Transaction in Own Shares

RNS Number : 3053C
Unilever PLC
17 June 2021
 




17 June 2021



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




Ordinary Shares



Date of purchases:


17 June 2021

Number of ordinary shares purchased:


397,636

Highest price paid per share:


GBp 4,348.5000

Lowest price paid per share:


GBp 4,293.5000

Volume weighted average price paid per share:


GBp 4,317.2021




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 13,188,446 of its ordinary shares in treasury and has 2,616,055,326 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,318.2807

307,952

BATS

4,316.9726

33,036

Chi-X

4,310.5930

50,283

Turquoise

4,318.4210

6,365




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

 

311

4,305.00

BATE

08:04:04

 

324

4,305.50

BATE

08:04:04

 

295

4,305.00

BATE

08:04:07

 

299

4,309.00

BATE

08:04:57

 

318

4,308.50

BATE

08:05:03

 

301

4,309.00

BATE

08:05:12

 

338

4,307.00

BATE

08:05:23

 

41

4,314.00

BATE

08:06:48

 

456

4,314.50

BATE

08:06:48

 

35

4,314.50

BATE

08:06:48

 

126

4,314.50

BATE

08:06:48

 

52

4,314.50

BATE

08:06:48

 

408

4,314.50

BATE

08:06:48

 

175

4,314.00

BATE

08:06:50

 

102

4,314.00

BATE

08:06:50

 

260

4,316.50

BATE

08:08:14

 

39

4,316.50

BATE

08:08:14

 

52

4,317.50

BATE

08:08:14

 

226

4,317.50

BATE

08:08:14

 

112

4,317.50

BATE

08:08:14

 

18

4,317.50

BATE

08:08:14

 

103

4,317.50

BATE

08:08:14

 

100

4,317.50

BATE

08:08:14

 

7

4,317.50

BATE

08:08:14

 

23

4,317.50

BATE

08:08:14

 

37

4,317.50

BATE

08:08:14

 

16

4,317.50

BATE

08:08:14

 

551

4,324.50

BATE

08:09:09

 

369

4,323.50

BATE

08:09:29

 

315

4,322.00

BATE

08:09:44

 

293

4,324.00

BATE

08:10:19

 

293

4,324.00

BATE

08:10:19

 

78

4,324.00

BATE

08:10:19

 

326

4,321.00

BATE

08:10:56

 

13

4,321.00

BATE

08:10:56

 

335

4,320.00

BATE

08:11:43

 

342

4,320.00

BATE

08:11:43

 

333

4,317.00

BATE

08:12:18

 

15

4,316.50

BATE

08:12:54

 

307

4,316.50

BATE

08:12:54

 

320

4,315.00

BATE

08:13:07

 

27

4,315.00

BATE

08:13:38

 

261

4,315.00

BATE

08:13:38

 

17

4,315.00

BATE

08:13:38

 

326

4,318.00

BATE

08:15:00

 

344

4,318.00

BATE

08:15:00

 

36

4,319.50

BATE

08:15:26

 

171

4,320.00

BATE

08:15:35

 

184

4,320.00

BATE

08:15:35

 

9

4,320.00

BATE

08:15:35

 

123

4320.0000

BATE

08:15:35

 

39

4320.0000

BATE

08:15:35

 

29

4320.0000

BATE

08:15:35

 

17

4319.0000

BATE

08:15:38

 

30

4319.0000

BATE

08:15:38

 

36

4319.0000

BATE

08:15:38

 

53

4319.0000

BATE

08:15:38

 

8

4319.0000

BATE

08:15:38

 

120

4319.0000

BATE

08:15:38

 

30

4319.0000

BATE

08:15:38

 

29

4319.0000

BATE

08:15:38

 

146

4323.5000

BATE

08:16:22

 

23

4323.5000

BATE

08:16:22

 

144

4323.5000

BATE

08:16:22

 

100

4322.0000

BATE

08:16:56

 

75

4322.0000

BATE

08:16:56

 

18

4320.5000

BATE

08:17:05

 

8

4320.5000

BATE

08:17:05

 

22

4320.5000

BATE

08:17:05

 

119

4320.5000

BATE

08:17:27

 

230

4320.5000

BATE

08:17:27

 

292

4322.5000

BATE

08:17:46

 

5

4322.0000

BATE

08:18:39

 

308

4322.0000

BATE

08:18:46

 

353

4325.0000

BATE

08:19:26

 

24

4324.0000

BATE

08:19:30

 

47

4324.0000

BATE

08:19:30

 

50

4324.0000

BATE

08:19:30

 

7

4324.0000

BATE

08:19:30

 

70

4324.0000

BATE

08:19:30

 

22

4324.0000

BATE

08:19:30

 

16

4324.0000

BATE

08:19:30

 

19

4324.0000

BATE

08:19:30

 

97

4324.0000

BATE

08:19:30

 

51

4324.0000

BATE

08:19:30

 

252

4324.0000

BATE

08:19:32

 

323

4322.0000

BATE

08:21:04

 

334

4322.5000

BATE

08:21:04

 

105

4320.0000

BATE

08:21:31

 

201

4320.0000

BATE

08:21:31

 

7

4320.0000

BATE

08:21:48

 

331

4317.5000

BATE

08:22:51

 

335

4316.5000

BATE

08:23:05

 

10

4315.5000

BATE

08:23:44

 

21

4315.5000

BATE

08:23:44

 

18

4315.5000

BATE

08:23:44

 

68

4315.5000

BATE

08:23:44

 

180

4315.5000

BATE

08:23:44

 

86

4315.0000

BATE

08:24:34

 

200

4315.0000

BATE

08:24:34

 

323

4315.0000

BATE

08:24:34

 

100

4310.0000

BATE

08:25:15

 

50

4310.0000

BATE

08:25:15

 

193

4310.0000

BATE

08:25:15

 

350

4311.0000

BATE

08:26:11

 

336

4308.5000

BATE

08:27:00

 

293

4311.0000

BATE

08:27:52

 

336

4310.0000

BATE

08:28:33

 

79

4309.0000

BATE

08:28:57

 

10

4309.0000

BATE

08:28:57

 

3

4309.0000

BATE

08:28:59

 

244

4309.0000

BATE

08:29:07

 

297

4307.5000

BATE

08:29:39

 

41

4318.5000

BATE

08:32:15

 

57

4318.5000

BATE

08:32:15

 

600

4318.5000

BATE

08:32:15

 

93

4319.0000

BATE

08:32:33

 

180

4319.0000

BATE

08:32:33

 

100

4319.0000

BATE

08:32:33

 

356

4317.5000

BATE

08:33:17

 

318

4319.0000

BATE

08:34:22

 

50

4322.5000

BATE

08:34:58

 

38

4322.5000

BATE

08:34:58

 

145

4322.5000

BATE

08:34:58

 

73

4322.5000

BATE

08:34:58

 

99

4322.5000

BATE

08:34:58

 

52

4321.5000

BATE

08:35:08

 

257

4321.5000

BATE

08:35:08

 

339

4318.5000

BATE

08:36:28

 

285

4318.0000

BATE

08:36:58

 

287

4321.0000

BATE

08:38:10

 

20

4320.0000

BATE

08:38:12

 

35

4320.0000

BATE

08:38:12

 

115

4320.0000

BATE

08:38:12

 

44

4320.0000

BATE

08:38:12

 

114

4320.0000

BATE

08:38:12

 

100

4322.5000

BATE

08:39:17

 

99

4323.0000

BATE

08:40:03

 

319

4322.5000

BATE

08:40:10

 

323

4323.5000

BATE

08:40:40

 

50

4323.0000

BATE

08:42:29

 

99

4323.0000

BATE

08:42:29

 

89

4323.0000

BATE

08:42:29

 

433

4327.0000

BATE

08:43:11

 

37

4326.0000

BATE

08:43:18

 

137

4326.0000

BATE

08:43:18

 

29

4326.0000

BATE

08:43:18

 

124

4326.0000

BATE

08:43:18

 

207

4327.5000

BATE

08:45:30

 

112

4327.5000

BATE

08:45:30

 

338

4326.5000

BATE

08:45:41

 

315

4324.5000

BATE

08:45:49

 

15

4322.0000

BATE

08:47:24

 

329

4322.0000

BATE

08:47:24

 

50

4321.5000

BATE

08:47:53

 

1

4321.5000

BATE

08:47:53

 

350

4321.0000

BATE

08:47:55

 

339

4321.0000

BATE

08:49:36

 

100

4321.0000

BATE

08:51:02

 

22

4320.0000

BATE

08:51:35

 

17

4320.0000

BATE

08:51:35

 

22

4320.0000

BATE

08:51:35

 

416

4320.5000

BATE

08:51:35

 

355

4320.5000

BATE

08:52:11

 

128

4320.0000

BATE

08:53:18

 

103

4320.0000

BATE

08:53:18

 

98

4320.0000

BATE

08:53:18

 

162

4308.5000

BATE

11:44:42

 

67

4308.5000

BATE

11:44:42

 

111

4308.5000

BATE

11:45:06

 

186

4308.5000

BATE

11:46:14

 

128

4308.5000

BATE

11:46:48

 

33

4308.0000

BATE

11:48:15

 

354

4308.0000

BATE

11:49:33

 

332

4308.0000

BATE

11:50:45

 

18

4310.0000

BATE

11:52:13

 

270

4310.0000

BATE

11:52:13

 

37

4310.0000

BATE

11:52:13

 

100

4309.0000

BATE

11:54:26

 

107

4309.0000

BATE

11:54:52

 

146

4309.0000

BATE

11:54:52

 

263

4310.0000

BATE

11:57:29

 

9

4310.5000

BATE

11:58:16

 

360

4311.5000

BATE

12:00:00

 

300

4311.5000

BATE

12:00:00

 

28

4310.0000

BATE

12:00:28

 

120

4310.0000

BATE

12:00:28

 

99

4312.0000

BATE

12:02:25

 

50

4311.5000

BATE

12:04:00

 

352

4312.0000

BATE

12:04:59

 

308

4312.0000

BATE

12:04:59

 

293

4311.0000

BATE

12:06:38

 

172

4311.5000

BATE

12:08:37

 

126

4311.5000

BATE

12:08:37

 

79

4311.5000

BATE

12:11:02

 

31

4311.5000

BATE

12:11:02

 

24

4311.5000

BATE

12:11:02

 

110

4311.5000

BATE

12:11:02

 

22

4311.5000

BATE

12:11:02

 

60

4311.5000

BATE

12:11:02

 

332

4313.5000

BATE

12:12:02

 

120

4313.0000

BATE

12:13:56

 

193

4313.0000

BATE

12:13:56

 

295

4315.0000

BATE

12:16:38

 

55

4315.0000

BATE

12:16:58

 

44

4317.0000

BATE

12:18:02

 

309

4317.0000

BATE

12:18:02

 

120

4321.5000

BATE

12:21:03

 

