Transaction in Own Shares

RNS Number : 1231R

Unilever PLC

02 November 2021

 

02 November 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:		02 November 2021
Number of ordinary shares purchased:		308,973
Highest price paid per share:		GBp 3,962.5000
Lowest price paid per share:		GBp 3,908.0000
Volume weighted average price paid per share:		GBp 3,930.3116
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 54,460,721 of its ordinary shares in treasury and has 2,574,783,051 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,929.9184	210,315
BATS	3,929.0715	48,900
Chi-X	3,933.0150	37,147
Turquoise	3,933.7150	12,611
Media Enquires:
Please contact the Unilever Press Office at: [e-mail]
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 415 3,922.50 BATE 11:44:41 442 3,921.50 BATE 11:50:00 301 3,922.00 BATE 11:53:33 21 3,922.00 BATE 11:53:33 170 3,922.00 BATE 11:53:33 446 3,921.00 BATE 11:53:52 429 3,921.50 BATE 11:53:52 395 3,919.50 BATE 11:57:02 182 3,917.50 BATE 11:59:37 1 3,917.50 BATE 11:59:55 196 3,917.50 BATE 11:59:55 79 3,917.50 BATE 11:59:55 372 3,917.50 BATE 12:01:59 117 3,916.00 BATE 12:03:34 12 3,916.00 BATE 12:03:34 244 3,916.00 BATE 12:03:34 53 3,916.00 BATE 12:03:34 623 3,917.50 BATE 12:07:27 449 3,918.00 BATE 12:08:25 417 3,918.00 BATE 12:08:25 436 3,918.50 BATE 12:08:59 417 3,916.00 BATE 12:12:42 13 3,918.00 BATE 12:15:37 379 3,918.00 BATE 12:15:37 24 3,920.00 BATE 12:19:19 458 3,920.00 BATE 12:19:19 120 3,922.50 BATE 12:22:36 396 3,922.50 BATE 12:22:36 465 3,922.00 BATE 12:22:54 438 3,922.50 BATE 12:24:06 446 3,922.50 BATE 12:25:52 378 3,925.00 BATE 12:29:19 407 3,924.50 BATE 12:29:23 432 3,923.50 BATE 12:31:26 136 3,921.00 BATE 12:34:46 243 3,921.00 BATE 12:34:46 149 3,920.00 BATE 12:36:08 309 3,920.00 BATE 12:36:08 407 3,919.50 BATE 12:39:24 376 3,920.00 BATE 12:43:02 59 3,920.00 BATE 12:43:02 450 3,919.00 BATE 12:43:49 94 3,916.50 BATE 12:46:17 248 3,916.50 BATE 12:46:17 28 3,916.50 BATE 12:46:17 39 3,916.50 BATE 12:46:17 37 3,916.50 BATE 12:47:30 364 3,916.50 BATE 12:47:32 452 3,913.50 BATE 12:50:51 442 3,912.50 BATE 12:52:17 119 3,912.00 BATE 12:53:49 263 3,912.00 BATE 12:53:49 392 3,911.50 BATE 12:58:35 375 3,911.00 BATE 12:58:46 392 3,911.00 BATE 13:03:13 289 3,910.50 BATE 13:03:17 111 3,910.50 BATE 13:03:17 4 3,910.50 BATE 13:03:17 420 3,910.00 BATE 13:07:48 435 3,909.50 BATE 13:08:13 194 3,909.00 BATE 13:09:10 193 3,909.00 BATE 13:09:10 446 3,909.50 BATE 13:13:35 81 3,909.50 BATE 13:14:13 289 3,909.50 BATE 13:14:13 457 3,908.50 BATE 13:17:47 117 3,909.50 BATE 13:19:00 48 3,909.50 BATE 13:19:00 292 3,909.50 BATE 13:19:00 475 3,913.00 BATE 13:21:59 400 3,919.00 BATE 13:27:19 76 3,918.00 BATE 13:27:20 77 3,918.00 BATE 13:27:20 324 3,918.00 BATE 13:27:20 130 3,918.00 BATE 13:27:20 195 3,918.00 BATE 13:27:20 441 3,920.00 BATE 13:28:51 313 3,919.50 BATE 13:28:52 126 3,919.50 BATE 13:28:52 406 3,920.50 BATE 13:31:17 387 3,923.00 BATE 13:33:45 341 3,920.00 BATE 13:34:18 6 3,920.00 BATE 13:34:37 68 3,920.00 BATE 13:34:37 389 3,917.00 BATE 13:35:33 22 3,917.00 BATE 13:35:33 437 3,920.00 BATE 13:37:13 386 3,921.50 BATE 13:40:27 348 3,920.50 BATE 13:41:00 38 3,920.50 BATE 13:41:00 127 3,922.50 BATE 13:43:09 29 3,922.50 BATE 13:43:09 306 3,922.50 BATE 13:43:09 408 3,922.50 BATE 13:45:03 229 3,922.50 BATE 13:46:53 37 3,922.50 BATE 13:46:53 144 3,922.50 BATE 13:46:53 423 3,922.50 BATE 13:48:04 386 3,923.50 BATE 13:50:15 428 3,921.50 BATE 13:52:19 439 3,923.50 BATE 13:53:46 1 3,926.50 BATE 13:55:09 440 3,926.50 BATE 13:55:09 385 3,930.00 BATE 13:57:04 52 3,928.00 BATE 13:57:55 384 3,928.00 BATE 13:57:55 424 3,932.50 BATE 14:01:55 242 3,933.00 BATE 14:01:55 126 3,933.00 BATE 14:01:55 28 3,933.00 BATE 14:01:55 452 3,932.50 BATE 14:02:16 252 3,931.00 BATE 14:04:05 165 3,931.00 BATE 14:04:05 136 3,928.50 BATE 14:05:20 247 3,928.50 BATE 14:05:20 12 3,928.50 BATE 14:05:20 397 3,929.50 BATE 14:07:05 163 3,929.00 BATE 14:09:12 246 3,929.00 BATE 14:09:12 13 3,929.00 BATE 14:09:12 308 3,929.50 BATE 14:11:52 85 3,929.50 BATE 14:11:52 114 3,930.00 BATE 14:11:52 314 