Transaction in Own Shares

RNS Number : 3580I
Unilever PLC
11 August 2021
 

11 August 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:

 

11 August 2021

Number of ordinary shares purchased:

 

495,333

Highest price paid per share:

 

GBp 4,147.0000

Lowest price paid per share:

 

GBp 4,117.5000

Volume weighted average price paid per share:

 

GBp 4,137.9812

 

 

 

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 29,309,686 of its ordinary shares in treasury and has 2,599,934,086 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,137.9914

315,800

BATS

4,137.8341

74,995

Chi-X

4,138.0822

80,042

Turquoise

4,137.9714

24,496

 

 

 

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

 

 

 

 

 

Transaction details

 

 

 

 

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

 

Quantity

 Price

LastMkt

ExecutionTime

406

4,125.50

BATE

14:14:51

195

4,127.50

BATE

14:15:39

217

4,127.50

BATE

14:15:39

191

4,125.50

BATE

14:16:38

152

4,125.50

BATE

14:16:58

146

4,128.00

BATE

14:18:22

194

4,128.00

BATE

14:18:22

53

4,128.00

BATE

14:18:22

39

4,128.00

BATE

14:18:22

163

4,127.00

BATE

14:18:23

269

4,127.00

BATE

14:18:23

488

4,128.00

BATE

14:21:57

62

4,128.50

BATE

14:22:23

11

4,128.50

BATE

14:22:23

100

4,128.50

BATE

14:22:23

143

4,128.50

BATE

14:22:23

103

4,128.50

BATE

14:22:23

180

4,129.00

BATE

14:22:50

39

4,129.00

BATE

14:22:50

144

4,129.00

BATE

14:22:50

183

4,129.00

BATE

14:22:50

14

4,129.00

BATE

14:22:50

120

4,128.50

BATE

14:24:32

44

4,128.50

BATE

14:24:32

130

4,130.50

BATE

14:25:43

123

4,130.50

BATE

14:26:16

157

4,130.50

BATE

14:26:16

25

4,130.50

BATE

14:26:16

38

4,130.50

BATE

14:26:16

10

4,130.50

BATE

14:26:16

8

4,130.50

BATE

14:26:16

4

4,133.00

BATE

14:27:25

100

4,133.00

BATE

14:27:28

126

4,133.00

BATE

14:27:28

121

4,133.00

BATE

14:27:33

250

4,133.00

BATE

14:27:33

100

4,133.00

BATE

14:27:42

170

4,133.00

BATE

14:27:42

511

4,132.50

BATE

14:28:07

100

4,133.00

BATE

14:28:07

37

4,133.00

BATE

14:28:07

110

4,133.00

BATE

14:28:07

14

4,131.50

BATE

14:28:12

152

4,131.50

BATE

14:28:12

275

4,131.50

BATE

14:28:12

100

4,130.50

BATE

14:29:01

18

4,130.50

BATE

14:29:19

98

4,130.50

BATE

14:29:19

124

4,130.50

BATE

14:29:19

40

4,130.50

BATE

14:29:19

421

4130.0000

BATE

14:29:35

377

4128.0000

BATE

14:30:06

406

4128.0000

BATE

14:30:23

11

4126.0000

BATE

14:30:37

5

4126.0000

BATE

14:30:37

96

4126.0000

BATE

14:30:37

181

4126.0000

BATE

14:30:37

402

4129.5000

BATE

14:31:10

459

4129.0000

BATE

14:31:14

44

4132.0000

BATE

14:32:16

133

4132.0000

BATE

14:32:16

93

4134.0000

BATE

14:32:59

32

4134.0000

BATE

14:32:59

58

4134.0000

BATE

14:32:59

223

4134.0000

BATE

14:32:59

430

4135.5000

BATE

14:33:14

435

4136.5000

BATE

14:33:58

7

4136.5000

BATE

14:33:58

50

4136.5000

BATE

14:33:58

393

4136.0000

BATE

14:34:00

271

4135.5000

BATE

14:34:02

31

4135.5000

BATE

14:34:02

189

4135.5000

BATE

14:34:02

286

4134.5000

BATE

14:34:03

10

4134.5000

BATE

14:34:03

32

4134.5000

BATE

14:34:03

51

4134.5000

BATE

14:34:03

11

4134.5000

BATE

14:34:03

100

4134.5000

BATE

14:34:03

21

4134.5000

BATE

14:34:03

18

4134.5000

BATE

14:34:03

208

4134.5000

BATE

14:34:03

39

4134.5000

BATE

14:34:03

312

4134.5000

BATE

14:34:54

250

4134.5000

BATE

14:35:30

15

4134.5000

BATE

14:35:30

17

4134.5000

BATE

14:35:30

244

4134.5000

BATE

14:35:30

85

4134.5000

BATE

14:35:34

42

4134.5000

BATE

14:35:34

1

4136.5000

BATE

14:35:54

225

4136.5000

BATE

14:35:54

225

4136.5000

BATE

14:35:54

431

4136.5000

BATE

14:35:54

47

4136.0000

BATE

14:35:58

78

4136.0000

BATE

14:35:58

253

4136.0000

BATE

14:35:59

450

4136.0000

BATE

14:36:56

138

4137.0000

BATE

14:37:38

37

4137.0000

BATE

14:37:38

132

4137.0000

BATE

14:37:38

71

4137.0000

BATE

14:37:38

81

4137.0000

BATE

14:37:38

184

4136.0000

BATE

14:37:47

10

4136.0000

BATE

14:37:47

133

4136.0000

BATE

14:37:47

88

4136.0000

BATE

14:37:53

88

4135.5000

BATE

14:38:11

48

4135.5000

BATE

14:38:11

162

4135.5000

BATE

14:38:11

109

4135.5000

BATE

14:38:11

407

4135.0000

BATE

14:38:28

24

4133.0000

BATE

14:39:06

50

4133.0000

BATE

14:39:06

14

4133.0000

BATE

14:39:06

22

4133.0000

BATE

14:39:06

21

4133.0000

BATE

14:39:17

20

4133.0000

BATE

14:39:17

250

4133.0000

BATE

14:39:17

420

4132.5000

BATE

14:39:55

450

4132.5000

BATE

14:41:03

429

4132.5000

BATE

14:41:03

423

4133.0000

BATE

14:41:03

21

4131.5000

BATE

14:41:49

206

4131.5000

BATE

14:41:49

181

4131.5000

BATE

14:41:49

419

4131.5000

BATE

14:42:39

100

4130.5000

BATE

14:42:46

38

4130.5000

BATE

14:42:56

40

4130.5000

BATE

14:42:56

176

4130.5000

BATE

14:42:56

19

4130.5000

BATE

14:42:56

450

4130.5000

BATE

14:43:56

437

4133.5000

BATE

14:45:43

57

4134.0000

BATE

14:46:04

100

4134.0000

BATE

14:46:04

17

4134.0000

BATE

14:46:04

446

4134.0000

BATE

14:46:19

366

4134.0000

BATE

14:46:19

16

4134.0000

BATE

14:46:19

234

4134.0000

BATE

14:46:19

348

4133.0000

BATE

14:46:56

50

4133.0000

BATE

14:46:56

456

4133.0000

BATE

14:46:56

50

4131.5000

BATE

14:47:11

82

4131.5000

BATE

14:48:04

273

4131.5000

BATE

14:48:05

87

4131.5000

BATE

14:48:05

17

4131.5000

BATE

14:49:25

36

4131.5000

BATE

14:49:25

413

4131.5000

BATE

14:49:25

402

4131.5000

BATE

14:49:25

40

4131.0000

BATE

14:49:37

7

4131.0000

BATE

14:49:37

211

4132.0000

BATE

14:50:19

89

4132.0000

BATE

14:50:19

118

4132.0000

BATE

14:50:19

461

4131.5000

BATE

14:51:08

85

4136.0000

BATE

14:52:53

100

4136.0000

BATE

14:52:53

250

4136.0000

BATE

14:52:53

100

4136.5000

BATE

14:53:02

100

4136.5000

BATE

14:53:02

37

4136.5000

BATE

14:53:02

100

4136.5000

BATE

14:53:10

100

4136.5000

BATE

14:53:10

100

4136.5000

BATE

14:53:10

100

4136.5000

BATE

14:53:20

570

4136.0000

BATE

14:53:27

32

4136.0000

BATE

14:53:51

101

4136.0000

BATE

14:53:51

26

4136.0000

BATE

14:53:51

23

4136.0000

BATE

14:53:51

222

4136.0000

BATE

14:53:51

247

4135.5000

BATE

14:54:01

198

4135.5000

BATE

14:54:01

170

4135.5000

BATE

14:54:01

11

4135.5000

BATE

14:54:01

247

4135.5000

BATE

14:54:01

376

4137.0000

BATE

14:54:44

314

4140.5000

BATE

14:56:45

234

4140.5000

BATE

14:56:45

51

4140.0000

BATE

14:56:47

10

4140.0000

BATE

14:56:47

150

4140.0000

BATE

14:56:47

118

4140.0000

BATE

14:56:47

132

4140.0000

BATE

14:56:47

100

4142.5000

BATE

14:58:08

100

4144.5000

BATE

14:58:46

100

4144.5000

BATE

14:58:46

50

4144.5000

BATE

14:58:46

120

4144.5000

BATE

14:58:54

100

4144.5000

BATE

14:58:54

130

4144.5000

BATE

14:59:08

50

4144.5000

BATE

14:59:08

137

4144.5000

BATE

14:59:09

113

4144.5000

BATE

14:59:09

541

4145.0000

BATE

15:00:23

307

4144.0000

BATE

15:00:58

596

4145.0000

BATE

15:00:58

76

4145.0000

BATE

15:00:58

87

4143.5000

BATE

15:01:06

224

4143.5000

BATE

15:01:06

126

4143.5000

BATE

15:01:06

246

4144.0000

BATE

15:01:06

340

4143.0000

BATE

15:01:12

32

4143.0000

BATE

15:01:12

70

4143.0000

BATE

15:01:12

392

4143.0000

BATE

15:02:36

315

4142.0000

BATE

15:02:50

13

4142.0000

BATE

15:02:51

58

4143.0000

BATE

15:03:36

331

4143.5000

BATE

15:04:48

66

4143.5000

BATE

15:04:48

100

4144.5000

BATE

15:04:48

50

4144.0000

BATE

15:04:48

100

4144.0000

BATE

15:04:48

50

4144.5000

BATE

15:04:48

50

4144.5000

BATE

15:04:48

50

4144.5000

BATE

15:04:48

40

4144.5000

BATE

15:04:48

10

4144.5000

BATE

15:04:48

336

4144.5000

BATE

15:04:48

212

4144.5000

BATE

15:04:48

452

4143.0000

BATE

15:04:52

123

4141.5000

BATE

15:05:21

250

4141.5000

BATE

15:05:21

144

4146.5000

BATE

15:08:27

50

4146.5000

BATE

15:08:35

50

4146.5000

BATE

15:08:35

50

4146.0000

BATE

15:08:35

100

4146.0000

BATE

15:08:35

150

4146.0000

BATE

15:08:35

75

4146.0000

BATE

15:08:35

100

4146.0000

BATE

15:08:35

55

4146.0000

BATE

15:08:35

427

4146.5000

BATE

15:08:35

234

4145.0000

BATE

15:08:47

100

4145.0000

BATE

15:08:47

140

4145.0000

BATE

15:08:47

94

4144.5000

BATE

15:09:02

88

4144.5000

BATE

15:09:02

234

4144.5000

BATE

15:09:02

150

4145.5000

BATE

15:09:46

100

4145.5000

BATE

15:10:34

111

4145.5000

BATE

15:10:34

250

4145.5000

BATE

15:10:34

50

4145.5000

BATE

15:10:34

59

4145.5000

BATE

15:11:01

348

4146.0000

BATE

15:11:01

28

4146.0000

BATE

15:11:01

237

4146.5000

BATE

15:11:01

100

4146.5000

BATE

15:11:01

30

4146.5000

BATE

15:11:01

18

4146.5000

BATE

15:11:01

115

4145.5000

BATE

15:11:02

98

4145.5000

BATE

15:11:03

115

4145.5000

BATE

15:11:03

100

4143.0000

BATE

15:11:51

100

4143.0000

BATE

15:11:52

12

4142.5000

BATE

15:11:55

16

4142.5000

BATE

15:11:55

400

4142.5000

BATE

15:11:55

389

4140.5000

BATE

15:12:35