93

4321.5000

BATE

12:21:03

 

19

4321.5000

BATE

12:21:03

 

48

4321.5000

BATE

12:21:03

 

13

4321.5000

BATE

12:21:03

 

36

4305.5000

CHIX

08:04:09

 

38

4305.5000

CHIX

08:04:09

 

36

4305.5000

CHIX

08:04:09

 

37

4305.5000

CHIX

08:04:09

 

83

4309.5000

CHIX

08:04:30

 

352

4309.5000

CHIX

08:04:56

 

547

4311.0000

CHIX

08:04:56

 

31

4308.5000

CHIX

08:05:12

 

243

4308.5000

CHIX

08:05:12

 

17

4308.5000

CHIX

08:05:12

 

103

4314.5000

CHIX

08:06:48

 

227

4314.5000

CHIX

08:06:48

 

185

4315.0000

CHIX

08:07:20

 

164

4315.0000

CHIX

08:07:20

 

55

4315.5000

CHIX

08:08:01

 

334

4318.5000

CHIX

08:08:13

 

303

4317.0000

CHIX

08:08:14

 

43

4318.0000

CHIX

08:08:14

 

274

4318.0000

CHIX

08:08:14

 

325

4322.5000

CHIX

08:09:29

 

315

4323.5000

CHIX

08:09:29

 

328

4323.5000

CHIX

08:10:25

 

323

4320.0000

CHIX

08:11:43

 

353

4320.0000

CHIX

08:11:43

 

118

4314.5000

CHIX

08:13:07

 

354

4315.0000

CHIX

08:13:07

 

207

4314.5000

CHIX

08:13:38

 

400

4318.0000

CHIX

08:15:00

 

325

4319.5000

CHIX

08:15:38

 

215

4323.5000

CHIX

08:16:22

 

102

4324.0000

CHIX

08:16:22

 

111

4323.5000

CHIX

08:16:22

 

229

4323.5000

CHIX

08:16:22

 

333

4322.0000

CHIX

08:17:46

 

120

4324.5000

CHIX

08:19:30

 

167

4324.5000

CHIX

08:19:30

 

6

4323.5000

CHIX

08:19:32

 

314

4323.5000

CHIX

08:19:32

 

25

4322.5000

CHIX

08:20:16

 

35

4323.0000

CHIX

08:20:28

 

215

4323.0000

CHIX

08:20:28

 

57

4323.0000

CHIX

08:20:28

 

322

4321.0000

CHIX

08:21:21

 

57

4318.0000

CHIX

08:22:23

 

305

4317.5000

CHIX

08:22:29

 

330

4315.5000

CHIX

08:23:44

 

313

4315.0000

CHIX

08:24:34

 

1

4311.5000

CHIX

08:26:09

 

294

4311.0000

CHIX

08:26:11

 

55

4308.0000

CHIX

08:27:08

 

60

4308.0000

CHIX

08:27:08

 

75

4308.0000

CHIX

08:27:08

 

110

4308.0000

CHIX

08:27:08

 

34

4308.0000

CHIX

08:27:08

 

310

4310.0000

CHIX

08:28:33

 

317

4313.5000

CHIX

08:30:50

 

27

4313.5000

CHIX

08:30:50

 

100

4315.5000

CHIX

08:31:47

 

2

4315.5000

CHIX

08:31:47

 

226

4318.0000

CHIX

08:32:15

 

70

4318.0000

CHIX

08:32:15

 

89

4318.0000

CHIX

08:32:15

 

215

4318.0000

CHIX

08:32:15

 

103

4318.5000

CHIX

08:32:15

 

319

4319.0000

CHIX

08:34:22

 

128

4322.5000

CHIX

08:34:58

 

215

4322.5000

CHIX

08:34:58

 

215

4319.0000

CHIX

08:36:25

 

37

4319.0000

CHIX

08:36:25

 

100

4319.0000

CHIX

08:36:25

 

288

4321.0000

CHIX

08:38:10

 

57

4322.5000

CHIX

08:39:17

 

215

4322.5000

CHIX

08:39:17

 

1

4323.0000

CHIX

08:39:52

 

344

4323.5000

CHIX

08:40:40

 

1

4326.5000

CHIX

08:42:56

 

127

4327.0000

CHIX

08:43:11

 

193

4327.0000

CHIX

08:43:11

 

298

4326.0000

CHIX

08:43:18

 

353

4327.5000

CHIX

08:45:30

 

2

4324.5000

CHIX

08:46:37

 

4

4324.5000

CHIX

08:46:37

 

1

4324.5000

CHIX

08:46:37

 

89

4325.0000

CHIX

08:46:53

 

253

4325.0000

CHIX

08:46:53

 

231

4320.5000

CHIX

08:48:24

 

106

4320.5000

CHIX

08:48:29

 

306

4321.0000

CHIX

08:49:36

 

48

4321.0000

CHIX

08:49:36

 

98

4320.0000

CHIX

08:51:35

 

215

4320.0000

CHIX

08:51:35

 

105

4321.0000

CHIX

08:52:52

 

188

4321.0000

CHIX

08:52:52

 

382

4320.0000

CHIX

08:55:44

 

215

4321.0000

CHIX

08:56:15

 

100

4321.0000

CHIX

08:56:15

 

2

4320.0000

CHIX

08:57:47

 

230

4320.5000

CHIX

08:58:35

 

98

4320.5000

CHIX

08:58:38

 

314

4319.0000

CHIX

08:59:10

 

63

4319.5000

CHIX

09:00:21

 

268

4319.5000

CHIX

09:00:21

 

256

4317.5000

CHIX

09:01:36

 

63

4317.5000

CHIX

09:01:36

 

345

4316.0000

CHIX

09:03:23

 

327

4314.5000

CHIX

09:04:24

 

315

4313.0000

CHIX

09:05:58

 

2

4313.0000

CHIX

09:05:58

 

350

4310.0000

CHIX

09:07:21

 

308

4312.0000

CHIX

09:09:02

 

292

4311.0000

CHIX

09:10:49

 

200

4307.0000

CHIX

09:12:00

 

86

4307.0000

CHIX

09:12:00

 

30

4304.0000

CHIX

09:13:23

 

1

4304.0000

CHIX

09:13:23

 

30

4304.0000

CHIX

09:13:23

 

215

4304.0000

CHIX

09:13:27

 

309

4301.0000

CHIX

09:15:13

 

74

4298.5000

CHIX

09:16:11

 

1

4299.5000

CHIX

09:16:32

 

300

4300.0000

CHIX

09:17:30

 

49

4299.0000

CHIX

09:18:10

 

42

4299.0000

CHIX

09:18:12

 

42

4299.0000

CHIX

09:18:22

 

186

4299.0000

CHIX

09:18:22

 

287

4303.5000

CHIX

09:20:08

 

318

4304.5000

CHIX

09:21:29

 

57

4306.5000

CHIX

09:23:35

 

215

4306.5000

CHIX

09:23:35

 

320

4307.5000

CHIX

09:25:31

 

352

4305.5000

CHIX

09:26:40

 

292

4308.5000

CHIX

09:28:23

 

105

4307.0000

CHIX

09:29:52

 

2

4306.5000

CHIX

09:31:00

 

316

4306.5000

CHIX

09:31:00

 

293

4306.0000

CHIX

09:31:31

 

287

4304.5000

CHIX

09:33:25

 

118

4301.5000

CHIX

09:34:13

 

215

4301.5000

CHIX

09:34:13

 

321

4305.5000

CHIX

09:36:55

 

42

4306.5000

CHIX

09:37:55

 

93

4306.5000

CHIX

09:37:55

 

151

4306.5000

CHIX

09:37:55

 

300

4305.0000

CHIX

09:40:00

 

90

4307.0000

CHIX

09:40:44

 

215

4307.0000

CHIX

09:40:44

 

224

4311.5000

CHIX

09:43:26

 

75

4311.5000

CHIX

09:43:26

 

195

4309.5000

CHIX

09:43:45

 

56

4309.5000

CHIX

09:43:45

 

22

4309.5000

CHIX

09:43:45

 

44

4309.5000

CHIX

09:43:45

 

9

4306.5000

CHIX

09:46:04

 

332

4306.5000

CHIX

09:46:04

 

297

4305.0000

CHIX

09:47:55

 

311

4305.5000

CHIX

09:49:23

 

372

4304.5000

CHIX

09:52:26

 

239

4305.0000

CHIX

09:53:46

 

68

4305.0000

CHIX

09:53:46

 

215

4304.5000

CHIX

09:55:00

 

291

4307.0000

CHIX

09:56:37

 

342

4306.5000

CHIX

09:57:39

 

351

4305.0000

CHIX

10:01:00

 

292

4303.5000

CHIX

10:02:00

 

215

4300.0000

CHIX

10:03:15

 

331

4299.0000

CHIX

10:05:01

 

198

4299.5000

CHIX

10:07:43

 

18

4299.5000

CHIX

10:07:43

 

69

4299.5000

CHIX

10:07:43

 

1

4301.0000

CHIX

10:09:37

 

50

4301.0000

CHIX

10:09:37

 

35

4300.5000

CHIX

10:09:38

 

150

4300.5000

CHIX

10:09:38

 

159

4300.5000

CHIX

10:09:38

 

355

4299.0000

CHIX

10:12:08

 

5

4295.5000

CHIX

10:15:14

 

22

4295.5000

CHIX

10:15:27

 

57

4296.0000

CHIX

10:16:01

 

188

4296.0000

CHIX

10:16:02

 

157

4296.0000

CHIX

10:16:02

 

27

4295.5000

CHIX

10:17:24

 

294

4295.5000

CHIX

10:17:24

 

350

4295.0000

CHIX

10:19:13

 

57

4294.5000

CHIX

10:21:11

 

215

4294.5000

CHIX

10:21:11

 

57

4298.5000

CHIX

10:22:54

 

215

4298.5000

CHIX

10:22:54

 

72

4299.0000

CHIX

10:24:07

 

57

4299.0000

CHIX

10:24:07

 

215

4299.0000

CHIX

10:24:07

 

294

4299.5000

CHIX

10:26:38

 

250

4299.0000

CHIX

10:28:15

 

43

4299.0000

CHIX

10:28:15

 

342

4301.0000

CHIX

10:30:11

 

2

4301.5000

CHIX

10:32:27

 

215

4301.5000

CHIX

10:32:27

 

50

4301.0000

CHIX

10:33:17

 

119

4301.0000

CHIX

10:33:17

 

215

4302.0000

CHIX

10:33:54

 

6

4298.5000

CHIX

10:36:17

 

56

4298.5000

CHIX

10:36:17

 

77

4298.5000

CHIX

10:36:17

 

169

4298.5000

CHIX

10:36:17

 

292

4300.0000

CHIX

10:38:02

 

215

4299.5000

CHIX

10:40:23

 

134

4299.0000

CHIX

10:42:00

 