3,930.00 BATE 14:11:52 379 3,928.00 BATE 14:12:18 20 3,928.00 BATE 14:12:18 374 3,936.50 BATE 14:15:16 423 3,937.00 BATE 14:15:16 393 3,936.00 BATE 14:18:18 389 3,935.00 BATE 14:19:40 169 3,935.50 BATE 14:21:30 219 3,935.50 BATE 14:21:30 402 3,936.00 BATE 14:21:30 440 3,935.00 BATE 14:24:38 415 3,935.00 BATE 14:25:35 281 3,934.50 BATE 14:26:17 139 3,934.50 BATE 14:26:17 72 3,935.00 BATE 14:28:08 254 3,935.00 BATE 14:28:08 65 3,935.00 BATE 14:28:08 433 3,935.50 BATE 14:30:28 440 3,935.50 BATE 14:30:28 149 3,934.00 BATE 14:33:12 397 3,936.50 BATE 14:33:47 374 3,936.50 BATE 14:33:47 48 3,936.50 BATE 14:33:47 417 3,938.00 BATE 14:35:02 428 3,941.50 BATE 14:37:39 7 3,941.50 BATE 14:38:09 37 3,941.50 BATE 14:38:09 21 3,941.50 BATE 14:38:09 81 3,941.50 BATE 14:38:09 226 3,941.50 BATE 14:38:09 78 3,941.50 BATE 14:38:09 456 3,942.50 BATE 14:42:24 449 3,945.00 BATE 14:44:38 78 3,948.00 BATE 14:47:51 226 3,948.00 BATE 14:47:51 180 3,948.00 BATE 14:47:51 174 3,950.50 BATE 14:49:09 259 3,950.50 BATE 14:49:09 436 3,951.50 BATE 14:49:09 237 3,951.00 BATE 14:51:24 87 3,951.00 BATE 14:51:24 68 3,951.00 BATE 14:51:24 427 3,953.50 BATE 14:53:39 39 3,956.00 BATE 14:55:55 161 3,956.00 BATE 14:55:55 261 3,956.00 BATE 14:55:55 415 3,956.50 BATE 14:56:46 238 3,957.00 BATE 14:59:33 68 3,957.00 BATE 14:59:33 100 3,957.00 BATE 14:59:33 27 3,957.50 BATE 14:59:33 38 3,957.50 BATE 14:59:33 67 3,957.50 BATE 14:59:33 124 3,957.50 BATE 14:59:33 101 3,957.50 BATE 14:59:33 77 3,957.50 BATE 14:59:33 264 3,960.00 BATE 15:01:05 180 3,960.00 BATE 15:01:05 240 3,958.00 BATE 15:02:21 35 3,958.00 BATE 15:02:21 177 3,958.00 BATE 15:02:21 390 3,959.50 BATE 15:04:57 57 3,959.50 BATE 15:04:57 90 3,960.00 BATE 15:04:57 305 3,960.00 BATE 15:04:57 67 3,961.00 BATE 15:06:53 355 3,961.00 BATE 15:06:53 30 3,961.00 BATE 15:06:53 24 3,960.00 BATE 15:07:21 400 3,960.00 BATE 15:07:21 418 3,961.50 BATE 15:11:08 231 3,960.50 BATE 15:11:45 164 3,960.50 BATE 15:11:45 487 3,960.50 BATE 15:11:45 373 3,962.50 BATE 15:15:06 399 3,922.00 CHIX 11:46:05 407 3,922.00 CHIX 11:49:45 75 3,922.00 CHIX 11:53:33 367 3,922.00 CHIX 11:53:33 415 3,920.00 CHIX 11:57:02 382 3,918.50 CHIX 11:58:35 358 3,917.00 CHIX 12:00:48 21 3,917.00 CHIX 12:00:48 14 3,916.00 CHIX 12:03:34 417 3,916.00 CHIX 12:03:34 21 3,917.50 CHIX 12:07:27 399 3,917.50 CHIX 12:07:27 372 3,915.00 CHIX 12:09:44 387 3,917.00 CHIX 12:14:53 64 3,920.00 CHIX 12:19:19 346 3,920.00 CHIX 12:19:19 304 3,922.50 CHIX 12:22:36 115 3,922.50 CHIX 12:22:36 388 3,925.00 CHIX 12:29:19 26 3,925.00 CHIX 12:29:19 371 3,924.50 CHIX 12:29:23 397 3,923.50 CHIX 12:31:26 75 3,921.50 CHIX 12:34:45 317 3,921.50 CHIX 12:34:45 49 3,919.50 CHIX 12:37:36 331 3,919.50 CHIX 12:37:36 256 3,920.00 CHIX 12:43:02 161 3,920.00 CHIX 12:43:02 5 3,920.00 CHIX 12:43:02 15 3,918.50 CHIX 12:43:49 388 3,918.50 CHIX 12:43:49 219 3,915.00 CHIX 12:48:09 243 3,915.00 CHIX 12:48:09 458 3,912.50 CHIX 12:52:17 14 3,911.00 CHIX 12:55:34 14 3,911.00 CHIX 12:55:35 278 3,911.00 CHIX 12:55:35 88 3,911.00 CHIX 12:55:35 60 3,911.00 CHIX 13:03:13 394 3,911.00 CHIX 13:03:13 127 3,910.00 CHIX 13:04:06 248 3,910.00 CHIX 13:04:06 385 3,908.00 CHIX 13:05:12 42 3,908.00 CHIX 13:05:12 188 3,909.00 CHIX 13:09:10 173 3,909.00 CHIX 13:09:10 13 3,909.00 CHIX 13:09:10 410 3,909.50 CHIX 13:13:35 35 3,909.50 CHIX 13:18:47 340 3,909.50 CHIX 13:18:47 169 3,909.50 CHIX 13:19:00 291 3,909.50 CHIX 13:19:00 34 3,909.50 CHIX 13:19:00 14 3,909.50 CHIX 13:19:00 380 3,916.50 CHIX 13:24:16 439 3,919.00 CHIX 13:27:19 89 3,920.50 CHIX 13:30:17 310 3,920.50 CHIX 13:30:17 379 3,922.50 CHIX 13:32:43 173 3,920.00 CHIX 13:34:37 239 3,920.00 CHIX 13:34:37 427 3,921.50 CHIX 13:40:27 430 3,921.00 CHIX 13:41:00 190 3,923.50 CHIX 13:44:17 238 3,923.50 CHIX 13:44:17 445 3,923.50 CHIX 13:49:04 97 3,924.00 CHIX 13:50:14 327 3,924.00 CHIX 13:50:14 458 3,925.50 CHIX 13:54:04 439 3,930.00 CHIX 13:57:04 11 3,928.00 CHIX 13:59:04 124 3,928.00 CHIX 13:59:04 56 3,928.00 CHIX 13:59:04 18 3,928.00 CHIX 13:59:04 135 3,928.00 CHIX 13:59:04 14 3,928.00 CHIX 13:59:04 13 3,928.00 CHIX 13:59:04 444 3,933.00 