100

4140.0000

BATE

15:12:59

103

4140.0000

BATE

15:12:59

23

4140.0000

BATE

15:12:59

64

4140.0000

BATE

15:12:59

50

4140.0000

BATE

15:12:59

99

4139.0000

BATE

15:13:36

28

4139.0000

BATE

15:13:38

157

4139.0000

BATE

15:13:38

82

4139.0000

BATE

15:13:38

49

4139.0000

BATE

15:13:39

26

4139.0000

BATE

15:13:39

371

4139.0000

BATE

15:15:33

331

4138.5000

BATE

15:15:38

100

4138.5000

BATE

15:15:38

47

4138.5000

BATE

15:15:38

50

4138.0000

BATE

15:16:16

395

4139.5000

BATE

15:16:16

203

4137.5000

BATE

15:16:45

203

4137.5000

BATE

15:16:45

429

4136.5000

BATE

15:16:48

412

4136.5000

BATE

15:17:39

375

4135.0000

BATE

15:18:43

207

4136.5000

BATE

15:20:11

398

4136.5000

BATE

15:20:54

58

4137.5000

BATE

15:21:25

42

4137.5000

BATE

15:21:25

86

4137.5000

BATE

15:21:42

50

4137.5000

BATE

15:21:42

184

4137.5000

BATE

15:21:42

100

4137.5000

BATE

15:21:42

27

4137.5000

BATE

15:21:42

205

4137.5000

BATE

15:21:42

39

4137.5000

BATE

15:21:42

155

4137.5000

BATE

15:21:42

83

4137.5000

BATE

15:21:42

250

4137.5000

BATE

15:21:42

27

4137.0000

BATE

15:21:55

38

4137.0000

BATE

15:21:55

70

4137.0000

BATE

15:21:55

50

4137.0000

BATE

15:21:55

332

4137.0000

BATE

15:21:55

111

4137.0000

BATE

15:21:55

14

4137.0000

BATE

15:21:55

413

4137.0000

BATE

15:23:15

387

4137.0000

BATE

15:23:31

3

4137.0000

BATE

15:23:31

3

4137.0000

BATE

15:23:31

388

4137.0000

BATE

15:23:31

214

4137.0000

BATE

15:24:05

247

4137.0000

BATE

15:24:05

96

4136.5000

BATE

15:24:25

100

4136.5000

BATE

15:24:26

250

4136.5000

BATE

15:24:26

4

4136.5000

BATE

15:24:28

100

4135.0000

BATE

15:25:14

264

4134.5000

BATE

15:26:09

179

4134.5000

BATE

15:26:09

50

4137.5000

BATE

15:27:42

80

4137.5000

BATE

15:27:42

100

4137.5000

BATE

15:27:49

100

4137.5000

BATE

15:27:49

100

4137.5000

BATE

15:27:49

100

4137.5000

BATE

15:28:01

100

4137.5000

BATE

15:28:01

50

4137.5000

BATE

15:28:01

100

4137.5000

BATE

15:28:01

14

4137.0000

BATE

15:28:12

14

4137.0000

BATE

15:28:12

34

4137.0000

BATE

15:28:12

100

4137.0000

BATE

15:28:12

64

4137.0000

BATE

15:28:12

134

4137.0000

BATE

15:28:12

36

4137.0000

BATE

15:28:12

238

4137.0000

BATE

15:28:12

130

4137.0000

BATE

15:28:12

406

4140.0000

BATE

15:30:10

100

4141.0000

BATE

15:30:21

437

4140.5000

BATE

15:30:46

158

4140.5000

BATE

15:30:46

238

4140.5000

BATE

15:30:46

452

4140.0000

BATE

15:31:14

411

4139.5000

BATE

15:32:13

194

4139.0000

BATE

15:32:19

150

4139.0000

BATE

15:32:19

71

4139.0000

BATE

15:32:19

373

4142.0000

BATE

15:33:42

404

4141.5000

BATE

15:33:45

436

4143.5000

BATE

15:35:01

69

4143.0000

BATE

15:35:11

100

4143.0000

BATE

15:35:12

22

4143.0000

BATE

15:35:13

71

4145.0000

BATE

15:36:20

42

4145.0000

BATE

15:36:20

100

4145.0000

BATE

15:36:20

100

4145.0000

BATE

15:36:20

66

4145.0000

BATE

15:36:20

50

4145.0000

BATE

15:36:20

39

4146.0000

BATE

15:36:20

416

4146.0000

BATE

15:36:20

431

4146.5000

BATE

15:36:20

1

4142.5000

BATE

15:37:45

100

4142.5000

BATE

15:37:45

31

4142.5000

BATE

15:37:45

219

4142.5000

BATE

15:37:45

35

4142.5000

BATE

15:37:45

390

4143.0000

BATE

15:37:45

250

4142.0000

BATE

15:39:45

332

4141.5000

BATE

15:40:29

361

4142.0000

BATE

15:40:29

50

4142.0000

BATE

15:40:29

50

4142.0000

BATE

15:40:29

100

4142.0000

BATE

15:40:29

114

4141.5000

BATE

15:40:42

361

4141.5000

BATE

15:40:42

66

4141.5000

BATE

15:40:42

395

4141.0000

BATE

15:40:46

226

4140.5000

BATE

15:41:13

27

4140.5000

BATE

15:41:13

101

4140.5000

BATE

15:41:13

102

4140.5000

BATE

15:41:13

425

4131.0000

BATE

15:54:47

439

4132.0000

BATE

15:56:21

321

4131.5000

BATE

15:56:43

59

4133.5000

BATE

15:58:40

20

4133.5000

BATE

15:58:40

50

4133.5000

BATE

15:58:40

18

4133.5000

BATE

15:58:40

106

4133.5000

BATE

15:58:40

100

4133.5000

BATE

15:58:40

19

4133.5000

BATE

15:58:40

42

4133.5000

BATE

15:58:40

5

4133.5000

BATE

15:58:42

375

4133.5000

BATE

15:59:24

505

4139.0000

BATE

16:04:21

246

4138.5000

BATE

16:04:25

250

4138.5000

BATE

16:04:25

78

4138.5000

BATE

16:05:20

100

4138.5000

BATE

16:05:20

455

4138.5000

BATE

16:05:20

427

4138.5000

BATE

16:05:33

397

4138.0000

BATE

16:05:40

146

4139.0000

BATE

16:07:19

307

4139.0000

BATE

16:07:19

193

4139.5000

BATE

16:08:05

429

4140.5000

BATE

16:09:08

295

4141.0000

BATE

16:10:22

151

4141.0000

BATE

16:10:22

192

4142.5000

BATE

16:11:42

259

4142.5000

BATE

16:11:49

432

4141.5000

BATE

16:13:00

70

4141.5000

BATE

16:13:26

134

4141.5000

BATE

16:13:26

183

4141.5000

BATE

16:13:26

11

4141.5000

BATE

16:13:26

449

4142.0000

BATE

16:15:22

452

4141.0000

BATE

16:17:13

453

4142.5000

BATE

16:18:21

402

4142.0000

BATE

16:19:31

326

4141.5000

BATE

16:20:04

22

4141.5000

BATE

16:20:04

59

4141.5000

BATE

16:20:07

18

4141.5000

BATE

16:20:09

178

4141.5000

BATE

16:20:09

48

4141.5000

BATE

16:20:09

19

4141.5000

BATE

16:20:09

19

4141.5000

BATE

16:20:09

24

4141.5000

BATE

16:20:09

84

4141.5000

BATE

16:20:09

1

4141.5000

BATE

16:20:09

11

4141.5000

BATE

16:20:09

22

4142.0000

BATE

16:20:59

96

4142.0000

BATE

16:20:59

257

4142.0000

BATE

16:21:00

375

4142.0000

BATE

16:23:20

459

4142.0000

BATE

16:23:44

412

4141.5000

BATE

16:24:15

325

4144.0000

BATE

16:25:25

22

4144.0000

BATE

16:25:48

55

4144.0000

BATE

16:25:48

434

4143.5000

BATE

16:25:51

393

4144.0000

BATE

16:25:51

7

4144.0000

BATE

16:26:35

272

4144.5000

BATE

16:26:44

128

4144.5000

BATE

16:26:53

13

4144.5000

BATE

16:26:53

10

4144.5000

BATE

16:26:53

5

4145.0000

BATE

16:28:04

14

4145.0000

BATE

16:28:04

93

4145.0000

BATE

16:28:04

42

4146.0000

BATE

16:28:09

261

4146.0000

BATE

16:28:09

1032

4146.5000

BATE

16:28:14

232

4144.5000

BATE

16:29:18

237

4144.5000

BATE

16:29:18

438

4127.5000

CHIX

14:15:39

451

4127.0000

CHIX

14:16:07

56

4128.0000

CHIX

14:18:22

351

4128.0000

CHIX

14:18:22

199

4127.5000

CHIX

14:18:23

199

4127.5000

CHIX

14:18:23

46

4127.5000

CHIX

14:18:23

50

4128.0000

CHIX

14:21:14

351

4128.0000

CHIX

14:21:57

304

4129.0000

CHIX

14:22:50

114

4129.0000

CHIX

14:22:50

215

4129.0000

CHIX

14:24:32

100

4131.0000

CHIX

14:25:32

100

4131.0000

CHIX

14:25:32

100

4131.0000

CHIX

14:25:32

541

4131.0000

CHIX

14:25:32

200

4131.0000

CHIX

14:25:43

170

4131.0000

CHIX

14:25:43

50

4131.0000

CHIX

14:25:43

416

4130.5000

CHIX

14:26:16

16

4130.5000

CHIX

14:26:16

100

4133.0000

CHIX

14:27:33

250

4133.0000

CHIX

14:27:33

107

4133.0000

CHIX

14:27:33

215

4133.0000

CHIX

14:28:03

480

4132.5000

CHIX

14:28:07

100

4133.0000

CHIX

14:28:07

403

4132.0000

CHIX

14:28:10

356

4130.5000

CHIX

14:29:19

83

4130.5000

CHIX

14:29:19

153

4130.5000

CHIX

14:29:35

100

4130.5000

CHIX

14:29:35

190

4130.5000

CHIX

14:29:35

39

4127.5000

CHIX

14:30:06

422

4128.0000

CHIX

14:30:23

425

4127.5000

CHIX

14:30:24

419

4129.5000

CHIX

14:31:10

45

4129.5000

CHIX

14:31:11

411

4128.5000

CHIX

14:31:20

415

4134.5000

CHIX

14:32:51

200

4134.5000

CHIX

14:32:51

200

4134.5000

CHIX

14:32:51

454

4134.0000

CHIX

14:32:59

200

4136.5000

CHIX

14:33:58

349

4136.0000

CHIX

14:34:00

107

4136.0000

CHIX

14:34:00

4

4136.0000

CHIX

14:34:02

50

4136.0000

CHIX

14:34:02

141

4136.0000

CHIX

14:34:02

100

4136.0000

CHIX

14:34:02

100

4136.0000

CHIX

14:34:02

695

4135.5000

CHIX

14:34:02

406

4135.0000

CHIX

14:34:03

463

4135.0000

CHIX

14:35:24

62

4134.5000

CHIX

14:35:30

110

4134.5000

CHIX

14:35:30

60

4134.5000

CHIX

14:35:30

139

4136.0000

CHIX

14:35:58

57

4136.0000

CHIX

14:35:58

238

4136.0000

CHIX

14:35:58

443

4135.5000

CHIX

14:35:59

340

4134.5000

CHIX

14:36:02

100

4134.5000

CHIX

14:36:02

380

4136.0000

CHIX

14:36:56

409

4136.0000

CHIX

14:36:56

448

4137.0000

CHIX

14:37:38

419

4136.0000

CHIX

14:37:53

383

4135.0000

CHIX

14:38:28

377

4133.5000

CHIX

14:38:54

392

4131.5000

CHIX

14:39:55

460

4132.5000

CHIX

14:39:55

420

4133.0000

CHIX

14:41:03

422

4132.5000

CHIX

14:41:11

221

4130.5000

CHIX

14:42:16

181

4130.5000

CHIX

14:42:16

381

4131.5000

CHIX

14:42:39

232

4130.5000

CHIX

14:42:56

191

4130.5000

CHIX

14:42:56

808

4133.5000

CHIX

14:45:43

10

4134.0000

CHIX

14:46:19

388

4134.0000

CHIX

14:46:19

100

4134.0000

CHIX

14:46:19

61

4134.0000

CHIX

14:46:19

436

4134.0000

CHIX

14:46:19

381

4134.0000

CHIX

14:46:19

409

4133.5000

CHIX

14:46:20

25

4133.5000

CHIX

14:46:20

234

4133.0000

CHIX

14:46:56

120

4133.0000

CHIX

14:46:56

100

4133.0000

CHIX

14:46:56

398

4131.5000

CHIX

14:48:05

61

4132.0000

CHIX

14:48:42

100

4132.0000

CHIX

14:48:42

61

4132.0000

CHIX

14:48:48

158

4132.0000

CHIX

14:48:48

49

4131.5000