341

4299.5000

CHIX

10:43:05

 

2

4299.5000

CHIX

10:43:05

 

324

4299.5000

CHIX

10:45:01

 

85

4302.0000

CHIX

10:47:56

 

270

4302.0000

CHIX

10:47:56

 

215

4303.5000

CHIX

10:49:23

 

288

4304.0000

CHIX

10:50:20

 

215

4305.0000

CHIX

10:52:14

 

70

4305.0000

CHIX

10:52:14

 

223

4306.5000

CHIX

10:54:28

 

100

4306.5000

CHIX

10:54:28

 

287

4305.5000

CHIX

10:56:14

 

33

4305.5000

CHIX

10:59:30

 

70

4305.5000

CHIX

10:59:30

 

53

4305.5000

CHIX

10:59:30

 

316

4306.0000

CHIX

11:00:02

 

57

4307.0000

CHIX

11:01:09

 

215

4307.0000

CHIX

11:01:09

 

84

4304.5000

CHIX

11:02:56

 

94

4305.5000

CHIX

11:04:00

 

208

4305.5000

CHIX

11:04:00

 

180

4306.0000

CHIX

11:06:02

 

44

4306.0000

CHIX

11:06:02

 

75

4306.0000

CHIX

11:06:02

 

51

4306.0000

CHIX

11:06:02

 

77

4307.0000

CHIX

11:08:34

 

119

4307.5000

CHIX

11:08:52

 

59

4307.5000

CHIX

11:08:52

 

61

4307.5000

CHIX

11:09:03

 

53

4307.5000

CHIX

11:09:05

 

215

4309.5000

CHIX

11:10:36

 

215

4310.5000

CHIX

11:11:45

 

292

4307.0000

CHIX

11:14:04

 

57

4308.0000

CHIX

11:15:48

 

215

4308.0000

CHIX

11:15:48

 

283

4306.5000

CHIX

11:18:27

 

28

4306.5000

CHIX

11:18:40

 

350

4310.5000

CHIX

11:21:27

 

105

4310.0000

CHIX

11:24:03

 

304

4312.0000

CHIX

11:24:41

 

60

4312.5000

CHIX

11:26:03

 

237

4312.5000

CHIX

11:26:03

 

304

4312.5000

CHIX

11:28:13

 

302

4309.5000

CHIX

11:31:05

 

354

4308.0000

CHIX

11:32:00

 

166

4306.5000

CHIX

11:35:40

 

180

4306.5000

CHIX

11:35:40

 

134

4306.0000

CHIX

11:38:37

 

231

4306.0000

CHIX

11:38:37

 

215

4307.5000

CHIX

11:40:00

 

322

4307.5000

CHIX

11:41:41

 

308

4308.5000

CHIX

11:45:06

 

332

4308.5000

CHIX

11:46:48

 

57

4308.0000

CHIX

11:48:50

 

215

4308.0000

CHIX

11:48:50

 

276

4309.5000

CHIX

11:51:33

 

61

4309.5000

CHIX

11:51:33

 

67

4309.0000

CHIX

11:53:15

 

242

4309.0000

CHIX

11:53:15

 

80

4309.5000

CHIX

11:54:13

 

100

4309.5000

CHIX

11:54:13

 

44

4309.5000

CHIX

11:55:54

 

103

4309.5000

CHIX

11:55:54

 

44

4311.0000

CHIX

11:58:17

 

20

4311.5000

CHIX

12:00:00

 

99

4311.5000

CHIX

12:00:00

 

215

4311.5000

CHIX

12:00:00

 

270

4311.5000

CHIX

12:00:00

 

304

4311.5000

CHIX

12:00:00

 

40

4311.5000

CHIX

12:00:00

 

20

4311.5000

CHIX

12:02:05

 

57

4311.5000

CHIX

12:02:05

 

215

4311.5000

CHIX

12:02:05

 

351

4312.0000

CHIX

12:04:59

 

50

4311.5000

CHIX

12:08:37

 

63

4311.5000

CHIX

12:08:37

 

303

4311.5000

CHIX

12:08:37

 

215

4311.5000

CHIX

12:09:40

 

286

4312.0000

CHIX

12:10:54

 

295

4313.5000

CHIX

12:13:27

 

348

4312.5000

CHIX

12:14:44

 

336

4318.5000

CHIX

12:17:39

 

325

4319.5000

CHIX

12:19:57

 

663

4305.0000

LSE

08:04:04

 

403

4305.5000

LSE

08:04:07

 

83

4305.5000

LSE

08:04:07

 

150

4305.0000

LSE

08:04:09

 

8

4310.0000

LSE

08:04:29

 

33

4310.0000

LSE

08:04:29

 

67

4310.0000

LSE

08:04:29

 

494

4310.0000

LSE

08:04:32

 

974

4310.5000

LSE

08:04:56

 

102

4310.5000

LSE

08:04:56

 

191

4310.5000

LSE

08:04:56

 

261

4311.0000

LSE

08:04:56

 

196

4311.0000

LSE

08:04:56

 

556

4311.0000

LSE

08:04:56

 

759

4309.0000

LSE

08:04:57

 

49

4307.5000

LSE

08:05:16

 

592

4307.5000

LSE

08:05:22

 

498

4306.0000

LSE

08:05:27

 

58

4314.5000

LSE

08:06:48

 

996

4314.5000

LSE

08:06:48

 

449

4315.0000

LSE

08:07:20

 

476

4315.0000

LSE

08:07:20

 

100

4316.5000

LSE

08:08:14

 

255

4316.5000

LSE

08:08:14

 

19

4316.5000

LSE

08:08:14

 

437

4317.5000

LSE

08:08:14

 

426

4317.0000

LSE

08:08:14

 

20

4323.5000

LSE

08:08:52

 

906

4323.5000

LSE

08:08:52

 

270

4324.5000

LSE

08:09:09

 

191

4324.5000

LSE

08:09:09

 

449

4324.5000

LSE

08:09:09

 

762

4323.5000

LSE

08:09:16

 

183

4323.5000

LSE

08:09:16

 

284

4323.5000

LSE

08:09:16

 

457

4322.5000

LSE

08:09:29

 

700

4323.0000

LSE

08:09:29

 

488

4322.0000

LSE

08:09:44

 

475

4322.5000

LSE

08:10:52

 

171

4321.0000

LSE

08:10:56

 

423

4321.0000

LSE

08:10:56

 

426

4320.0000

LSE

08:11:43

 

445

4320.0000

LSE

08:11:43

 

422

4317.5000

LSE

08:12:04

 

479

4318.0000

LSE

08:12:04

 

485

4316.5000

LSE

08:12:54

 

476

4315.0000

LSE

08:13:07

 

419

4315.0000

LSE

08:13:38

 

26

4318.0000

LSE

08:15:00

 

68

4318.0000

LSE

08:15:00

 

190

4318.0000

LSE

08:15:00

 

190

4318.0000

LSE

08:15:00

 

621

4318.0000

LSE

08:15:00

 

504

4319.5000

LSE

08:15:38

 

627

4318.5000

LSE

08:15:44

 

248

4318.5000

LSE

08:15:51

 

150

4318.5000

LSE

08:15:51

 

66

4318.5000

LSE

08:15:51

 

487

4322.5000

LSE

08:16:46

 

399

4321.5000

LSE

08:16:56

 

149

4321.5000

LSE

08:16:56

 

546

4321.0000

LSE

08:17:05

 

488

4320.0000

LSE

08:17:27

 

106

4322.0000

LSE

08:17:46

 

150

4322.0000

LSE

08:17:46

 

250

4322.0000

LSE

08:17:46

 

66

4322.0000

LSE

08:17:46

 

502

4321.0000

LSE

08:18:30

 

422

4323.5000

LSE

08:19:32

 

117

4323.5000

LSE

08:19:32

 

295

4323.5000

LSE

08:19:32

 

572

4322.5000

LSE

08:20:16

 

207

4321.5000

LSE

08:21:04

 

254

4321.5000

LSE

08:21:04

 

1

4321.5000

LSE

08:21:04

 

439

4323.0000

LSE

08:21:04

 

406

4322.5000

LSE

08:21:04

 

412

4321.0000

LSE

08:21:21

 

440

4320.5000

LSE

08:21:30

 

480

4317.5000

LSE

08:22:13

 

492

4317.0000

LSE

08:22:29

 

373

4317.5000

LSE

08:22:49

 

82

4317.5000

LSE

08:22:49

 

104

4315.5000

LSE

08:23:05

 

489

4317.0000

LSE

08:23:05

 

576

4315.5000

LSE

08:24:10

 

200

4315.0000

LSE

08:24:34

 

200

4315.0000

LSE

08:24:34

 

66

4315.0000

LSE

08:24:34

 

17

4315.0000

LSE

08:24:34

 

456

4315.0000

LSE

08:24:34

 

462

4314.0000

LSE

08:24:55

 

381

4308.0000

LSE

08:25:33

 

56

4308.0000

LSE

08:25:33

 

368

4310.0000

LSE

08:26:38

 

59

4310.0000

LSE

08:26:38

 

446

4310.0000

LSE

08:26:38

 

91

4308.5000

LSE

08:27:00

 

147

4308.5000

LSE

08:27:00

 

269

4308.5000

LSE

08:27:00

 

92

4311.0000

LSE

08:27:52

 

24

4311.0000

LSE

08:27:52

 

523

4311.0000

LSE

08:27:52

 

79

4311.0000

LSE

08:27:52

 

576

4310.0000

LSE

08:28:03

 

249

4310.0000

LSE

08:28:06

 

46

4310.0000

LSE

08:28:06

 

96

4310.0000

LSE

08:28:06

 

50

4310.0000

LSE

08:28:06

 

1

4310.0000

LSE

08:28:06

 

97

4309.5000

LSE

08:28:33

 

34

4309.5000

LSE

08:28:33

 

125

4309.5000

LSE

08:28:33

 

148

4309.5000

LSE

08:28:33

 

90

4309.0000

LSE

08:28:37

 

55

4309.0000

LSE

08:28:37

 

260

4309.0000

LSE

08:29:07

 

41

4309.0000

LSE

08:30:00

 

118

4309.0000

LSE

08:30:00

 

57

4313.5000

LSE

08:30:50

 

106

4313.5000

LSE

08:30:50

 

400

4318.0000

LSE

08:32:15

 

574

4318.0000

LSE

08:32:15

 

430

4318.5000

LSE

08:32:15

 

376

4319.0000

LSE

08:32:37

 

200

4319.0000

LSE

08:32:37

 

504

4318.5000

LSE

08:32:49

 

460

4318.5000

LSE

08:32:49

 

198

4317.0000

LSE

08:33:17

 

400

4317.0000

LSE

08:33:17

 

436

4318.5000

LSE

08:33:43

 

176

4319.0000

LSE

08:34:22

 

229

4319.0000

LSE

08:34:22

 

17

4318.5000

LSE

08:34:30

 

405

4321.5000

LSE

08:35:08

 

255

4321.5000

LSE

08:35:37

 

161

4321.5000

LSE

08:35:37

 

9

4321.5000

LSE

08:35:37

 

454

4321.5000

LSE

08:35:37

 

482

4319.0000

LSE

08:36:25

 

448

4318.0000

LSE

08:36:58

 

554

4320.5000

LSE

08:38:10

 

617

4321.0000

LSE

08:38:10

 

418

4322.5000

LSE

08:40:10

 

614

4322.5000

LSE

08:40:10

 

472

4322.5000

LSE

08:40:40

 

29

4322.5000

LSE

08:40:40

 

465

4323.5000

LSE

08:40:40

 

462

4322.5000

LSE

08:42:29

 

473

4327.0000

LSE

08:43:11

 

14

4326.0000

LSE

08:43:18

 

93

4326.0000

LSE

08:43:18

 

242

4326.0000

LSE

08:43:18

 

184

4326.0000

LSE

08:43:18

 

490

4325.0000

LSE

08:44:18

 

455

4325.5000

LSE

08:44:18

 

312

4324.5000

LSE

08:44:20

 

451

4327.0000

LSE

08:45:30

 

410

4326.0000

LSE

08:45:41

 

488

4324.5000

LSE

08:46:56

 

24

4323.5000

LSE

08:46:58

 

411

4323.5000

LSE

08:47:16

 

382

4321.0000

LSE

08:47:55

 

60

4321.0000

LSE

08:47:55

 

238

4320.5000

LSE

08:48:24

 

135

4320.5000

LSE

08:48:24

 

63

4320.5000

LSE

08:48:24

 

474

4321.0000

LSE

08:49:36

 

4

4320.0000

LSE

08:50:32

 

420

4320.0000

LSE

08:50:32

 

501

4320.5000

LSE

08:51:35

 

4

4320.0000

LSE

08:52:11

 

127

4320.0000

LSE

08:52:11

 

76

4320.0000

LSE

08:52:11

 

161

4320.0000

LSE

08:52:11

 

146

4320.0000

LSE

08:52:11

 

233

4319.5000

LSE

08:53:18

 

182

4319.5000

LSE

08:53:18

 

69

4319.5000

LSE

08:53:18

 

10

4320.0000

LSE

08:53:18

 

89

4320.0000

LSE

08:53:18

 

22

4320.0000

LSE

08:53:18

 

360

4320.0000

LSE

08:53:18

 

404

4319.0000

LSE

08:54:47

 

44

4319.0000

LSE

08:54:47

 

59

4319.5000

LSE

08:55:44

 

487

4320.0000

LSE

08:55:44

 

708

4320.0000

LSE

08:56:03

 

526

4320.0000

LSE

08:56:27

 

489

4320.0000

LSE

08:56:50

 

65

4320.0000

LSE

08:58:57

 

129

4320.0000

LSE

08:58:57

 

24

4320.0000

LSE

08:59:06

 

432

4320.0000

LSE

08:59:06

 

348

4320.0000

LSE

08:59:06

 

50

4319.0000

LSE

08:59:10

 

387

4319.0000

LSE

08:59:10

 

681

4319.0000

LSE

08:59:10

 

451

4320.0000

LSE

08:59:56

 

315

4320.0000

LSE

09:00:15

 

185

4320.0000

LSE

09:00:15

 

441

4319.0000

LSE

09:00:28

 

128

4317.5000

LSE

09:01:36

 

278

4317.5000

LSE

09:01:36

 

467

4317.5000

LSE

09:02:47

 

200

4317.0000

LSE

09:03:00

 

134

4317.0000

LSE

09:03:00

 

28

4317.0000

LSE

09:03:00

 

107

4317.0000

LSE

09:03:00

 

497

4313.5000

LSE

09:04:25

 

393

4314.5000

LSE

09:05:25

 

11

4314.5000

LSE

09:05:25

 

79

4314.5000

LSE

09:05:25

 

500

4313.5000

LSE

09:05:55

 

483

4310.0000

LSE

09:07:21

 

435

4309.5000

LSE

09:07:22

 

184

4311.0000

LSE

09:09:02

 

273

4311.0000

LSE

09:09:02

 

455

4312.0000

LSE

09:09:02

 

190

4311.0000

LSE

09:10:49

 

190

4311.0000

LSE

09:10:49

 

64

4311.0000

LSE

09:10:49

 

57

4311.0000

LSE

09:10:49

 

79

4311.0000

LSE

09:10:49

 

344

4311.0000

LSE

09:10:49

 

410

4307.0000

LSE

09:12:00

 

486

4306.0000

LSE

09:12:23

 

477

4304.0000

LSE

09:13:51

 

191

4303.0000

LSE

09:13:57

 

312

4303.0000

LSE

09:13:57

 

29

4301.5000

LSE

09:15:30

 

411

4301.5000

LSE

09:15:30

 

103

4300.5000

LSE

09:15:49

 

383

4300.5000

LSE

09:15:49

 

198

4300.0000

LSE

09:16:00

 

291

4300.0000

LSE

09:16:00

 

41

4299.0000

LSE

09:17:41

 

118

4299.0000

LSE

09:17:41

 

106

4299.0000

LSE

09:17:41

 

195

4299.0000

LSE

09:17:41

 

381

4299.0000

LSE

09:18:10

 

66

4299.0000

LSE

09:18:10

 

9

4299.0000

LSE

09:18:10

 

435

4301.0000

LSE

09:18:58

 

116

4301.5000

LSE

09:19:46

 

86

4301.5000

LSE

09:19:46

 

127

4301.5000

LSE

09:19:46

 

85

4301.5000

LSE

09:19:46

 

66

4303.5000

LSE

09:20:51

 

50

4303.5000

LSE

09:20:51

 

50

4303.5000

LSE

09:20:51

 

240

4304.0000

LSE

09:20:51

 

50

4303.5000

LSE

09:20:51

 

418

4304.5000

LSE

09:20:51

 

225

4307.0000

LSE

09:23:27

 

300

4307.0000

LSE

09:23:27

 

199

4305.5000

LSE

09:23:39

 

493

4305.5000

LSE

09:23:50

 

440

4307.0000

LSE

09:25:31

 

493

4306.5000

LSE

09:25:58

 

118

4305.5000

LSE

09:26:40

 

343

4305.5000

LSE

09:26:40

 

432

4308.0000

LSE

09:28:23

 

50

4308.0000

LSE

09:28:23

 

50

4308.0000

LSE

09:28:23

 

144

4308.5000

LSE

09:28:23

 

339

4308.5000

LSE

09:28:23

 

366

4307.5000

LSE

09:28:52

 

94

4307.5000

LSE

09:28:52

 

73

4307.0000

LSE

09:29:09

 

224

4307.0000

LSE

09:29:09

 

92

4307.0000

LSE

09:29:09

 

18

4307.0000

LSE

09:29:37

 

95

4307.0000

LSE

09:29:37

 

445

4306.0000

LSE

09:31:00

 

30

4306.0000

LSE

09:31:00

 

407

4305.5000

LSE

09:31:31

 

11

4304.5000

LSE

09:31:41

 

488

4304.5000

LSE

09:31:41

 

50

4304.0000

LSE

09:33:25

 

50

4304.0000

LSE

09:33:25

 

67

4304.0000

LSE

09:33:25

 

150

4304.0000

LSE

09:33:25

 

138

4304.0000

LSE

09:33:25

 

50

4304.0000

LSE

09:33:25

 

416

4304.5000

LSE

09:33:25

 

497

4303.0000

LSE

09:33:32

 

673

4305.5000

LSE

09:36:55

 

522

4306.5000

LSE

09:37:55

 

71

4306.5000

LSE

09:37:55

 

201

4306.5000

LSE

09:37:55

 

107

4306.5000

LSE

09:37:55

 

61

4306.5000

LSE

09:37:55

 

57

4306.5000

LSE

09:37:55

 

494

4306.0000

LSE

09:38:00

 

174

4305.0000

LSE

09:38:13

 

343

4305.0000

LSE

09:38:13

 

490

4305.0000

LSE

09:39:09

 

60

4305.0000

LSE

09:39:29

 

398

4305.0000

LSE

09:39:29

 

79

4308.0000

LSE

09:40:44

 

230

4308.0000

LSE

09:40:44

 

150

4308.0000

LSE

09:40:44

 

16

4308.0000

LSE

09:40:44

 

210

4308.0000

LSE

09:40:44

 

67

4308.0000

LSE

09:40:44

 

50

4308.0000

LSE

09:40:44

 

210

4308.0000

LSE

09:40:44

 

34

4308.0000

LSE

09:40:44

 

436

4308.0000

LSE

09:40:44

 

409

4311.5000

LSE

09:43:26

 

461

4311.5000

LSE

09:43:26

 

91

4311.5000

LSE

09:43:26

 

6

4311.0000

LSE

09:43:43

 

190

4311.0000

LSE

09:43:43

 

150

4311.0000

LSE

09:43:43

 

200

4311.0000

LSE

09:43:43

 

6

4311.5000

LSE

09:43:43

 

79

4311.5000

LSE

09:43:43

 

195

4311.5000

LSE

09:43:43

 

137

4311.5000

LSE

09:43:43

 

419

4310.0000

LSE

09:43:45

 

399

4309.0000

LSE

09:45:00

 

50

4309.0000

LSE

09:45:00

 

50

4309.0000

LSE

09:45:00

 

422

4309.5000

LSE

09:45:00

 

92

4306.5000

LSE

09:46:04

 

331

4306.5000

LSE

09:46:04

 

431

4304.0000

LSE

09:47:25

 

537

4305.5000

LSE

09:49:23

 

255

4304.5000

LSE

09:49:47

 

83

4304.5000

LSE

09:49:47

 

91

4304.5000

LSE

09:49:47

 

217

4303.5000

LSE

09:50:12

 

180

4303.5000

LSE

09:50:12

 

66

4303.5000

LSE

09:50:16

 

462

4304.5000

LSE

09:52:26

 

581

4304.5000

LSE

09:53:00

 

420

4304.5000

LSE

09:55:00

 

50

4304.5000

LSE

09:55:00

 

1

4304.5000

LSE

09:55:00

 

108

4304.5000

LSE

09:55:00

 

50

4304.5000

LSE

09:55:00

 

50

4304.5000

LSE

09:55:00

 

50

4304.5000

LSE

09:55:00

 

150

4304.5000

LSE

09:55:00

 

220

4304.5000

LSE

09:55:00

 

507

4304.5000

LSE

09:55:00

 

481

4306.5000

LSE

09:56:50

 

421

4306.5000

LSE

09:56:50

 

444

4306.5000

LSE

09:57:39

 

352

4306.5000

LSE

09:57:39

 

50

4306.5000

LSE

09:57:39

 

50

4306.5000

LSE

09:57:39

 

50

4306.5000

LSE

09:57:39

 

343

4306.5000

LSE

09:57:39

 

490

4306.5000

LSE

09:57:39

 

411

4306.5000

LSE

09:57:39

 

243

4306.0000

LSE

09:57:48

 

164

4306.0000

LSE

09:57:48

 

86

4306.0000

LSE

09:57:48

 

438

4305.0000

LSE

09:57:53

 

610

4304.5000

LSE

10:02:00

 

469

4304.5000

LSE

10:02:00

 

609

4303.0000

LSE

10:02:04

 

460

4302.5000

LSE

10:02:14

 

405

4300.0000

LSE

10:02:37

 

440

4300.0000

LSE

10:04:39

 

439

4299.0000

LSE

10:05:01

 

555

4299.5000

LSE

10:06:36

 

133

4299.5000

LSE

10:07:11

 

418

4299.5000

LSE

10:07:11

 

202

4300.5000

LSE

10:08:56

 

50

4300.5000

LSE

10:08:56

 

50

4300.5000

LSE

10:08:56

 

50

4300.5000

LSE

10:08:56

 

298

4300.5000

LSE

10:08:56

 

295

4300.5000

LSE

10:08:56

 

162

4300.5000

LSE

10:08:56

 

499

4300.5000

LSE

10:09:38

 

493

4299.0000

LSE

10:09:56

 

105

4298.5000

LSE

10:10:47

 

312

4298.5000

LSE

10:10:47

 

470

4298.0000

LSE

10:12:08

 

20

4298.0000

LSE

10:12:08

 

498

4299.0000

LSE

10:12:08

 

415

4297.5000

LSE

10:12:26

 

404

4296.5000

LSE

10:12:44

 

417

4295.0000

LSE

10:12:46

 

201

4294.5000

LSE

10:13:46

 

31

4294.5000

LSE

10:13:46

 

244

4294.5000

LSE

10:13:46

 

27

4295.5000

LSE

10:15:00

 

95

4295.5000

LSE

10:15:00

 

115

4295.5000

LSE

10:15:47

 

2

4295.5000

LSE

10:16:14

 

457

4295.5000

LSE

10:16:16

 

193

4295.5000

LSE

10:16:16

 

289

4295.5000

LSE

10:17:24

 

171

4295.5000

LSE

10:17:24

 

177

4294.5000

LSE

10:17:46

 

260

4294.5000

LSE

10:17:46

 

410

4295.0000

LSE

10:17:46

 

50

4295.0000

LSE

10:19:13

 

50

4295.0000

LSE

10:19:13

 

150

4295.0000

LSE

10:19:13

 

50

4295.0000

LSE

10:19:13

 

50

4295.0000

LSE

10:19:13

 

50

4295.0000

LSE

10:19:13

 

461

4295.0000

LSE

10:19:13

 

433

4294.5000

LSE

10:19:50

 

73

4293.5000

LSE

10:19:52

 

373

4293.5000

LSE

10:19:52

 

150

4299.0000

LSE

10:23:00

 

227

4299.0000

LSE

10:23:00

 

50

4299.0000

LSE

10:23:00

 

67

4299.0000

LSE

10:23:00

 

34

4299.0000

LSE

10:23:00

 

86

4299.0000

LSE

10:23:00

 

39

4299.0000

LSE

10:23:00

 

1047

4300.0000

LSE

10:23:54

 

682

4300.0000

LSE

10:23:54

 

1090

4299.0000

LSE

10:24:07

 

60

4299.0000

LSE

10:25:09

 

600

4299.0000

LSE

10:25:09

 

489

4300.0000

LSE

10:26:07

 

446

4300.0000

LSE

10:26:07

 

436

4299.5000

LSE

10:26:38

 

107

4299.5000

LSE

10:26:38

 

260

4299.0000

LSE

10:26:44

 

219

4299.0000

LSE

10:26:44

 

497

4298.5000

LSE

10:28:39

 

591

4299.0000

LSE

10:29:07

 

533

4301.5000

LSE

10:31:05

 

15

4301.5000

LSE

10:32:42

 

232

4301.5000

LSE

10:32:42

 

200

4301.5000

LSE

10:32:42

 

727

4301.5000

LSE

10:32:42

 

39

4301.5000

LSE

10:32:42

 

685

4301.0000

LSE

10:32:45

 

482

4300.5000

LSE

10:32:59

 

16

4300.5000

LSE

10:32:59

 

416

4301.5000

LSE

10:34:02

 

46

4300.5000

LSE

10:34:22

 

413

4300.5000

LSE

10:34:22

 

486

4298.5000

LSE

10:35:47

 

461

4298.5000

LSE

10:35:57

 

259

4298.5000

LSE

10:36:57

 

156

4298.5000

LSE

10:36:57

 

454

4299.5000

LSE

10:38:02

 

14

4299.0000

LSE

10:38:08

 

466

4299.0000

LSE

10:38:08

 

425

4300.0000

LSE

10:39:06

 

17

4299.0000

LSE

10:39:09

 

99

4299.0000

LSE

10:39:09

 

72

4299.0000

LSE

10:39:09

 

230

4299.0000

LSE

10:39:09

 

58

4299.0000

LSE

10:39:09

 

463

4299.5000

LSE

10:41:03

 

236

4299.0000

LSE

10:41:08

 

214

4299.0000

LSE

10:41:08

 

498

4300.0000

LSE

10:42:25

 

468

4299.5000

LSE

10:43:05

 

603

4300.5000

LSE

10:44:31

 

465

4299.5000

LSE

10:45:01

 

616

4300.0000

LSE

10:45:01

 

93

4299.5000

LSE

10:46:00

 

180

4299.5000

LSE

10:46:00

 

180

4299.5000

LSE

10:46:00

 

50

4299.5000

LSE

10:46:00

 

50

4299.5000

LSE

10:46:00

 

531

4299.5000

LSE

10:46:00

 

7

4299.5000

LSE

10:46:00

 

522

4302.5000

LSE

10:47:56

 

304

4302.5000

LSE

10:47:56

 

80

4301.5000

LSE

10:48:19

 

613

4301.5000

LSE

10:48:35

 

57

4304.5000

LSE

10:50:06

 

50

4304.5000

LSE

10:50:06

 

150

4304.5000

LSE

10:50:06

 

471

4304.0000

LSE

10:50:20

 

890

4304.0000

LSE

10:50:20

 

803

4303.0000

LSE

10:50:26

 

562

4305.0000

LSE

10:51:07

 

123

4305.0000

LSE

10:51:30

 

59

4305.0000

LSE

10:51:30

 

594

4305.5000

LSE

10:51:49

 

251

4305.0000

LSE

10:52:26

 

489

4305.0000

LSE

10:53:14

 

185

4305.0000

LSE

10:53:14

 

579

4306.5000

LSE

10:54:25

 

71

4306.5000

LSE

10:54:25

 

453

4307.5000

LSE

10:55:33

 

465

4307.0000

LSE

10:55:34

 

332

4306.5000

LSE

10:55:35

 

153

4306.5000

LSE

10:55:35

 

36

4306.0000

LSE

10:55:36

 

419

4306.0000

LSE

10:55:36

 

111

4305.0000

LSE

10:55:45

 

310

4305.0000

LSE

10:55:45

 

159

4304.5000

LSE

10:56:44

 

272

4304.5000

LSE

10:56:44

 

20

4304.5000

LSE

10:56:44

 

485

4305.5000

LSE

10:59:13

 

61

4306.5000

LSE

11:01:13

 

184

4306.5000

LSE

11:01:13

 

89

4306.5000

LSE

11:01:13

 

137

4306.5000

LSE

11:01:13

 

448

4306.5000

LSE

11:01:13

 

43

4306.0000

LSE

11:01:29

 

50

4306.0000

LSE

11:01:29

 

150

4306.0000

LSE

11:01:29

 

80

4306.0000

LSE

11:01:29

 

50

4306.0000

LSE

11:01:29

 

50

4306.0000

LSE

11:01:29

 

50

4306.0000

LSE

11:01:29

 

662

4306.0000

LSE

11:01:29

 

436

4306.0000

LSE

11:02:11

 

59

4305.0000

LSE

11:02:49

 

428

4305.0000

LSE

11:02:49

 

494

4305.0000

LSE

11:04:15

 

201

4304.5000

LSE

11:05:10

 

58

4304.5000

LSE

11:05:10

 

181

4304.5000

LSE

11:05:10

 

37

4305.5000

LSE

11:06:45

 

378

4305.5000

LSE

11:06:48

 

456

4306.5000

LSE

11:07:27

 

55

4306.5000

LSE

11:07:27

 

53

4307.0000

LSE

11:08:31

 

363

4307.0000

LSE

11:08:31

 

26

4307.5000

LSE

11:09:03

 

426

4307.5000

LSE

11:09:03

 

479

4309.5000

LSE

11:11:25

 

150

4309.5000

LSE

11:11:25

 

250

4310.0000

LSE

11:11:25

 

465

4310.0000

LSE

11:11:25

 

482

4310.0000

LSE

11:11:53

 

154

4309.5000

LSE

11:12:05

 

88

4309.5000

LSE

11:12:05

 

237

4309.5000

LSE

11:12:05

 

140

4308.0000

LSE

11:13:02

 

132

4308.0000

LSE

11:13:02

 

211

4308.0000

LSE

11:13:02

 

78

4307.0000

LSE

11:14:41

 

370

4307.0000

LSE

11:14:41

 

473

4307.5000

LSE

11:16:13

 

261

4307.0000

LSE

11:16:16

 

167

4307.0000

LSE

11:16:16

 

399

4306.5000

LSE

11:18:27

 

56

4306.5000

LSE

11:18:27

 

454

4306.0000

LSE

11:19:01

 

413

4310.0000

LSE

11:21:27

 

65

4310.0000

LSE

11:21:27

 

101

4310.0000

LSE

11:21:27

 

80

4310.0000

LSE

11:21:27

 

214

4310.0000

LSE

11:21:27

 

36

4310.0000

LSE

11:21:27

 

168

4310.0000

LSE

11:23:04

 

291

4310.0000

LSE

11:23:04

 

582

4312.5000

LSE

11:26:03

 

490

4311.5000

LSE

11:26:06

 

65

4311.5000

LSE

11:26:06

 

186

4311.0000

LSE

11:26:12

 

225

4311.0000

LSE

11:26:12

 

179

4312.5000

LSE

11:28:13

 

69

4312.5000

LSE

11:28:13

 

50

4312.5000

LSE

11:28:13

 

50

4312.5000

LSE

11:28:13

 

50

4312.5000

LSE

11:28:13

 

50

4312.5000

LSE

11:28:13

 

494

4312.5000

LSE

11:28:13

 

19

4312.5000

LSE

11:28:38

 

260

4312.5000

LSE

11:28:38

 

150

4312.5000

LSE

11:28:38

 

336

4310.5000

LSE

11:29:39

 

76

4310.5000

LSE

11:29:39

 

55

4310.5000

LSE

11:29:39

 

112

4309.5000

LSE

11:31:05

 

50

4309.5000

LSE

11:31:05

 

200

4309.5000

LSE

11:31:05

 

50

4309.5000

LSE

11:31:05

 

50

4309.5000

LSE

11:31:05

 

443

4309.5000

LSE

11:31:05

 

200

4307.5000

LSE

11:32:16

 

50

4307.5000

LSE

11:32:16

 

50

4307.5000

LSE

11:32:16

 

50

4307.5000

LSE

11:32:16

 

50

4307.5000

LSE

11:32:16

 

102

4307.5000

LSE

11:32:16

 

54

4306.0000

LSE

11:33:09

 

341

4306.0000

LSE

11:33:09

 

76

4306.0000

LSE

11:33:09

 

427

4306.0000

LSE

11:34:36

 

467

4306.5000

LSE

11:35:40

 

50

4306.0000

LSE

11:36:14

 

50

4306.0000

LSE

11:36:14

 

50

4306.0000

LSE

11:36:14

 

158

4306.0000

LSE

11:36:14

 

50

4306.0000

LSE

11:36:14

 

50

4306.0000

LSE

11:36:14

 

504

4306.0000

LSE

11:36:14

 

408

4306.0000

LSE

11:38:37

 

150

4307.0000

LSE

11:40:07

 

86

4307.5000

LSE

11:40:51

 

22

4307.5000

LSE

11:40:54

 

24

4307.5000

LSE

11:40:58

 

177

4307.5000

LSE

11:41:00

 

361

4307.5000

LSE

11:41:00

 

455

4307.5000

LSE

11:41:00

 

16

4307.5000

LSE

11:41:00

 

332

4307.5000

LSE

11:41:41

 

171

4307.5000

LSE

11:41:41

 

148

4307.5000

LSE

11:42:24

 

50

4307.5000

LSE

11:42:24

 

50

4307.5000

LSE

11:42:24

 

150

4307.5000

LSE

11:42:24

 

50

4307.5000

LSE

11:42:24

 

50

4307.5000

LSE

11:42:24

 

257

4307.5000

LSE

11:42:24

 

244

4307.5000

LSE

11:42:24

 

34

4308.0000

LSE

11:43:47

 

458

4308.0000

LSE

11:43:47

 

520

4308.5000

LSE

11:45:06

 

57

4308.5000

LSE

11:45:57

 

240

4308.5000

LSE

11:45:57

 

50

4308.5000

LSE

11:45:57

 

50

4308.5000

LSE

11:45:57

 

190

4308.5000

LSE

11:45:57

 

249

4308.5000

LSE

11:45:57

 

65

4308.5000

LSE

11:45:57

 

92

4308.0000

LSE

11:46:48

 

50

4308.0000

LSE

11:46:48

 

50

4308.0000

LSE

11:46:48

 

50

4308.0000

LSE

11:46:48

 

150

4308.0000

LSE

11:46:48

 

76

4308.0000

LSE

11:46:48

 

80

4307.5000

LSE

11:48:29

 

85

4307.5000

LSE

11:48:29

 

170

4307.5000

LSE

11:48:29

 

77

4307.5000

LSE

11:48:29

 

450

4308.0000

LSE

11:49:33

 

405

4307.5000

LSE

11:49:52

 

77

4307.5000

LSE

11:49:52

 

457

4308.0000

LSE

11:50:45

 

90

4309.0000

LSE

11:51:43

 

381

4309.0000

LSE

11:51:43

 

407

4310.0000

LSE

11:52:13

 

445

4309.5000

LSE

11:52:39

 

49

4309.5000

LSE

11:52:39

 

473

4310.0000

LSE

11:54:05

 

17

4310.0000

LSE

11:54:05

 

460

4309.5000

LSE

11:54:11

 

119

4309.5000

LSE

11:55:44

 

364

4309.5000

LSE

11:55:44

 

123

4310.0000

LSE

11:57:29

 

282

4311.5000

LSE

11:58:56

 

254

4311.5000

LSE

11:59:35

 

26

4311.5000

LSE

11:59:39

 

6

4311.5000

LSE

11:59:40

 

6

4311.5000

LSE

11:59:41

 

6

4311.5000

LSE

11:59:42

 

6

4311.5000

LSE

11:59:43

 

6

4311.5000

LSE

11:59:44

 

6

4311.5000

LSE

11:59:45

 

8

4311.5000

LSE

11:59:46

 

6

4311.5000

LSE

11:59:47

 

6

4311.5000

LSE

11:59:48

 

6

4311.5000

LSE

11:59:49

 

467

4311.5000

LSE

11:59:59

 

421

4311.5000

LSE

11:59:59

 

42

4311.5000

LSE

11:59:59

 

179

4311.5000

LSE

12:00:00

 

210

4311.5000

LSE

12:00:00

 

50

4311.5000

LSE

12:00:00

 

50

4311.5000

LSE

12:00:00

 

680

4311.5000

LSE

12:00:00

 

6

4311.5000

LSE

12:00:00

 

344

4310.0000

LSE

12:00:28

 

107

4310.0000

LSE

12:00:28

 

97

4311.5000

LSE

12:04:00

 

99

4311.5000

LSE

12:04:00

 

72

4311.5000

LSE

12:04:00

 

410

4311.5000

LSE

12:04:59

 

381

4311.5000

LSE

12:04:59

 

123

4311.5000

LSE

12:04:59

 

68

4311.5000

LSE

12:04:59

 

812

4312.0000

LSE

12:04:59

 

525

4312.0000

LSE

12:04:59

 

3

4311.0000

LSE

12:05:07

 

475

4311.0000

LSE

12:06:38

 

434

4311.5000

LSE

12:08:37

 

223

4311.5000

LSE

12:08:37

 

50

4311.5000

LSE

12:08:37

 

220

4311.5000

LSE

12:08:37

 

50

4311.5000

LSE

12:08:37

 

428

4311.5000

LSE

12:08:37

 

466

4311.5000

LSE

12:08:37

 

493

4311.5000

LSE

12:09:54

 

380

4312.0000

LSE

12:10:54

 

92

4312.0000

LSE

12:10:54

 

285

4311.5000

LSE

12:11:02

 

64

4311.5000

LSE

12:11:02

 

127

4311.5000

LSE

12:11:02

 

415

4313.5000

LSE

12:12:02

 

271

4314.0000

LSE

12:13:16

 

160

4314.0000

LSE

12:13:16

 

39

4313.5000

LSE

12:13:27

 

451

4313.5000

LSE

12:13:27

 

437

4312.5000

LSE

12:14:44

 

425

4312.5000

LSE

12:15:43

 

282

4315.0000

LSE

12:16:38

 

150

4315.0000

LSE

12:16:38

 

102

4318.0000

LSE

12:17:40

 

328

4318.0000

LSE

12:17:40

 

47

4318.0000

LSE

12:17:40

 

426

4317.0000

LSE

12:18:02

 

63

4317.0000

LSE

12:18:02

 

491

4317.5000

LSE

12:18:33

 

150

4318.5000

LSE

12:19:01

 

180

4318.5000

LSE

12:19:01

 

50

4318.5000

LSE

12:19:01

 

50

4318.5000

LSE

12:19:01

 

483

4318.5000

LSE

12:19:01

 

484

4318.0000

LSE

12:19:11

 

94

4318.5000

LSE

12:20:01

 

383

4320.5000

LSE

12:20:31

 

50

4320.5000

LSE

12:20:31

 

499

4320.5000

LSE

12:20:31

 

481

4321.0000

LSE

12:21:03

 

425

4326.0000

LSE

12:22:42

 

496

4326.5000

LSE

12:23:03

 

35

4332.0000

LSE

12:24:32

 

50

4332.0000

LSE

12:24:32

 

150

4332.0000

LSE

12:24:32

 

50

4332.0000

LSE

12:24:32

 

230

4332.0000

LSE

12:24:32

 

50

4332.0000

LSE

12:24:32

 

50

4332.0000

LSE

12:24:32

 

50

4332.0000

LSE

12:24:32

 

150

4331.5000

LSE

12:24:32

 

50

4331.5000

LSE

12:24:32

 

50

4331.5000

LSE

12:24:32

 

50

4331.5000

LSE

12:24:32

 

57

4331.5000

LSE

12:24:32

 

611

4332.0000

LSE

12:24:32

 

470

4331.5000

LSE

12:24:45

 

136

4331.5000

LSE

12:25:08

 

58

4331.5000

LSE

12:25:08

 

120

4331.5000

LSE

12:25:08

 

98

4331.5000

LSE

12:25:08

 

166

4331.5000

LSE

12:25:08

 

539

4334.0000

LSE

12:25:51

 

495

4333.5000

LSE

12:25:53

 

57

4332.5000

LSE

12:26:00

 

400

4332.5000

LSE

12:26:00

 

338

4332.0000

LSE

12:26:56

 

143

4332.0000

LSE

12:26:56

 

501

4331.0000

LSE

12:28:12

 

423

4330.5000

LSE

12:28:24

 

276

4329.5000

LSE

12:28:35

 

43

4329.5000

LSE

12:28:35

 

92

4329.5000

LSE

12:28:37

 

17

4329.5000

LSE

12:28:44

 

330

4330.5000

LSE

12:30:07

 

78

4330.5000

LSE

12:30:07

 

411

4330.0000

LSE

12:30:35

 

39

4328.5000

LSE

12:31:42

 

409

4328.5000

LSE

12:31:42

 

464

4328.0000

LSE

12:31:59

 

95

4330.5000

LSE

12:35:37

 

480

4330.5000

LSE

12:35:37

 

31

4330.5000

LSE

12:36:09

 

100

4330.5000

LSE

12:36:09

 

75

4331.0000

LSE

12:36:09

 

836

4331.0000

LSE

12:36:09

 

40

4330.5000

LSE

12:36:10

 

169

4330.5000

LSE

12:36:10

 

341

4330.5000

LSE

12:36:10

 

31

4329.5000

LSE

12:36:34

 

50

4329.5000

LSE

12:36:34

 

150

4329.5000

LSE

12:36:34

 

57

4329.5000

LSE

12:36:34

 

50

4329.5000

LSE

12:36:34

 

50

4329.5000

LSE

12:36:34

 

50

4329.5000

LSE

12:36:34

 

459

4330.0000

LSE

12:36:34

 

55

4329.5000

LSE

12:39:02

 

110

4331.5000

LSE

12:40:09

 

384

4331.5000

LSE

12:40:09

 

11

4331.0000

LSE

12:40:44

 

316

4331.0000

LSE

12:40:44

 

114

4331.0000

LSE

12:40:44

 

407

4329.5000

LSE

12:43:05

 

210

4330.0000

LSE

12:43:05

 

228

4330.0000

LSE

12:43:05

 

502

4327.5000

LSE

12:44:28

 

500

4327.0000

LSE

12:45:08

 

204

4327.0000

LSE

12:45:44

 

200

4327.0000

LSE

12:45:44

 

440

4327.0000

LSE

12:46:26

 

434

4327.5000

LSE

12:46:26

 

447

4326.0000

LSE

12:46:38

 

980

4324.5000

LSE

12:46:54

 

381

4324.5000

LSE

12:46:54

 

567

4324.5000

LSE

12:46:54

 

351

4324.0000

LSE

12:47:06

 

92

4324.0000

LSE

12:47:06

 

381

4324.0000

LSE

12:47:06

 

425

4324.0000

LSE

12:47:06

 

50

4324.5000

LSE

12:48:06

 

50

4324.5000

LSE

12:48:06

 

50

4324.5000

LSE

12:48:06

 

50

4324.5000

LSE

12:48:06

 

23

4324.5000

LSE

12:48:06

 

270

4324.5000

LSE

12:48:06

 

523

4324.5000

LSE

12:48:06

 

79

4324.5000

LSE

12:48:06

 

139

4324.5000

LSE

12:48:06

 

15

4324.5000

LSE

12:48:06

 

447

4324.0000

LSE

12:48:30

 

482

4323.0000

LSE

12:48:47

 

417

4321.5000

LSE

12:51:02

 

702

4319.5000

LSE

12:52:47

 

430

4320.0000

LSE

12:53:40

 

523

4320.0000

LSE

12:53:40

 

268

4319.0000

LSE

12:55:04

 

391

4319.0000

LSE

12:55:04

 

50

4321.0000

LSE

12:56:07

 

50

4321.0000

LSE

12:56:07

 

50

4321.0000

LSE

12:56:07

 

50

4321.0000

LSE

12:56:07

 

150

4321.0000

LSE

12:56:07

 

131

4321.0000

LSE

12:56:07

 

485

4321.0000

LSE

12:56:07

 

58

4317.5000

LSE

12:57:08

 

150

4317.5000

LSE

12:57:08

 

50

4317.5000

LSE

12:57:08

 

50

4317.5000

LSE

12:57:08

 

50

4317.5000

LSE

12:57:08

 

50

4317.5000

LSE

12:57:08

 

481

4318.0000

LSE

12:58:49

 

467

4320.0000

LSE

13:00:29

 

487

4321.0000

LSE

13:02:16

 

427

4320.0000

LSE

13:02:45

 

78

4318.5000

LSE

13:03:13

 

304

4318.5000

LSE

13:03:13

 

78

4318.5000

LSE

13:03:13

 

383

4317.5000

LSE

13:04:57

 

51

4317.5000

LSE

13:04:57

 

252

4317.0000

LSE

13:08:17

 

26

4317.0000

LSE

13:08:17

 

171

4317.0000

LSE

13:08:17

 

407

4317.0000

LSE

13:09:24

 

180

4319.0000

LSE

13:12:35

 

150

4319.0000

LSE

13:12:35

 

159

4319.0000

LSE

13:12:35

 

212

4319.0000

LSE

13:12:35

 

281

4319.0000

LSE

13:12:35

 

263

4319.0000

LSE

13:13:10

 

23

4319.0000

LSE

13:13:10

 

76

4319.0000

LSE

13:13:10

 

85

4319.0000

LSE

13:13:10

 

231

4317.5000

LSE

13:14:06

 

195

4317.5000

LSE

13:14:06

 

408

4315.0000

LSE

13:16:01

 

496

4315.5000

LSE

13:17:16

 

83

4315.0000

LSE

13:17:24

 

493

4315.0000

LSE

13:17:24

 

452

4314.5000

LSE

13:17:25

 

263

4313.5000

LSE

13:19:35

 

150

4313.5000

LSE

13:19:35

 

32

4313.5000

LSE

13:19:35

 

471

4313.0000

LSE

13:20:17

 

482

4313.0000

LSE

13:20:47

 

153

4312.0000

LSE

13:22:41

 

275

4312.0000

LSE

13:22:41

 

255

4315.0000

LSE

13:25:59

 

156

4315.0000

LSE

13:25:59

 

338

4314.0000

LSE

13:26:02

 

116

4314.0000

LSE

13:26:02

 

432

4314.0000

LSE

13:27:28

 

63

4314.0000

LSE

13:27:28

 

7

4314.0000

LSE

13:27:28

 

167

4313.0000

LSE

13:29:30

 

120

4313.0000

LSE

13:29:54

 

208

4313.0000

LSE

13:29:54

 

404

4313.5000

LSE

13:32:17

 

475

4314.0000

LSE

13:32:33

 

436

4315.5000

LSE

13:34:44

 

472

4317.0000

LSE

13:35:50

 

62

4317.0000

LSE

13:35:50

 

462

4316.5000

LSE

13:36:09

 

178

4315.0000

LSE

13:37:39

 

296

4315.0000

LSE

13:37:39

 

442

4315.5000

LSE

13:39:25

 

29

4315.5000

LSE

13:39:25

 

416

4315.0000

LSE

13:39:32

 

284

4315.5000

LSE

13:40:37

 

135

4315.5000

LSE

13:40:37

 

201

4314.0000

LSE

13:41:44

 

301

4314.0000

LSE

13:41:44

 

48

4315.5000

LSE

13:43:58

 

403

4315.5000

LSE

13:43:58

 

39

4317.5000

LSE

13:45:48

 

449

4317.5000

LSE

13:45:48

 

256

4317.0000

LSE

13:46:04

 

245

4317.0000

LSE

13:46:04

 

92

4319.0000

LSE

13:47:34

 

357

4319.0000

LSE

13:47:34

 

163

4320.5000

LSE

13:49:26

 

282

4320.5000

LSE

13:49:26

 

109

4321.0000

LSE

13:49:52

 

50

4321.0000

LSE

13:49:52

 

222

4321.0000

LSE

13:49:52

 

109

4321.0000

LSE

13:49:52

 

454

4321.5000

LSE

13:49:52

 

476

4321.5000

LSE

13:51:33

 

472

4321.0000

LSE

13:51:57

 

510

4320.5000

LSE

13:52:54

 

385

4320.0000

LSE

13:52:55

 

111

4320.0000

LSE

13:52:55

 

460

4321.5000

LSE

13:54:20

 

473

4320.5000

LSE

13:56:12

 

495

4323.0000

LSE

13:56:53

 

101

4322.5000

LSE

13:57:47

 

193

4322.5000

LSE

13:57:47

 

172

4322.5000

LSE

13:57:47

 

21

4322.5000

LSE

13:57:47

 

460

4323.0000

LSE

13:58:32

 

50

4323.0000

LSE

13:58:32

 

50

4323.0000

LSE

13:58:32

 

50

4323.0000

LSE

13:58:32

 

53

4323.0000

LSE

13:58:32

 

50

4323.0000

LSE

13:58:32

 

270

4323.0000

LSE

13:58:32

 

60

4323.0000

LSE

13:58:32

 

108

4323.0000

LSE

13:58:32

 

148

4323.0000

LSE

13:58:32

 

117

4323.0000

LSE

13:58:32

 

824

4326.0000

LSE

14:00:07

 

72

4326.0000

LSE

14:00:07

 

76

4326.0000

LSE

14:00:07

 

601

4325.0000

LSE

14:00:08

 

63

4325.0000

LSE

14:00:08

 

428

4324.5000

LSE

14:00:10

 

421

4326.5000

LSE

14:02:09

 

50

4328.0000

LSE

14:03:57

 

50

4328.0000

LSE

14:03:57

 

66

4328.0000

LSE

14:03:57

 

50

4328.0000

LSE

14:03:57

 

150

4328.0000

LSE

14:03:57

 

213

4328.0000

LSE

14:03:57

 

425

4328.0000

LSE

14:03:57

 

464

4327.0000

LSE

14:04:01

 

195

4326.0000

LSE

14:04:23

 

297

4326.0000

LSE

14:04:23

 

538

4325.0000

LSE

14:05:02

 

405

4325.5000

LSE

14:05:45

 

169

4325.5000

LSE

14:05:45

 

500

4325.5000

LSE

14:06:26

 

7

4325.5000

LSE

14:07:23

 

50

4325.5000

LSE

14:07:23

 

66

4325.0000

LSE

14:07:23

 

50

4325.0000

LSE

14:07:23

 

50

4325.0000

LSE

14:07:23

 

81

4325.0000

LSE

14:07:23

 

150

4325.0000

LSE

14:07:23

 

50

4325.0000

LSE

14:07:23

 

478

4325.5000

LSE

14:07:23

 

430

4325.5000

LSE

14:07:42

 

353

4328.0000

LSE

14:08:41

 

109

4328.0000

LSE

14:08:41

 

402

4327.0000

LSE

14:09:23

 

64

4327.0000

LSE

14:09:23

 

436

4330.5000

LSE

14:11:03

 

493

4330.0000

LSE

14:11:21

 

474

4331.5000

LSE

14:14:33

 

451

4335.0000

LSE

14:17:42

 

467

4335.0000

LSE

14:17:42

 

20

4337.0000

LSE

14:19:17

 

210

4337.0000

LSE

14:19:17

 

210

4337.0000

LSE

14:19:17

 

431

4337.0000

LSE

14:19:17

 

455

4337.0000

LSE

14:19:17

 

20

4337.0000

LSE

14:19:17

 

155

4337.0000

LSE

14:20:39

 

251

4337.0000

LSE

14:20:39

 

474

4337.5000

LSE

14:21:11

 

262

4336.5000

LSE

14:21:19

 

59

4336.5000

LSE

14:21:19

 

113

4336.5000

LSE

14:21:19

 

503

4334.0000

LSE

14:22:54

 

449

4336.0000

LSE

14:24:11

 

82

4335.0000

LSE

14:25:03

 

50

4335.0000

LSE

14:25:03

 

50

4335.0000

LSE

14:25:03

 

220

4335.0000

LSE

14:25:03

 

50

4335.0000

LSE

14:25:03

 

496

4335.5000

LSE

14:25:03

 

419

4334.0000

LSE

14:26:34

 

480

4333.5000

LSE

14:26:44

 

432

4335.0000

LSE

14:28:03

 

435

4334.5000

LSE

14:28:12

 

367

4332.0000

LSE

14:29:00

 

58

4332.0000

LSE

14:29:00

 

415

4337.5000

LSE

14:31:02

 

3

4337.5000

LSE

14:31:02

 

553

4337.5000

LSE

14:31:02

 

510

4337.0000

LSE

14:31:14

 

263

4337.0000

LSE

14:31:14

 

473

4337.5000

LSE

14:31:32

 

73

4336.0000

LSE

14:31:37

 

407

4336.0000

LSE

14:31:37

 

59

4336.0000

LSE

14:31:37

 