CHIX 14:01:55 437 3,931.00 CHIX 14:04:05 69 3,928.50 CHIX 14:05:20 388 3,928.50 CHIX 14:05:20 460 3,930.50 CHIX 14:11:26 429 3,930.00 CHIX 14:11:52 396 3,937.00 CHIX 14:15:16 28 3,937.00 CHIX 14:15:16 414 3,934.50 CHIX 14:16:23 28 3,934.50 CHIX 14:16:23 28 3,935.00 CHIX 14:19:40 71 3,935.00 CHIX 14:19:40 278 3,935.00 CHIX 14:19:40 446 3,935.50 CHIX 14:21:30 132 3,935.50 CHIX 14:25:20 283 3,935.50 CHIX 14:25:20 389 3,934.00 CHIX 14:26:52 195 3,935.00 CHIX 14:28:08 256 3,935.00 CHIX 14:28:08 239 3,935.50 CHIX 14:30:28 176 3,935.50 CHIX 14:30:28 413 3,935.50 CHIX 14:30:28 100 3,937.00 CHIX 14:33:37 28 3,937.00 CHIX 14:33:37 200 3,937.00 CHIX 14:33:37 2 3,937.00 CHIX 14:33:37 398 3,936.50 CHIX 14:33:47 468 3,936.50 CHIX 14:33:47 200 3,936.00 CHIX 14:33:56 193 3,936.00 CHIX 14:33:56 45 3,938.50 CHIX 14:35:37 356 3,938.50 CHIX 14:35:37 354 3,941.50 CHIX 14:37:39 82 3,941.50 CHIX 14:37:39 306 3,941.50 CHIX 14:38:09 43 3,941.50 CHIX 14:38:09 26 3,941.50 CHIX 14:38:09 381 3,941.00 CHIX 14:39:03 43 3,941.00 CHIX 14:39:03 223 3,940.00 CHIX 14:40:37 27 3,942.50 CHIX 14:42:24 413 3,942.50 CHIX 14:42:24 388 3,941.50 CHIX 14:42:26 359 3,944.00 CHIX 14:43:35 39 3,944.00 CHIX 14:43:35 404 3,944.50 CHIX 14:44:40 414 3,943.50 CHIX 14:45:49 371 3,948.00 CHIX 14:47:51 377 3,951.50 CHIX 14:49:09 200 3,951.00 CHIX 14:51:24 379 3,951.00 CHIX 14:51:24 71 3,951.00 CHIX 14:51:24 133 3,953.50 CHIX 14:53:39 318 3,953.50 CHIX 14:53:39 6 3,953.50 CHIX 14:53:39 255 3,956.50 CHIX 14:55:40 156 3,956.50 CHIX 14:55:40 408 3,956.00 CHIX 14:55:55 45 3,956.50 CHIX 14:56:46 333 3,956.50 CHIX 14:56:46 1 3,956.50 CHIX 14:56:46 39 3,956.50 CHIX 14:58:04 49 3,956.50 CHIX 14:59:33 45 3,956.50 CHIX 14:59:33 209 3,956.50 CHIX 14:59:33 43 3,957.50 CHIX 14:59:33 108 3,957.50 CHIX 14:59:33 72 3,957.50 CHIX 14:59:33 39 3,957.50 CHIX 14:59:33 129 3,957.50 CHIX 14:59:33 20 3,957.50 CHIX 14:59:33 355 3,960.50 CHIX 15:01:05 106 3,960.50 CHIX 15:01:05 14 3,959.50 CHIX 15:04:57 77 3,959.50 CHIX 15:04:57 15 3,959.50 CHIX 15:04:57 35 3,959.50 CHIX 15:04:57 200 3,959.50 CHIX 15:04:57 13 3,959.50 CHIX 15:04:57 178 3,959.50 CHIX 15:04:57 182 3,959.50 CHIX 15:04:57 35 3,959.50 CHIX 15:04:57 25 3,959.50 CHIX 15:04:57 398 3,960.00 CHIX 15:04:57 333 3,961.00 CHIX 15:06:53 105 3,961.00 CHIX 15:06:53 71 3,960.50 CHIX 15:09:31 329 3,960.50 CHIX 15:09:31 429 3,960.00 CHIX 15:09:49 376 3,961.50 CHIX 15:11:08 129 3,961.00 CHIX 15:13:08 302 3,961.00 CHIX 15:13:08 452 3,962.50 CHIX 15:15:06 153 3,962.50 CHIX 15:15:06 228 3,962.50 CHIX 15:15:06 81 3,935.50 LSE 08:13:04 100 3,935.50 LSE 08:13:04 130 3,935.00 LSE 08:13:04 131 3,935.00 LSE 08:13:04 443 3,935.50 LSE 08:13:04 399 3,931.00 LSE 08:16:13 406 3,927.00 LSE 08:18:17 475 3,926.00 LSE 08:18:50 460 3,925.50 LSE 08:19:09 313 3,926.00 LSE 08:20:24 156 3,926.00 LSE 08:20:24 137 3,930.00 LSE 08:22:45 279 3,930.00 LSE 08:22:45 591 3,933.00 LSE 08:28:11 408 3,932.50 LSE 08:28:38 398 3,933.50 LSE 08:32:37 443 3,935.50 LSE 08:34:35 445 3,938.50 LSE 08:37:24 403 3,935.50 LSE 08:40:01 468 3,938.50 LSE 08:42:39 385 3,941.50 LSE 08:46:45 421 3,946.50 LSE 08:51:13 1 3,947.00 LSE 08:52:22 378 3,947.00 LSE 08:52:37 470 3,949.00 LSE 08:55:44 618 3,949.00 LSE 08:56:10 947 3,948.00 LSE 08:56:20 377 3,947.00 LSE 08:56:45 83 3,947.00 LSE 08:56:45 196 3,945.50 LSE 08:56:46 186 3,945.50 LSE 08:56:46 393 3,944.00 LSE 09:00:54 422 3,942.50 LSE 09:02:55 94 3,948.50 LSE 09:08:24 396 3,948.50 LSE 09:08:24 130 3,949.00 LSE 09:09:30 245 3,948.50 LSE 09:09:33 220 3,948.50 LSE 09:09:33 294 3,949.00 LSE 09:09:33 178 3,944.00 LSE 09:17:56 245 3,944.00 LSE 09:17:56 411 3,944.50 LSE 09:18:41 301 3,941.50 LSE 09:22:01 134 3,941.50 LSE 09:22:01 410 3,940.00 LSE 09:25:42 458 3,939.00 LSE 09:27:58 446 3,940.00 LSE 09:32:08 457 3,940.50 LSE 09:36:54 64 3,941.50 LSE 09:36:54 126 3,941.50 LSE 09:36:54 397 3,940.00 LSE 09:37:16 385 3,938.50 LSE 09:38:01 456 3,936.00 LSE 09:40:03 453 3,941.50 LSE 09:45:20 453 3,943.00 LSE 09:46:43 435 3,943.50 LSE 09:47:07 462 3,944.50 LSE 09:47:54 468 3,943.00 LSE 09:50:16 406 3,939.00 LSE 09:53:12 228 3,938.50 LSE 09:54:19 95 3,938.50 LSE 09:54:19 143 3,938.50 LSE 09:54:19 290 3,938.00 LSE 09:56:13 140 3,938.00 LSE 09:56:13 34 3,937.00 LSE 09:58:48 436 3,937.00 LSE 09:58:48 30 3,936.00 LSE 10:00:53 208 3,936.00 LSE 10:00:53 140 3,936.00 LSE 10:00:53 30 3,936.00 LSE 10:00:53 453 3,937.50 LSE 10:02:48 150 3,938.00 LSE 10:07:18 384 3,937.50 LSE 10:07:20 415 3,936.50 LSE 10:07:46 124 3,936.50 LSE 10:12:33 140 3,936.50 LSE 10:12:33 150 3,936.50 LSE 10:12:33 463 3,936.50 LSE 10:12:33 47 3,935.50 LSE 10:14:15 350 3,935.50 LSE 10:14:15 63 3,933.00 LSE 10:16:24 379 3,933.00 LSE 10:17:16 379 3,930.50 LSE 10:19:33 459 3,928.00 LSE 10:21:44 397 3,928.00 LSE 10:21:44 427 3,929.50 LSE 10:24:58 415 3,929.50 LSE 10:26:01 449 3,927.50 LSE 10:27:44 102 3,927.50 LSE 10:31:15 288 3,927.50 LSE 10:31:15 113 3,928.00 LSE 10:32:20 332 3,928.00 LSE 10:32:20 470 3,927.00 LSE 10:34:51 12 3,927.50 LSE 10:40:24 150 3,927.50 LSE 10:40:24 220 3,927.50 LSE 10:40:24 446 3,927.50 LSE 10:40:24 358 3,927.00 LSE 10:42:02 77 3,927.00 LSE 10:42:02 30 3,926.50 LSE 10:45:11 387 3,926.50 LSE 10:45:11 150 3,927.00 LSE 10:46:38 245 3,927.00 LSE 10:46:41 203 3,927.00 LSE 10:47:31 222 3,927.00 LSE 10:47:31 300 3,928.00 LSE 10:47:52 77 3,928.00 LSE 10:47:52 20 3,928.00 LSE 10:47:53 52 3,928.00 LSE 10:47:53 418 3,925.50 LSE 10:49:07 94 3,927.50 LSE 10:53:15 447 3,927.50 LSE 10:53:15 395 3,929.50 LSE 10:54:02 208 3,928.50 LSE 10:54:29 248 3,928.50 LSE 10:54:31 406 3,931.00 LSE 10:57:14 6 3,931.00 LSE 10:57:14 166 3,930.00 LSE 10:59:32 102 3,930.00 LSE 10:59:32 129 3,930.00 LSE 10:59:32 320 3,932.00 LSE 11:01:22 71 3,932.00 LSE 11:01:22 438 3,932.50 LSE 11:03:58 261 3,931.50 LSE 11:04:29 170 3,931.50 LSE 11:04:29 459 3,928.50 LSE 11:07:54 407 3,924.00 LSE 11:09:24 106 3,922.00 LSE 11:12:26 179 3,922.00 LSE 11:12:26 45 3,922.00 LSE 11:12:26 73 3,922.00 LSE 11:12:26 381 3,923.00 LSE 11:15:36 87 3,923.50 LSE 11:18:59 363 3,923.50 LSE 11:18:59 429 3,923.00 LSE 11:20:13 436 3,923.00 LSE 11:22:54 97 3,924.00 LSE 11:22:54 342 3,924.00 LSE 11:22:54 327 3,925.50 LSE 11:24:25 60 3,925.50 LSE 11:24:25 93 3,923.50 LSE 11:27:01 158 3,923.50 LSE 11:27:23 144 3,923.50 LSE 11:27:23 418 3,921.50 LSE 11:31:45 122 3,920.50 LSE 11:33:00 324 3,920.50 LSE 11:33:00 309 3,920.50 LSE 11:35:53 104 3,920.50 LSE 11:35:53 349 3,921.00 LSE 11:38:46 69 3,921.00 LSE 11:38:46 340 3,920.00 LSE 11:41:13 123 3,920.00 LSE 11:41:13 161 3,922.50 LSE 11:46:04 186 3,922.00 LSE 11:46:04 157 3,922.50 LSE 11:46:04 161 3,922.50 LSE 11:46:04 150 3,922.50 LSE 11:46:04 469 3,922.00 LSE 11:46:05 58 3,921.50 LSE 11:50:00 345 3,921.50 LSE 11:50:00 156 3,922.00 LSE 11:53:33 282 3,922.00 LSE 11:53:33 412 3,921.50 LSE 11:53:52 22 3,920.50 LSE 11:55:44 448 3,920.50 LSE 11:55:44 406 3,919.50 LSE 11:57:02 461 3,920.00 LSE 11:57:02 457 3,919.50 LSE 11:57:24 453 3,918.00 LSE 11:58:53 399 3,918.00 LSE 11:59:37 24 3,917.00 LSE 12:00:48 123 3,917.00 LSE 12:00:48 50 3,917.00 LSE 12:00:48 34 3,917.00 LSE 12:00:48 180 3,917.00 LSE 12:00:48 451 3,917.50 LSE 12:01:59 457 3,916.50 LSE 12:02:22 358 3,916.50 LSE 12:02:22 145 3,916.50 LSE 12:03:09 310 3,916.50 LSE 12:03:09 470 3,916.00 LSE 12:03:34 434 3,916.00 LSE 12:03:34 448 3,915.50 LSE 12:04:33 455 3,915.50 LSE 12:05:30 52 3,917.50 LSE 12:06:16 233 3,917.50 LSE 12:06:16 233 3,917.50 LSE 12:06:16 108 3,918.00 LSE 12:06:29 150 3,918.00 LSE 12:06:29 150 3,918.50 LSE 12:06:39 62 3,918.50 LSE 12:06:39 189 3,918.50 LSE 12:06:39 524 3,918.00 LSE 12:06:39 65 3,918.00 LSE 12:06:44 190 3,918.00 LSE 12:06:44 536 3,918.00 LSE 12:06:44 337 3,917.00 LSE 12:07:27 89 3,917.00 LSE 12:07:27 461 3,917.50 LSE 12:07:27 106 3,918.50 LSE 12:08:19 96 3,918.50 LSE 12:08:19 186 3,918.50 LSE 12:08:19 467 3,918.00 LSE 12:08:25 422 3,918.00 LSE 12:08:25 150 3,919.50 LSE 12:08:49 56 3,919.50 LSE 12:08:49 45 3,919.50 LSE 12:08:49 21 3,919.50 LSE 12:08:49 192 3,919.50 LSE 12:08:49 126 3,919.50 LSE 12:08:49 12 3,919.50 LSE 12:08:49 210 3,919.50 LSE 12:08:49 150 3,919.50 LSE 12:08:49 476 3,918.50 LSE 12:08:59 147 3,918.50 LSE 12:08:59 295 3,918.50 LSE 12:08:59 523 3,918.00 LSE 12:09:01 428 3,917.50 LSE 12:09:05 462 3,917.00 LSE 12:09:06 128 3,915.00 LSE 12:09:44 220 3,915.00 LSE 12:09:44 411 3,916.50 LSE 12:12:33 255 3,916.00 LSE 12:13:54 255 3,916.00 LSE 12:13:54 6 3,916.00 LSE 12:13:54 255 3,916.00 LSE 12:13:54 2 3,916.00 LSE 12:13:54 246 3,916.00 LSE 12:14:03 113 3,916.00 LSE 12:14:09 48 3,916.00 LSE 12:14:09 238 3,916.00 LSE 12:14:14 238 3,916.00 LSE 12:14:14 238 3,916.00 LSE 12:14:14 238 3,916.00 LSE 12:14:14 236 3,917.50 LSE 12:14:29 150 3,917.50 LSE 12:14:29 37 3,917.50 LSE 12:14:29 100 3,917.50 LSE 12:14:29 212 3,917.50 LSE 12:14:53 150 3,917.50 LSE 12:14:53 220 3,917.50 LSE 12:14:53 206 3,918.50 LSE 12:15:01 206 3,918.50 LSE 12:15:01 206 3,918.50 LSE 12:15:01 206 3,918.50 LSE 12:15:01 99 3,918.50 LSE 12:15:01 150 3,918.50 LSE 12:15:15 98 3,918.50 LSE 12:15:15 150 3,918.50 LSE 12:15:15 170 3,918.50 LSE 12:15:15 200 3,918.50 LSE 12:15:20 188 3,918.50 LSE 12:15:25 188 3,918.50 LSE 12:15:25 87 3,918.00 LSE 12:15:37 105 3,918.00 LSE 12:15:37 158 3,918.00 LSE 12:15:37 69 3,918.00 LSE 12:15:37 198 3,918.00 LSE 12:16:55 198 3,918.00 LSE 12:16:55 198 3,918.00 LSE 12:16:55 198 3,918.00 LSE 12:16:55 1 3,918.00 LSE 12:16:55 276 3,918.50 LSE 12:17:59 166 3,918.50 LSE 12:17:59 193 3,918.50 LSE 12:17:59 434 3,920.00 LSE 12:19:19 166 3,919.50 LSE 12:19:20 517 3,922.50 LSE 12:22:36 458 3,922.00 LSE 12:22:54 150 3,923.00 LSE 12:23:59 121 3,923.00 LSE 12:23:59 100 3,923.00 LSE 12:23:59 200 3,923.00 LSE 12:23:59 522 3,922.50 LSE 12:25:30 288 3,922.50 LSE 12:25:54 109 3,922.50 LSE 12:25:54 50 3,923.00 LSE 12:26:49 19 3,924.00 LSE 12:27:35 209 3,924.00 LSE 12:27:35 209 3,924.00 LSE 12:27:35 140 3,925.00 LSE 12:27:58 250 3,925.00 LSE 12:27:58 409 3,925.50 LSE 12:28:09 53 3,925.50 LSE 12:28:09 87 3,925.00 LSE 12:29:19 334 3,925.00 LSE 12:29:19 660 3,925.00 LSE 12:29:19 440 3,924.50 LSE 12:29:23 462 3,923.50 LSE 12:30:13 425 3,923.50 LSE 12:31:26 150 3,923.50 LSE 12:31:27 340 3,923.50 LSE 12:31:27 181 3,923.00 LSE 12:31:27 267 3,923.00 LSE 12:31:42 165 3,922.50 LSE 12:31:50 305 3,922.50 LSE 12:31:50 445 3,921.50 LSE 12:33:23 244 3,921.50 LSE 12:34:45 173 3,921.50 LSE 12:34:45 24 3,922.50 LSE 12:35:33 497 3,922.00 LSE 12:35:36 381 3,921.00 LSE 12:36:05 459 3,921.50 LSE 12:36:05 271 3,920.00 LSE 12:36:08 447 3,920.50 LSE 12:36:08 119 3,920.00 LSE 12:36:09 62 3,920.00 LSE 12:36:20 402 3,920.00 LSE 12:37:35 92 3,919.50 LSE 12:37:36 179 3,919.50 LSE 12:37:37 47 3,919.50 LSE 12:37:37 133 3,919.50 LSE 12:37:37 223 3,919.50 LSE 12:37:37 155 3,919.50 LSE 12:37:40 269 3,920.00 LSE 12:39:13 121 3,920.00 LSE 12:39:15 262 3,920.00 LSE 12:39:24 274 3,920.00 LSE 12:39:24 417 3,919.50 LSE 12:39:24 76 3,920.00 LSE 12:39:29 121 3,920.00 LSE 12:39:29 97 3,920.00 LSE 12:39:29 122 3,920.00 LSE 12:39:29 150 3,920.00 LSE 12:39:29 122 3,920.00 LSE 12:39:29 52 3,920.00 LSE 12:39:29 156 3,920.50 LSE 12:42:17 120 3,920.50 LSE 12:42:17 310 3,920.50 LSE 12:42:17 372 3,920.50 LSE 12:42:17 368 3,920.50 LSE 12:42:18 105 3,920.50 LSE 12:42:18 158 3,920.00 LSE 12:43:02 89 3,920.00 LSE 12:43:02 173 3,920.00 LSE 12:43:02 418 3,919.50 LSE 12:43:04 388 3,919.00 LSE 12:43:49 7 3,919.00 LSE 12:43:49 434 3,918.50 LSE 12:44:05 33 3,918.50 LSE 12:44:05 425 3,918.00 LSE 12:44:10 310 3,916.50 LSE 12:46:17 90 3,916.50 LSE 12:46:17 175 3,916.00 LSE 12:46:23 150 3,916.50 LSE 12:46:27 186 3,916.50 LSE 12:46:27 35 3,916.50 LSE 12:46:27 84 3,916.50 LSE 12:46:27 186 3,916.50 LSE 12:46:27 150 3,917.00 LSE 12:47:29 295 3,917.00 LSE 12:47:29 172 3,917.00 LSE 12:47:29 150 3,917.00 LSE 12:47:29 98 3,917.00 LSE 12:47:29 177 3,917.00 LSE 12:47:29 432 3,916.50 LSE 12:47:32 419 3,915.00 LSE 12:48:09 309 3,914.50 LSE 12:48:44 141 3,914.50 LSE 12:48:54 267 3,914.50 LSE 12:48:54 62 3,914.50 LSE 12:48:54 79 3,914.50 LSE 12:48:54 440 3,914.00 LSE 12:49:10 466 3,914.00 LSE 12:49:10 409 3,913.50 LSE 12:50:51 439 3,913.00 LSE 12:50:52 416 3,912.50 LSE 12:50:55 391 3,912.00 LSE 12:51:25 90 3,912.50 LSE 12:52:17 378 3,912.50 LSE 12:52:17 412 3,912.00 LSE 12:52:18 50 3,912.00 LSE 12:52:29 97 3,912.00 LSE 12:52:29 231 3,912.00 LSE 12:52:53 