CHIX

14:49:25

100

4131.5000

CHIX

14:49:25

50

4131.5000

CHIX

14:49:25

100

4131.5000

CHIX

14:49:25

50

4131.5000

CHIX

14:49:25

100

4131.5000

CHIX

14:49:25

459

4131.5000

CHIX

14:49:25

332

4131.5000

CHIX

14:51:08

410

4134.0000

CHIX

14:52:22

428

4136.0000

CHIX

14:53:27

518

4136.0000

CHIX

14:53:27

390

4136.5000

CHIX

14:53:48

100

4135.0000

CHIX

14:54:01

28

4136.0000

CHIX

14:54:01

134

4136.0000

CHIX

14:54:01

100

4135.5000

CHIX

14:54:01

90

4135.5000

CHIX

14:54:01

126

4135.5000

CHIX

14:54:01

60

4136.0000

CHIX

14:54:01

448

4136.0000

CHIX

14:54:01

438

4137.0000

CHIX

14:54:44

396

4136.5000

CHIX

14:54:47

40

4139.5000

CHIX

14:56:20

461

4140.5000

CHIX

14:56:45

470

4140.0000

CHIX

14:56:47

80

4142.5000

CHIX

14:57:59

100

4142.5000

CHIX

14:57:59

80

4142.5000

CHIX

14:57:59

427

4142.5000

CHIX

14:58:03

100

4142.5000

CHIX

14:58:05

100

4144.5000

CHIX

14:58:41

100

4144.5000

CHIX

14:58:41

562

4144.0000

CHIX

14:59:21

100

4144.5000

CHIX

14:59:21

452

4145.0000

CHIX

15:00:23

56

4144.5000

CHIX

15:00:58

39

4144.5000

CHIX

15:00:58

432

4145.0000

CHIX

15:00:58

458

4144.0000

CHIX

15:01:06

430

4143.0000

CHIX

15:01:12

121

4142.5000

CHIX

15:02:36

140

4142.5000

CHIX

15:02:36

140

4142.5000

CHIX

15:02:36

426

4143.0000

CHIX

15:02:36

300

4143.5000

CHIX

15:04:02

435

4143.5000

CHIX

15:04:02

13

4143.5000

CHIX

15:04:02

444

4143.5000

CHIX

15:04:02

100

4145.0000

CHIX

15:04:47

142

4145.0000

CHIX

15:04:47

457

4144.0000

CHIX

15:04:48

231

4141.5000

CHIX

15:05:21

139

4141.5000

CHIX

15:05:21

203

4144.5000

CHIX

15:07:28

215

4144.5000

CHIX

15:07:28

90

4144.5000

CHIX

15:07:46

635

4146.0000

CHIX

15:08:35

137

4144.5000

CHIX

15:08:47

28

4145.0000

CHIX

15:08:47

490

4145.0000

CHIX

15:08:47

12

4145.0000

CHIX

15:08:47

28

4145.0000

CHIX

15:10:33

452

4145.5000

CHIX

15:10:33

80

4146.0000

CHIX

15:10:33

373

4146.0000

CHIX

15:10:33

184

4146.0000

CHIX

15:11:01

125

4146.0000

CHIX

15:11:01

89

4146.0000

CHIX

15:11:01

396

4146.5000

CHIX

15:11:01

203

4145.5000

CHIX

15:11:03

234

4145.5000

CHIX

15:11:03

394

4142.5000

CHIX

15:11:55

420

4140.5000

CHIX

15:12:35

339

4140.0000

CHIX

15:13:26

113

4140.0000

CHIX

15:13:26

324

4139.0000

CHIX

15:13:30

96

4139.0000

CHIX

15:13:30

399

4139.0000

CHIX

15:15:33

441

4138.5000

CHIX

15:15:38

47

4138.5000

CHIX

15:15:38

300

4138.5000

CHIX

15:16:16

118

4138.5000

CHIX

15:16:16

372

4139.5000

CHIX

15:16:16

100

4137.5000

CHIX

15:16:44

281

4137.5000

CHIX

15:16:45

398

4136.5000

CHIX

15:17:39

190

4135.0000

CHIX

15:17:51

202

4135.0000

CHIX

15:18:03

395

4135.0000

CHIX

15:18:43

384

4137.0000

CHIX

15:20:10

42

4137.0000

CHIX

15:20:10

200

4136.5000

CHIX

15:20:23

100

4136.5000

CHIX

15:20:26

18

4136.0000

CHIX

15:20:54

53

4136.0000

CHIX

15:20:54

307

4136.0000

CHIX

15:20:54

87

4136.5000

CHIX

15:20:54

443

4136.5000

CHIX

15:20:54

172

4137.0000

CHIX

15:21:42

200

4137.0000

CHIX

15:21:42

283

4137.5000

CHIX

15:21:42

160

4137.5000

CHIX

15:21:42

16

4137.0000

CHIX

15:24:05

148

4137.5000

CHIX

15:24:13

148

4137.5000

CHIX

15:24:13

119

4137.5000

CHIX

15:24:13

131

4137.5000

CHIX

15:24:13

320

4137.5000

CHIX

15:24:13

344

4137.0000

CHIX

15:24:25

35

4137.0000

CHIX

15:24:25

346

4136.5000

CHIX

15:24:28

98

4136.5000

CHIX

15:24:28

100

4135.5000

CHIX

15:25:13

135

4135.5000

CHIX

15:25:13

120

4135.5000

CHIX

15:25:13

36

4135.5000

CHIX

15:25:13

36

4135.5000

CHIX

15:25:14

88

4134.0000

CHIX

15:26:09

4

4134.0000

CHIX

15:26:09

59

4137.0000

CHIX

15:27:33

100

4137.0000

CHIX

15:27:33

61

4137.0000

CHIX

15:27:33

100

4137.0000

CHIX

15:27:33

80

4137.0000

CHIX

15:27:33

88

4137.0000

CHIX

15:27:33

368

4137.0000

CHIX

15:27:33

89

4137.0000

CHIX

15:27:33

43

4137.0000

CHIX

15:27:33

100

4137.0000

CHIX

15:28:12

22

4137.0000

CHIX

15:28:12

78

4137.0000

CHIX

15:28:12

189

4137.0000

CHIX

15:28:12

147

4137.0000

CHIX

15:28:12

409

4137.0000

CHIX

15:28:26

81

4140.5000

CHIX

15:30:10

91

4140.5000

CHIX

15:30:10

100

4140.5000

CHIX

15:30:10

130

4140.5000

CHIX

15:30:10

540

4140.5000

CHIX

15:30:10

433

4141.0000

CHIX

15:30:46

94

4140.0000

CHIX

15:31:10

6

4140.0000

CHIX

15:31:10

290

4140.0000

CHIX

15:31:14

361

4139.5000

CHIX

15:32:13

83

4139.5000

CHIX

15:32:13

3

4139.5000

CHIX

15:32:13

416

4139.0000

CHIX

15:32:19

434

4142.0000

CHIX

15:33:42

449

4141.5000

CHIX

15:33:45

404

4143.5000

CHIX

15:35:01

50

4143.0000

CHIX

15:35:14

413

4145.0000

CHIX

15:36:20

337

4145.5000

CHIX

15:36:20

15

4145.5000

CHIX

15:36:20

36

4145.5000

CHIX

15:36:20

79

4145.5000

CHIX

15:36:20

392

4146.5000

CHIX

15:36:20

400

4143.0000

CHIX

15:36:51

438

4143.0000

CHIX

15:37:40

57

4142.0000

CHIX

15:40:03

407

4141.5000

CHIX

15:40:05

416

4142.0000

CHIX

15:40:05

90

4141.5000

CHIX

15:40:42

328

4141.5000

CHIX

15:40:42

448

4141.0000

CHIX

15:40:46

447

4141.0000

CHIX

15:41:12

420

4142.0000

CHIX

15:42:32

19

4131.5000

CHIX

15:55:32

71

4131.5000

CHIX

15:55:32

421

4132.0000

CHIX

15:56:21

188

4132.0000

CHIX

15:56:43

17

4132.0000

CHIX

15:56:43

248

4132.0000

CHIX

15:56:43

454

4132.5000

CHIX

15:56:43

288

4132.5000

CHIX

15:57:37

171

4132.5000

CHIX

15:57:37

134

4133.5000

CHIX

15:58:40

260

4133.5000

CHIX

15:58:40

14

4133.5000

CHIX

15:58:40

446

4134.0000

CHIX

15:59:15

100

4135.5000

CHIX

16:01:33

61

4135.5000

CHIX

16:01:33

215

4135.5000

CHIX

16:01:33

442

4139.0000

CHIX

16:04:25

92

4139.5000

CHIX

16:04:25

218

4139.5000

CHIX

16:04:25

110

4139.5000

CHIX

16:04:25

26

4139.0000

CHIX

16:04:25

95

4139.0000

CHIX

16:04:25

95

4139.5000

CHIX

16:04:25

452

4138.5000

CHIX

16:05:20

32

4139.0000

CHIX

16:05:20

61

4139.0000

CHIX

16:05:20

215

4139.0000

CHIX

16:05:20

110

4139.0000

CHIX

16:05:20

450

4138.0000

CHIX

16:05:40

161

4139.5000

CHIX

16:07:15

443

4139.5000

CHIX

16:07:43

460

4140.5000

CHIX

16:09:08

452

4141.0000

CHIX

16:09:08

322

4141.0000

CHIX

16:10:22

215

4140.5000

CHIX

16:11:13

419

4141.0000

CHIX

16:11:13

77

4141.0000

CHIX

16:11:13

7

4141.0000

CHIX

16:11:13

42

4143.0000

CHIX

16:11:40

337

4143.0000

CHIX

16:11:40

379

4142.5000

CHIX

16:11:49

403

4141.5000

CHIX

16:13:00

139

4141.5000

CHIX

16:13:26

185

4141.5000

CHIX

16:13:49

100

4141.5000

CHIX

16:13:49

183

4142.0000

CHIX

16:15:22

215

4142.0000

CHIX

16:15:22

459

4142.0000

CHIX

16:15:22

449

4141.0000

CHIX

16:17:13

461

4142.0000

CHIX

16:18:21

527

4142.5000

CHIX

16:18:21

417

4142.0000

CHIX

16:19:31

226

4142.0000

CHIX

16:20:04

198

4142.0000

CHIX

16:20:04

368

4141.0000

CHIX

16:20:23

50

4141.0000

CHIX

16:20:23

14

4141.0000

CHIX

16:20:23

159

4142.0000

CHIX

16:20:49

100

4142.0000

CHIX

16:20:54

50

4142.0000

CHIX

16:20:54

95

4142.0000

CHIX

16:20:55

100

4142.0000

CHIX

16:21:41

100

4142.0000

CHIX

16:21:41

101

4142.0000

CHIX

16:21:46

73

4142.0000

CHIX

16:21:46

316

4142.0000

CHIX

16:23:20

417

4142.0000

CHIX

16:23:23

91

4142.0000

CHIX

16:23:23

413

4142.0000

CHIX

16:23:44

413

4144.0000

CHIX

16:25:32

418

4144.0000

CHIX

16:25:32

261

4144.0000

CHIX

16:25:47

23

4144.0000

CHIX

16:25:48

396

4144.0000

CHIX

16:25:51

164

4144.0000

CHIX

16:25:51

24

4144.0000

CHIX

16:26:35

233

4144.5000

CHIX

16:26:52

407

4144.5000

CHIX

16:26:53

221

4144.5000

CHIX

16:26:53

1387

4146.5000

CHIX

16:28:14

200

4144.5000

CHIX

16:28:21

50

4144.5000

CHIX

16:28:21

50

4144.5000

CHIX

16:28:21

100

4144.5000

CHIX

16:28:21

425

4145.0000

CHIX

16:29:13

77

4124.0000

LSE

10:27:46

371

4124.0000

LSE

10:27:46

4

4123.0000

LSE

10:27:47

359

4123.0000

LSE

10:27:51

442

4122.5000

LSE

10:29:52

150

4122.5000

LSE

10:32:19

201

4122.5000

LSE

10:32:19

5

4122.5000

LSE

10:32:19

232

4122.5000

LSE

10:34:23

128

4122.5000

LSE

10:34:23

435

4122.0000

LSE

10:35:37

58

4122.0000

LSE

10:35:47

366

4122.0000

LSE

10:35:48

3

4122.0000

LSE

10:35:48

382

4121.5000

LSE

10:35:53

269

4122.0000

LSE

10:36:51

172

4122.0000

LSE

10:36:51

77

4123.0000

LSE

10:37:27

350

4123.0000

LSE

10:37:27

414

4123.0000

LSE

10:38:21

24

4123.0000

LSE

10:38:21

144

4123.0000

LSE

10:38:53

256

4123.0000

LSE

10:38:54

53

4125.5000

LSE

10:41:10

379

4125.5000

LSE

10:42:44

367

4125.0000

LSE

10:42:45

363

4124.5000

LSE

10:44:17

400

4125.0000

LSE

10:44:17

99

4127.0000

LSE

10:46:32

402

4127.0000

LSE

10:46:32

129

4127.5000

LSE

10:47:32

52

4127.5000

LSE

10:47:32

201

4127.5000

LSE

10:47:36

317

4127.0000

LSE

10:49:01

82

4127.0000

LSE

10:49:01

308

4128.0000

LSE

10:50:22

150

4128.0000

LSE

10:50:49

210

4128.0000

LSE

10:50:49

445

4128.0000

LSE

10:50:49

372

4130.5000

LSE

10:52:08

338

4133.0000

LSE

10:54:25

50

4133.0000

LSE

10:54:25

150

4133.0000

LSE

10:54:25

420

4133.5000

LSE

10:54:25

524

4132.5000

LSE

10:54:27

61

4132.5000

LSE

10:54:42

200

4132.5000

LSE

10:54:42

184

4132.5000

LSE

10:55:47

196

4132.5000

LSE

10:55:47

438

4132.5000

LSE

10:56:30

407

4132.5000

LSE

10:56:39

15

4132.5000

LSE

10:56:41

406

4131.5000

LSE

10:57:31

393

4131.0000

LSE

10:57:32

4

4131.5000

LSE

10:58:49

374

4131.5000

LSE

10:58:49

397

4131.0000

LSE

10:58:51

403

4131.5000

LSE

11:01:24

307

4131.5000

LSE

11:01:29

150

4132.5000

LSE

11:03:57

185

4132.5000

LSE

11:03:57

50

4132.5000

LSE

11:03:57

50

4132.5000

LSE

11:03:57

400

4132.5000

LSE

11:03:57

61

4132.0000

LSE

11:04:31

307

4132.0000

LSE

11:04:31

120

4135.5000

LSE

11:07:01

276

4135.5000

LSE

11:07:01

373

4135.5000

LSE

11:07:49

385

4137.5000

LSE

11:08:27

22

4137.5000

LSE

11:08:27

409

4136.5000

LSE

11:09:45

391

4138.0000

LSE

11:12:18

112

4138.0000

LSE

11:12:29

298

4138.0000

LSE

11:12:29

381

4138.5000

LSE

11:13:41

14

4138.5000

LSE

11:14:09

150

4139.0000

LSE

11:14:12

307

4139.0000

LSE

11:14:12

426

4142.0000

LSE

11:16:58

219

4142.0000

LSE

11:17:58

87

4142.0000

LSE

11:17:58

87

4142.0000

LSE

11:17:58

416

4143.0000

LSE

11:20:28

401

4143.0000

LSE

11:20:44

373

4142.0000

LSE

11:21:35

407

4141.5000

LSE

11:21:38

372

4140.5000

LSE

11:22:13

103

4142.5000

LSE

11:24:27

278

4142.5000

LSE

11:24:27

390

4142.5000

LSE

11:24:49

407

4142.5000

LSE

11:25:47

100

4142.5000

LSE

11:25:47

61

4142.5000

LSE

11:25:47

100

4142.5000

LSE

11:25:47

61

4142.5000

LSE

11:25:49

100

4142.5000

LSE

11:25:49

374

4119.0000

LSE

13:55:47

150

4119.5000

LSE

13:56:25

210

4119.5000

LSE

13:56:25

376

4119.5000

LSE

13:56:25

410

4119.5000

LSE

13:56:25

441

4119.0000

LSE

13:57:29

375

4118.5000

LSE

13:57:38

52

4118.5000

LSE

13:57:38

50

4120.0000

LSE

13:59:05

50

4120.0000

LSE

13:59:05

132

4120.0000

LSE

13:59:05

31

4120.0000

LSE

13:59:05

50

4120.0000

LSE

13:59:05

150

4120.0000

LSE

13:59:18

50

4120.0000

LSE

13:59:18

34

4120.0000

LSE

13:59:18

370

4119.5000

LSE

13:59:44

435

4119.0000

LSE

14:00:02

424

4118.0000

LSE

14:00:17

423

4117.5000

LSE

14:00:26

70

4120.5000

LSE

14:02:00

150

4120.5000

LSE

14:02:00

50

4120.5000

LSE

14:02:00

50

4120.5000

LSE

14:02:00

80

4120.5000

LSE

14:02:00

50

4120.5000

LSE

14:02:00

41

4120.0000

LSE

14:02:00

190

4120.0000

LSE

14:02:00

51

4120.0000

LSE

14:02:00

150

4120.0000

LSE

14:02:00

262

4120.0000

LSE

14:02:00

163

4120.0000

LSE

14:02:00

412

4120.0000

LSE

14:02:00

386

4120.0000

LSE

14:02:18

379

4120.5000

LSE

14:02:51

50

4121.0000

LSE

14:02:51

50

4120.5000

LSE

14:02:57

70

4120.5000

LSE

14:02:57

61

4120.5000

LSE

14:02:57

180

4120.5000

LSE

14:02:57

232

4120.5000

LSE

14:02:57

215

4120.5000

LSE

14:02:57

177

4119.5000

LSE

14:03:04

428

4119.5000

LSE

14:03:04

456

4122.0000

LSE

14:04:23

397

4122.5000

LSE

14:05:59

443

4122.5000

LSE

14:06:03

445

4123.5000

LSE

14:07:02

307

4125.0000

LSE

14:08:06

555

4126.5000

LSE

14:09:14

50

4126.0000

LSE

14:09:22

150

4126.0000

LSE

14:09:22

108

4126.0000

LSE

14:09:22

420

4126.0000

LSE

14:09:22

62

4126.5000

LSE

14:10:06

150

4126.5000

LSE

14:10:06

50

4126.5000

LSE

14:10:06

50

4126.5000

LSE

14:10:06

61

4126.5000

LSE

14:10:06

50

4126.5000

LSE

14:10:06

424

4126.5000

LSE

14:10:14

61

4128.0000

LSE

14:10:35

190

4128.0000

LSE

14:10:35

412

4128.5000

LSE

14:11:15

14

4129.0000

LSE

14:11:16

235

4129.0000

LSE

14:11:16

41

4129.0000

LSE

14:11:16

173

4129.0000

LSE

14:11:16

150

4129.0000

LSE

14:11:16

70

4129.0000

LSE

14:11:16

41

4129.0000

LSE

14:11:16

34

4129.0000

LSE

14:11:16

50

4129.0000

LSE

14:11:16

103

4129.0000

LSE

14:11:16

409

4128.0000

LSE

14:11:18

222

4128.0000

LSE

14:11:46

200

4128.0000

LSE

14:11:46

25

4129.0000

LSE

14:12:43

120

4129.0000

LSE

14:12:43

203

4129.0000

LSE

14:12:43

73

4129.0000

LSE

14:12:43

365

4128.0000

LSE

14:13:21

31

4128.0000

LSE

14:13:21

156

4128.0000

LSE

14:13:21

200

4128.0000

LSE

14:13:21

562

4128.0000

LSE

14:13:21

34

4127.5000

LSE

14:14:39

50

4127.5000

LSE

14:14:39

50

4127.5000

LSE

14:14:39

70

4127.5000

LSE

14:14:39

50

4127.5000

LSE

14:14:39

150

4127.5000

LSE

14:14:39

396

4127.5000

LSE

14:14:39

428

4125.5000

LSE

14:14:51

9

4128.0000

LSE

14:15:38

381

4128.0000

LSE

14:15:38

390

4127.5000

LSE

14:15:39

424

4127.0000

LSE

14:16:07

400

4126.5000

LSE

14:16:26

447

4126.5000

LSE

14:16:35

50

4129.0000

LSE

14:18:08

50

4129.0000

LSE

14:18:08

150

4129.0000

LSE

14:18:09

438

4129.0000

LSE

14:18:09

50

4128.5000

LSE

14:18:13

70

4128.5000

LSE

14:18:13

100

4128.5000

LSE

14:18:13

66

4128.5000

LSE

14:18:13

150

4128.5000

LSE

14:18:13

542

4128.5000

LSE

14:18:13

150

4128.0000

LSE

14:18:22

423

4128.0000

LSE

14:18:22

386

4127.5000

LSE

14:18:23

398

4126.5000

LSE

14:18:27

150

4127.5000

LSE

14:21:00

70

4127.5000

LSE

14:21:00

378

4128.0000

LSE

14:21:51

307

4129.0000

LSE

14:22:50

402

4129.0000

LSE

14:22:50

19

4129.0000

LSE

14:22:50

435

4129.0000

LSE

14:22:50

111

4129.0000

LSE

14:23:12

500

4129.0000

LSE

14:23:12

352

4130.5000

LSE

14:26:16

57

4130.5000

LSE

14:26:16

68

4132.0000

LSE

14:26:57

311

4132.0000

LSE

14:27:00

62

4132.0000

LSE

14:27:00

430

4133.0000

LSE

14:27:44

230

4133.0000

LSE

14:27:50

9

4132.5000

LSE

14:28:07

360

4132.5000

LSE

14:28:07

414

4132.0000

LSE

14:28:10

370

4131.5000

LSE

14:28:15

449

4131.5000

LSE

14:28:31

391

4130.5000

LSE

14:29:19

415

4130.0000

LSE

14:29:35

383

4130.5000

LSE

14:29:35

400

4129.0000

LSE

14:29:41

368

4128.5000

LSE

14:30:20

84

4128.5000

LSE

14:30:23

139

4126.5000

LSE

14:30:24

126

4126.5000

LSE

14:30:24

133

4126.5000

LSE

14:30:24

420

4127.5000

LSE

14:30:24

307

4128.5000

LSE

14:30:52

191

4128.5000

LSE

14:30:52

385

4128.0000

LSE

14:30:52

177

4131.0000

LSE

14:31:00

261

4131.0000

LSE

14:31:00

435

4131.0000

LSE

14:31:02

158

4131.0000

LSE

14:31:03

368

4131.0000

LSE

14:31:03

467

4131.0000

LSE

14:31:03

160

4130.5000

LSE

14:31:04

70

4130.5000

LSE

14:31:04

50

4130.5000

LSE

14:31:04

166

4130.5000

LSE

14:31:04

150

4130.5000

LSE

14:31:04

431

4130.5000

LSE

14:31:04

404

4130.0000

LSE

14:31:10

50

4130.0000

LSE

14:31:11

289

4130.0000

LSE

14:31:11

500

4130.0000

LSE

14:31:11

150

4130.0000

LSE

14:31:11

50

4130.0000

LSE

14:31:11

69

4130.0000

LSE

14:31:11

443

4128.5000

LSE

14:31:20

350

4134.0000

LSE

14:32:47

181

4134.0000

LSE

14:32:47

115

4134.0000

LSE

14:32:59

316

4134.0000

LSE

14:32:59

69

4135.5000

LSE

14:33:16

286

4136.0000

LSE

14:33:28

114

4136.0000

LSE

14:33:28

567

4136.0000

LSE

14:33:41

537

4135.5000

LSE

14:34:02

181

4134.0000

LSE

14:34:03

449

4135.0000

LSE

14:34:03

252

4134.0000

LSE

14:34:06

123

4134.0000

LSE

14:34:06

440

4133.5000

LSE

14:34:08

56

4135.5000

LSE

14:34:47

289

4135.5000

LSE

14:34:47

1000

4135.5000

LSE

14:34:47

150

4135.5000

LSE

14:34:47

69

4135.5000

LSE

14:34:47

50

4135.5000

LSE

14:34:47

150

4135.0000

LSE

14:34:47

50

4135.5000

LSE

14:34:47

50

4135.5000

LSE

14:34:47

129

4134.5000

LSE

14:35:24

433

4135.0000

LSE

14:35:24

432

4136.5000

LSE

14:35:54

382

4136.5000

LSE

14:35:54

408

4135.5000

LSE

14:35:59

150

4136.5000

LSE

14:36:20

158

4135.5000

LSE

14:36:56

178

4135.5000

LSE

14:36:56

155

4135.5000

LSE

14:36:56

415

4136.0000

LSE

14:36:56

437

4136.5000

LSE

14:37:18

435

4137.0000

LSE

14:37:29

479

4137.0000

LSE

14:37:38

429

4136.5000

LSE

14:37:47

467

4136.0000

LSE

14:37:53

410

4135.0000

LSE

14:38:11

50

4136.0000

LSE

14:38:11

150

4136.0000

LSE

14:38:11

70

4136.0000

LSE

14:38:11

416

4136.0000

LSE

14:38:11

70

4134.5000

LSE

14:38:12

150

4134.5000

LSE

14:38:12

50

4134.5000

LSE

14:38:12

82

4134.5000

LSE

14:38:12

389

4135.0000

LSE

14:38:28

397

4135.0000

LSE

14:38:35

50

4134.5000

LSE

14:38:47

307

4134.5000

LSE

14:38:47

70

4134.5000

LSE

14:38:47

150

4134.5000

LSE

14:38:47

50

4134.5000

LSE

14:38:47

9

4134.5000

LSE

14:38:47

421

4134.5000

LSE

14:38:47

372

4133.5000

LSE

14:38:54

250

4132.5000

LSE

14:39:17

426

4133.0000

LSE

14:39:17

150

4131.5000

LSE

14:39:55

500

4131.5000

LSE

14:39:55

134

4132.5000

LSE

14:39:55

189

4132.5000

LSE

14:39:55

253

4132.5000

LSE

14:39:55

50

4133.0000

LSE

14:41:03

50

4133.0000

LSE

14:41:03

218

4133.0000

LSE

14:41:03

90

4133.0000

LSE

14:41:03

110

4133.0000

LSE

14:41:03

19

4133.0000

LSE

14:41:03

90

4132.0000

LSE

14:41:12

100

4132.0000

LSE

14:41:12

242

4132.0000

LSE

14:41:12

29

4132.5000

LSE

14:41:12

464

4132.5000

LSE

14:41:12

397

4131.5000

LSE

14:41:13

392

4131.0000

LSE

14:41:50

33

4130.5000

LSE

14:42:16

402

4130.5000

LSE

14:42:16

389

4131.5000

LSE

14:42:39

100

4130.5000

LSE

14:42:43

93

4130.5000

LSE

14:42:56

11

4130.5000

LSE

14:42:56

176

4130.5000

LSE

14:42:56

307

4133.5000

LSE

14:45:43

150

4133.5000

LSE

14:45:43

50

4133.5000

LSE

14:45:43

1029

4133.5000

LSE

14:45:43

500

4133.5000

LSE

14:45:46

64

4134.5000

LSE

14:46:19

50

4134.5000

LSE

14:46:19

50

4134.5000

LSE

14:46:19

70

4134.0000

LSE

14:46:19

150

4134.0000

LSE

14:46:19

50

4134.5000

LSE

14:46:19

70

4134.5000

LSE

14:46:19

150

4134.5000

LSE

14:46:19

412

4134.0000

LSE

14:46:19

100

4133.5000

LSE

14:46:21

269

4133.5000

LSE

14:46:21

7

4133.0000

LSE

14:46:56

70

4133.0000

LSE

14:46:56

307

4133.0000

LSE

14:46:56

69

4133.0000

LSE

14:46:56

166

4133.0000

LSE

14:46:56

199

4133.0000

LSE

14:46:56

26

4131.5000

LSE

14:47:11

70

4131.5000

LSE

14:47:11

289

4131.5000

LSE

14:47:11

160

4131.5000

LSE

14:48:05

204

4131.5000

LSE

14:48:05

230

4131.5000

LSE

14:48:05

30

4131.5000

LSE

14:49:25

307

4131.5000

LSE

14:49:25

393

4131.5000

LSE

14:49:25

500

4131.5000

LSE

14:49:32

273

4132.5000

LSE

14:50:14

48

4132.5000

LSE

14:50:14

70

4132.5000

LSE

14:50:15

434

4132.0000

LSE

14:50:19

69

4132.0000

LSE

14:50:20

150

4132.0000

LSE

14:50:20

100

4132.0000

LSE

14:50:20

167

4132.0000

LSE

14:50:20

50

4132.0000

LSE

14:50:20

61

4132.0000

LSE

14:50:20

304

4131.5000

LSE

14:51:08

193

4132.5000

LSE

14:51:37

125

4134.0000

LSE

14:52:13

176

4134.0000

LSE

14:52:13

176

4134.0000

LSE

14:52:13

323

4135.5000

LSE

14:52:37

78

4135.5000

LSE

14:52:37

500

4136.0000

LSE

14:52:43

15

4136.0000

LSE

14:52:53

160

4136.5000

LSE

14:53:03

50

4136.5000

LSE

14:53:14

70

4136.5000

LSE

14:53:14

150

4136.5000

LSE

14:53:14

239

4136.0000

LSE

14:53:27

316

4136.0000

LSE

14:53:27

500

4136.5000

LSE

14:53:27

109

4136.5000

LSE

14:53:43

50

4136.5000

LSE

14:54:00

70

4136.5000

LSE

14:54:00

277

4135.5000

LSE

14:54:01

150

4135.5000

LSE

14:54:01

423

4136.0000

LSE

14:54:01

190

4137.0000

LSE

14:54:44

296

4137.0000

LSE

14:54:44

5

4138.5000

LSE

14:55:56

393

4138.5000

LSE

14:55:56

76

4138.5000

LSE

14:55:56

607

4138.5000

LSE

14:55:56

375

4138.5000

LSE

14:55:56

197

4138.5000

LSE

14:55:57

200

4139.5000

LSE

14:56:15

390

4139.5000

LSE

14:56:17

70

4140.5000

LSE

14:56:45

150

4140.5000

LSE

14:56:45

50

4140.5000

LSE

14:56:45

306

4140.5000

LSE

14:56:45

493

4140.5000

LSE

14:56:45

190

4141.0000

LSE

14:57:19

139

4141.5000

LSE

14:57:31

305

4141.5000

LSE

14:57:31

100

4142.5000

LSE

14:57:58

40

4142.5000

LSE

14:57:58

381

4142.5000

LSE

14:57:59

239

4142.5000

LSE

14:57:59

414

4142.5000

LSE

14:58:03

210

4143.0000

LSE

14:58:03

152

4143.5000

LSE

14:58:18

448

4143.5000

LSE

14:58:18

152

4143.5000

LSE

14:58:18

50

4143.5000

LSE

14:58:18

160

4143.5000

LSE

14:58:18

149

4144.5000

LSE

14:58:46

437

4144.5000

LSE

14:58:46

199

4144.5000

LSE

14:59:11

306

4144.5000

LSE

14:59:11

31

4144.5000

LSE

14:59:18

437

4144.0000

LSE

14:59:21

83

4144.5000

LSE

14:59:21

108

4144.5000

LSE

14:59:21

139

4144.5000

LSE

14:59:21

155

4144.5000

LSE

14:59:21

55

4145.0000

LSE

15:00:14

398

4145.5000

LSE

15:00:18

27

4145.0000

LSE

15:00:23

166

4145.0000

LSE

15:00:23

205

4145.0000

LSE

15:00:23

44

4145.0000

LSE

15:00:27

197

4145.0000

LSE

15:00:28

132

4145.0000

LSE

15:00:58

417

4145.0000

LSE

15:00:58

416

4144.0000

LSE

15:01:06

434

4143.0000

LSE

15:01:12

50

4143.0000

LSE

15:01:18

50

4143.0000

LSE

15:01:18

136

4143.0000

LSE

15:01:18

69

4143.0000

LSE

15:01:18

193

4143.0000

LSE

15:01:18

230

4143.0000

LSE

15:02:24

50

4142.5000

LSE

15:02:36

50

4142.5000

LSE

15:02:36

150

4142.5000

LSE

15:02:36

501

4143.0000

LSE

15:02:36

86

4142.0000

LSE

15:02:39

280

4142.0000

LSE

15:02:39

50

4143.0000

LSE

15:02:50

150

4143.0000

LSE

15:02:50

134

4144.0000

LSE

15:03:45

54

4144.0000

LSE

15:03:45

96

4144.0000

LSE

15:03:45

60

4144.0000

LSE

15:03:45

36

4144.0000

LSE

15:03:45

23

4144.0000

LSE

15:03:45

100

4143.0000

LSE

15:04:02

97

4143.0000

LSE

15:04:02

577

4143.5000

LSE

15:04:02

322

4143.5000

LSE

15:04:02

70

4143.5000

LSE

15:04:02

196

4143.0000

LSE

15:04:48

468

4144.5000

LSE

15:04:48

433

4141.5000

LSE

15:04:52

443

4143.0000

LSE

15:04:52

351

4143.0000

LSE

15:04:52

252

4141.5000

LSE

15:05:21

142

4141.5000

LSE

15:05:21

217

4141.0000

LSE

15:05:34

66

4141.0000

LSE

15:05:34

148

4141.0000

LSE

15:05:34

415

4145.0000

LSE

15:07:25

306

4145.0000

LSE

15:07:25

76

4144.5000

LSE

15:07:27

315

4144.5000

LSE

15:07:27

43

4144.5000

LSE

15:07:28

417

4145.0000

LSE

15:07:43

93

4145.0000

LSE

15:07:58

411

4146.5000

LSE

15:08:35

350

4146.5000

LSE

15:08:35

100

4146.5000

LSE

15:08:35

444

4145.5000

LSE

15:08:38

170

4145.5000

LSE

15:08:44

193

4145.5000

LSE

15:08:44

170

4145.5000

LSE

15:08:44

100

4145.5000

LSE

15:08:44

28

4145.5000

LSE

15:08:44

4

4145.5000

LSE

15:08:44

46

4145.5000

LSE

15:08:44

57

4145.5000

LSE

15:08:44

192

4145.0000

LSE

15:08:47

245

4145.0000

LSE

15:08:47

600

4145.5000

LSE

15:10:33

399

4146.0000

LSE

15:10:33

423

4146.0000

LSE

15:11:01

50

4146.5000

LSE

15:11:01

50

4146.5000

LSE

15:11:01

150

4146.5000

LSE

15:11:01

51

4146.5000

LSE

15:11:01

395

4147.0000

LSE

15:11:01

319

4145.0000

LSE

15:11:09

100

4145.0000

LSE

15:11:09

114

4145.5000

LSE

15:11:09

250

4145.5000

LSE

15:11:09

67

4143.5000

LSE

15:11:48

381

4143.5000

LSE

15:11:48

20

4142.5000

LSE

15:11:55

396

4142.5000

LSE

15:11:55

417

4140.5000

LSE

15:12:35

10

4140.5000

LSE

15:12:50

2

4140.5000

LSE

15:12:50

427

4140.5000

LSE

15:12:59

413

4140.0000

LSE

15:13:26

411

4139.5000

LSE

15:13:28

176

4138.5000

LSE

15:14:31

438

4138.5000

LSE

15:14:31

231

4138.5000

LSE

15:14:35

150

4139.0000

LSE

15:15:33

103

4138.5000

LSE

15:15:38

98

4138.5000

LSE

15:15:38

206

4138.5000

LSE

15:15:38

379

4139.0000

LSE

15:16:16

26

4138.0000

LSE

15:16:44

150

4138.0000

LSE

15:16:44

70

4138.0000

LSE

15:16:44

190

4138.0000

LSE

15:16:44

78

4137.0000

LSE

15:16:45

331

4137.0000

LSE

15:16:45

411

4136.0000

LSE

15:16:48

403

4137.0000

LSE

15:17:38

393

4136.5000

LSE

15:17:39

321

4134.5000

LSE

15:18:03

47

4134.5000

LSE

15:18:03

406

4135.0000

LSE

15:18:43

379

4137.5000

LSE

15:20:10

150

4137.0000

LSE

15:20:11

14

4137.0000

LSE

15:20:18

150

4137.0000

LSE

15:20:18

69

4137.0000

LSE

15:20:18

50

4137.0000

LSE

15:20:18

60

4137.0000

LSE

15:20:18

500

4137.0000

LSE

15:20:28

150

4137.0000

LSE

15:20:28

15

4137.0000

LSE

15:20:28

371

4136.5000

LSE

15:20:54

150

4137.5000

LSE

15:21:42

115

4137.5000

LSE

15:21:42

195

4137.5000

LSE

15:21:42

179

4137.5000

LSE

15:21:42

246

4137.5000

LSE

15:21:42

220

4137.0000

LSE

15:21:55

150

4137.0000

LSE

15:21:55

151

4137.0000

LSE

15:21:55

269

4137.0000

LSE

15:21:55

65

4136.5000

LSE

15:21:56

315

4136.5000

LSE

15:22:01

100

4136.5000

LSE

15:22:38

333

4136.5000

LSE

15:22:38

100

4136.5000

LSE

15:22:38

304

4136.5000

LSE

15:22:38

70

4137.5000

LSE

15:24:05

306

4137.5000

LSE

15:24:05

1

4137.5000

LSE

15:24:05

137

4137.5000

LSE

15:24:05

229

4137.5000

LSE

15:24:05

428

4137.5000

LSE

15:24:19

444

4136.0000

LSE

15:24:41

396

4135.0000

LSE

15:25:14

403

4137.0000

LSE

15:27:26

61

4137.0000

LSE

15:27:33

170

4137.0000

LSE

15:27:33

88

4137.5000

LSE

15:27:38

61

4137.5000

LSE

15:27:42

210

4137.5000

LSE

15:27:42

69

4137.5000

LSE

15:27:42

210

4137.5000

LSE

15:27:42

68

4137.5000

LSE

15:27:42

363

4137.5000

LSE

15:27:42

131

4137.0000

LSE

15:28:12

48

4137.0000

LSE

15:28:12

213

4137.0000

LSE

15:28:12

69

4137.0000

LSE

15:28:12

105

4137.0000

LSE

15:28:12

205

4137.5000

LSE

15:28:24

370

4137.0000

LSE

15:28:26

184

4137.0000

LSE

15:28:26

72

4138.0000

LSE

15:28:58

61

4138.0000

LSE

15:29:01

89

4138.0000

LSE

15:29:01

61

4138.0000

LSE

15:29:05

50

4138.0000

LSE

15:29:05

69

4138.0000

LSE

15:29:05

23

4140.0000

LSE

15:29:57

329

4140.0000

LSE

15:29:57

100

4140.0000

LSE

15:29:57

5

4140.5000

LSE

15:29:57

50

4140.5000

LSE

15:29:57

61

4140.5000

LSE

15:29:57

260

4140.5000

LSE

15:29:57

100

4140.5000

LSE

15:29:57

146

4140.5000

LSE

15:29:57

176

4140.5000

LSE

15:29:57

75

4140.5000

LSE

15:29:57

70

4140.5000

LSE

15:29:57

50

4140.5000

LSE

15:29:57

734

4140.5000

LSE

15:29:57

246

4140.5000

LSE

15:30:02

18

4140.5000

LSE

15:30:10

401

4140.5000

LSE

15:30:10

439

4140.5000

LSE

15:30:10

416

4140.5000

LSE

15:30:10

400

4140.5000

LSE

15:30:10

483

4140.5000

LSE

15:30:10

419

4140.5000

LSE

15:30:10

150

4140.5000

LSE

15:30:10

423

4140.5000

LSE

15:30:10

61

4141.5000

LSE

15:30:42

110

4141.5000

LSE

15:30:42

225

4141.5000

LSE

15:30:43

61

4141.5000

LSE

15:30:43

500

4141.5000

LSE

15:30:43

407

4140.5000

LSE

15:30:46

441

4141.0000

LSE

15:30:46

424

4141.0000

LSE

15:30:46

190

4140.5000

LSE

15:30:58

200

4140.5000

LSE

15:30:59

150

4140.5000

LSE

15:30:59

306

4140.0000

LSE

15:31:14

70

4140.0000

LSE

15:31:14

50

4140.0000

LSE

15:31:14

200

4140.0000

LSE

15:31:14

12

4140.0000

LSE

15:31:14

442

4140.0000

LSE

15:31:14

372

4139.5000

LSE

15:31:15

160

4139.5000

LSE

15:32:13

160

4139.5000

LSE

15:32:13

441

4139.5000

LSE

15:32:13

100

4138.0000

LSE

15:32:19

405

4139.0000

LSE

15:32:19

404

4139.0000

LSE

15:32:19

382

4138.0000

LSE

15:32:30

301

4138.0000

LSE

15:32:30

416

4142.5000

LSE

15:33:38

363

4142.5000

LSE

15:33:40

422

4142.0000

LSE

15:33:42

446

4142.0000

LSE

15:33:42

394

4142.0000

LSE

15:33:42

200

4141.5000

LSE

15:33:45

306

4141.5000

LSE

15:33:45

150

4141.5000

LSE

15:33:45

50

4141.5000

LSE

15:33:45

10

4141.5000

LSE

15:33:45

122

4141.5000

LSE

15:33:45

69

4141.5000

LSE

15:33:45

463

4141.5000

LSE

15:33:45

431

4141.5000

LSE

15:33:45

176

4143.5000

LSE

15:34:38

300

4143.0000

LSE

15:35:01

306

4143.5000

LSE

15:35:01

50

4143.5000

LSE

15:35:01

50

4143.5000

LSE

15:35:01

200

4143.5000

LSE

15:35:01

70

4143.5000

LSE

15:35:01

6

4143.5000

LSE

15:35:01

395

4143.5000

LSE

15:35:01

386

4143.5000

LSE

15:35:01

200

4143.5000

LSE

15:35:01

384

4147.0000

LSE

15:36:15

170

4147.0000

LSE

15:36:15

150

4144.5000

LSE

15:36:20

20

4145.0000

LSE

15:36:20

58

4145.0000

LSE

15:36:20

34

4145.0000

LSE

15:36:20

426

4145.5000

LSE

15:36:20

408

4145.5000

LSE

15:36:20

384

4146.5000

LSE

15:36:20

408

4146.5000

LSE

15:36:20

435

4144.5000

LSE

15:36:30

207

4144.5000

LSE

15:36:30

38

4144.5000

LSE

15:36:30

392

4143.5000

LSE

15:36:38

70

4143.5000

LSE

15:36:51

150

4143.5000

LSE

15:36:51

50

4143.5000

LSE

15:36:51

103

4143.5000

LSE

15:36:51

14

4143.5000

LSE

15:36:51

50

4142.5000

LSE

15:37:13

100

4142.5000

LSE

15:37:23

58

4143.0000

LSE

15:37:40

100

4143.0000

LSE

15:37:42

100

4143.0000

LSE

15:37:42

131

4143.0000

LSE

15:37:42

222

4143.0000

LSE

15:37:42

387

4143.0000

LSE

15:37:45

119

4143.0000

LSE

15:37:45

70

4143.0000

LSE

15:37:45

183

4141.5000

LSE

15:37:46

8

4141.5000

LSE

15:38:48

92

4141.5000

LSE

15:38:48

86

4141.5000

LSE

15:38:48

44

4141.5000

LSE

15:39:08

100

4141.5000

LSE

15:39:10

100

4141.5000

LSE

15:39:10

88

4141.5000

LSE

15:39:30

12

4141.5000

LSE

15:39:30

100

4141.5000

LSE

15:39:30

88

4142.5000

LSE

15:39:45

313

4142.0000

LSE

15:39:49

100

4142.0000

LSE

15:39:49

150

4142.5000

LSE

15:40:03

50

4142.5000

LSE

15:40:03

50

4142.5000

LSE

15:40:03

50

4142.5000

LSE

15:40:03

150

4142.0000

LSE

15:40:29

69

4142.0000

LSE

15:40:29

19

4142.0000

LSE

15:40:31

68

4142.0000

LSE

15:40:36

68

4142.0000

LSE

15:40:36

68

4142.0000

LSE

15:40:36

376

4141.5000

LSE

15:40:42

505

4141.5000

LSE

15:40:42

378

4141.0000

LSE

15:40:46

426

4141.0000

LSE

15:40:46

70

4141.5000

LSE

15:40:46

306

4141.5000

LSE

15:40:46

446

4140.5000

LSE

15:40:50

370

4140.5000

LSE

15:40:50

382

4141.0000

LSE

15:41:12

395

4141.0000

LSE

15:41:12

396

4141.5000

LSE

15:41:42

340

4141.5000

LSE

15:41:42

68

4141.5000

LSE

15:41:42

70

4142.5000

LSE

15:42:22

125

4142.5000

LSE

15:42:32

50

4142.5000

LSE

15:42:32

69

4142.5000

LSE

15:42:32

31

4142.5000

LSE

15:42:32

50

4142.5000

LSE

15:42:32

150

4142.5000

LSE

15:42:32

221

4142.5000

LSE

15:42:32

145

4142.5000

LSE

15:42:32

100

4133.5000

LSE

15:49:17

279

4133.5000

LSE

15:49:24

95

4133.5000

LSE

15:49:24

112

4133.5000

LSE

15:49:24

159

4133.0000

LSE

15:49:49

131

4133.0000

LSE

15:49:49

508

4133.0000

LSE

15:49:54

148

4133.0000

LSE

15:49:54

186

4133.0000

LSE

15:50:27

224

4133.0000

LSE

15:50:27

190

4132.5000

LSE

15:50:34

70

4132.5000

LSE

15:50:34

50

4132.5000

LSE

15:50:34

50

4132.5000

LSE

15:50:34

190

4132.5000

LSE

15:50:34

107

4132.5000

LSE

15:50:34

150

4132.5000

LSE

15:50:34

61

4132.5000

LSE

15:50:50

196

4132.5000

LSE

15:50:50

14

4133.5000

LSE

15:51:42

383

4133.5000

LSE

15:51:51

175

4133.5000

LSE

15:51:51

526

4133.5000

LSE

15:51:51

62

4133.5000

LSE

15:51:51

383

4133.0000

LSE

15:51:59

390

4132.5000

LSE

15:52:03

127

4132.0000

LSE

15:52:05

277

4132.0000

LSE

15:52:05

329

4131.0000

LSE

15:52:25

63

4131.0000

LSE

15:52:25

100

4130.5000

LSE

15:52:51

270

4130.5000

LSE

15:52:51

420

4130.0000

LSE

15:53:01

22

4130.0000

LSE

15:53:01

12

4131.0000

LSE

15:53:18

492

4131.0000

LSE

15:53:29

70

4131.0000

LSE

15:53:29

405

4131.0000

LSE

15:53:29

2

4130.5000

LSE

15:54:11

50

4130.5000

LSE

15:54:11

106

4130.5000

LSE

15:54:11

70

4130.5000

LSE

15:54:11

80

4130.5000

LSE

15:54:11

4

4130.5000

LSE

15:54:11

150

4130.5000

LSE

15:54:11

385

4131.0000

LSE

15:54:47

26

4131.0000

LSE

15:54:47

183

4131.5000

LSE

15:55:32

24

4131.5000

LSE

15:55:32

180

4131.5000

LSE

15:55:32

150

4131.5000

LSE

15:55:38

61

4131.5000

LSE

15:55:38

210

4131.5000

LSE

15:55:38

429

4131.5000

LSE

15:55:38

194

4132.5000

LSE

15:56:11

47

4132.5000

LSE

15:56:11

150

4132.0000

LSE

15:56:21

50

4132.0000

LSE

15:56:21

70

4132.0000

LSE

15:56:21

374

4132.0000

LSE

15:56:21

407

4132.0000

LSE

15:56:21

450

4132.0000

LSE

15:56:43

243

4132.0000

LSE

15:56:43

336

4132.0000

LSE

15:56:43

243

4132.0000

LSE

15:56:43

122

4132.0000

LSE

15:56:43

108

4132.0000

LSE

15:56:43

442

4132.5000

LSE

15:56:43

141

4132.0000

LSE

15:56:46

282

4132.0000

LSE

15:56:47

51

4133.0000

LSE

15:57:31

192

4133.0000

LSE

15:57:31

204

4133.0000

LSE

15:57:31

112

4133.0000

LSE

15:57:31

64

4133.0000

LSE

15:57:31

99

4133.0000

LSE

15:57:31

58

4132.5000

LSE

15:57:37

381

4132.5000

LSE

15:57:37

89

4134.0000

LSE

15:58:27

482

4134.0000

LSE

15:58:27

401

4134.0000

LSE

15:58:37

87

4133.5000

LSE

15:58:40

256

4133.5000

LSE

15:58:40

87

4133.5000

LSE

15:58:40

179

4133.0000

LSE

15:58:42

230

4133.0000

LSE

15:58:42

60

4133.0000

LSE

15:58:42

108

4134.0000

LSE

15:59:02

190

4134.0000

LSE

15:59:02

463

4134.0000

LSE

15:59:15

590

4133.5000

LSE

15:59:24

180

4134.0000

LSE

15:59:24

180

4134.0000

LSE

15:59:24

380

4133.0000

LSE

15:59:37

447

4132.5000

LSE

16:00:20

539

4134.0000

LSE

16:00:55

176

4134.0000

LSE

16:00:55

350

4136.0000

LSE

16:01:27

50

4136.0000

LSE

16:01:27

50

4136.0000

LSE

16:01:27

150

4136.0000

LSE

16:01:27

122

4136.0000

LSE

16:01:27

69

4136.0000

LSE

16:01:27

50

4136.0000

LSE

16:01:27

313

4135.5000

LSE

16:01:27

1370

4136.0000

LSE

16:01:27

526

4136.0000

LSE

16:01:27

92

4135.5000

LSE

16:01:27

8

4137.0000

LSE

16:02:49

100

4137.0000

LSE

16:02:59

61

4137.0000

LSE

16:02:59

103

4137.0000

LSE

16:02:59

210

4137.0000

LSE

16:02:59

413

4137.0000

LSE

16:02:59

68

4137.5000

LSE

16:03:07

355

4137.5000

LSE

16:03:07

210

4138.0000

LSE

16:03:07

210

4138.0000

LSE

16:03:07

161

4138.0000

LSE

16:03:07

13

4138.0000

LSE

16:03:07

276

4138.0000

LSE

16:03:07

150

4138.5000

LSE

16:03:59

195

4138.5000

LSE

16:03:59

206

4138.5000

LSE

16:04:00

50

4139.5000

LSE

16:04:22

447

4138.5000

LSE

16:04:25

387

4139.0000

LSE

16:04:25

378

4138.5000

LSE

16:04:27

440

4139.0000

LSE

16:04:29

1000

4139.0000

LSE

16:04:29

35

4139.0000

LSE

16:04:29

279

4139.0000

LSE

16:04:29

125

4139.0000

LSE

16:04:29

66

4139.0000

LSE

16:04:29

50

4139.0000

LSE

16:04:29

50

4139.0000

LSE

16:04:29

350

4139.0000

LSE

16:04:29

150

4139.0000

LSE

16:04:29

9

4139.0000

LSE

16:04:29

103

4139.0000

LSE

16:04:51

193

4139.0000

LSE

16:04:51

202

4139.0000

LSE

16:04:51

79

4139.0000

LSE

16:04:51

100

4138.5000

LSE

16:05:20

334

4138.5000

LSE

16:05:20

104

4138.5000

LSE

16:05:20

150

4138.0000

LSE

16:05:40

180

4138.0000

LSE

16:05:40

150

4138.0000

LSE

16:05:40

160

4138.0000

LSE

16:05:40

425

4138.0000

LSE

16:05:40

267

4138.5000

LSE

16:05:40

387

4138.5000

LSE

16:05:40

150

4138.0000

LSE

16:05:49

70

4138.0000

LSE

16:05:49

50

4138.0000

LSE

16:05:49

187

4138.0000

LSE

16:06:01

175

4138.0000

LSE

16:06:01

59

4138.0000

LSE

16:06:01

553

4139.0000

LSE

16:07:19

263

4139.0000

LSE

16:07:19

112

4139.0000

LSE

16:07:19

12

4139.0000

LSE

16:07:19

427

4139.5000

LSE

16:07:53

157

4139.5000

LSE

16:07:53

6

4139.5000

LSE

16:07:53

1000

4140.0000

LSE

16:08:05

158

4140.0000

LSE

16:08:05

89

4140.0000

LSE

16:08:05

75

4140.0000

LSE

16:08:05

500

4140.0000

LSE

16:08:05

327

4140.0000

LSE

16:08:05

1000

4140.0000

LSE

16:08:05

53

4140.5000

LSE

16:08:23

993

4141.5000

LSE

16:09:02

950

4141.5000

LSE

16:09:02

214

4141.5000

LSE

16:09:02

250

4141.5000

LSE

16:09:02

500

4141.5000

LSE

16:09:08

24

4141.0000

LSE

16:09:13

50

4141.0000

LSE

16:09:13

306

4141.0000

LSE

16:09:13

373

4140.5000

LSE

16:09:23

315

4140.5000

LSE

16:09:42

361

4141.0000

LSE

16:09:42

46

4140.5000

LSE

16:09:42

46

4141.5000

LSE

16:09:52

1000

4141.5000

LSE

16:09:52

377

4141.5000

LSE

16:09:52

567

4141.0000

LSE

16:09:58

50

4141.5000

LSE

16:10:13

70

4141.5000

LSE

16:10:13

111

4141.5000

LSE

16:10:13

405

4141.0000

LSE

16:10:22

671

4141.5000

LSE

16:10:22

110

4141.5000

LSE

16:10:22

69

4141.5000

LSE

16:10:22

383

4141.5000

LSE

16:10:22

225

4141.0000

LSE

16:11:13

50

4141.0000

LSE

16:11:13

245

4141.0000

LSE

16:11:13

240

4141.0000

LSE

16:11:13

81

4142.0000

LSE

16:11:19

100

4142.0000

LSE

16:11:21

100

4142.5000

LSE

16:11:24

19

4142.5000

LSE

16:11:24

74

4142.5000

LSE

16:11:24

133

4142.5000

LSE

16:11:24

854

4143.5000

LSE

16:11:39

498

4143.5000

LSE

16:11:39

54

4142.5000

LSE

16:11:40

306

4143.0000

LSE

16:11:40

387

4143.0000

LSE

16:11:40

70

4143.5000

LSE

16:11:40

150

4143.5000

LSE

16:11:40

60

4143.5000

LSE

16:11:40

50

4143.5000

LSE

16:11:40

405

4142.5000

LSE

16:11:49

266

4142.5000

LSE

16:11:49

62

4142.5000

LSE

16:11:49

86

4142.0000

LSE

16:11:51

196

4142.0000

LSE

16:11:51

183

4142.0000

LSE

16:11:51

78

4141.5000

LSE

16:12:20

421

4141.5000

LSE

16:13:00

330

4141.5000

LSE

16:13:00

247

4142.5000

LSE

16:13:22

15

4142.0000

LSE

16:13:26

30

4142.0000

LSE

16:13:26

30

4142.0000

LSE

16:13:26

30

4142.0000

LSE

16:13:26

30

4142.0000

LSE

16:13:26

167

4142.0000

LSE

16:13:26

50

4142.0000

LSE

16:13:26

150

4142.0000

LSE

16:13:26

151

4142.0000

LSE

16:13:26

48

4142.5000

LSE

16:13:26

734

4142.5000

LSE

16:13:26

1000

4142.5000

LSE

16:13:26

298

4142.5000

LSE

16:13:26

1000

4142.5000

LSE

16:13:26

1000

4142.5000

LSE

16:13:26

112

4142.5000

LSE

16:13:26

50

4142.0000

LSE

16:13:26

50

4142.0000

LSE

16:13:26

119

4142.0000

LSE

16:13:26

44

4142.0000

LSE

16:13:26

150

4142.0000

LSE

16:13:26

69

4142.0000

LSE

16:13:26

6

4142.0000

LSE

16:13:26

101

4142.5000

LSE

16:13:26

317

4142.5000

LSE

16:13:26

463

4143.0000

LSE

16:13:26

170

4142.5000

LSE

16:13:26

422

4142.5000

LSE

16:13:26

150

4142.5000

LSE

16:13:44

50

4142.5000

LSE

16:13:44

306

4142.5000

LSE

16:13:44

342

4143.0000

LSE

16:13:44

35

4143.0000

LSE

16:13:44

50

4143.0000

LSE

16:13:44

50

4143.0000

LSE

16:13:44

150

4143.0000

LSE

16:13:44

50

4143.0000

LSE

16:13:44

109

4143.0000

LSE

16:13:44

214

4143.0000

LSE

16:13:44

69

4143.0000

LSE

16:13:44

539

4143.0000

LSE

16:13:44

1591

4143.0000

LSE

16:13:44

423

4141.5000

LSE

16:13:49

150

4142.0000

LSE

16:13:49

170

4142.0000

LSE

16:13:49

546

4142.0000

LSE

16:13:49

20

4141.5000

LSE

16:13:51

150

4141.0000

LSE

16:13:54

400

4141.0000

LSE

16:13:54

103

4141.0000

LSE

16:13:54

200

4141.5000

LSE

16:13:54

338

4141.5000

LSE

16:13:54

90

4141.5000

LSE

16:13:54

260

4141.0000

LSE

16:13:54

168

4141.0000

LSE

16:13:54

436

4140.5000

LSE

16:13:57

93

4140.5000

LSE

16:14:01

437

4141.5000

LSE

16:14:32

197

4141.5000

LSE

16:14:52

50

4141.5000

LSE

16:14:52

50

4141.5000

LSE

16:14:52

69

4141.5000

LSE

16:14:52

577

4141.5000

LSE

16:14:52

23

4141.5000

LSE

16:14:55

143

4141.5000

LSE

16:14:57

16

4142.0000

LSE

16:15:09

50

4142.0000

LSE

16:15:09

50

4142.0000

LSE

16:15:09

350

4142.0000

LSE

16:15:09

150

4142.0000

LSE

16:15:09

111

4142.0000

LSE

16:15:22

50

4142.0000

LSE

16:15:22

50

4142.0000

LSE

16:15:22

432

4142.0000

LSE

16:15:22

55

4141.5000

LSE

16:15:26

606

4141.5000

LSE

16:15:27

368

4141.5000

LSE

16:15:32

1650

4141.5000

LSE

16:16:32

438

4141.5000

LSE

16:16:37

208

4141.5000

LSE

16:16:39

384

4141.5000

LSE

16:16:52

446

4141.5000

LSE

16:16:57

160

4141.0000

LSE

16:17:13

423

4141.0000

LSE

16:17:13

384

4141.0000

LSE

16:17:13

404

4141.0000

LSE

16:17:22

100

4141.0000

LSE

16:17:24

9

4141.0000

LSE

16:17:27

210

4141.0000

LSE

16:17:27

361

4141.0000

LSE

16:17:27

261

4141.0000

LSE

16:17:27

146

4141.0000

LSE

16:17:32

199

4141.0000

LSE

16:17:32

50

4141.0000

LSE

16:17:32

69

4141.0000

LSE

16:17:37

140

4141.0000

LSE

16:17:51

289

4141.0000

LSE

16:17:51

313

4142.5000

LSE

16:18:12

89

4142.5000

LSE

16:18:12

106

4142.0000

LSE

16:18:21

239

4142.0000

LSE

16:18:21

723

4142.5000

LSE

16:18:21

102

4142.5000

LSE

16:18:21

328

4142.5000

LSE

16:18:21

792

4142.5000

LSE

16:18:21

38

4142.5000

LSE

16:18:32

57

4142.5000

LSE

16:18:32

130

4142.5000

LSE

16:18:32

210

4142.5000

LSE

16:18:34

170

4142.5000

LSE

16:18:34

581

4142.5000

LSE

16:18:52

118

4142.5000

LSE

16:18:52

150

4142.5000

LSE

16:18:52

413

4141.5000

LSE

16:19:31

286

4141.5000

LSE

16:19:31

150

4141.5000

LSE

16:19:31

306

4142.0000

LSE

16:19:31

122

4142.0000

LSE

16:19:31

150

4142.0000

LSE

16:19:31

111

4142.0000

LSE

16:19:31

50

4142.5000

LSE

16:19:31

70

4142.5000

LSE

16:19:31

350

4142.5000

LSE

16:19:31

50

4142.5000

LSE

16:19:31

37

4142.5000

LSE

16:19:31

91

4142.5000

LSE

16:19:31

150

4142.5000

LSE

16:19:31

50

4142.5000

LSE

16:19:31

200

4142.5000

LSE

16:19:31

129

4142.5000

LSE

16:19:31

50

4142.0000

LSE

16:19:31

50

4142.0000

LSE

16:19:31

44

4142.0000

LSE

16:19:31

70

4142.5000

LSE

16:19:31

275

4142.0000

LSE

16:19:31

83

4142.0000

LSE

16:19:31

422

4141.5000

LSE

16:19:36

56

4142.0000

LSE

16:19:36

181

4142.0000

LSE

16:19:36

100

4142.0000

LSE

16:19:36

78

4142.0000

LSE

16:19:36

111

4141.5000

LSE

16:19:42

281

4141.5000

LSE

16:19:44

409

4141.5000

LSE

16:19:44

300

4141.5000

LSE

16:19:47

20

4141.5000

LSE

16:19:47

80

4141.5000

LSE

16:19:47

60

4142.0000

LSE

16:19:50

11

4142.0000

LSE

16:19:50

38

4142.0000

LSE

16:19:50

16

4142.0000

LSE

16:19:50

16

4142.0000

LSE

16:19:50

27

4142.0000

LSE

16:19:50

28

4142.0000

LSE

16:19:50

49

4142.0000

LSE

16:19:50

55

4142.0000

LSE

16:19:50

32

4142.0000

LSE

16:19:50

3

4142.0000

LSE

16:19:52

350

4142.5000

LSE

16:19:52

70

4142.5000

LSE

16:19:52

50

4142.5000

LSE

16:19:52

300

4142.0000

LSE

16:19:57

100

4142.0000

LSE

16:19:57

27

4142.0000

LSE

16:19:58

150

4142.5000

LSE

16:20:01

50

4142.5000

LSE

16:20:01

161

4142.5000

LSE

16:20:01

300

4142.0000

LSE

16:20:02

31

4142.0000

LSE

16:20:02

100

4142.0000

LSE

16:20:03

374

4141.5000

LSE

16:20:04

60

4142.0000

LSE

16:20:04

385

4142.0000

LSE

16:20:04

99

4142.0000

LSE

16:20:04

100

4142.0000

LSE

16:20:04

10

4141.5000

LSE

16:20:09

217

4141.0000

LSE

16:20:09

266

4141.0000

LSE

16:20:09

379

4141.5000

LSE

16:20:10

21

4141.0000

LSE

16:20:10

428

4141.0000

LSE

16:20:23

405

4141.0000

LSE

16:20:23

215

4141.5000

LSE

16:20:24

427

4141.5000

LSE

16:20:24

300

4142.0000

LSE

16:20:34

100

4142.0000

LSE

16:20:34

27

4142.0000

LSE

16:20:37

73

4142.0000

LSE

16:20:37

100

4142.0000

LSE

16:20:37

100

4142.0000

LSE

16:20:39

102

4142.0000

LSE

16:20:48

738

4142.5000

LSE

16:20:48

270

4142.0000

LSE

16:20:48

100

4142.0000

LSE

16:20:48

100

4142.0000

LSE

16:20:48

70

4142.0000

LSE

16:21:00

200

4142.0000

LSE

16:21:02

100

4142.0000

LSE

16:21:02

373

4142.0000

LSE

16:21:04

49

4142.0000

LSE

16:21:04

51

4142.0000

LSE

16:21:04

85

4142.0000

LSE

16:21:04

424

4142.0000

LSE

16:21:04

108

4142.0000

LSE

16:21:04

585

4142.0000

LSE

16:21:04

206

4142.0000

LSE

16:21:04

100

4142.0000

LSE

16:21:05

273

4142.0000

LSE

16:21:05

100

4142.0000

LSE

16:21:05

100

4140.5000

LSE

16:21:06

269

4141.5000

LSE

16:21:06

109

4141.5000

LSE

16:21:06

301

4142.0000

LSE

16:21:06

317

4140.5000

LSE

16:21:12

115

4142.0000

LSE

16:21:31

414

4142.0000

LSE

16:21:31

585

4142.5000

LSE

16:21:31

162

4142.5000

LSE

16:21:32

500

4142.5000

LSE

16:21:32

410

4142.5000

LSE

16:21:32

300

4142.0000

LSE

16:21:36

66

4142.0000

LSE

16:21:36

274

4142.0000

LSE

16:21:41

162

4142.0000

LSE

16:21:41

38

4142.0000

LSE

16:21:41

417

4142.0000

LSE

16:21:58

61

4142.0000

LSE

16:22:04

187

4142.0000

LSE

16:22:04

160

4142.0000

LSE

16:22:04

94

4142.0000

LSE

16:22:04

916

4142.5000

LSE

16:22:22

50

4142.0000

LSE

16:22:27

70

4142.0000

LSE

16:22:27

306

4142.0000

LSE

16:22:27

447

4142.0000

LSE

16:22:27

167

4142.0000

LSE

16:23:14

200

4142.5000

LSE

16:23:16

100

4142.5000

LSE

16:23:16

56

4142.5000

LSE

16:23:16

300

4142.5000

LSE

16:23:19

100

4142.5000

LSE

16:23:19

150

4142.5000

LSE

16:23:20

70

4142.5000

LSE

16:23:20

50

4142.5000

LSE

16:23:20

50

4142.5000

LSE

16:23:20

56

4142.5000

LSE

16:23:20

150

4142.5000

LSE

16:23:20

70

4142.5000

LSE

16:23:20

306

4142.5000

LSE

16:23:20

448

4142.5000

LSE

16:23:20

1808

4142.5000

LSE

16:23:20

50

4142.5000

LSE

16:23:21

78

4142.5000

LSE

16:23:21

391

4142.0000

LSE

16:23:23

150

4142.5000

LSE

16:23:44

50

4142.5000

LSE

16:23:44

500

4142.5000

LSE

16:23:44

50

4142.0000

LSE

16:24:15

150

4142.0000

LSE

16:24:15

50

4142.0000

LSE

16:24:15

261

4142.0000

LSE

16:24:15

150

4142.0000

LSE

16:24:15

500

4142.0000

LSE

16:24:15

673

4141.5000

LSE

16:24:15

89

4142.0000

LSE

16:24:22

106

4142.0000

LSE

16:24:22

107

4142.0000

LSE

16:24:22

117

4142.0000

LSE

16:24:22

196

4142.0000

LSE

16:24:22

400

4142.5000

LSE

16:24:50

100

4142.5000

LSE

16:24:50

432

4142.5000

LSE

16:24:51

181

4142.5000

LSE

16:24:51

584

4142.5000

LSE

16:24:51

100

4142.5000

LSE

16:25:00

105

4142.5000

LSE

16:25:00

100

4142.0000

LSE

16:25:00

147

4142.0000

LSE

16:25:00

300

4142.5000

LSE

16:25:05

100

4142.5000

LSE

16:25:05

45

4142.5000

LSE

16:25:10

21

4142.5000

LSE

16:25:10

26

4142.5000

LSE

16:25:10

100

4142.5000

LSE

16:25:10

100

4142.5000

LSE

16:25:15

100

4142.5000

LSE

16:25:15

100

4144.0000

LSE

16:25:22

100

4144.0000

LSE

16:25:22

1087

4144.0000

LSE

16:25:25

565

4144.0000

LSE

16:25:25

68

4144.0000

LSE

16:25:27

76

4144.0000

LSE

16:25:28

350

4144.5000

LSE

16:25:32

50

4144.5000

LSE

16:25:32

50

4144.5000

LSE

16:25:32

70

4144.5000

LSE

16:25:32

50

4144.5000

LSE

16:25:32

150

4144.5000

LSE

16:25:32

150

4144.5000

LSE

16:25:32

54

4144.5000

LSE

16:25:32

70

4144.5000

LSE

16:25:32

50

4144.5000

LSE

16:25:32

17

4144.0000

LSE

16:25:33

100

4144.0000

LSE

16:25:36

428

4144.0000

LSE

16:25:44

277

4144.0000

LSE

16:25:44

3474

4144.0000

LSE

16:25:47

389

4144.0000

LSE

16:25:47

100

4143.5000

LSE

16:26:04

100

4143.5000

LSE

16:26:09

98

4144.5000

LSE

16:26:35

2

4144.0000

LSE

16:26:35

23

4144.0000

LSE

16:26:35

50

4145.0000

LSE

16:26:36

69

4145.0000

LSE

16:26:36

32

4145.0000

LSE

16:26:36

50

4145.0000

LSE

16:26:36

69

4145.0000

LSE

16:26:36

100

4145.0000

LSE

16:26:37

69

4145.0000

LSE

16:26:38

50

4145.0000

LSE

16:26:38

150

4145.0000

LSE

16:26:38

91

4145.0000

LSE

16:26:38

250

4145.0000

LSE

16:26:38

716

4145.0000

LSE

16:26:38

100

4145.0000

LSE

16:26:38

1131

4145.0000

LSE

16:26:38

528

4145.0000

LSE

16:26:38

160

4145.0000

LSE

16:26:38

60

4145.0000

LSE

16:26:38

100

4145.0000

LSE

16:26:38

100

4145.0000

LSE

16:26:38

173

4144.0000

LSE

16:26:53

180

4144.5000

LSE

16:27:03

28

4144.5000

LSE

16:27:25

100

4144.5000

LSE

16:27:25

157

4145.0000

LSE

16:28:04

158

4145.0000

LSE

16:28:04

174

4145.0000

LSE

16:28:04

116

4145.0000

LSE

16:28:04

308

4145.5000

LSE

16:28:06

481

4145.5000

LSE

16:28:06

739

4146.0000

LSE

16:28:09

896

4146.0000

LSE

16:28:09

1098

4146.0000

LSE

16:28:09

1000

4146.0000

LSE

16:28:09

319

4146.0000

LSE

16:28:09

34

4146.0000

LSE

16:28:09

446

4146.0000

LSE

16:28:09

201

4146.0000

LSE

16:28:09

500

4146.5000

LSE

16:28:11

74

4146.5000

LSE

16:28:11

100

4144.5000

LSE

16:28:14

100

4144.5000

LSE

16:28:14

23

4144.5000

LSE

16:28:14

120

4144.5000

LSE

16:28:14

26

4144.5000

LSE

16:28:14

399

4146.5000

LSE

16:28:14

4672

4146.5000

LSE

16:28:14

200

4144.5000

LSE

16:28:15

100

4144.5000

LSE

16:28:17

100

4144.5000

LSE

16:28:17

100

4144.5000

LSE

16:28:21

150

4144.5000

LSE

16:28:21

115

4144.5000

LSE

16:28:21

481

4144.5000

LSE

16:28:21

243

4144.5000

LSE

16:28:21

100

4144.5000

LSE

16:28:22

1000

4145.0000

LSE

16:29:12

1

4145.0000

LSE

16:29:12

9

4145.0000

LSE

16:29:12

70

4145.0000

LSE

16:29:12

103

4145.0000

LSE

16:29:12

124

4145.0000

LSE

16:29:12

96

4145.0000

LSE

16:29:12

50

4145.0000

LSE

16:29:12

50

4145.0000

LSE

16:29:12

148

4145.0000

LSE

16:29:13

38

4145.0000

LSE

16:29:13

18

4145.0000

LSE

16:29:13

58

4145.0000

LSE

16:29:13

119

4145.0000

LSE

16:29:13

211

4145.0000

LSE

16:29:13

150

4145.0000

LSE

16:29:15

33

4145.0000

LSE

16:29:15

50

4145.0000

LSE

16:29:15

50

4145.0000

LSE

16:29:15

203

4145.0000

LSE

16:29:15

2435

4145.0000

LSE

16:29:15

1900

4145.0000

LSE

16:29:15

97

4144.0000

LSE

16:29:18

350

4144.0000

LSE

16:29:18

100

4143.5000

LSE

16:29:25

100

4143.5000

LSE

16:29:25

100

4143.5000

LSE

16:29:25

730

4144.0000

LSE

16:29:30

110

4144.0000

LSE

16:29:30

336

4143.5000

LSE

16:29:30

127

4143.5000

LSE

16:29:30

60

4143.0000

LSE

16:29:46

398

4143.0000

LSE

16:29:46

285

4143.0000

LSE

16:29:46

66

4145.5000

LSE

16:29:58

45

4145.5000

LSE

16:29:58

96

4145.5000

LSE

16:29:58

347

4145.5000

LSE

16:29:58

500

4145.5000

LSE

16:29:58

210

4126.5000

Turquoise

14:16:11

125

4126.5000

Turquoise

14:16:35

46

4126.5000

Turquoise

14:16:35

398

4128.0000

Turquoise

14:21:57

394

4129.0000

Turquoise

14:22:50

49

4129.0000

Turquoise

14:22:50

403

4132.5000

Turquoise

14:28:07

32

4132.5000

Turquoise

14:28:07

233

4132.5000

Turquoise

14:28:07

163

4132.5000

Turquoise

14:28:07

383

4130.5000

Turquoise

14:29:19

392

4128.0000

Turquoise

14:30:23

392

4129.0000

Turquoise

14:31:14

427

4135.5000

Turquoise

14:34:03

268

4135.5000

Turquoise

14:34:03

149

4135.5000

Turquoise

14:34:03

450

4135.0000

Turquoise

14:35:24

414

4134.5000

Turquoise

14:35:30

358

4136.0000

Turquoise

14:36:56

82

4136.0000

Turquoise

14:36:56

381

4134.5000

Turquoise

14:38:47

376

4132.5000

Turquoise

14:39:55

458

4132.5000

Turquoise

14:41:12

33

4130.5000

Turquoise

14:42:56

100

4130.5000

Turquoise

14:43:00

209

4130.5000

Turquoise

14:43:06

100

4130.5000

Turquoise

14:43:06

26

4134.0000

Turquoise

14:46:19

277

4134.0000

Turquoise

14:46:19

127

4134.0000

Turquoise

14:46:19

1

4134.0000

Turquoise

14:46:19

387

4134.0000

Turquoise

14:46:19

101

4131.5000

Turquoise

14:49:25

417

4131.5000

Turquoise

14:49:25

100

4132.0000

Turquoise

14:50:19

107

4132.0000

Turquoise

14:50:19

428

4136.0000

Turquoise

14:53:27

76

4136.0000

Turquoise

14:54:01

117

4136.0000

Turquoise

14:54:01

100

4135.5000

Turquoise

14:54:01

103

4135.5000

Turquoise

14:54:01

462

4136.0000

Turquoise

14:54:01

445

4140.5000

Turquoise

14:56:45

3

4145.0000

Turquoise

15:00:23

250

4145.0000

Turquoise

15:00:23

179

4145.0000

Turquoise

15:00:23

66

4144.0000

Turquoise

15:00:58

413

4145.0000

Turquoise

15:00:58

88

4144.0000

Turquoise

15:01:06

60

4144.0000

Turquoise

15:01:06

47

4144.0000

Turquoise

15:01:06

148

4144.0000

Turquoise

15:01:06

384

4142.5000

Turquoise

15:02:36

319

4143.5000

Turquoise

15:04:02

91

4143.5000

Turquoise

15:04:02

382

4146.0000

Turquoise

15:08:35

401

4145.0000

Turquoise

15:08:47

134

4146.0000

Turquoise

15:11:01

214

4146.0000

Turquoise

15:11:01

84

4146.0000

Turquoise

15:11:01

398

4145.5000

Turquoise

15:11:03

221

4140.5000

Turquoise

15:12:58

213

4140.5000

Turquoise

15:12:59

9

4138.5000

Turquoise

15:15:38

408

4138.5000

Turquoise

15:15:38

437

4139.5000

Turquoise

15:16:16

412

4136.5000

Turquoise

15:17:39

16

4136.0000

Turquoise

15:19:45

86

4136.5000

Turquoise

15:20:54

100

4136.5000

Turquoise

15:20:54

100

4136.5000

Turquoise

15:20:54

100

4136.0000

Turquoise

15:20:54

396

4136.5000

Turquoise

15:20:54

315

4137.0000

Turquoise

15:24:25

68

4137.0000

Turquoise

15:24:25

451

4136.0000

Turquoise

15:24:41

209

4137.0000

Turquoise

15:28:12

172

4137.0000

Turquoise

15:28:26

399

4140.5000

Turquoise

15:30:46

443

4140.0000

Turquoise

15:31:14

384

4139.0000

Turquoise

15:32:19

441

4142.0000

Turquoise

15:33:42

434

4146.5000

Turquoise

15:36:20

396

4143.0000

Turquoise

15:37:45

32

4141.5000

Turquoise

15:40:42

373

4141.5000

Turquoise

15:40:46

393

4141.0000

Turquoise

15:41:12

1

4141.0000

Turquoise

15:41:13

13

4141.0000

Turquoise

16:09:54

408

4141.0000

Turquoise

16:11:13

383

4142.5000

Turquoise

16:11:49

449

4141.0000

Turquoise

16:13:56

385

4142.0000

Turquoise

16:18:21

87

4141.5000

Turquoise

16:20:04

92

4141.5000

Turquoise

16:20:04

31

4141.5000

Turquoise

16:20:04

8

4141.5000

Turquoise

16:20:04

41

4141.5000

Turquoise

16:20:07

183

4141.5000

Turquoise

16:20:07

100

4142.0000

Turquoise

16:23:14

461

4142.0000

Turquoise

16:23:44

447

4144.0000

Turquoise

16:25:50

103

4145.5000

Turquoise

16:28:14

226

4145.5000

Turquoise

16:28:14

110

4145.5000

Turquoise

16:28:14

 

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
 
 
POSGZGMRVMZGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings