:12 |
165 |
4,241.50 |
LSE |
10:55:12 |
56 |
4,241.50 |
LSE |
10:55:12 |
89 |
4,241.50 |
LSE |
10:55:12 |
28 |
4,241.50 |
LSE |
10:55:12 |
229 |
4,240.50 |
Turquoise |
10:55:22 |
69 |
4,238.50 |
LSE |
10:55:52 |
186 |
4,238.50 |
CBOE CXE |
10:55:52 |
5 |
4,240.50 |
LSE |
10:56:39 |
658 |
4,240.50 |
LSE |
10:56:39 |
248 |
4,239.50 |
LSE |
10:57:37 |
190 |
4,240.00 |
LSE |
10:58:31 |
89 |
4,240.00 |
LSE |
10:58:31 |
90 |
4,240.00 |
LSE |
10:58:31 |
68 |
4,240.00 |
LSE |
10:58:31 |
232 |
4,240.00 |
LSE |
10:58:31 |
8 |
4,239.50 |
LSE |
10:59:35 |
236 |
4,239.50 |
LSE |
10:59:35 |
611 |
4,238.50 |
LSE |
11:00:21 |
285 |
4,237.00 |
LSE |
11:01:04 |
89 |
4,235.50 |
LSE |
11:02:09 |
154 |
4,235.50 |
LSE |
11:02:09 |
274 |
4,235.50 |
LSE |
11:02:09 |
21 |
4,235.50 |
LSE |
11:02:09 |
52 |
4,235.00 |
CBOE BXE |
11:04:39 |
710 |
4,235.00 |
LSE |
11:04:39 |
29 |
4,235.00 |
CBOE BXE |
11:04:39 |
160 |
4,235.00 |
CBOE BXE |
11:04:39 |
248 |
4,235.00 |
LSE |
11:04:39 |
310 |
4,234.00 |
LSE |
11:05:15 |
161 |
4,234.00 |
LSE |
11:05:15 |
183 |
4,234.00 |
LSE |
11:05:15 |
223 |
4,233.50 |
LSE |
11:06:33 |
225 |
4,234.00 |
Turquoise |
11:06:33 |
50 |
4,234.00 |
LSE |
11:07:57 |
44 |
4,234.50 |
LSE |
11:08:54 |
1,159 |
4,234.50 |
LSE |
11:10:01 |
112 |
4,234.50 |
LSE |
11:10:01 |
90 |
4,234.50 |
LSE |
11:10:01 |
150 |
4,234.50 |
LSE |
11:10:01 |
178 |
4,234.50 |
LSE |
11:10:01 |
215 |
4,235.50 |
CBOE CXE |
11:10:53 |
56 |
4,235.50 |
CBOE CXE |
11:10:53 |
203 |
4,235.50 |
CBOE CXE |
11:10:53 |
472 |
4,235.50 |
LSE |
11:11:26 |
383 |
4,235.50 |
LSE |
11:11:26 |
26 |
4,235.50 |
LSE |
11:11:26 |
187 |
4,235.00 |
LSE |
11:12:00 |
36 |
4,235.00 |
LSE |
11:12:00 |
51 |
4,235.50 |
LSE |
11:12:59 |
594 |
4,235.50 |
LSE |
11:13:09 |
242 |
4,234.50 |
LSE |
11:14:13 |
112 |
4,236.00 |
LSE |
11:15:14 |
300 |
4,236.00 |
LSE |
11:15:14 |
90 |
4,236.00 |
LSE |
11:15:14 |
146 |
4,236.00 |
LSE |
11:15:14 |
21 |
4,236.00 |
LSE |
11:15:14 |
36 |
4,235.50 |
LSE |
11:16:12 |
3 |
4,235.50 |
LSE |
11:16:12 |
89 |
4,236.00 |
LSE |
11:17:04 |
62 |
4,236.00 |
LSE |
11:17:04 |
407 |
4,236.00 |
LSE |
11:17:04 |
289 |
4,236.00 |
LSE |
11:17:04 |
146 |
4,236.00 |
LSE |
11:18:41 |
529 |
4,236.00 |
LSE |
11:18:41 |
32 |
4,235.50 |
LSE |
11:19:21 |
4 |
4,235.50 |
LSE |
11:19:21 |
59 |
4,235.50 |
LSE |
11:19:54 |
57 |
4,235.50 |
LSE |
11:19:54 |
419 |
4,235.50 |
LSE |
11:20:03 |
50 |
4,235.50 |
LSE |
11:20:54 |
54 |
4,235.50 |
LSE |
11:20:54 |
65 |
4,235.50 |
LSE |
11:20:54 |
245 |
4,235.50 |
LSE |
11:21:06 |
609 |
4,236.00 |
LSE |
11:21:49 |
41 |
4,236.00 |
CBOE BXE |
11:21:56 |
126 |
4,236.00 |
LSE |
11:22:09 |
310 |
4,236.00 |
LSE |
11:22:40 |
40 |
4,236.00 |
LSE |
11:23:21 |
33 |
4,236.00 |
LSE |
11:23:21 |
119 |
4,236.00 |
LSE |
11:23:21 |
56 |
4,236.00 |
LSE |
11:23:21 |
35 |
4,236.00 |
LSE |
11:23:21 |
40 |
4,236.00 |
LSE |
11:23:21 |
132 |
4,236.00 |
CBOE BXE |
11:23:21 |
266 |
4,236.00 |
CBOE BXE |
11:23:22 |
52 |
4,236.00 |
LSE |
11:24:53 |
32 |
4,236.00 |
LSE |
11:25:56 |
35 |
4,236.00 |
LSE |
11:25:56 |
327 |
4,236.00 |
LSE |
11:25:56 |
55 |
4,236.00 |
LSE |
11:25:56 |
206 |
4,236.00 |
LSE |
11:25:56 |
453 |
4,236.00 |
LSE |
11:25:56 |
84 |
4,236.00 |
LSE |
11:25:56 |
90 |
4,236.00 |
LSE |
11:25:56 |
123 |
4,236.00 |
LSE |
11:25:56 |
224 |
4,235.00 |
LSE |
11:27:07 |
84 |
4,235.50 |
LSE |
11:27:41 |
90 |
4,235.50 |
LSE |
11:27:41 |
96 |
4,235.50 |
LSE |
11:27:41 |
63 |
4,235.50 |
LSE |
11:27:41 |
158 |
4,235.50 |
LSE |
11:27:41 |
90 |
4,235.50 |
LSE |
11:27:41 |
217 |
4,234.50 |
Turquoise |
11:27:48 |
84 |
4,233.50 |
LSE |
11:29:01 |
90 |
4,233.50 |
LSE |
11:29:01 |
316 |
4,233.50 |
LSE |
11:29:01 |
96 |
4,233.50 |
LSE |
11:29:01 |
55 |
4,233.50 |
LSE |
11:29:01 |
78 |
4,232.50 |
LSE |
11:29:37 |
84 |
4,233.00 |
LSE |
11:30:19 |
90 |
4,233.00 |
LSE |
11:30:19 |
47 |
4,233.00 |
LSE |
11:30:19 |
104 |
4,233.00 |
LSE |
11:30:19 |
96 |
4,233.00 |
LSE |
11:30:19 |
183 |
4,233.00 |
LSE |
11:30:19 |
29 |
4,232.50 |
Turquoise |
11:30:46 |
22 |
4,232.50 |
LSE |
11:30:46 |
223 |
4,232.50 |
CBOE CXE |
11:30:46 |
175 |
4,232.50 |
Turquoise |
11:30:46 |
1 |
4,232.50 |
CBOE CXE |
11:30:46 |
205 |
4,231.50 |
LSE |
11:31:08 |
13 |
4,231.00 |
LSE |
11:31:11 |
56 |
4,230.50 |
LSE |
11:32:02 |
578 |
4,231.00 |
LSE |
11:32:23 |
56 |
4,230.50 |
LSE |
11:33:19 |
90 |
4,230.50 |
LSE |
11:33:19 |
84 |
4,230.50 |
LSE |
11:33:19 |
96 |
4,230.50 |
LSE |
11:33:19 |
240 |
4,230.50 |
LSE |
11:33:19 |
48 |
4,229.50 |
LSE |
11:34:02 |
84 |
4,229.50 |
LSE |
11:34:35 |
96 |
4,229.50 |
LSE |
11:34:35 |
90 |
4,229.50 |
LSE |
11:34:35 |
152 |
4,229.50 |
LSE |
11:34:35 |
147 |
4,229.50 |
LSE |
11:34:35 |
129 |
4,229.00 |
LSE |
11:36:05 |
436 |
4,229.00 |
LSE |
11:36:08 |
102 |
4,229.00 |
LSE |
11:36:08 |
218 |
4,229.00 |
Turquoise |
11:38:17 |
402 |
4,229.00 |
LSE |
11:38:17 |
245 |
4,229.00 |
CBOE CXE |
11:38:17 |
212 |
4,229.00 |
LSE |
11:38:17 |
84 |
4,229.00 |
LSE |
11:38:17 |
90 |
4,229.00 |
LSE |
11:38:17 |
245 |
4,229.00 |
LSE |
11:38:17 |
105 |
4,228.50 |
LSE |
11:39:17 |
55 |
4,228.50 |
LSE |
11:39:17 |
96 |
4,228.50 |
LSE |
11:39:17 |
84 |
4,228.50 |
LSE |
11:39:17 |
90 |
4,228.50 |
LSE |
11:39:17 |
56 |
4,228.50 |
LSE |
11:39:17 |
101 |
4,228.50 |
LSE |
11:39:17 |
188 |
4,228.00 |
LSE |
11:40:44 |
453 |
4,228.00 |
LSE |
11:40:44 |
196 |
4,227.00 |
CBOE BXE |
11:40:51 |
88 |
4,227.00 |
LSE |
11:41:54 |
153 |
4,227.00 |
LSE |
11:41:54 |
334 |
4,227.00 |
LSE |
11:41:54 |
201 |
4,224.50 |
CBOE BXE |
11:41:58 |
151 |
4,226.00 |
LSE |
11:43:13 |
7 |
4,226.00 |
LSE |
11:43:13 |
48 |
4,226.00 |
LSE |
11:43:13 |
1,001 |
4,227.00 |
LSE |
11:45:01 |
205 |
4,227.00 |
LSE |
11:45:01 |
101 |
4,225.00 |
LSE |
11:45:58 |
101 |
4,225.50 |
LSE |
11:45:58 |
90 |
4,225.50 |
LSE |
11:45:58 |
105 |
4,225.50 |
LSE |
11:45:58 |
157 |
4,225.50 |
LSE |
11:45:58 |
110 |
4,225.00 |
LSE |
11:47:21 |
105 |
4,225.00 |
LSE |
11:47:21 |
113 |
4,225.00 |
LSE |
11:47:21 |
160 |
4,225.00 |
LSE |
11:47:21 |
75 |
4,225.00 |
LSE |
11:47:21 |
6 |
4,224.50 |
LSE |
11:48:18 |
110 |
4,224.50 |
LSE |
11:48:18 |
105 |
4,224.50 |
LSE |
11:48:18 |
44 |
4,224.50 |
LSE |
11:48:18 |
19 |
4,224.50 |
LSE |
11:48:18 |
7 |
4,224.50 |
LSE |
11:48:18 |
14 |
4,225.00 |
LSE |
11:48:34 |
50 |
4,225.00 |
LSE |
11:48:42 |
572 |
4,225.00 |
LSE |
11:50:22 |
131 |
4,225.50 |
LSE |
11:50:22 |
113 |
4,225.50 |
LSE |
11:50:22 |
281 |
4,225.50 |
LSE |
11:50:22 |
190 |
4,225.50 |
LSE |
11:50:22 |
28 |
4,225.00 |
Turquoise |
11:50:22 |
122 |
4,225.00 |
CBOE CXE |
11:50:22 |
184 |
4,225.00 |
Turquoise |
11:50:22 |
121 |
4,225.00 |
CBOE CXE |
11:50:22 |
759 |
4,225.50 |
LSE |
11:52:41 |
234 |
4,225.50 |
LSE |
11:52:41 |
249 |
4,224.50 |
LSE |
11:53:00 |
164 |
4,225.00 |
LSE |
11:54:21 |
178 |
4,225.00 |
LSE |
11:54:21 |
294 |
4,225.00 |
LSE |
11:54:21 |
358 |
4,224.00 |
LSE |
11:55:08 |
227 |
4,225.00 |
LSE |
11:56:24 |
376 |
4,225.00 |
LSE |
11:56:24 |
90 |
4,224.50 |
CBOE BXE |
11:56:31 |
275 |
4,225.50 |
LSE |
11:57:24 |
106 |
4,225.50 |
LSE |
11:57:24 |
105 |
4,225.00 |
LSE |
11:58:25 |
96 |
4,225.00 |
LSE |
11:58:25 |
37 |
4,225.00 |
LSE |
11:58:25 |
164 |
4,225.00 |
LSE |
11:58:25 |
83 |
4,225.00 |
LSE |
11:58:25 |
387 |
4,225.00 |
LSE |
11:59:32 |
354 |
4,225.00 |
LSE |
11:59:32 |
167 |
4,225.00 |
LSE |
12:00:04 |
95 |
4,224.50 |
LSE |
12:00:12 |
727 |
4,225.50 |
LSE |
12:01:42 |
1 |
4,225.50 |
LSE |
12:01:42 |
1 |
4,225.50 |
LSE |
12:01:42 |
2 |
4,225.50 |
LSE |
12:01:43 |
252 |
4,224.50 |
LSE |
12:02:31 |
122 |
4,224.50 |
Turquoise |
12:03:47 |
2 |
4,224.50 |
LSE |
12:03:47 |
53 |
4,224.50 |
Turquoise |
12:03:47 |
21 |
4,224.50 |
Turquoise |
12:03:47 |
23 |
4,224.50 |
Turquoise |
12:03:47 |
13 |
4,224.50 |
LSE |
12:03:47 |
85 |
4,224.50 |
LSE |
12:03:47 |
138 |
4,224.50 |
LSE |
12:03:47 |
394 |
4,224.50 |
LSE |
12:03:47 |
111 |
4,224.50 |
LSE |
12:03:47 |
226 |
4,224.00 |
CBOE CXE |
12:03:51 |
231 |
4,224.00 |
CBOE BXE |
12:03:51 |
242 |
4,222.50 |
LSE |
12:04:27 |
277 |
4,223.00 |
LSE |
12:05:33 |
206 |
4,223.00 |
LSE |
12:05:33 |
153 |
4,223.00 |
LSE |
12:05:33 |
608 |
4,222.50 |
LSE |
12:06:54 |
301 |
4,222.00 |
LSE |
12:08:05 |
199 |
4,222.00 |
LSE |
12:08:05 |
105 |
4,221.50 |
LSE |
12:09:06 |
96 |
4,221.50 |
LSE |
12:09:06 |
223 |
4,221.50 |
LSE |
12:09:06 |
206 |
4,221.50 |
LSE |
12:09:06 |
99 |
4,221.50 |
LSE |
12:09:06 |
83 |
4,221.50 |
LSE |
12:10:38 |
223 |
4,221.50 |
LSE |
12:10:38 |
316 |
4,221.50 |
LSE |
12:10:38 |
222 |
4,221.00 |
CBOE BXE |
12:10:43 |
238 |
4,221.00 |
CBOE CXE |
12:11:02 |
357 |
4,221.50 |
LSE |
12:11:39 |
246 |
4,220.50 |
Turquoise |
12:11:57 |
133 |
4,220.50 |
LSE |
12:11:57 |
166 |
4,221.00 |
LSE |
12:12:56 |
277 |
4,221.00 |
LSE |
12:13:00 |
132 |
4,221.00 |
LSE |
12:13:22 |
22 |
4,219.50 |
LSE |
12:13:48 |
150 |
4,220.00 |
LSE |
12:14:11 |
96 |
4,220.00 |
LSE |
12:14:11 |
4 |
4,220.00 |
LSE |
12:14:11 |
15 |
4,220.00 |
LSE |
12:14:11 |
53 |
4,220.00 |
LSE |
12:14:12 |
265 |
4,220.50 |
LSE |
12:15:48 |
111 |
4,220.50 |
LSE |
12:15:48 |
575 |
4,220.50 |
LSE |
12:15:50 |
223 |
4,220.50 |
LSE |
12:15:50 |
13 |
4,220.50 |
LSE |
12:15:50 |
50 |
4,220.00 |
LSE |
12:17:42 |
683 |
4,220.00 |
LSE |
12:17:47 |
223 |
4,223.00 |
LSE |
12:20:54 |
158 |
4,223.00 |
LSE |
12:20:54 |
257 |
4,223.00 |
LSE |
12:20:54 |
288 |
4,223.00 |
LSE |
12:20:54 |
500 |
4,223.00 |
LSE |
12:20:54 |
323 |
4,223.00 |
LSE |
12:20:54 |
231 |
4,222.50 |
LSE |
12:21:59 |
194 |
4,224.00 |
LSE |
12:22:54 |
685 |
4,225.50 |
LSE |
12:24:37 |
486 |
4,225.50 |
LSE |
12:24:37 |
199 |
4,225.50 |
Turquoise |
12:24:37 |
128 |
4,225.50 |
LSE |
12:24:37 |
226 |
4,225.00 |
CBOE BXE |
12:24:40 |
730 |
4,226.00 |
LSE |
12:26:53 |
236 |
4,226.00 |
CBOE CXE |
12:26:53 |
140 |
4,226.00 |
LSE |
12:26:53 |
72 |
4,226.00 |
LSE |
12:26:53 |
47 |
4,226.00 |
LSE |
12:26:53 |
252 |
4,225.00 |
LSE |
12:27:40 |
529 |
4,224.50 |
LSE |
12:28:25 |
98 |
4,224.50 |
LSE |
12:28:25 |
76 |
4,224.50 |
LSE |
12:28:25 |
105 |
4,224.00 |
LSE |
12:29:57 |
514 |
4,224.00 |
LSE |
12:29:57 |
46 |
4,224.00 |
LSE |
12:29:57 |
613 |
4,223.00 |
LSE |
12:31:19 |
9 |
4,223.50 |
LSE |
12:32:29 |
193 |
4,223.50 |
LSE |
12:32:29 |
397 |
4,223.50 |
LSE |
12:32:29 |
240 |
4,223.50 |
LSE |
12:33:30 |
55 |
4,223.50 |
LSE |
12:33:30 |
296 |
4,223.50 |
LSE |
12:33:30 |
46 |
4,222.00 |
LSE |
12:34:11 |
202 |
4,222.00 |
CBOE BXE |
12:34:11 |
46 |
4,221.50 |
LSE |
12:34:54 |
498 |
4,224.50 |
LSE |
12:37:40 |
207 |
4,224.50 |
LSE |
12:37:40 |
819 |
4,224.50 |
LSE |
12:37:40 |
383 |
4,224.50 |
LSE |
12:37:40 |
243 |
4,224.00 |
CBOE CXE |
12:37:40 |
64 |
4,224.00 |
Turquoise |
12:37:40 |
190 |
4,224.00 |
Turquoise |
12:37:40 |
6 |
4,224.00 |
LSE |
12:37:41 |
253 |
4,222.50 |
LSE |
12:38:29 |
60 |
4,222.00 |
LSE |
12:40:57 |
32 |
4,222.00 |
LSE |
12:40:57 |
33 |
4,222.00 |
LSE |
12:40:57 |
160 |
4,223.00 |
LSE |
12:41:26 |
72 |
4,223.00 |
LSE |
12:41:26 |
15 |
4,223.00 |
LSE |
12:41:54 |
27 |
4,223.00 |
LSE |
12:41:54 |
44 |
4,223.00 |
LSE |
12:41:54 |
1,054 |
4,223.00 |
LSE |
12:42:19 |
3 |
4,223.00 |
CBOE BXE |
12:43:56 |
3 |
4,223.00 |
CBOE BXE |
12:43:56 |
23 |
4,223.50 |
LSE |
12:44:59 |
806 |
4,223.50 |
LSE |
12:44:59 |
490 |
4,223.50 |
LSE |
12:44:59 |
210 |
4,224.50 |
LSE |
12:45:56 |
167 |
4,224.50 |
LSE |
12:45:56 |
766 |
4,224.50 |
LSE |
12:46:19 |
239 |
4,223.00 |
LSE |
12:47:17 |
218 |
4,223.00 |
Turquoise |
12:47:17 |
211 |
4,223.00 |
CBOE BXE |
12:47:17 |
125 |
4,222.50 |
LSE |
12:48:15 |
20 |
4,222.50 |
LSE |
12:48:15 |
108 |
4,222.50 |
LSE |
12:48:15 |
105 |
4,222.50 |
LSE |
12:48:15 |
38 |
4,222.50 |
LSE |
12:48:15 |
243 |
4,222.50 |
LSE |
12:48:15 |
54 |
4,223.00 |
LSE |
12:49:51 |
550 |
4,223.00 |
LSE |
12:49:51 |
487 |
4,224.00 |
LSE |
12:50:52 |
24 |
4,224.00 |
LSE |
12:50:52 |
138 |
4,224.00 |
LSE |
12:50:52 |
91 |
4,224.00 |
LSE |
12:50:52 |
215 |
4,222.50 |
LSE |
12:51:30 |
32 |
4,222.50 |
LSE |
12:51:32 |
105 |
4,222.50 |
LSE |
12:52:49 |
77 |
4,222.50 |
LSE |
12:52:49 |
108 |
4,222.50 |
LSE |
12:52:49 |
125 |
4,222.50 |
LSE |
12:52:49 |
207 |
4,222.50 |
LSE |
12:52:49 |
250 |
4,222.00 |
CBOE CXE |
12:52:59 |
354 |
4,221.50 |
LSE |
12:53:50 |
108 |
4,221.50 |
LSE |
12:53:50 |
101 |
4,221.50 |
LSE |
12:53:50 |
91 |
4,222.50 |
LSE |
12:55:29 |
793 |
4,223.00 |
LSE |
12:56:17 |
119 |
4,223.00 |
LSE |
12:56:17 |
15 |
4,223.00 |
LSE |
12:56:17 |
228 |
4,222.50 |
CBOE BXE |
12:56:17 |
1 |
4,222.50 |
LSE |
12:56:37 |
348 |
4,222.00 |
LSE |
12:57:19 |
347 |
4,222.50 |
LSE |
12:57:20 |
244 |
4,221.00 |
Turquoise |
12:57:56 |
215 |
4,221.00 |
CBOE CXE |
12:57:56 |
256 |
4,221.00 |
LSE |
12:57:56 |
445 |
4,219.00 |
LSE |
12:59:39 |
245 |
4,219.00 |
LSE |
12:59:46 |
108 |
4,219.50 |
LSE |
13:00:35 |
180 |
4,219.50 |
LSE |
13:00:35 |
152 |
4,219.50 |
LSE |
13:00:35 |
298 |
4,222.00 |
LSE |
13:02:08 |
72 |
4,222.00 |
LSE |
13:02:08 |
779 |
4,222.00 |
LSE |
13:02:35 |
712 |
4,223.00 |
LSE |
13:04:03 |
33 |
4,223.50 |
LSE |
13:06:57 |
138 |
4,223.50 |
LSE |
13:06:57 |
138 |
4,223.50 |
LSE |
13:06:57 |
878 |
4,223.50 |
LSE |
13:06:57 |
160 |
4,223.50 |
LSE |
13:06:57 |
94 |
4,223.50 |
LSE |
13:06:57 |
108 |
4,227.00 |
LSE |
13:08:37 |
170 |
4,227.00 |
LSE |
13:08:37 |
72 |
4,227.00 |
LSE |
13:08:37 |
291 |
4,227.00 |
LSE |
13:08:37 |
92 |
4,227.00 |
LSE |
13:08:58 |
49 |
4,228.50 |
LSE |
13:10:50 |
108 |
4,228.50 |
LSE |
13:10:50 |
271 |
4,228.50 |
LSE |
13:10:50 |
81 |
4,228.50 |
LSE |
13:10:50 |
471 |
4,228.50 |
LSE |
13:10:55 |
104 |
4,228.00 |
LSE |
13:11:58 |
72 |
4,228.50 |
LSE |
13:11:58 |
318 |
4,228.50 |
LSE |
13:11:58 |
4 |
4,228.00 |
CBOE BXE |
13:12:26 |
100 |
4,228.00 |
CBOE BXE |
13:12:26 |
2 |
4,228.00 |
CBOE BXE |
13:12:26 |
2 |
4,228.00 |
CBOE BXE |
13:12:26 |
127 |
4,228.00 |
CBOE BXE |
13:12:26 |
224 |
4,227.50 |
Turquoise |
13:12:54 |
245 |
4,227.50 |
LSE |
13:12:54 |
20 |
4,227.50 |
CBOE CXE |
13:12:54 |
198 |
4,227.50 |
CBOE CXE |
13:12:54 |
750 |
4,227.00 |
LSE |
13:14:12 |
220 |
4,227.00 |
LSE |
13:15:01 |
477 |
4,227.00 |
LSE |
13:15:01 |
777 |
4,228.00 |
LSE |
13:17:28 |
190 |
4,228.50 |
LSE |
13:18:25 |
77 |
4,229.00 |
LSE |
13:18:29 |
663 |
4,229.00 |
LSE |
13:18:29 |
303 |
4,229.50 |
LSE |
13:20:08 |
50 |
4,229.50 |
LSE |
13:20:08 |
343 |
4,229.50 |
LSE |
13:20:08 |
51 |
4,228.00 |
CBOE BXE |
13:20:14 |
99 |
4,228.50 |
LSE |
13:21:15 |
288 |
4,228.50 |
LSE |
13:21:15 |
202 |
4,229.00 |
LSE |
13:21:15 |
51 |
4,229.00 |
LSE |
13:21:15 |
9 |
4,229.00 |
LSE |
13:21:15 |
1 |
4,228.00 |
CBOE BXE |
13:22:09 |
105 |
4,228.50 |
LSE |
13:22:38 |
96 |
4,228.50 |
LSE |
13:22:38 |
108 |
4,228.50 |
LSE |
13:22:38 |
36 |
4,228.50 |
LSE |
13:22:38 |
1 |
4,228.50 |
LSE |
13:22:38 |
137 |
4,228.50 |
LSE |
13:22:40 |
132 |
4,228.50 |
LSE |
13:22:40 |
105 |
4,229.50 |
LSE |
13:24:04 |
108 |
4,229.50 |
LSE |
13:24:04 |
117 |
4,229.50 |
LSE |
13:24:04 |
645 |
4,229.50 |
LSE |
13:24:32 |
3 |
4,228.00 |
CBOE CXE |
13:24:55 |
212 |
4,228.00 |
CBOE CXE |
13:25:01 |
153 |
4,228.00 |
CBOE BXE |
13:25:01 |
246 |
4,228.00 |
Turquoise |
13:25:01 |
676 |
4,228.50 |
LSE |
13:26:26 |
228 |
4,228.00 |
CBOE BXE |
13:27:12 |
135 |
4,228.50 |
LSE |
13:27:15 |
117 |
4,228.50 |
LSE |
13:27:15 |
287 |
4,228.50 |
LSE |
13:27:15 |
33 |
4,228.50 |
LSE |
13:27:15 |
579 |
4,228.50 |
LSE |
13:28:42 |
605 |
4,226.50 |
LSE |
13:29:46 |
588 |
4,226.00 |
LSE |
13:30:49 |
239 |
4,226.00 |
CBOE CXE |
13:33:08 |
105 |
4,226.00 |
LSE |
13:33:16 |
105 |
4,226.00 |
LSE |
13:33:16 |
104 |
4,226.00 |
LSE |
13:34:13 |
170 |
4,226.00 |
LSE |
13:34:13 |
170 |
4,226.00 |
LSE |
13:34:13 |
104 |
4,226.00 |
LSE |
13:34:13 |
104 |
4,226.00 |
LSE |
13:34:13 |
104 |
4,226.00 |
LSE |
13:34:13 |
104 |
4,226.00 |
LSE |
13:34:13 |
630 |
4,226.00 |
LSE |
13:34:13 |
725 |
4,226.50 |
LSE |
13:37:03 |
474 |
4,226.50 |
LSE |
13:37:03 |
277 |
4,226.50 |
LSE |
13:38:08 |
146 |
4,226.50 |
LSE |
13:38:08 |
135 |
4,226.50 |
LSE |
13:38:08 |
71 |
4,226.50 |
LSE |
13:38:08 |
90 |
4,228.00 |
LSE |
13:39:13 |
420 |
4,228.00 |
LSE |
13:39:24 |
75 |
4,228.00 |
LSE |
13:39:24 |
100 |
4,227.50 |
Turquoise |
13:40:15 |
218 |
4,227.50 |
Turquoise |
13:40:15 |
36 |
4,227.50 |
Turquoise |
13:40:15 |
172 |
4,227.50 |
Turquoise |
13:40:15 |
133 |
4,227.00 |
LSE |
13:40:17 |
91 |
4,227.00 |
LSE |
13:40:17 |
230 |
4,228.00 |
LSE |
13:42:19 |
135 |
4,228.00 |
LSE |
13:42:19 |
210 |
4,228.00 |
LSE |
13:42:19 |
295 |
4,228.00 |
LSE |
13:42:19 |
138 |
4,228.00 |
LSE |
13:42:19 |
224 |
4,228.00 |
LSE |
13:42:19 |
730 |
4,229.00 |
LSE |
13:44:05 |
203 |
4,228.50 |
CBOE BXE |
13:44:10 |
22 |
4,228.50 |
CBOE BXE |
13:44:10 |
213 |
4,229.00 |
CBOE CXE |
13:45:02 |
1 |
4,229.00 |
LSE |
13:45:10 |
4 |
4,229.00 |
LSE |
13:45:10 |
449 |
4,229.00 |
LSE |
13:45:11 |
323 |
4,230.00 |
LSE |
13:46:36 |
479 |
4,230.00 |
LSE |
13:46:36 |
128 |
4,230.00 |
LSE |
13:47:43 |
490 |
4,230.00 |
LSE |
13:47:43 |
123 |
4,229.50 |
LSE |
13:48:05 |
740 |
4,230.00 |
LSE |
13:49:31 |
169 |
4,230.50 |
LSE |
13:50:46 |
183 |
4,230.50 |
LSE |
13:50:46 |
36 |
4,231.50 |
LSE |
13:51:32 |
584 |
4,231.50 |
LSE |
13:51:44 |
765 |
4,234.50 |
LSE |
13:53:05 |
254 |
4,235.00 |
CBOE BXE |
13:54:10 |
223 |
4,234.00 |
LSE |
13:54:16 |
744 |
4,235.00 |
LSE |
13:55:18 |
255 |
4,234.00 |
LSE |
13:55:53 |
214 |
4,234.00 |
CBOE CXE |
13:55:53 |
169 |
4,234.00 |
LSE |
13:56:52 |
183 |
4,234.00 |
LSE |
13:56:52 |
148 |
4,234.00 |
LSE |
13:56:52 |
242 |
4,233.00 |
Turquoise |
13:57:11 |
235 |
4,233.00 |
LSE |
13:57:11 |
269 |
4,231.00 |
LSE |
13:58:17 |
105 |
4,230.50 |
LSE |
13:58:54 |
284 |
4,231.00 |
LSE |
13:58:54 |
105 |
4,231.00 |
LSE |
13:58:54 |
225 |
4,231.00 |
LSE |
13:58:54 |
266 |
4,230.00 |
LSE |
13:59:56 |
594 |
4,231.50 |
LSE |
14:01:20 |
133 |
4,231.50 |
LSE |
14:01:20 |
36 |
4,231.00 |
LSE |
14:02:09 |
219 |
4,231.00 |
LSE |
14:02:09 |
235 |
4,231.50 |
LSE |
14:02:54 |
738 |
4,231.50 |
LSE |
14:03:57 |
208 |
4,230.50 |
CBOE BXE |
14:04:02 |
1,242 |
4,231.50 |
LSE |
14:06:13 |
204 |
4,231.50 |
CBOE CXE |
14:06:13 |
5 |
4,231.50 |
CBOE CXE |
14:06:13 |
759 |
4,231.00 |
LSE |
14:07:56 |
239 |
4,231.00 |
Turquoise |
14:07:56 |
127 |
4,230.50 |
LSE |
14:09:04 |
51 |
4,230.50 |
LSE |
14:09:04 |
36 |
4,230.50 |
LSE |
14:09:04 |
105 |
4,230.50 |
LSE |
14:09:04 |
47 |
4,230.50 |
LSE |
14:09:04 |
107 |
4,230.50 |
LSE |
14:09:04 |
125 |
4,230.00 |
LSE |
14:09:22 |
116 |
4,230.00 |
LSE |
14:09:22 |
10 |
4,230.50 |
LSE |
14:10:36 |
137 |
4,230.50 |
LSE |
14:10:36 |
127 |
4,230.50 |
LSE |
14:10:36 |
96 |
4,230.50 |
LSE |
14:10:36 |
260 |
4,230.50 |
LSE |
14:10:36 |
127 |
4,229.00 |
LSE |
14:11:37 |
102 |
4,229.00 |
LSE |
14:11:37 |
140 |
4,229.00 |
LSE |
14:11:37 |
63 |
4,229.00 |
LSE |
14:11:37 |
114 |
4,229.00 |
LSE |
14:11:41 |
77 |
4,227.50 |
LSE |
14:12:03 |
742 |
4,227.50 |
LSE |
14:13:37 |
105 |
4,227.00 |
LSE |
14:14:36 |
91 |
4,227.00 |
LSE |
14:14:36 |
18 |
4,227.00 |
LSE |
14:14:36 |
371 |
4,227.00 |
LSE |
14:14:36 |
130 |
4,226.00 |
LSE |
14:15:31 |
229 |
4,226.00 |
CBOE BXE |
14:15:31 |
37 |
4,225.50 |
CBOE CXE |
14:15:32 |
66 |
4,228.00 |
LSE |
14:17:33 |
102 |
4,228.00 |
LSE |
14:17:33 |
96 |
4,228.00 |
LSE |
14:17:33 |
897 |
4,228.00 |
LSE |
14:17:33 |
258 |
4,228.00 |
LSE |
14:18:22 |
335 |
4,228.00 |
LSE |
14:18:22 |
39 |
4,227.50 |
LSE |
14:19:00 |
105 |
4,227.00 |
LSE |
14:19:36 |
105 |
4,227.50 |
LSE |
14:19:36 |
96 |
4,227.50 |
LSE |
14:19:36 |
95 |
4,227.50 |
LSE |
14:19:36 |
182 |
4,227.50 |
LSE |
14:19:36 |
36 |
4,227.50 |
LSE |
14:19:36 |
602 |
4,227.00 |
LSE |
14:20:58 |
281 |
4,227.50 |
LSE |
14:22:39 |
381 |
4,227.50 |
LSE |
14:22:39 |
46 |
4,228.00 |
CBOE BXE |
14:23:53 |
31 |
4,228.00 |
CBOE BXE |
14:23:53 |
30 |
4,228.00 |
CBOE BXE |
14:23:53 |
282 |
4,227.50 |
LSE |
14:25:25 |
1,053 |
4,227.50 |
LSE |
14:25:25 |
235 |
4,226.50 |
Turquoise |
14:25:36 |
105 |
4,226.50 |
LSE |
14:26:15 |
119 |
4,226.50 |
LSE |
14:26:15 |
102 |
4,226.50 |
LSE |
14:26:15 |
64 |
4,226.50 |
LSE |
14:26:15 |
96 |
4,226.50 |
LSE |
14:26:15 |
105 |
4,226.50 |
LSE |
14:26:15 |
229 |
4,226.00 |
CBOE CXE |
14:26:18 |
103 |
4,227.00 |
LSE |
14:27:38 |
119 |
4,227.00 |
LSE |
14:27:38 |
96 |
4,227.00 |
LSE |
14:27:38 |
119 |
4,227.00 |
LSE |
14:28:05 |
128 |
4,227.00 |
LSE |
14:28:05 |
165 |
4,227.00 |
LSE |
14:28:05 |
4 |
4,227.00 |
CBOE BXE |
14:28:55 |
29 |
4,227.00 |
CBOE BXE |
14:28:55 |
173 |
4,227.00 |
CBOE BXE |
14:29:03 |
209 |
4,226.50 |
CBOE CXE |
14:29:03 |
678 |
4,227.00 |
LSE |
14:29:14 |
229 |
4,226.50 |
LSE |
14:29:59 |
202 |
4,226.50 |
Turquoise |
14:29:59 |
222 |
4,223.50 |
LSE |
14:30:20 |
223 |
4,220.50 |
LSE |
14:30:51 |
229 |
4,220.50 |
LSE |
14:31:44 |
455 |
4,218.50 |
LSE |
14:32:19 |
718 |
4,223.00 |
LSE |
14:33:26 |
73 |
4,221.50 |
LSE |
14:34:42 |
119 |
4,221.50 |
LSE |
14:34:42 |
128 |
4,221.50 |
LSE |
14:34:42 |
118 |
4,221.50 |
LSE |
14:34:42 |
221 |
4,220.00 |
LSE |
14:35:26 |
716 |
4,221.50 |
LSE |
14:36:40 |
119 |
4,221.50 |
LSE |
14:36:40 |
128 |
4,221.50 |
LSE |
14:36:40 |
4 |
4,221.50 |
LSE |
14:36:40 |
222 |
4,220.00 |
LSE |
14:37:55 |
693 |
4,220.00 |
LSE |
14:38:37 |
55 |
4,219.00 |
LSE |
14:39:32 |
100 |
4,219.50 |
LSE |
14:40:24 |
72 |
4,219.50 |
LSE |
14:40:25 |
100 |
4,219.50 |
LSE |
14:40:25 |
236 |
4,219.50 |
LSE |
14:40:25 |
214 |
4,219.50 |
LSE |
14:40:25 |
100 |
4,218.50 |
CBOE BXE |
14:40:36 |
51 |
4,218.50 |
CBOE BXE |
14:40:36 |
57 |
4,218.50 |
CBOE BXE |
14:40:36 |
100 |
4,217.50 |
CBOE CXE |
14:40:56 |
128 |
4,220.00 |
LSE |
14:41:40 |
119 |
4,220.00 |
LSE |
14:41:40 |
208 |
4,220.00 |
LSE |
14:41:40 |
14 |
4,220.00 |
LSE |
14:41:40 |
229 |
4,220.00 |
LSE |
14:41:40 |
47 |
4,219.50 |
LSE |
14:43:03 |
22 |
4,219.50 |
Turquoise |
14:43:03 |
34 |
4,219.50 |
Turquoise |
14:43:03 |
15 |
4,219.50 |
Turquoise |
14:43:03 |
21 |
4,219.50 |
Turquoise |
14:43:03 |
30 |
4,219.50 |
Turquoise |
14:43:03 |
44 |
4,219.50 |
Turquoise |
14:43:03 |
28 |
4,219.50 |
Turquoise |
14:43:03 |
22 |
4,219.50 |
Turquoise |
14:43:03 |
12 |
4,219.50 |
Turquoise |
14:43:03 |
149 |
4,220.00 |
LSE |
14:43:49 |
128 |
4,220.00 |
LSE |
14:43:49 |
313 |
4,220.00 |
LSE |
14:43:49 |
171 |
4,220.00 |
LSE |
14:43:49 |
149 |
4,220.00 |
LSE |
14:43:49 |
76 |
4,220.00 |
LSE |
14:43:49 |
204 |
4,220.00 |
CBOE CXE |
14:44:49 |
15 |
4,219.50 |
LSE |
14:44:50 |
228 |
4,219.50 |
LSE |
14:44:50 |
268 |
4,218.50 |
LSE |
14:45:25 |
458 |
4,219.00 |
LSE |
14:45:52 |
190 |
4,221.00 |
LSE |
14:47:15 |
149 |
4,221.00 |
LSE |
14:47:15 |
161 |
4,221.00 |
LSE |
14:47:15 |
117 |
4,221.00 |
LSE |
14:47:15 |
135 |
4,221.00 |
LSE |
14:47:15 |
187 |
4,218.50 |
LSE |
14:48:40 |
81 |
4,218.50 |
LSE |
14:48:40 |
462 |
4,217.50 |
LSE |
14:49:03 |
500 |
4,218.50 |
LSE |
14:50:18 |
144 |
4,218.50 |
LSE |
14:50:18 |
149 |
4,219.50 |
LSE |
14:51:19 |
232 |
4,219.50 |
LSE |
14:51:19 |
497 |
4,219.00 |
LSE |
14:52:23 |
46 |
4,219.00 |
LSE |
14:52:23 |
202 |
4,219.00 |
LSE |
14:52:23 |
2 |
4,217.00 |
CBOE BXE |
14:52:44 |
100 |
4,217.00 |
CBOE BXE |
14:52:44 |
126 |
4,217.00 |
CBOE BXE |
14:52:44 |
5 |
4,218.00 |
CBOE CXE |
14:53:52 |
235 |
4,218.00 |
CBOE CXE |
14:53:52 |
160 |
4,218.00 |
LSE |
14:53:52 |
149 |
4,218.00 |
LSE |
14:53:52 |
172 |
4,218.00 |
LSE |
14:53:52 |
52 |
4,217.50 |
LSE |
14:54:05 |
173 |
4,217.50 |
LSE |
14:54:05 |
26 |
4,217.00 |
LSE |
14:54:28 |
199 |
4,217.00 |
Turquoise |
14:54:28 |
149 |
4,215.50 |
LSE |
14:55:23 |
161 |
4,215.50 |
LSE |
14:55:23 |
294 |
4,215.50 |
LSE |
14:55:23 |
136 |
4,215.50 |
LSE |
14:55:23 |
215 |
4,214.50 |
LSE |
14:56:43 |
43 |
4,214.50 |
LSE |
14:56:43 |
131 |
4,214.50 |
LSE |
14:57:25 |
161 |
4,214.50 |
LSE |
14:57:25 |
422 |
4,214.50 |
LSE |
14:57:25 |
48 |
4,215.00 |
LSE |
14:58:57 |
710 |
4,215.00 |
LSE |
14:59:14 |
6 |
4,215.00 |
LSE |
14:59:55 |
138 |
4,218.00 |
LSE |
15:00:28 |
16 |
4,218.00 |
LSE |
15:00:30 |
150 |
4,218.00 |
LSE |
15:00:35 |
103 |
4,218.00 |
LSE |
15:00:35 |
125 |
4,218.00 |
LSE |
15:00:35 |
76 |
4,218.00 |
LSE |
15:00:35 |
125 |
4,218.00 |
LSE |
15:00:35 |
204 |
4,219.00 |
LSE |
15:01:00 |
233 |
4,219.00 |
CBOE BXE |
15:01:59 |
149 |
4,219.50 |
LSE |
15:02:30 |
128 |
4,219.50 |
LSE |
15:02:30 |
161 |
4,219.50 |
LSE |
15:02:30 |
93 |
4,219.50 |
LSE |
15:02:30 |
198 |
4,217.50 |
Turquoise |
15:03:21 |
244 |
4,217.50 |
LSE |
15:03:21 |
510 |
4,216.50 |
LSE |
15:03:45 |
19 |
4,217.00 |
LSE |
15:05:07 |
19 |
4,217.00 |
LSE |
15:05:07 |
81 |
4,217.00 |
LSE |
15:05:07 |
100 |
4,217.00 |
LSE |
15:05:07 |
144 |
4,218.00 |
LSE |
15:06:00 |
73 |
4,218.00 |
CBOE CXE |
15:06:46 |
115 |
4,218.00 |
LSE |
15:06:59 |
165 |
4,218.00 |
CBOE CXE |
15:06:59 |
98 |
4,218.00 |
LSE |
15:06:59 |
233 |
4,218.00 |
LSE |
15:06:59 |
680 |
4,218.00 |
LSE |
15:06:59 |
5 |
4,218.00 |
LSE |
15:06:59 |
15 |
4,218.00 |
LSE |
15:08:12 |
153 |
4,218.00 |
LSE |
15:08:13 |
15 |
4,218.00 |
LSE |
15:08:27 |
149 |
4,218.50 |
LSE |
15:09:17 |
161 |
4,218.50 |
LSE |
15:09:17 |
95 |
4,218.50 |
LSE |
15:09:17 |
377 |
4,218.50 |
LSE |
15:09:17 |
271 |
4,218.50 |
LSE |
15:09:17 |
728 |
4,218.50 |
LSE |
15:10:42 |
1 |
4,218.50 |
LSE |
15:11:00 |
499 |
4,218.50 |
LSE |
15:12:10 |
19 |
4,218.50 |
LSE |
15:12:10 |
18 |
4,218.50 |
LSE |
15:12:10 |
42 |
4,218.50 |
LSE |
15:12:10 |
34 |
4,218.50 |
LSE |
15:13:01 |
98 |
4,218.00 |
LSE |
15:13:11 |
149 |
4,218.00 |
LSE |
15:13:11 |
120 |
4,218.00 |
LSE |
15:13:11 |
193 |
4,217.50 |
CBOE BXE |
15:13:30 |
254 |
4,217.50 |
LSE |
15:13:30 |
149 |
4,219.50 |
LSE |
15:15:01 |
161 |
4,219.50 |
LSE |
15:15:01 |
133 |
4,219.50 |
LSE |
15:15:01 |
57 |
4,219.50 |
LSE |
15:15:01 |
64 |
4,219.50 |
LSE |
15:15:01 |
81 |
4,219.50 |
LSE |
15:15:01 |
88 |
4,219.50 |
LSE |
15:15:01 |
16 |
4,219.50 |
LSE |
15:15:02 |
7 |
4,219.50 |
LSE |
15:15:02 |
14 |
4,220.00 |
LSE |
15:16:55 |
53 |
4,220.00 |
LSE |
15:16:55 |
8 |
4,220.00 |
LSE |
15:16:55 |
149 |
4,220.50 |
LSE |
15:17:03 |
161 |
4,220.50 |
LSE |
15:17:03 |
270 |
4,220.50 |
LSE |
15:17:03 |
323 |
4,220.50 |
LSE |
15:17:03 |
174 |
4,219.50 |
Turquoise |
15:17:08 |
60 |
4,219.50 |
Turquoise |
15:17:08 |
248 |
4,218.50 |
LSE |
15:17:27 |
257 |
4,218.00 |
LSE |
15:18:02 |
147 |
4,218.00 |
LSE |
15:18:33 |
84 |
4,218.00 |
LSE |
15:18:33 |
1 |
4,215.50 |
CBOE CXE |
15:19:15 |
265 |
4,215.50 |
LSE |
15:19:17 |
228 |
4,215.50 |
CBOE CXE |
15:19:17 |
244 |
4,214.50 |
LSE |
15:19:56 |
56 |
4,215.00 |
LSE |
15:20:50 |
507 |
4,215.00 |
LSE |
15:20:50 |
56 |
4,215.00 |
LSE |
15:20:53 |
348 |
4,213.00 |
LSE |
15:21:26 |
327 |
4,212.00 |
LSE |
15:22:35 |
13 |
4,213.00 |
LSE |
15:23:27 |
239 |
4,213.00 |
LSE |
15:23:27 |
427 |
4,213.00 |
LSE |
15:23:34 |
161 |
4,212.00 |
CBOE BXE |
15:23:35 |
85 |
4,212.00 |
CBOE BXE |
15:23:35 |
12 |
4,212.50 |
LSE |
15:25:12 |
160 |
4,212.50 |
LSE |
15:25:12 |
96 |
4,212.50 |
LSE |
15:25:12 |
466 |
4,212.50 |
LSE |
15:25:27 |
197 |
4,211.50 |
LSE |
15:26:24 |
37 |
4,211.50 |
LSE |
15:26:29 |
150 |
4,211.50 |
LSE |
15:26:29 |
345 |
4,211.50 |
LSE |
15:26:29 |
149 |
4,211.50 |
LSE |
15:27:56 |
477 |
4,211.50 |
LSE |
15:27:56 |
110 |
4,211.50 |
LSE |
15:27:56 |
126 |
4,210.50 |
LSE |
15:28:55 |
216 |
4,210.50 |
Turquoise |
15:29:00 |
144 |
4,210.50 |
LSE |
15:29:00 |
193 |
4,210.50 |
CBOE CXE |
15:29:00 |
149 |
4,210.50 |
LSE |
15:30:01 |
120 |
4,210.50 |
LSE |
15:30:01 |
170 |
4,210.50 |
LSE |
15:30:01 |
286 |
4,210.50 |
LSE |
15:30:01 |
751 |
4,210.50 |
LSE |
15:31:48 |
9 |
4,210.00 |
LSE |
15:31:48 |
42 |
4,207.50 |
LSE |
15:33:22 |
688 |
4,207.50 |
LSE |
15:33:23 |
31 |
4,207.00 |
LSE |
15:34:32 |
211 |
4,207.00 |
LSE |
15:34:32 |
96 |
4,207.00 |
LSE |
15:34:32 |
151 |
4,207.00 |
LSE |
15:34:32 |
87 |
4,207.00 |
LSE |
15:34:32 |
56 |
4,207.00 |
LSE |
15:34:32 |
183 |
4,206.00 |
CBOE BXE |
15:35:31 |
151 |
4,206.50 |
LSE |
15:35:33 |
70 |
4,206.50 |
LSE |
15:35:33 |
149 |
4,206.50 |
LSE |
15:35:33 |
6 |
4,206.50 |
LSE |
15:35:33 |
204 |
4,205.50 |
Turquoise |
15:35:37 |
125 |
4,206.00 |
LSE |
15:36:54 |
8 |
4,206.50 |
LSE |
15:36:57 |
610 |
4,206.50 |
LSE |
15:36:59 |
105 |
4,206.00 |
LSE |
15:38:14 |
26 |
4,206.00 |
LSE |
15:38:14 |
230 |
4,206.00 |
LSE |
15:38:22 |
193 |
4,206.00 |
CBOE CXE |
15:38:22 |
375 |
4,206.00 |
LSE |
15:38:22 |
228 |
4,204.50 |
LSE |
15:38:45 |
22 |
4,203.50 |
LSE |
15:39:44 |
190 |
4,204.50 |
LSE |
15:40:13 |
90 |
4,204.50 |
LSE |
15:40:13 |
339 |
4,204.50 |
LSE |
15:40:13 |
121 |
4,204.50 |
LSE |
15:40:13 |
70 |
4,205.00 |
LSE |
15:40:59 |
418 |
4,205.00 |
LSE |
15:41:39 |
100 |
4,204.50 |
Turquoise |
15:42:39 |
93 |
4,204.50 |
Turquoise |
15:42:39 |
187 |
4,205.00 |
LSE |
15:42:40 |
188 |
4,205.00 |
LSE |
15:42:40 |
247 |
4,205.00 |
LSE |
15:42:40 |
149 |
4,204.00 |
CBOE BXE |
15:42:54 |
56 |
4,205.00 |
LSE |
15:43:44 |
187 |
4,205.00 |
LSE |
15:43:44 |
47 |
4,205.00 |
LSE |
15:43:44 |
188 |
4,205.00 |
LSE |
15:43:44 |
144 |
4,205.00 |
LSE |
15:43:44 |
446 |
4,204.50 |
LSE |
15:45:25 |
1 |
4,205.00 |
LSE |
15:45:29 |
141 |
4,205.00 |
LSE |
15:45:50 |
24 |
4,205.00 |
LSE |
15:45:50 |
627 |
4,204.50 |
LSE |
15:46:36 |
204 |
4,204.50 |
CBOE CXE |
15:46:36 |
237 |
4,204.50 |
LSE |
15:46:55 |
241 |
4,204.00 |
LSE |
15:47:32 |
215 |
4,204.00 |
CBOE BXE |
15:47:32 |
187 |
4,205.00 |
LSE |
15:48:46 |
188 |
4,205.00 |
LSE |
15:48:46 |
251 |
4,205.00 |
LSE |
15:48:46 |
130 |
4,204.50 |
LSE |
15:49:12 |
92 |
4,204.50 |
LSE |
15:50:18 |
19 |
4,204.50 |
LSE |
15:50:18 |
187 |
4,204.50 |
LSE |
15:50:18 |
188 |
4,204.50 |
LSE |
15:50:18 |
2 |
4,204.50 |
LSE |
15:50:18 |
141 |
4,203.50 |
Turquoise |
15:51:16 |
250 |
4,203.50 |
LSE |
15:51:16 |
74 |
4,203.50 |
Turquoise |
15:51:16 |
489 |
4,203.50 |
LSE |
15:51:48 |
251 |
4,203.00 |
LSE |
15:52:19 |
222 |
4,202.00 |
LSE |
15:53:21 |
255 |
4,202.00 |
LSE |
15:53:21 |
43 |
4,202.50 |
LSE |
15:54:25 |
8 |
4,202.50 |
LSE |
15:54:25 |
93 |
4,202.50 |
LSE |
15:54:25 |
57 |
4,202.50 |
LSE |
15:54:25 |
541 |
4,202.50 |
LSE |
15:54:27 |
123 |
4,202.00 |
LSE |
15:55:07 |
136 |
4,202.00 |
LSE |
15:55:08 |
512 |
4,202.00 |
LSE |
15:57:27 |
63 |
4,202.00 |
LSE |
15:57:33 |
43 |
4,202.00 |
LSE |
15:57:33 |
56 |
4,202.00 |
LSE |
15:57:33 |
303 |
4,202.00 |
LSE |
15:57:33 |
30 |
4,203.50 |
LSE |
15:58:48 |
82 |
4,203.50 |
LSE |
15:58:48 |
105 |
4,203.50 |
LSE |
15:58:48 |
154 |
4,203.50 |
LSE |
15:58:49 |
220 |
4,203.50 |
LSE |
15:58:49 |
166 |
4,203.50 |
LSE |
15:58:49 |
747 |
4,204.00 |
LSE |
16:00:13 |
64 |
4,203.50 |
CBOE CXE |
16:00:26 |
23 |
4,204.00 |
LSE |
16:00:38 |
256 |
4,205.50 |
LSE |
16:02:36 |
715 |
4,205.50 |
LSE |
16:02:41 |
191 |
4,205.50 |
LSE |
16:02:41 |
44 |
4,205.50 |
LSE |
16:02:41 |
243 |
4,205.00 |
LSE |
16:03:06 |
234 |
4,206.50 |
LSE |
16:04:40 |
236 |
4,206.50 |
LSE |
16:04:40 |
273 |
4,206.50 |
LSE |
16:04:40 |
11 |
4,206.50 |
LSE |
16:04:40 |
149 |
4,206.00 |
CBOE BXE |
16:05:01 |
152 |
4,206.00 |
CBOE CXE |
16:05:01 |
235 |
4,206.00 |
LSE |
16:05:32 |
488 |
4,207.00 |
LSE |
16:06:34 |
249 |
4,206.00 |
LSE |
16:06:40 |
120 |
4,205.50 |
Turquoise |
16:06:54 |
259 |
4,205.50 |
LSE |
16:07:36 |
235 |
4,205.50 |
LSE |
16:08:07 |
40 |
4,205.50 |
CBOE BXE |
16:08:16 |
10 |
4,205.50 |
CBOE BXE |
16:08:16 |
59 |
4,205.50 |
CBOE CXE |
16:08:20 |
259 |
4,205.00 |
LSE |
16:08:27 |
228 |
4,205.00 |
LSE |
16:08:57 |
252 |
4,205.00 |
LSE |
16:09:27 |
10 |
4,205.00 |
LSE |
16:09:27 |
260 |
4,205.00 |
LSE |
16:10:02 |
479 |
4,207.50 |
LSE |
16:11:00 |
101 |
4,209.50 |
LSE |
16:12:09 |
263 |
4,209.50 |
LSE |
16:12:09 |
122 |
4,209.50 |
LSE |
16:12:09 |
238 |
4,208.00 |
LSE |
16:13:01 |
480 |
4,207.50 |
LSE |
16:13:19 |
1 |
4,207.50 |
Turquoise |
16:13:24 |
14 |
4,207.50 |
Turquoise |
16:13:24 |
11 |
4,207.50 |
Turquoise |
16:13:28 |
4 |
4,207.00 |
CBOE BXE |
16:13:48 |
4 |
4,207.00 |
CBOE CXE |
16:13:57 |
73 |
4,206.50 |
LSE |
16:13:59 |
4 |
4,207.00 |
Turquoise |
16:14:07 |
27 |
4,207.00 |
LSE |
16:14:16 |
250 |
4,206.50 |
LSE |
16:14:20 |
41 |
4,206.50 |
CBOE BXE |
16:14:21 |
25 |
4,206.50 |
CBOE BXE |
16:14:21 |
41 |
4,207.00 |
Turquoise |
16:14:26 |
48 |
4,207.00 |
Turquoise |
16:14:26 |
220 |
4,207.00 |
LSE |
16:14:30 |
72 |
4,207.00 |
CBOE CXE |
16:14:30 |
16 |
4,207.00 |
CBOE CXE |
16:14:30 |
59 |
4,207.00 |
LSE |
16:14:33 |
29 |
4,207.50 |
CBOE BXE |
16:14:45 |
155 |
4,205.00 |
LSE |
16:22:11 |
1,318 |
4,205.00 |
LSE |
16:22:18 |
827 |
4,205.00 |
LSE |
16:22:18 |
29 |
4,203.00 |
LSE |
16:23:49 |
1 |
4,203.00 |
LSE |
16:23:49 |