118 3,912.00 LSE 12:52:53 381 3,912.00 LSE 12:53:49 139 3,911.50 LSE 12:53:50 139 3,911.50 LSE 12:53:50 132 3,911.50 LSE 12:53:50 116 3,911.50 LSE 12:55:34 353 3,911.50 LSE 12:55:34 150 3,912.00 LSE 12:56:35 100 3,912.00 LSE 12:56:35 316 3,912.00 LSE 12:56:35 70 3,912.00 LSE 12:57:11 339 3,912.00 LSE 12:57:11 287 3,912.00 LSE 12:58:05 118 3,912.00 LSE 12:58:09 301 3,912.50 LSE 12:58:09 372 3,912.50 LSE 12:58:09 282 3,912.50 LSE 12:58:19 187 3,912.50 LSE 12:58:19 180 3,912.50 LSE 12:58:19 7 3,912.50 LSE 12:58:19 400 3,912.00 LSE 12:58:24 190 3,910.50 LSE 12:58:48 21 3,910.50 LSE 12:58:48 173 3,911.50 LSE 13:01:38 208 3,911.50 LSE 13:01:38 100 3,911.00 LSE 13:03:13 150 3,911.00 LSE 13:03:13 232 3,911.00 LSE 13:03:13 463 3,910.50 LSE 13:03:17 230 3,910.00 LSE 13:04:06 215 3,910.00 LSE 13:04:06 452 3,910.00 LSE 13:04:06 81 3,908.00 LSE 13:05:02 144 3,908.00 LSE 13:05:13 173 3,908.00 LSE 13:05:22 291 3,910.50 LSE 13:07:39 94 3,910.00 LSE 13:07:48 534 3,910.00 LSE 13:07:48 37 3,909.00 LSE 13:09:10 418 3,909.00 LSE 13:09:10 170 3,908.00 LSE 13:09:11 110 3,910.00 LSE 13:11:29 192 3,910.00 LSE 13:11:29 372 3,910.00 LSE 13:11:29 150 3,910.00 LSE 13:11:29 150 3,910.00 LSE 13:11:29 230 3,910.00 LSE 13:11:29 109 3,910.00 LSE 13:11:29 222 3,910.00 LSE 13:11:29 458 3,909.50 LSE 13:11:32 273 3,909.50 LSE 13:13:35 142 3,909.50 LSE 13:13:35 445 3,909.00 LSE 13:14:13 456 3,908.00 LSE 13:14:57 117 3,908.00 LSE 13:16:27 363 3,909.00 LSE 13:17:39 372 3,909.00 LSE 13:17:39 150 3,909.00 LSE 13:17:47 363 3,909.00 LSE 13:17:47 400 3,909.00 LSE 13:17:47 32 3,909.00 LSE 13:17:47 79 3,909.00 LSE 13:17:47 150 3,910.00 LSE 13:18:47 304 3,910.00 LSE 13:18:47 434 3,910.00 LSE 13:18:47 323 3,910.50 LSE 13:18:47 150 3,910.50 LSE 13:18:47 321 3,911.00 LSE 13:20:09 448 3,910.50 LSE 13:20:41 277 3,913.00 LSE 13:21:59 118 3,913.00 LSE 13:21:59 536 3,913.50 LSE 13:21:59 230 3,916.50 LSE 13:23:59 191 3,916.50 LSE 13:23:59 289 3,916.50 LSE 13:23:59 327 3,917.00 LSE 13:26:09 153 3,917.00 LSE 13:26:09 469 3,919.00 LSE 13:27:19 38 3,919.50 LSE 13:27:19 223 3,919.50 LSE 13:27:19 71 3,917.50 LSE 13:27:20 387 3,917.50 LSE 13:27:20 150 3,920.50 LSE 13:28:51 36 3,920.50 LSE 13:28:51 493 3,920.50 LSE 13:28:51 75 3,919.50 LSE 13:28:52 309 3,919.50 LSE 13:28:52 437 3,919.50 LSE 13:29:37 449 3,920.50 LSE 13:30:17 422 3,920.00 LSE 13:30:24 453 3,921.00 LSE 13:31:12 200 3,920.50 LSE 13:31:15 112 3,920.50 LSE 13:31:15 42 3,920.50 LSE 13:31:17 100 3,920.50 LSE 13:31:17 436 3,921.50 LSE 13:31:55 440 3,922.50 LSE 13:32:43 182 3,922.50 LSE 13:33:05 471 3,923.00 LSE 13:33:05 289 3,922.50 LSE 13:33:26 462 3,922.50 LSE 13:33:26 347 3,922.50 LSE 13:33:45 150 3,922.50 LSE 13:33:45 463 3,923.00 LSE 13:33:45 251 3,921.50 LSE 13:33:46 90 3,921.50 LSE 13:33:46 90 3,921.50 LSE 13:33:46 454 3,921.00 LSE 13:33:48 259 3,920.50 LSE 13:34:13 133 3,920.50 LSE 13:34:13 459 3,920.00 LSE 13:34:18 210 3,919.00 LSE 13:34:40 318 3,918.50 LSE 13:35:03 121 3,918.50 LSE 13:35:03 71 3,918.00 LSE 13:35:28 352 3,918.00 LSE 13:35:28 353 3,917.00 LSE 13:35:33 26 3,917.00 LSE 13:35:33 200 3,920.50 LSE 13:36:47 252 3,920.50 LSE 13:36:47 150 3,920.50 LSE 13:36:56 111 3,920.50 LSE 13:36:56 98 3,920.00 LSE 13:37:13 290 3,920.00 LSE 13:37:13 455 3,920.00 LSE 13:37:13 295 3,919.00 LSE 13:37:45 107 3,919.00 LSE 13:37:45 38 3,919.00 LSE 13:37:45 150 3,920.50 LSE 13:38:41 249 3,922.00 LSE 13:40:00 220 3,922.00 LSE 13:40:00 61 3,922.00 LSE 13:40:00 458 3,922.00 LSE 13:40:00 499 3,921.00 LSE 13:40:27 486 3,921.50 LSE 13:40:27 469 3,921.50 LSE 13:40:27 128 3,921.00 LSE 13:41:00 425 3,921.00 LSE 13:41:00 82 3,923.00 LSE 13:43:09 314 3,922.50 LSE 13:43:09 230 3,922.50 LSE 13:43:09 599 3,922.50 LSE 13:43:09 150 3,923.00 LSE 13:43:09 509 3,924.00 LSE 13:43:45 439 3,923.50 LSE 13:44:17 525 3,923.50 LSE 13:44:17 414 3,922.50 LSE 13:45:03 469 3,923.00 LSE 13:45:54 139 3,923.00 LSE 13:46:37 259 3,923.00 LSE 13:46:37 395 3,922.00 LSE 13:46:53 486 3,922.50 LSE 13:46:53 204 3,922.50 LSE 13:48:04 243 3,922.50 LSE 13:48:04 453 3,924.00 LSE 13:48:55 661 3,923.50 LSE 13:49:04 500 3,924.00 LSE 13:50:14 53 3,924.00 LSE 13:50:14 577 3,923.50 LSE 13:50:15 465 3,923.00 LSE 13:50:41 442 3,922.50 LSE 13:51:27 427 3,921.50 LSE 13:51:28 441 3,921.50 LSE 13:52:19 286 3,923.50 LSE 13:53:01 177 3,923.50 LSE 13:53:01 188 3,923.50 LSE 13:53:15 116 3,923.50 LSE 13:53:15 364 3,925.50 LSE 13:54:04 427 3,925.50 LSE 13:54:04 155 3,925.50 LSE 13:54:04 447 3,926.50 LSE 13:55:09 456 3,926.50 LSE 13:55:09 464 3,930.50 LSE 13:57:03 470 3,930.00 LSE 13:57:04 751 3,929.50 LSE 13:57:08 472 3,928.50 LSE 13:57:17 468 3,928.00 LSE 13:57:55 72 3,928.00 LSE 13:57:55 377 3,928.00 LSE 13:57:55 383 3,928.00 LSE 13:57:55 191 3,928.00 LSE 13:58:34 210 3,928.00 LSE 13:58:34 101 3,929.00 LSE 13:59:20 300 3,929.00 LSE 13:59:20 64 3,930.50 LSE 14:00:09 364 3,930.50 LSE 14:00:09 396 3,932.50 LSE 14:01:26 402 3,933.50 LSE 14:01:54 550 3,932.50 LSE 14:01:55 498 3,933.00 LSE 14:01:55 40 3,933.00 LSE 14:01:55 393 3,933.00 LSE 14:01:55 431 3,932.50 LSE 14:02:16 16 3,932.00 LSE 14:02:17 406 3,932.00 LSE 14:02:26 560 3,931.00 LSE 14:04:05 611 3,930.00 LSE 14:04:23 458 3,929.50 LSE 14:05:08 49 3,929.00 LSE 14:05:20 406 3,929.00 LSE 14:05:20 107 3,928.00 LSE 14:05:29 536 3,930.00 LSE 14:06:17 397 3,929.50 LSE 14:07:05 544 3,929.00 LSE 14:07:20 308 3,928.00 LSE 14:07:29 150 3,928.00 LSE 14:07:29 418 3,928.00 LSE 14:07:29 353 3,929.00 LSE 14:09:12 189 3,929.00 LSE 14:09:12 326 3,930.00 LSE 14:10:58 140 3,930.00 LSE 14:10:58 525 3,930.50 LSE 14:11:26 10 3,930.50 LSE 14:11:26 415 3,930.50 LSE 14:11:26 15 3,929.50 LSE 14:11:52 329 3,929.50 LSE 14:11:52 150 3,929.50 LSE 14:11:52 890 3,930.00 LSE 14:11:52 160 3,928.50 LSE 14:11:55 252 3,928.50 LSE 14:11:55 42 3,928.00 LSE 14:12:18 363 3,928.00 LSE 14:12:18 42 3,928.00 LSE 14:12:18 929 3,937.00 LSE 14:15:16 623 3,936.00 LSE 14:15:17 311 3,935.50 LSE 14:15:58 154 3,935.50 LSE 14:15:58 468 3,934.50 LSE 14:16:23 150 3,935.50 LSE 14:18:18 418 3,935.50 LSE 14:18:18 444 3,936.00 LSE 14:18:18 548 3,936.00 LSE 14:18:18 417 3,935.00 LSE 14:19:10 438 3,934.50 LSE 14:19:40 439 3,934.50 LSE 14:20:15 428 3,935.00 LSE 14:20:15 432 3,935.00 LSE 14:20:15 431 3,935.50 LSE 14:21:30 464 3,936.00 LSE 14:21:30 449 3,935.00 LSE 14:21:31 438 3,936.00 LSE 14:22:59 133 3,936.00 LSE 14:22:59 245 3,936.00 LSE 14:22:59 469 3,935.50 LSE 14:23:00 415 3,935.00 LSE 14:24:38 408 3,935.50 LSE 14:25:20 383 3,935.50 LSE 14:25:20 406 3,935.00 LSE 14:26:03 454 3,934.50 LSE 14:26:17 410 3,934.00 LSE 14:26:52 160 3,935.50 LSE 14:28:00 150 3,935.50 LSE 14:28:00 119 3,935.00 LSE 14:28:08 183 3,935.00 LSE 14:28:08 75 3,935.00 LSE 14:28:08 75 3,935.00 LSE 14:28:08 394 3,935.50 LSE 14:30:00 22 3,936.00 LSE 14:30:09 156 3,936.00 LSE 14:30:09 163 3,936.00 LSE 14:30:09 150 3,935.50 LSE 14:30:28 230 3,935.50 LSE 14:30:28 392 3,935.50 LSE 14:30:28 150 3,935.50 LSE 14:30:28 334 3,935.50 LSE 14:30:28 335 3,935.50 LSE 14:30:28 399 3,935.00 LSE 14:30:56 257 3,934.50 LSE 14:30:57 174 3,934.50 LSE 14:30:57 444 3,934.00 LSE 14:32:01 709 3,936.50 LSE 14:33:47 513 3,936.00 LSE 14:33:56 73 3,936.00 LSE 14:33:56 382 3,937.00 LSE 14:34:10 465 3,936.00 LSE 14:34:27 392 3,936.50 LSE 14:34:27 400 3,942.00 LSE 14:37:25 379 3,942.00 LSE 14:37:38 150 3,942.00 LSE 14:37:38 379 3,941.50 LSE 14:37:39 287 3,941.50 LSE 14:37:39 112 3,941.50 LSE 14:37:39 400 3,941.50 LSE 14:38:09 145 3,941.00 LSE 14:39:03 261 3,941.00 LSE 14:39:03 548 3,940.50 LSE 14:39:05 36 3,939.50 LSE 14:39:31 179 3,939.50 LSE 14:39:31 54 3,939.50 LSE 14:39:31 155 3,939.50 LSE 14:39:31 13 3,939.50 LSE 14:39:31 413 3,939.00 LSE 14:39:55 439 3,940.50 LSE 14:42:05 204 3,942.50 LSE 14:42:24 435 3,942.00 LSE 14:42:24 150 3,942.50 LSE 14:42:24 435 3,942.50 LSE 14:42:24 228 3,941.50 LSE 14:42:26 233 3,941.50 LSE 14:42:26 311 3,944.00 LSE 14:43:35 141 3,944.00 LSE 14:43:35 93 3,945.00 LSE 14:44:38 248 3,945.00 LSE 14:44:38 316 3,945.00 LSE 14:44:38 470 3,945.00 LSE 14:44:38 299 3,944.50 LSE 14:44:53 105 3,944.50 LSE 14:44:53 44 3,944.50 LSE 14:44:53 457 3,944.50 LSE 14:44:53 388 3,943.50 LSE 14:45:49 282 3,948.50 LSE 14:47:39 100 3,948.50 LSE 14:47:39 128 3,948.00 LSE 14:47:51 475 3,948.00 LSE 14:47:51 405 3,948.00 LSE 14:47:51 211 3,950.50 LSE 14:49:09 171 3,950.50 LSE 14:49:09 410 3,951.00 LSE 14:49:09 796 3,951.50 LSE 14:49:09 101 3,952.00 LSE 14:49:09 427 3,952.00 LSE 14:49:09 428 3,951.50 LSE 14:50:35 416 3,951.00 LSE 14:51:24 189 3,953.50 LSE 14:53:26 263 3,953.50 LSE 14:53:26 113 3,953.50 LSE 14:53:39 314 3,953.50 LSE 14:53:39 71 3,954.00 LSE 14:53:49 96 3,955.50 LSE 14:54:44 499 3,955.50 LSE 14:54:44 38 3,955.50 LSE 14:54:46 377 3,955.50 LSE 14:54:46 688 3,955.00 LSE 14:55:00 523 3,956.50 LSE 14:55:40 561 3,956.00 LSE 14:55:55 540 3,956.50 LSE 14:56:46 524 3,956.50 LSE 14:56:46 249 3,957.00 LSE 14:58:04 66 3,957.00 LSE 14:58:04 150 3,957.00 LSE 14:58:04 382 3,956.50 LSE 14:58:04 444 3,956.50 LSE 14:58:04 470 3,956.50 LSE 14:58:22 441 3,957.50 LSE 14:59:31 90 3,957.00 LSE 14:59:33 353 3,957.00 LSE 14:59:33 408 3,958.50 LSE 15:00:05 139 3,960.50 LSE 15:00:59 193 3,959.00 LSE 15:01:05 126 3,959.50 LSE 15:01:05 100 3,959.50 LSE 15:01:05 213 3,959.50 LSE 15:01:05 28 3,959.50 LSE 15:01:05 90 3,960.50 LSE 15:01:05 323 3,960.50 LSE 15:01:05 210 3,960.50 LSE 15:01:05 105 3,960.50 LSE 15:01:05 381 3,960.50 LSE 15:01:05 149 3,960.50 LSE 15:01:05 93 3,960.50 LSE 15:01:05 194 3,959.00 LSE 15:01:07 178 3,958.50 LSE 15:02:17 99 3,958.50 LSE 15:02:17 104 3,958.50 LSE 15:02:17 20 3,958.50 LSE 15:02:17 93 3,957.50 LSE 15:02:34 43 3,957.50 LSE 15:02:34 282 3,957.50 LSE 15:02:34 20 3,960.50 LSE 15:04:32 395 3,960.50 LSE 15:04:32 20 3,960.50 LSE 15:04:32 486 3,959.00 LSE 15:04:57 169 3,960.00 LSE 15:04:57 286 3,960.00 LSE 15:04:57 459 3,960.00 LSE 15:04:57 239 3,959.50 LSE 15:05:24 150 3,959.50 LSE 15:05:24 455 3,959.50 LSE 15:05:24 448 3,960.50 LSE 15:07:03 413 3,960.50 LSE 15:07:03 445 3,960.00 LSE 15:07:21 59 3,961.00 LSE 15:09:20 163 3,961.00 LSE 15:09:20 200 3,961.00 LSE 15:09:26 609 3,961.00 LSE 15:09:26 389 3,960.50 LSE 15:09:31 460 3,960.00 LSE 15:10:16 550 3,961.50 LSE 15:11:08 468 3,961.50 LSE 15:11:27 519 3,961.00 LSE 15:11:28 72 3,961.00 LSE 15:11:28 87 3,960.50 LSE 15:11:45 302 3,960.50 LSE 15:11:45 89 3,960.50 LSE 15:11:45 175 3,960.50 LSE 15:11:45 192 3,960.50 LSE 15:11:45 455 3,961.00 LSE 15:13:08 741 3,962.50 LSE 15:15:06 855 3,962.00 LSE 15:15:31 649 3,961.00 LSE 15:15:49 450 3,960.00 LSE 15:15:50 447 3,959.50 LSE 15:16:02 461 3,922.00 Turquoise 11:46:05 2 3,918.00 Turquoise 11:58:53 189 3,918.00 Turquoise 11:58:54 10 3,918.00 Turquoise 11:58:59 69 3,918.00 Turquoise 11:58:59 25 3,918.00 Turquoise 11:58:59 122 3,918.00 Turquoise 11:58:59 406 3,917.50 Turquoise 12:07:27 414 3,922.00 Turquoise 12:22:54 308 3,925.00 Turquoise 12:29:19 89 3,925.00 Turquoise 12:29:19 404 3,920.00 Turquoise 12:43:02 277 3,914.00 Turquoise 12:49:10 124 3,914.00 Turquoise 12:49:10 12 3,914.00 Turquoise 12:49:10 56 3,911.00 Turquoise 13:03:13 213 3,911.00 Turquoise 13:03:13 136 3,911.00 Turquoise 13:03:13 26 3,911.00 Turquoise 13:03:14 48 3,909.00 Turquoise 13:11:55 128 3,909.50 Turquoise 13:13:36 262 3,909.50 Turquoise 13:14:13 396 3,916.50 Turquoise 13:24:16 35 3,920.00 Turquoise 13:30:24 420 3,923.00 Turquoise 13:32:43 379 3,921.50 Turquoise 13:40:27 452 3,923.50 Turquoise 13:49:04 1 3,929.50 Turquoise 13:57:08 401 3,929.50 Turquoise 13:57:08 380 3,931.00 Turquoise 14:04:05 435 3,930.00 Turquoise 14:11:52 427 3,935.00 Turquoise 14:18:24 356 3,934.50 Turquoise 14:26:17 18 3,934.50 Turquoise 14:26:17 4 3,935.50 Turquoise 14:30:28 446 3,935.50 Turquoise 14:30:28 85 3,936.00 Turquoise 14:33:56 441 3,936.50 Turquoise 14:34:27 397 3,941.50 Turquoise 14:37:39 423 3,942.00 Turquoise 14:42:24 413 3,944.50 Turquoise 14:44:53 52 3,950.50 Turquoise 14:49:09 159 3,950.50 Turquoise 14:49:09 172 3,950.50 Turquoise 14:49:14 18 3,950.50 Turquoise 14:49:14 52 3,956.50 Turquoise 14:55:40 393 3,956.50 Turquoise 14:55:40 293 3,957.50 Turquoise 14:59:33 128 3,957.50 Turquoise 14:59:33 8 3,957.50 Turquoise 14:59:33 10 3,957.50 Turquoise 14:59:33 383 3,960.00 Turquoise 15:04:57 380 3,961.00 Turquoise 15:06:53 442 3,961.50 Turquoise 15:11:08 431 3,962.00 Turquoise 15:15:31

 

END

 

 

POSMZMGMNZGGMZM