428

4335.5000

LSE

14:31:58

 

208

4335.0000

LSE

14:32:02

 

262

4335.0000

LSE

14:32:02

 

440

4334.0000

LSE

14:32:03

 

92

4332.0000

LSE

14:32:37

 

270

4332.0000

LSE

14:32:37

 

50

4332.0000

LSE

14:32:37

 

487

4332.0000

LSE

14:32:37

 

111

4332.5000

LSE

14:32:52

 

281

4332.5000

LSE

14:32:52

 

91

4332.5000

LSE

14:32:52

 

460

4336.0000

LSE

14:33:35

 

425

4335.5000

LSE

14:33:37

 

446

4337.5000

LSE

14:34:11

 

417

4337.0000

LSE

14:34:30

 

85

4337.0000

LSE

14:34:30

 

477

4336.5000

LSE

14:34:31

 

409

4336.5000

LSE

14:34:48

 

227

4335.5000

LSE

14:35:58

 

261

4335.5000

LSE

14:35:58

 

504

4336.0000

LSE

14:35:58

 

430

4335.0000

LSE

14:36:00

 

416

4333.5000

LSE

14:36:47

 

206

4333.0000

LSE

14:37:09

 

250

4333.0000

LSE

14:37:09

 

271

4333.0000

LSE

14:37:09

 

72

4333.0000

LSE

14:37:09

 

81

4333.0000

LSE

14:37:09

 

472

4335.5000

LSE

14:37:56

 

459

4335.5000

LSE

14:38:24

 

439

4335.0000

LSE

14:38:57

 

479

4334.5000

LSE

14:39:00

 

434

4333.0000

LSE

14:39:13

 

147

4331.5000

LSE

14:40:06

 

126

4331.5000

LSE

14:40:06

 

205

4331.5000

LSE

14:40:06

 

453

4331.0000

LSE

14:40:08

 

139

4330.5000

LSE

14:40:10

 

270

4330.5000

LSE

14:40:10

 

93

4332.5000

LSE

14:41:43

 

268

4332.5000

LSE

14:41:43

 

133

4332.5000

LSE

14:41:43

 

503

4334.0000

LSE

14:42:44

 

547

4333.5000

LSE

14:42:48

 

102

4333.5000

LSE

14:43:16

 

359

4333.5000

LSE

14:43:16

 

428

4333.0000

LSE

14:43:23

 

422

4332.5000

LSE

14:43:58

 

480

4332.5000

LSE

14:44:10

 

158

4332.5000

LSE

14:44:32

 

302

4332.5000

LSE

14:44:32

 

168

4333.5000

LSE

14:45:30

 

50

4333.5000

LSE

14:45:30

 

260

4333.5000

LSE

14:45:30

 

50

4333.5000

LSE

14:45:30

 

405

4333.5000

LSE

14:45:30

 

79

4333.5000

LSE

14:46:20

 

121

4333.5000

LSE

14:46:20

 

267

4333.5000

LSE

14:46:22

 

504

4333.5000

LSE

14:46:22

 

415

4332.5000

LSE

14:46:25

 

413

4332.0000

LSE

14:47:05

 

280

4330.0000

LSE

14:47:23

 

140

4330.0000

LSE

14:47:23

 

19

4330.0000

LSE

14:47:23

 

422

4329.0000

LSE

14:47:50

 

444

4329.5000

LSE

14:48:31

 

527

4331.5000

LSE

14:50:05

 

239

4332.0000

LSE

14:50:39

 

189

4332.0000

LSE

14:50:39

 

303

4331.5000

LSE

14:50:49

 

225

4331.5000

LSE

14:50:49

 

500

4333.0000

LSE

14:51:16

 

447

4334.5000

LSE

14:52:05

 

461

4334.0000

LSE

14:52:13

 

488

4333.5000

LSE

14:52:33

 

541

4337.0000

LSE

14:53:59

 

561

4336.5000

LSE

14:54:02

 

482

4336.0000

LSE

14:54:16

 

192

4338.0000

LSE

14:54:59

 

231

4338.0000

LSE

14:54:59

 

225

4337.5000

LSE

14:55:03

 

223

4337.5000

LSE

14:55:03

 

342

4335.5000

LSE

14:55:25

 

81

4335.5000

LSE

14:55:25

 

429

4336.0000

LSE

14:56:18

 

405

4335.5000

LSE

14:56:22

 

522

4337.5000

LSE

14:57:34

 

100

4339.5000

LSE

14:58:58

 

445

4339.5000

LSE

14:59:07

 

539

4339.5000

LSE

14:59:07

 

528

4338.0000

LSE

14:59:31

 

4

4338.0000

LSE

15:00:00

 

240

4338.0000

LSE

15:00:00

 

240

4338.0000

LSE

15:00:00

 

417

4338.0000

LSE

15:00:00

 

414

4338.0000

LSE

15:00:41

 

460

4338.5000

LSE

15:01:12

 

146

4340.0000

LSE

15:01:43

 

150

4340.0000

LSE

15:01:43

 

190

4339.5000

LSE

15:01:43

 

481

4340.0000

LSE

15:01:43

 

78

4343.0000

LSE

15:02:58

 

99

4343.0000

LSE

15:02:58

 

96

4343.0000

LSE

15:02:58

 

168

4343.0000

LSE

15:02:58

 

442

4345.5000

LSE

15:04:01

 

597

4345.0000

LSE

15:04:03

 

424

4346.5000

LSE

15:05:01

 

110

4346.0000

LSE

15:05:24

 

200

4346.0000

LSE

15:05:24

 

50

4346.0000

LSE

15:05:24

 

200

4346.0000

LSE

15:05:24

 

558

4346.0000

LSE

15:05:24

 

47

4345.5000

LSE

15:05:53

 

50

4345.5000

LSE

15:05:53

 

260

4345.5000

LSE

15:05:53

 

50

4345.5000

LSE

15:05:53

 

50

4345.5000

LSE

15:05:53

 

444

4345.5000

LSE

15:05:53

 

455

4346.5000

LSE

15:06:33

 

462

4346.0000

LSE

15:06:37

 

140

4345.5000

LSE

15:08:00

 

322

4345.5000

LSE

15:08:00

 

111

4347.0000

LSE

15:08:35

 

367

4347.0000

LSE

15:08:35

 

9

4348.0000

LSE

15:10:25

 

753

4348.0000

LSE

15:10:25

 

400

4348.5000

LSE

15:10:25

 

500

4348.5000

LSE

15:10:25

 

292

4347.5000

LSE

15:10:35

 

80

4347.5000

LSE

15:10:35

 

99

4347.5000

LSE

15:10:35

 

109

4347.0000

LSE

15:10:49

 

259

4347.0000

LSE

15:10:49

 

77

4347.0000

LSE

15:10:49

 

433

4345.5000

LSE

15:10:59

 

4

4345.5000

LSE

15:10:59

 

427

4346.0000

LSE

15:11:53

 

146

4344.5000

LSE

15:12:46

 

41

4344.5000

LSE

15:12:46

 

49

4344.5000

LSE

15:12:47

 

109

4344.5000

LSE

15:12:47

 

102

4344.5000

LSE

15:12:47

 

49

4344.5000

LSE

15:12:47

 

329

4344.5000

LSE

15:13:30

 

160

4344.5000

LSE

15:13:30

 

2

4344.5000

LSE

15:13:30

 

467

4344.0000

LSE

15:13:41

 

470

4344.0000

LSE

15:14:12

 

442

4343.0000

LSE

15:14:22

 

418

4342.0000

LSE

15:15:12

 

405

4341.0000

LSE

15:15:18

 

480

4341.5000

LSE

15:15:43

 

435

4342.0000

LSE

15:16:28

 

491

4343.5000

LSE

15:18:03

 

324

4343.5000

LSE

15:18:03

 

134

4343.5000

LSE

15:18:03

 

707

4343.0000

LSE

15:18:11

 

458

4344.0000

LSE

15:19:22

 

36

4344.0000

LSE

15:19:22

 

361

4344.0000

LSE

15:19:22

 

79

4344.0000

LSE

15:19:22

 

402

4343.5000

LSE

15:19:40

 

112

4343.5000

LSE

15:19:40

 

216

4343.0000

LSE

15:19:53

 

222

4343.0000

LSE

15:19:53

 

410

4342.5000

LSE

15:20:46

 

118

4344.5000

LSE

15:21:10

 

50

4344.5000

LSE

15:21:10

 

65

4344.5000

LSE

15:21:10

 

220

4344.5000

LSE

15:21:10

 

468

4347.0000

LSE

15:22:50

 

182

4347.0000

LSE

15:22:50

 

543

4347.0000

LSE

15:22:50

 

73

4346.5000

LSE

15:23:03

 

25

4346.5000

LSE

15:23:20

 

547

4346.5000

LSE

15:23:20

 

581

4346.0000

LSE

15:23:42

 

551

4346.5000

LSE

15:24:46

 

346

4309.0000

Turquoise

08:04:57

 

14

4315.0000

Turquoise

08:07:20

 

108

4315.0000

Turquoise

08:07:20

 

308

4315.0000

Turquoise

08:07:20

 

335

4315.0000

Turquoise

08:07:51

 

353

4323.5000

Turquoise

08:09:29

 

331

4320.0000

Turquoise

08:11:43

 

300

4316.5000

Turquoise

08:12:54

 

305

4317.5000

Turquoise

08:15:00

 

6

4323.0000

Turquoise

08:16:22

 

280

4323.0000

Turquoise

08:16:22

 

17

4322.0000

Turquoise

08:18:57

 

21

4322.0000

Turquoise

08:18:57

 

2

4322.0000

Turquoise

08:18:57

 

99

4323.5000

Turquoise

08:19:32

 

60

4323.5000

Turquoise

08:19:32

 

307

4322.5000

Turquoise

08:21:04

 

80

4317.5000

Turquoise

08:22:13

 

315

4317.0000

Turquoise

08:23:05

 

312

4311.0000

Turquoise

08:26:11

 

1

4311.0000

Turquoise

08:26:11

 

21

4309.0000

Turquoise

08:28:33

 

98

4309.0000

Turquoise

08:28:37

 

9

4309.0000

Turquoise

08:28:37

 

168

4309.0000

Turquoise

08:29:07

 

2

4315.5000

Turquoise

08:31:59

 

320

4318.0000

Turquoise

08:32:15

 

21

4318.0000

Turquoise

08:32:15

 

11

4318.0000

Turquoise

08:32:15

 

300

4319.0000

Turquoise

08:34:22

 

297

4321.0000

Turquoise

08:38:10

 

336

4323.5000

Turquoise

08:40:40

 

288

4325.5000

Turquoise

08:44:18

 

59

4323.0000

Turquoise

08:47:20

 

250

4323.0000

Turquoise

08:47:20

 

285

4320.5000

Turquoise

08:51:35

 

 

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

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSGZGMVVNGGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings