Unilever PLC

Transaction in Own Shares

RNS Number : 5448D
Unilever PLC
29 June 2021
 




29 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:


29 June 2021

Number of ordinary shares purchased:


254,158

Highest price paid per share:


GBp 4,296.0000

Lowest price paid per share:


GBp 4,272.5000

Volume weighted average price paid per share:


GBp 4,281.1394




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 17,456,098 of its ordinary shares in treasury and has 2,611,787,674 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,281.6831

154,158

BATS

4,280.3012

100,000

Chi-X

0.0000

0

Turquoise

0.0000

0




Media Enquires:

Please contact the Unilever Press Office at: [email protected]






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

 

50

4,280.50

BATE

15:25:41

 

50

4,280.50

BATE

15:25:41

 

50

4,280.50

BATE

15:25:41

 

68

4,280.50

BATE

15:25:41

 

28

4,280.50

BATE

15:25:41

 

50

4,280.00

BATE

15:25:41

 

50

4,280.00

BATE

15:25:41

 

457

4,280.00

BATE

15:25:41

 

50

4,280.00

BATE

15:25:51

 

50

4,280.00

BATE

15:25:51

 

50

4,280.00

BATE

15:25:54

 

85

4,280.00

BATE

15:25:54

 

50

4,280.00

BATE

15:25:54

 

34

4,280.00

BATE

15:25:54

 

130

4,279.50

BATE

15:26:05

 

50

4,279.50

BATE

15:26:05

 

110

4,279.50

BATE

15:26:30

 

50

4,279.50

BATE

15:26:30

 

50

4,279.50

BATE

15:26:45

 

170

4,279.50

BATE

15:26:46

 

130

4,279.50

BATE

15:26:46

 

50

4,279.50

BATE

15:26:46

 

50

4,279.50

BATE

15:26:50

 

36

4,279.50

BATE

15:26:59

 

87

4,279.50

BATE

15:26:59

 

35

4,279.50

BATE

15:26:59

 

50

4,279.50

BATE

15:27:00

 

50

4,279.50

BATE

15:27:00

 

170

4,280.00

BATE

15:27:23

 

117

4,280.50

BATE

15:27:40

 

41

4,280.50

BATE

15:27:40

 

325

4,280.50

BATE

15:27:40

 

30

4,280.50

BATE

15:27:40

 

100

4,280.50

BATE

15:27:40

 

50

4,280.50

BATE

15:27:43

 

50

4,280.50

BATE

15:28:05

 

277

4,280.50

BATE

15:28:05

 

19

4,280.50

BATE

15:28:05

 

50

4,280.50

BATE

15:28:38

 

50

4,280.50

BATE

15:28:38

 

515

4,280.50

BATE

15:28:40

 

50

4,280.50

BATE

15:28:40

 

73

4,280.50

BATE

15:28:44

 

21

4,282.00

BATE

15:29:03

 

106

4,282.00

BATE

15:29:03

 

94

4,282.00

BATE

15:29:03

 

101

4,282.00

BATE

15:29:03

 

50

4,282.00

BATE

15:29:35

 

50

4,282.00

BATE

15:29:35

 

100

4,282.00

BATE

15:29:35

 

375

4,282.00

BATE

15:29:35

 

101

4,282.00

BATE

15:29:35

 

331

4,283.00

BATE

15:29:49

 

50

4,283.00

BATE

15:29:52

 

16

4,282.00

BATE

15:30:30

 

15

4,282.00

BATE

15:30:30

 

68

4,282.00

BATE

15:30:30

 

10

4,282.00

BATE

15:30:30

 

50

4,282.50

BATE

15:30:30

 

50

4,282.50

BATE

15:30:30

 

46

4,282.50

BATE

15:30:30

 

35

4,282.50

BATE

15:30:30

 

50

4,282.50

BATE

15:30:30

 

50

4,282.50

BATE

15:30:30

 

50

4,282.50

BATE

15:30:30

 

50

4,282.50

BATE

15:30:30

 

50

4,282.50

BATE

15:30:30

 

41

4,282.50

BATE

15:30:30

 

297

4,282.50

BATE

15:30:30

 

257

4,282.50

BATE

15:30:30

 

14

4,282.00

BATE

15:30:39

 

323

4,282.00

BATE

15:30:39

 

195

4,282.00

BATE

15:30:39

 

29

4,282.00

BATE

15:30:39

 

11

4,282.00

BATE

15:30:39

 

19

4,281.00

BATE

15:31:27

 

50

4,281.00

BATE

15:31:27

 

50

4,281.00

BATE

15:31:27

 

80

4,281.00

BATE

15:31:27

 

379

4,281.00

BATE

15:31:27

 

401

4,280.50

BATE

15:31:35

 

50

4,280.50

BATE

15:32:00

 

47

4,280.50

BATE

15:32:00

 

50

4,280.50

BATE

15:32:00

 

50

4,280.00

BATE

15:32:03

 

50

4,280.00

BATE

15:32:03

 

322

4,280.50

BATE

15:32:19

 

9

4,280.50

BATE

15:32:19

 

50

4,280.50

BATE

15:32:20

 

50

4,280.50

BATE

15:32:20

 

50

4,280.50

BATE

15:32:25

 

50

4,280.50

BATE

15:32:25

 

327

4,281.00

BATE

15:32:47

 

44

4,281.00

BATE

15:32:56

 

78

4,281.00

BATE

15:32:56

 

96

4,281.00

BATE

15:32:56

 

50

4,281.00

BATE

15:33:22

 

50

4,281.00

BATE

15:33:22

 

315

4,281.00

BATE

15:33:22

 

86

4,281.00

BATE

15:33:22

 

50

4,281.00

BATE

15:33:23

 

50

4,281.00

BATE

15:33:23

 

50

4,281.00

BATE

15:33:24

 

50

4,281.00

BATE

15:33:24

 

11

4,281.00

BATE

15:33:37

 

90

4,281.00

BATE

15:33:37

 

50

4,281.00

BATE

15:33:37

 

50

4,281.00

BATE

15:33:37

 

20

4,281.00

BATE

15:33:42

 

73

4,281.00

BATE

15:33:43

 

27

4,281.00

BATE

15:33:43

 

302

4,281.00

BATE

15:33:46

 

96

4,281.00

BATE

15:33:46

 

50

4,281.00

BATE

15:33:47

 

50

4,281.00

BATE

15:34:07

 

22

4,281.00

BATE

15:34:34

 

23

4,281.00

BATE

15:34:58

 

107

4,281.00

BATE

15:34:58

 

290

4,281.00

BATE

15:34:58

 

1

4,281.00

BATE

15:34:58

 

76

4,281.50

BATE

15:35:25

 

11

4,281.50

BATE

15:35:25

 

50

4,282.00

BATE

15:35:50

 

70

4,282.00

BATE

15:35:50

 

50

4,282.00

BATE

15:35:50

 

1796

4,282.00

BATE

15:35:50

 

312

4,281.50

BATE

15:36:00

 

428

4,281.00

BATE

15:36:01

 

320

4,281.00

BATE

15:36:16

 

50

4,280.50

BATE

15:37:08

 

43

4,280.50

BATE

15:37:08

 

50

4,280.50

BATE

15:37:08

 

50

4,280.50

BATE

15:37:08

 

50

4,280.50

BATE

15:37:08

 

50

4,280.50

BATE

15:37:08

 

90

4,280.50

BATE

15:37:08

 

304

4,280.50

BATE

15:37:08

 

215

4,281.00

BATE

15:37:20

 

11

4,281.00

BATE

15:37:20

 

50

4,281.00

BATE

15:37:20

 

48

4,281.00

BATE

15:37:20

 

77

4,281.00

BATE

15:37:48

 

7

4,281.00

BATE

15:37:48

 

40

4,281.00

BATE

15:37:48

 

50

4,281.00

BATE

15:37:48

 

100

4,281.00

BATE

15:38:00

 

92

4,281.00

BATE

15:38:00

 

9

4,281.00

BATE

15:38:00

 

117

4,281.00

BATE

15:38:00

 

326

4,281.00

BATE

15:38:07

 

155

4,281.00

BATE

15:38:07

 

1

4,281.00

BATE

15:38:12

 

70

4,281.00

BATE

15:38:12

 

50

4,281.00

BATE

15:38:12

 

269

4,281.00

BATE

15:38:17

 

298

4,281.00

BATE

15:38:43

 

50

4,281.00

BATE

15:38:43

 

20

4,281.00

BATE

15:38:47

 

53

4,281.00

BATE

15:38:47

 

39

4,281.00

BATE

15:38:58

 

50

4,281.00

BATE

15:38:58

 

50

4,281.00

BATE

15:38:58

 

50

4,281.00

BATE

15:38:58

 

50

4,281.00

BATE

15:38:58

 

70

4,281.00

BATE

15:38:58

 

209

4,281.00

BATE

15:38:58

 

64

4,281.00

BATE

15:38:58

 

22

4,281.00

BATE

15:38:58

 

315

4,280.50

BATE

15:39:02

 

1391

4,282.00

BATE

15:40:28

 

50

4,282.00

BATE

15:40:28

 

50

4,282.00

BATE

15:40:28

 

449

4,281.00

BATE

15:40:35

 

50

4,282.00

BATE

15:41:52

 

25

4,282.00

BATE

15:41:52

 

25

4,282.00

BATE

15:41:52

 

44

4,282.00

BATE

15:41:52

 

33

4,282.00

BATE

15:41:52

 

29

4,282.00

BATE

15:41:52

 

10

4,282.00

BATE

15:41:52

 

10

4,282.00

BATE

15:41:52

 

600

4,282.00

BATE

15:41:52

 

449

4,282.00

BATE

15:41:54

 

30

4,283.00

BATE

15:42:27

 

58

4,284.00

BATE

15:42:46

 

18

4,284.00

BATE

15:42:47

 

9

4,284.00

BATE

15:42:47

 

51

4,284.00

BATE

15:42:47

 

22

4,284.00

BATE

15:42:49

 

60

4,284.00

BATE

15:42:49

 

24

4,284.00

BATE

15:42:49

 

45

4,284.00

BATE

15:42:49

 

327

4,283.50

BATE

15:42:50

 

992

4,284.00

BATE

15:42:50

 

320

4,283.00

BATE

15:43:04

 

50

4,283.00

BATE

15:43:06

 

50

4,283.00

BATE

15:43:06

 

50

4,283.00

BATE

15:43:35

 

13

4,283.00

BATE

15:43:43

 

10

4,283.00

BATE

15:43:43

 

32

4,283.00

BATE

15:43:43

 

10

4,283.00

BATE

15:43:44

 

20

4,284.00

BATE

15:44:02

 

646

4,284.00

BATE

15:44:03

 

346

4,283.50

BATE

15:44:18

 

209

4,283.50

BATE

15:44:18

 

47

4,283.50

BATE

15:44:18

 

23

4,283.50

BATE

15:44:18

 

21

4,283.50

BATE

15:44:18

 

42

4,283.50

BATE

15:44:18

 

50

4,283.50

BATE

15:44:27

 

333

4,283.00

BATE

15:44:36

 

50

4,283.00

BATE

15:44:40

 

338

4,282.00

BATE

15:45:13

 

315

4,282.50

BATE

15:45:13

 

18

4,285.50

BATE

15:48:39

 

20

4,285.50

BATE

15:48:43

 

23

4,285.50

BATE

15:48:43

 

362

4,285.00

BATE

15:49:30

 

50

4,285.50

BATE

15:49:30

 

50

4,285.50

BATE

15:49:30

 

45

4,285.50

BATE

15:49:30

 

149

4,285.50

BATE

15:49:30

 

50

4,285.50

BATE

15:49:30

 

50

4,285.50

BATE

15:49:30

 

230

4,285.50

BATE

15:49:30

 

362

4,285.50

BATE

15:49:30

 

4163

4,285.50

BATE

15:49:30

 

232

4,284.50

BATE

15:49:34

 

162

4,284.50

BATE

15:49:34

 

14

4,284.50

BATE

15:50:00

 

81

4,284.50

BATE

15:50:01

 

24

4,284.50

BATE

15:50:02

 

3

4,285.50

BATE

15:50:16

 

100

4,286.00

BATE

15:50:17

 

289

4,286.50

BATE

15:50:37

 

50

4,286.50

BATE

15:50:37

 

714

4,286.50

BATE

15:50:37

 

142

4,287.00

BATE

15:51:01

 

115

4,287.00

BATE

15:51:01

 

46

4,287.00

BATE

15:51:01

 

80

4,287.00

BATE

15:51:01

 

26

4,287.00

BATE

15:51:01

 

81

4,287.00

BATE

15:51:01

 

14

4,287.00

BATE

15:51:01

 

97

4,287.00

BATE

15:51:01

 

27

4,287.00

BATE

15:51:01

 

290

4,287.00

BATE

15:51:28

 

32

4,287.00

BATE

15:51:28

 

197

4,287.00

BATE

15:51:39

 

50

4,287.00

BATE

15:51:39

 

50

4,287.00

BATE

15:51:39

 

50

4,287.00

BATE

15:51:39

 

20

4,286.50

BATE

15:52:04

 

23

4,286.50

BATE

15:52:04

 

22

4,286.50

BATE

15:52:04

 

50

4,286.50

BATE

15:52:04

 

50

4,286.50

BATE

15:52:04

 

50

4,286.50

BATE

15:52:04

 

50

4,286.50

BATE

15:52:04

 

11

4,286.50

BATE

15:52:04

 

50

4,286.50

BATE

15:52:04

 

21

4,286.50

BATE

15:52:04

 

64

4,286.50

BATE

15:52:04

 

22

4,286.50

BATE

15:52:04

 

237

4,286.50

BATE

15:52:04

 

76

4,286.50

BATE

15:52:04

 

171

4,286.50

BATE

15:52:04

 

316

4,286.50

BATE

15:52:04

 

26

4,285.00

BATE

15:52:38

 

50

4,285.00

BATE

15:52:38

 

50

4,285.00

BATE

15:52:38

 

50

4,285.00

BATE

15:52:38

 

100

4,285.00

BATE

15:52:38

 

50

4,285.00

BATE

15:52:38

 

5

4,284.50

BATE

15:52:56

 

517

4,284.50

BATE

15:52:56

 

20

4,284.00

BATE

15:53:01

 

71

4,284.00

BATE

15:53:01

 

28

4,284.00

BATE

15:53:01

 

64

4,284.00

BATE

15:53:01

 

147

4,284.00

BATE

15:53:01

 

150

4,283.50

BATE

15:53:11

 

175

4,283.50

BATE

15:53:11

 

20

4,283.50

BATE

15:53:12

 

20

4,283.00

BATE

15:54:00

 

50

4,283.00

BATE

15:54:00

 

50

4,283.00

BATE

15:54:00

 

149

4,283.00

BATE

15:54:00

 

50

4,283.00

BATE

15:54:00

 

80

4,283.00

BATE

15:54:00

 

268

4,283.50

BATE

15:54:13

 

19

4,283.50

BATE

15:54:14

 

15

4,283.50

BATE

15:54:14

 

19

4,283.50

BATE

15:54:14

 

26

4,283.50

BATE

15:54:14

 

67

4,283.50

BATE

15:54:26

 

273

4,283.50

BATE

15:54:28

 

38

4,283.00

BATE

15:54:47

 

12

4,283.00

BATE

15:55:08

 

50

4,283.00

BATE

15:55:08

 

50

4,283.00

BATE

15:55:08

 

283

4,283.00

BATE

15:55:08

 

346

4,283.00

BATE

15:55:08

 

292

4,283.50

BATE

15:55:27

 

401

4,283.50

BATE

15:55:27

 

50

4,283.00

BATE

15:55:31

 

50

4,283.00

BATE

15:55:36

 

50

4,283.00

BATE

15:55:36

 

320

4,283.00

BATE

15:55:45

 

50

4,283.00

BATE

15:55:46

 

303

4,283.50

BATE

15:55:54

 

50

4,283.50

BATE

15:55:57

 

50

4,283.50

BATE

15:55:57

 

50

4,283.00

BATE

15:56:01

 

1

4,283.00

BATE

15:56:09

 

47

4,283.00

BATE

15:56:10

 

84

4,283.50

BATE

15:56:21

 

29

4,283.50

BATE

15:56:21

 

163

4,283.50

BATE

15:56:21

 

45

4,283.50

BATE

15:56:34

 

50

4,283.50

BATE

15:56:34

 

50

4,283.50

BATE

15:56:39

 

50

4,283.50

BATE

15:56:39

 

300

4,283.50

BATE

15:56:39

 

97

4,283.50

BATE

15:57:05

 

188

4,283.50

BATE

15:57:15

 

244

4,283.50

BATE

15:57:15

 

356

4,283.50

BATE

15:57:15

 

50

4,283.50

BATE

15:57:20

 

1

4,283.50

BATE

15:57:23

 

290

4,283.50

BATE

15:57:42

 

14

4,284.00

BATE

15:57:46

 

191

4,284.00

BATE

15:57:46

 

50

4,284.00

BATE

15:57:46

 

52

4,284.00

BATE

15:57:46

 

214

4,284.00

BATE

15:57:59

 

48

4,284.00

BATE

15:57:59

 

76

4,284.00

BATE

15:57:59

 

51

4,284.00

BATE

15:57:59

 

31

4,284.00

BATE

15:57:59

 

138

4,284.00

BATE

15:57:59

 

205

4,283.50

BATE

15:58:08

 

26

4,283.50

BATE

15:58:08

 

57

4,283.50

BATE

15:58:08

 

20

4,283.50

BATE

15:58:08

 

30

4,283.50

BATE

15:58:08

 

50

4,284.00

BATE

15:58:27

 

50

4,284.00

BATE

15:58:27

 

141

4,284.00

BATE

15:58:49

 

176

4,284.50

BATE

15:58:58

 

114

4,284.50

BATE

15:58:59

 

378

4,284.50

BATE

15:59:00

 

18

4,284.00

BATE

15:59:12

 

42

4,284.00

BATE

15:59:12

 

50

4,283.50

BATE

16:00:18

 

50

4,283.50

BATE

16:00:18

 

49

4,284.00

BATE

16:00:18

 

242

4,284.00

BATE

16:00:18

 

323

4,284.00

BATE

16:00:18

 

1283

4,284.00

BATE

16:00:18

 

50

4,283.50

BATE

16:00:45

 

50

4,283.50

BATE

16:00:45

 

400

4,283.50

BATE

16:00:45

 

50

4,283.50

BATE

16:01:14

 

37

4,283.50

BATE

16:01:17

 

19

4,283.50

BATE

16:01:17

 

50

4,283.50

BATE

16:01:17

 

50

4,283.50

BATE

16:01:17

 

7

4,283.50

BATE

16:01:19

 

52

4,283.50

BATE

16:01:19

 

48

4,283.50

BATE

16:01:19

 

50

4,283.50

BATE

16:01:19

 

15

4,283.50

BATE

16:01:19

 

83

4,283.50

BATE

16:01:22

 

45

4,283.50

BATE

16:01:22

 

50

4,283.50

BATE

16:01:22

 

50

4,283.50

BATE

16:01:22

 

50

4,283.50

BATE

16:01:22

 

50

4,283.50

BATE

16:01:22

 

45

4,283.50

BATE

16:01:22

 

349

4,283.50

BATE

16:01:22

 

440

4,283.50

BATE

16:01:22

 

46

4,283.50

BATE

16:01:22

 

10

4,283.50

BATE

16:01:22

 

344

4,283.50

BATE

16:02:04

 

75

4,283.50

BATE

16:02:04

 

304

4,283.00

BATE

16:02:20

 

7

4,283.50

BATE

16:02:20

 

50

4,283.50

BATE

16:02:20

 

73

4,283.50

BATE

16:02:20

 

50

4,283.50

BATE

16:02:20

 

50

4,283.50

BATE

16:02:20

 

74

4,283.50

BATE

16:02:20

 

307

4,283.00

BATE

16:02:20

 

305

4,283.00

BATE

16:02:20

 

196

4,282.50

BATE

16:02:54

 

69

4,282.50

BATE

16:02:59

 

34

4,282.50

BATE

16:02:59

 

49

4,282.50

BATE

16:02:59

 

11

4,282.50

BATE

16:03:01

 

55

4,282.50

BATE

16:03:01

 

100

4,282.50

BATE

16:03:02

 

270

4,282.50

BATE

16:03:07

 

30

4,282.50

BATE

16:03:07

 

217

4,282.50

BATE

16:03:08

 

18

4,282.50

BATE

16:03:08

 

82

4,282.50

BATE

16:03:08

 

327

4,281.50

BATE

16:03:29

 

75

4,282.00

BATE

16:03:33

 

309

4,281.50

BATE

16:03:52

 

30

4,281.00

BATE

16:04:07

 

50

4,281.00

BATE

16:04:07

 

40

4,281.00

BATE

16:04:07

 

50

4,281.00

BATE

16:04:07

 

149

4,281.00

BATE

16:04:07

 

50

4,281.00

BATE

16:04:07

 

353

4,281.00

BATE

16:04:07

 

149

4,280.50

BATE

16:04:45

 

50

4,280.50

BATE

16:04:45

 

100

4,280.50

BATE

16:04:45

 

50

4,280.50

BATE

16:04:45

 

50

4,280.50

BATE

16:04:45

 

608

4,280.50

BATE

16:05:11

 

50

4,280.50

BATE

16:05:11

 

585

4,281.00

BATE

16:05:25

 

22

4,282.00

BATE

16:05:46

 

75

4,282.00

BATE

16:05:46

 

343

4,282.00

BATE

16:05:52

 

297

4,282.00

BATE

16:05:52

 

251

4,283.00

BATE

16:06:22

 

46

4,283.00

BATE

16:06:22

 

11

4,283.00

BATE

16:06:22

 

12

4,283.00

BATE

16:06:22

 

123

4,283.00

BATE

16:06:22

 

205

4,283.00

BATE

16:06:22

 

247

4,282.50

BATE

16:06:43

 

327

4,282.50

BATE

16:06:43

 

67

4,282.50

BATE

16:06:43

 

35

4,282.50

BATE

16:06:43

 

30

4,282.00

BATE

16:06:51

 

157

4,282.00

BATE

16:06:51

 

147

4,282.00

BATE

16:06:51

 

37

4,281.50

BATE

16:07:46

 

340

4,281.50

BATE

16:07:46

 

183

4,281.50

BATE

16:07:46

 

8

4,281.50

BATE

16:07:46

 

220

4,281.50

BATE

16:07:50

 

146

4,281.50

BATE

16:07:50

 

50

4,281.00

BATE

16:08:38

 

50

4,281.00

BATE

16:08:38

 

50

4,281.00

BATE

16:08:38

 

45

4,281.00

BATE

16:08:38

 

50

4,281.00

BATE

16:08:38

 

40

4,281.00

BATE

16:08:38

 

50

4,281.00

BATE

16:08:38

 

149

4,281.00

BATE

16:08:38

 

50

4,281.00

BATE

16:08:38

 

50

4,281.00

BATE

16:08:38

 

322

4,281.00

BATE

16:08:38

 

27

4,280.50

BATE

16:08:39

 

26

4,280.50

BATE

16:08:39

 

28

4,280.50

BATE

16:08:39

 

138

4,280.50

BATE

16:08:40

 

135

4,280.50

BATE

16:08:40

 

33

4,280.50

BATE

16:08:40

 

6

4,280.50

BATE

16:08:40

 

34

4,280.50

BATE

16:08:40

 

9

4,280.50

BATE

16:08:40

 

47

4,280.50

BATE

16:08:40

 

104

4,280.50

BATE

16:08:40

 

37

4,280.50

BATE

16:08:42

 

1

4,282.50

BATE

16:09:51

 

106

4,282.50

BATE

16:09:51

 

108

4,282.50

BATE

16:09:51

 

33

4,282.50

BATE

16:09:51

 

19

4,282.50

BATE

16:10:01

 

325

4,282.50

BATE

16:10:02

 

1237

4,282.50

BATE

16:10:02

 

37

4,281.50

BATE

16:10:16

 

50

4,281.50

BATE

16:10:31

 

50

4,281.50

BATE

16:10:31

 

149

4,281.50

BATE

16:10:31

 

346

4,281.50

BATE

16:10:31

 

381

4,281.50

BATE

16:10:31

 

37

4,281.50

BATE

16:11:06

 

33

4,281.50

BATE

16:11:06

 

19

4,281.50

BATE

16:11:06

 

28

4,281.50

BATE

16:11:06

 

299

4,281.50

BATE

16:11:08

 

32

4,281.50

BATE

16:11:08

 

120

4,281.50

BATE

16:11:08

 

34

4,281.50

BATE

16:11:08

 

152

4,281.50

BATE

16:11:08

 

29

4,281.50

BATE

16:11:08

 

57

4,281.50

BATE

16:11:08

 

18

4,281.50

BATE

16:11:08

 

50

4,281.00

BATE

16:11:53

 

50

4,281.00

BATE

16:11:53

 

42

4,281.00

BATE

16:11:53

 

149

4,281.00

BATE

16:11:53

 

22

4,281.00

BATE

16:11:53

 

45

4,281.00

BATE

16:11:53

 

57

4,281.00

BATE

16:11:53

 

58

4,281.00

BATE

16:12:04

 

83

4,281.00

BATE

16:12:04

 

37

4,281.00

BATE

16:12:04

 

50

4,281.00

BATE

16:12:04

 

20

4,281.00

BATE

16:12:04

 

7

4,281.00

BATE

16:12:04

 

94

4,281.00

BATE

16:12:04

 

26

4,281.00

BATE

16:12:04

 

25

4,281.00

BATE

16:12:04

 

30

4,281.00

BATE

16:12:05

 

220

4,281.00

BATE

16:12:07

 

16

4,281.00

BATE

16:12:08

 

234

4,281.00

BATE

16:12:08

 

121

4,281.00

BATE

16:12:12

 

306

4,281.00

BATE

16:12:12

 

29

4,279.50

BATE

16:12:42

 

50

4,279.50

BATE

16:12:42

 

50

4,279.50

BATE

16:12:42

 

149

4,279.50

BATE

16:12:42

 

50

4,279.50

BATE

16:12:42

 

1

4,279.00

BATE

16:12:46

 

149

4,279.00

BATE

16:12:48

 

148

4,278.50

BATE

16:12:53

 

18

4,278.50

BATE

16:12:53

 

42

4,278.50

BATE

16:12:53

 

250

4,278.50

BATE

16:12:53

 

50

4,279.00

BATE

16:13:44

 

50

4,279.00

BATE

16:13:44

 

90

4,279.00

BATE

16:13:44

 

486

4,279.00

BATE

16:13:44

 

68

4,278.50

BATE

16:13:49

 

260

4,278.50

BATE

16:13:49

 

340

4,278.50

BATE

16:13:49

 

169

4,278.50

BATE

16:14:44

 

45

4,279.00

BATE

16:15:09

 

50

4,279.00

BATE

16:15:09

 

50

4,279.00

BATE

16:15:09

 

50

4,279.00

BATE

16:15:09

 

50

4,279.00

BATE

16:15:09

 

716

4,279.00

BATE

16:15:09

 

23

4,279.00

BATE

16:15:09

 

54

4,279.00

BATE

16:15:09

 

163

4,279.00

BATE

16:15:09

 

50

4,279.00

BATE

16:15:09

 

90

4,279.00

BATE

16:15:09

 

50

4,279.00

BATE

16:15:09

 

50

4,279.00

BATE

16:15:09

 

190

4,278.50

BATE

16:15:10

 

243

4,278.50

BATE

16:15:10

 

45

4,278.00

BATE

16:15:39

 

50

4,278.00

BATE

16:15:39

 

29

4,278.00

BATE

16:15:39

 

22

4,278.00

BATE

16:15:39

 

173

4,278.00

BATE

16:15:39

 

23

4,278.00

BATE

16:15:39

 

60

4,278.00

BATE

16:15:39

 

19

4,277.50

BATE

16:15:41

 

7

4,277.50

BATE

16:15:41

 

405

4,277.50

BATE

16:15:42

 

329

4,277.00

BATE

16:16:05

 

60

4,277.00

BATE

16:16:05

 

301

4,276.50

BATE

16:16:14

 

50

4,276.50

BATE

16:16:26

 

50

4,276.50

BATE

16:16:26

 

241

4,276.50

BATE

16:16:47

 

97

4,276.50

BATE

16:16:47

 

50

4,276.50

BATE

16:16:47

 

50

4,276.50

BATE

16:16:47

 

340

4,276.50

BATE

16:17:03

 

300

4,276.50

BATE

16:17:03

 

50

4,276.50

BATE

16:17:09

 

50

4,276.50

BATE

16:17:32

 

50

4,276.50

BATE

16:17:32

 

149

4,276.50

BATE

16:17:32

 

50

4,276.50

BATE

16:17:32

 

50

4,276.50

BATE

16:17:32

 

550

4,276.50

BATE

16:17:32

 

4

4,276.50

BATE

16:18:05

 

8

4,276.50

BATE

16:18:05

 

43

4,276.50

BATE

16:18:05

 

25

4,276.50

BATE

16:18:05

 

19

4,276.50

BATE

16:18:05

 

76

4,276.50

BATE

16:18:05

 

59

4,276.50

BATE

16:18:05

 

74

4,276.50

BATE

16:18:05

 

218

4,276.50

BATE

16:18:05

 

50

4,276.50

BATE

16:18:05

 

50

4,276.50

BATE

16:18:05

 

50

4,276.50

BATE

16:18:05

 

50

4,276.50

BATE

16:18:05

 

143

4,276.00

BATE

16:18:08

 

199

4,276.00

BATE

16:18:08

 

110

4,276.00

BATE

16:18:27

 

79

4,276.00

BATE

16:18:27

 

20

4,276.00

BATE

16:18:27

 

101

4,276.00

BATE

16:18:27

 

40

4,276.50

BATE

16:19:12

 

31

4,276.50

BATE

16:19:13

 

122

4,276.50

BATE

16:19:53

 

157

4,276.50

BATE

16:20:04

 

422

4,276.50

BATE

16:20:04

 

1040

4,276.50

BATE

16:20:04

 

160

4,276.50

BATE

16:20:09

 

64

4,276.50

BATE

16:20:09

 

50

4,276.50

BATE

16:20:29

 

50

4,276.50

BATE

16:20:29

 

149

4,276.50

BATE

16:20:29

 

50

4,276.50

BATE

16:20:29

 

50

4,276.50

BATE

16:20:29

 

50

4,276.50

BATE

16:20:29

 

392

4,276.50

BATE

16:20:29

 

349

4,276.50

BATE

16:20:29

 

352

4,276.50

BATE

16:20:29

 

537

4,275.50

BATE

16:20:36

 

129

4,276.00

BATE

16:20:36

 

79

4,275.50

BATE

16:21:36

 

83

4,275.50

BATE

16:21:36

 

40

4,275.50

BATE

16:21:36

 

50

4,275.50

BATE

16:21:36

 

50

4,275.50

BATE

16:21:36

 

108

4,275.50

BATE

16:21:36

 

50

4,275.50

BATE

16:21:36

 

50

4,275.50

BATE

16:21:36

 

50

4,275.50

BATE

16:21:36

 

33

4,275.50

BATE

16:21:36

 

40

4,275.50

BATE

16:21:36

 

50

4,275.50

BATE

16:21:36

 

50

4,275.50

BATE

16:21:36

 

23

4,275.50

BATE

16:21:38

 

33

4,275.50

BATE

16:21:38

 

55

4,275.50

BATE

16:21:38

 

34

4,275.50

BATE

16:21:38

 

1

4,275.50

BATE

16:21:38

 

66

4,275.50

BATE

16:21:39

 

23

4,275.50

BATE

16:21:39

 

20

4,275.50

BATE

16:21:39

 

39

4,275.50

BATE

16:21:39

 

60

4,275.50

BATE

16:21:39

 

108

4,275.50

BATE

16:21:39

 

60

4,275.50

BATE

16:21:39

 

35

4,275.50

BATE

16:21:39

 

7

4,275.50

BATE

16:21:39

 

32

4,275.50

BATE

16:21:39

 

16

4,275.50

BATE

16:21:39

 

92

4,275.50

BATE

16:21:41

 

105

4,275.50

BATE

16:21:41

 

133

4,275.50

BATE

16:21:42

 

76

4,275.50

BATE

16:21:42

 

301

4,275.00

BATE

16:21:45

 

89

4,275.00

BATE

16:22:15

 

149

4,275.00

BATE

16:22:15

 

40

4,275.00

BATE

16:22:15

 

50

4,275.00

BATE

16:22:15

 

289

4,275.00

BATE

16:22:15

 

50

4,275.00

BATE

16:22:22

 

50

4,275.00

BATE

16:22:22

 

50

4,275.00

BATE

16:22:24

 

50

4,275.00

BATE

16:22:24

 

149

4,275.00

BATE

16:22:26

 

50

4,275.00

BATE

16:22:26

 

50

4,275.00

BATE

16:22:26

 

21

4,276.00

BATE

16:22:52

 

22

4,276.00

BATE

16:22:52

 

35

4,276.00

BATE

16:22:52

 

51

4,276.00

BATE

16:22:52

 

52

4,276.00

BATE

16:22:53

 

30

4,276.00

BATE

16:22:53

 

32

4,276.00

BATE

16:22:53

 

23

4,276.00

BATE

16:22:53

 

12

4,276.00

BATE

16:22:53

 

10

4,276.00

BATE

16:22:53

 

49

4,276.00

BATE

16:22:53

 

9

4,276.00

BATE

16:22:53

 

18

4,276.00

BATE

16:22:53

 

56

4,276.00

BATE

16:22:53

 

27

4,276.00

BATE

16:22:53

 

43

4,276.00

BATE

16:22:53

 

35

4,276.00

BATE

16:22:53

 

80

4,276.00

BATE

16:22:53

 

138

4,276.00

BATE

16:22:53

 

15

4,276.00

BATE

16:22:53

 

344

4,276.50

BATE

16:23:07

 

118

4,276.00

BATE

16:23:14

 

7

4,276.00

BATE

16:23:14

 

207

4,276.00

BATE

16:23:14

 

339

4,276.00

BATE

16:23:14

 

100

4,276.00

BATE

16:24:14

 

50

4,276.00

BATE

16:24:14

 

33

4,276.00

BATE

16:24:14

 

755

4,276.00

BATE

16:24:26

 

1439

4,276.00

BATE

16:24:26

 

149

4,275.00

BATE

16:24:32

 

50

4,275.00

BATE

16:24:32

 

13

4,274.50

BATE

16:25:19

 

1

4,274.50

BATE

16:25:19

 

109

4,274.50

BATE

16:25:19

 

106

4,274.50

BATE

16:25:19

 

1

4,274.50

BATE

16:25:19

 

149

4,274.50

BATE

16:25:24

 

50

4,274.50

BATE

16:25:24

 

50

4,274.50

BATE

16:25:24

 

50

4,274.50

BATE

16:25:24

 

50

4,274.50

BATE

16:25:24

 

50

4,274.50

BATE

16:25:24

 

50

4,274.50

BATE

16:25:24

 

71

4,274.50

BATE

16:25:24

 

600

4,274.50

BATE

16:25:24

 

64

4,274.50

BATE

16:25:24

 

16

4,274.50

BATE

16:25:24

 

24

4,274.50

BATE

16:25:24

 

369

4,274.50

BATE

16:25:24

 

58

4,274.50

BATE

16:25:25

 

50

4,274.50

BATE

16:25:25

 

100

4,274.00

BATE

16:25:49

 

106

4,273.50

BATE

16:26:08

 

50

4,274.00

BATE

16:26:08

 

149

4,274.00

BATE

16:26:08

 

50

4,274.00

BATE

16:26:08

 

50

4,274.00

BATE

16:26:08

 

50

4,274.00

BATE

16:26:08

 

50

4,274.00

BATE

16:26:08

 

50

4,274.00

BATE

16:26:08

 

243

4,274.00

BATE

16:26:08

 

253

4,274.00

BATE

16:26:08

 

502

4,274.00

BATE

16:26:08

 

116

4,273.50

BATE

16:26:11

 

51

4,273.50

BATE

16:26:11

 

17

4,273.50

BATE

16:26:11

 

52

4,273.50

BATE

16:26:11

 

30

4,273.50

BATE

16:26:11

 

50

4,273.50

BATE

16:26:11

 

194

4,273.50

BATE

16:26:11

 

50

4,273.50

BATE

16:26:48

 

193

4,273.50

BATE

16:26:48

 

50

4,273.50

BATE

16:26:48

 

172

4,273.50

BATE

16:26:48

 

96

4,273.50

BATE

16:26:48

 

62

4,273.50

BATE

16:26:48

 

50

4,273.50

BATE

16:26:48

 

50

4,273.50

BATE

16:26:48

 

50

4,273.50

BATE

16:26:48

 

50

4,273.50

BATE

16:26:48

 

58

4,273.50

BATE

16:26:48

 

50

4,273.50

BATE

16:26:48

 

19

4,273.50

BATE

16:26:48

 

306

4,273.00

BATE

16:27:02

 

62

4,273.50

BATE

16:27:13

 

1080

4,274.00

BATE

16:27:40

 

50

4,274.00

BATE

16:27:40

 

50

4,274.00

BATE

16:27:40

 

50

4,274.00

BATE

16:27:40

 

31

4,274.00

BATE

16:27:40

 

97

4,274.00

BATE

16:27:40

 

23

4,274.00

BATE

16:27:40

 

19

4,274.00

BATE

16:27:40

 

67

4,274.00

BATE

16:27:40

 

10

4,274.00

BATE

16:27:40

 

24

4,274.00

BATE

16:27:40

 

82

4,274.00

BATE

16:27:40

 

34

4,274.00

BATE

16:27:40

 

600

4,274.00

BATE

16:27:40

 

521

4,274.00

BATE

16:27:40

 

143

4,274.00

BATE

16:27:40

 

116

4,274.00

BATE

16:27:40

 

929

4,274.00

BATE

16:28:15

 

121

4,274.00

BATE

16:28:18

 

91

4,274.00

BATE

16:28:18

 

38

4,274.00

BATE

16:28:19

 

23

4,274.00

BATE

16:28:19

 

50

4,274.00

BATE

16:28:19

 

40

4,274.00

BATE

16:28:19

 

19

4,274.00

BATE

16:28:19

 

70

4,274.00

BATE

16:28:19

 

16

4,274.00

BATE

16:28:19

 

50

4,274.00

BATE

16:28:20

 

150

4,274.00

BATE

16:28:20

 

26

4,274.00

BATE

16:28:20

 

50

4,274.00

BATE

16:28:20

 

24

4,274.00

BATE

16:28:20

 

170

4,274.00

BATE

16:28:21

 

142

4,274.00

BATE

16:28:21

 

79

4,274.00

BATE

16:28:21

 

43

4,274.00

BATE

16:28:21

 

194

4,274.50

BATE

16:28:41

 

7

4,274.50

BATE

16:28:44

 

22

4,274.50

BATE

16:28:44

 

224

4,274.50

BATE

16:28:44

 

31

4,274.50

BATE

16:28:44

 

33

4,274.50

BATE

16:28:46

 

333

4,274.50

BATE

16:28:47

 

271

4,274.50

BATE

16:28:47

 

469

4,275.50

BATE

16:29:03

 

37

4,275.50

BATE

16:29:03

 

113

4,275.50

BATE

16:29:03

 

235

4,275.50

BATE

16:29:18

 

23

4,275.50

BATE

16:29:18

 

72

4,275.50

BATE

16:29:18

 

318

4,276.50

BATE

16:29:30

 

1

4,276.50

BATE

16:29:30

 

2

4,276.50

BATE

16:29:40

 

2

4,276.50

BATE

16:29:40

 

96

4,276.50

BATE

16:29:40

 

8

4,276.50

BATE

16:29:44

 

1

4,276.50

BATE

16:29:44

 

213

4,276.50

BATE

16:29:51

 

371

4,276.50

BATE

16:29:51

 

399

4,278.50

LSE

09:08:57

 

438

4,278.00

LSE

09:08:59

 

508

4,279.50

LSE

09:14:55

 

15

4,280.00

LSE

09:14:55

 

472

4,280.00

LSE

09:14:55

 

10

4,279.00

LSE

09:16:02

 

451

4,279.00

LSE

09:16:02

 

395

4,278.00

LSE

09:21:12

 

474

4,278.50

LSE

09:22:46

 

122

4,280.00

LSE

09:28:36

 

315

4,280.00

LSE

09:28:36

 

467

4,280.00

LSE

09:28:36

 

417

4,280.00

LSE

09:28:43

 

12

4,280.00

LSE

09:28:43

 

421

4,281.50

LSE

09:31:14

 

23

4,281.50

LSE

09:31:15

 

3

4,281.50

LSE

09:31:18

 

150

4,280.00

LSE

09:33:02

 

50

4,280.00

LSE

09:33:02

 

200

4,280.00

LSE

09:33:02

 

47

4,280.00

LSE

09:33:02

 

472

4,280.00

LSE

09:33:02

 

201

4,280.00

LSE

09:33:02

 

452

4,280.00

LSE

09:36:59

 

486

4,280.00

LSE

09:37:17

 

410

4,279.50

LSE

09:39:36

 

427

4,279.50

LSE

09:39:36

 

9

4,280.00

LSE

09:41:16

 

445

4,280.00

LSE

09:41:17

 

459

4,280.00

LSE

09:41:17

 

114

4,277.50

LSE

09:44:11

 

171

4,277.50

LSE

09:44:25

 

13

4,277.50

LSE

09:44:25

 

9

4,277.50

LSE

09:44:34

 

50

4,277.50

LSE

09:44:34

 

46

4,277.50

LSE

09:44:34

 

412

4,280.50

LSE

09:47:02

 

395

4,280.00

LSE

09:51:07

 

99

4,280.00

LSE

09:51:46

 

312

4,280.00

LSE

09:51:46

 

385

4,280.00

LSE

09:55:42

 

426

4,280.00

LSE

09:55:42

 

38

4,280.00

LSE

09:55:42

 

172

4,283.50

LSE

10:00:41

 

192

4,283.50

LSE

10:00:41

 

46

4,283.50

LSE

10:00:41

 

195

4,283.50

LSE

10:02:08

 

25

4,283.50

LSE

10:02:08

 

184

4,283.50

LSE

10:02:08

 

469

4,285.50

LSE

10:07:52

 

400

4,284.50

LSE

10:15:53

 

471

4,284.50

LSE

10:15:53

 

151

4,288.00

LSE

10:21:03

 

435

4,288.00

LSE

10:21:03

 

260

4,288.00

LSE

10:21:03

 

48

4,289.00

LSE

10:22:28

 

115

4,289.00

LSE

10:22:28

 

101

4,289.00

LSE

10:22:28

 

23

4,289.00

LSE

10:22:28

 

50

4,289.00

LSE

10:22:28

 

57

4,289.00

LSE

10:22:28

 

152

4,289.00

LSE

10:22:28

 

338

4,289.00

LSE

10:22:29

 

6

4,291.50

LSE

10:27:10

 

155

4,291.50

LSE

10:27:10

 

293

4,291.50

LSE

10:27:18

 

138

4,291.50

LSE

10:27:18

 

62

4,291.50

LSE

10:27:18

 

202

4,291.50

LSE

10:27:18

 

13

4,291.50

LSE

10:27:18

 

453

4,291.00

LSE

10:27:50

 

110

4,291.00

LSE

10:29:08

 

350

4,291.00

LSE

10:29:08

 

413

4,290.00

LSE

10:31:09

 

489

4,290.00

LSE

10:31:09

 

424

4,286.00

LSE

10:34:56

 

432

4,287.00

LSE

10:34:56

 

27

4,285.50

LSE

10:37:52

 

469

4,286.00

LSE

10:38:19

 

307

4,286.00

LSE

10:38:19

 

170

4,286.00

LSE

10:38:19

 

416

4,281.50

LSE

10:42:13

 

270

4,281.50

LSE

10:42:13

 

219

4,281.50

LSE

10:42:13

 

210

4,277.00

LSE

10:48:26

 

105

4,277.00

LSE

10:48:26

 

33

4,277.00

LSE

10:48:26

 

54

4,277.00

LSE

10:48:26

 

18

4,277.00

LSE

10:48:26

 

376

4,277.00

LSE

10:49:51

 

56

4,277.00

LSE

10:49:51

 

216

4,275.00

LSE

10:51:41

 

150

4,275.00

LSE

10:51:41

 

50

4,275.00

LSE

10:51:41

 

50

4,275.00

LSE

10:51:41

 

401

4,280.00

LSE

10:58:05

 

429

4,280.50

LSE

10:59:57

 

304

4,280.50

LSE

10:59:57

 

163

4,280.50

LSE

10:59:57

 

197

4,278.50

LSE

11:03:45

 

42

4,278.50

LSE

11:03:45

 

167

4,278.50

LSE

11:03:45

 

96

4,277.50

LSE

11:04:18

 

347

4,277.50

LSE

11:04:39

 

408

4,274.50

LSE

11:06:24

 

410

4,279.00

LSE

11:08:28

 

402

4,278.50

LSE

11:10:04

 

366

4,279.50

LSE

11:11:27

 

84

4,279.50

LSE

11:11:27

 

421

4,279.00

LSE

11:11:28

 

219

4,285.00

LSE

11:15:11

 

226

4,285.00

LSE

11:15:11

 

244

4,284.50

LSE

11:15:14

 

217

4,284.50

LSE

11:15:14

 

434

4,284.50

LSE

11:17:59

 

6

4,284.50

LSE

11:17:59

 

490

4,284.50

LSE

11:17:59

 

134

4,286.00

LSE

11:20:00

 

50

4,286.00

LSE

11:20:00

 

50

4,286.00

LSE

11:20:00

 

50

4,286.00

LSE

11:20:00

 

150

4,286.00

LSE

11:20:00

 

76

4,286.00

LSE

11:20:00

 

471

4,286.00

LSE

11:20:00

 

171

4,286.00

LSE

11:20:00

 

105

4,286.00

LSE

11:20:00

 

41

4,286.00

LSE

11:20:00

 

465

4,286.00

LSE

11:21:14

 

453

4,286.00

LSE

11:21:14

 

38

4,285.00

LSE

11:22:24

 

10

4,285.00

LSE

11:22:24

 

335

4,285.00

LSE

11:22:24

 

149

4,285.00

LSE

11:22:24

 

320

4,285.00

LSE

11:22:24

 

104

4,285.00

LSE

11:22:24

 

459

4,287.50

LSE

11:24:03

 

27

4,287.50

LSE

11:24:03

 

421

4,287.50

LSE

11:24:03

 

97

4,288.00

LSE

11:28:38

 

161

4,288.00

LSE

11:29:42

 

415

4,288.00

LSE

11:29:42

 

202

4,288.00

LSE

11:29:42

 

183

4,288.50

LSE

11:31:16

 

45

4,288.50

LSE

11:31:16

 

423

4,288.50

LSE

11:31:16

 

47

4,288.50

LSE

11:31:16

 

4

4,288.50

LSE

11:31:16

 

122

4,288.50

LSE

11:31:22

 

133

4,288.50

LSE

11:31:22

 

129

4,287.50

LSE

11:34:17

 

44

4,287.50

LSE

11:34:17

 

48

4,287.50

LSE

11:34:17

 

143

4,287.50

LSE

11:34:17

 

323

4,287.50

LSE

11:34:19

 

159

4,287.50

LSE

11:34:19

 

66

4,287.50

LSE

11:34:19

 

50

4,287.50

LSE

11:39:04

 

180

4,287.50

LSE

11:39:04

 

50

4,287.50

LSE

11:39:04

 

150

4,287.50

LSE

11:39:04

 

240

4,287.50

LSE

11:39:04

 

171

4,287.50

LSE

11:39:04

 

401

4,287.50

LSE

11:42:08

 

135

4,287.50

LSE

11:42:08

 

278

4,287.50

LSE

11:42:08

 

58

4,289.00

LSE

11:45:09

 

380

4,289.00

LSE

11:45:09

 

25

4,289.00

LSE

11:45:09

 

436

4,289.00

LSE

11:45:09

 

184

4,284.00

LSE

11:48:11

 

291

4,284.00

LSE

11:48:11

 

424

4,283.50

LSE

11:50:23

 

649

4,292.50

LSE

12:01:05

 

668

4,292.50

LSE

12:01:05

 

238

4,291.00

LSE

12:01:45

 

517

4,291.00

LSE

12:01:45

 

278

4,291.00

LSE

12:01:45

 

474

4,290.00

LSE

12:01:57

 

447

4,290.00

LSE

12:01:57

 

453

4,289.00

LSE

12:02:00

 

433

4,289.00

LSE

12:02:00

 

422

4,290.50

LSE

12:05:30

 

417

4,290.50

LSE

12:05:30

 

459

4,289.50

LSE

12:08:12

 

341

4,289.50

LSE

12:08:12

 

82

4,289.50

LSE

12:08:12

 

86

4,292.50

LSE

12:10:19

 

64

4,292.50

LSE

12:10:19

 

101

4,292.50

LSE

12:10:19

 

24

4,292.50

LSE

12:10:19

 

84

4,292.50

LSE

12:10:19

 

2

4,292.50

LSE

12:10:20

 

168

4,292.50

LSE

12:10:20

 

318

4,292.50

LSE

12:10:20

 

21

4,292.50

LSE

12:10:20

 

61

4,292.50

LSE

12:10:20

 

36

4,293.50

LSE

12:16:11

 

104

4,293.50

LSE

12:16:11

 

301

4,293.50

LSE

12:16:11

 

410

4,293.50

LSE

12:16:11

 

448

4,294.00

LSE

12:17:28

 

12

4,294.00

LSE

12:17:28

 

256

4,294.00

LSE

12:17:28

 

129

4,294.00

LSE

12:17:28

 

6

4,292.50

LSE

12:18:30

 

176

4,292.50

LSE

12:18:30

 

236

4,292.50

LSE

12:18:30

 

120

4,293.50

LSE

12:20:00

 

104

4,293.50

LSE

12:20:32

 

45

4,293.50

LSE

12:20:32

 

62

4,293.50

LSE

12:20:32

 

112

4,293.50

LSE

12:20:32

 

454

4,292.00

LSE

12:23:02

 

449

4,292.00

LSE

12:25:10

 

402

4,290.00

LSE

12:28:09

 

45

4,290.50

LSE

12:34:16

 

40

4,290.50

LSE

12:34:16

 

126

4,290.50

LSE

12:34:16

 

92

4,290.50

LSE

12:34:16

 

98

4,290.50

LSE

12:34:16

 

169

4,292.50

LSE

12:39:46

 

33

4,292.50

LSE

12:40:07

 

280

4,292.50

LSE

12:40:07

 

20

4,290.50

LSE

12:42:48

 

28

4,290.50

LSE

12:42:48

 

427

4,290.50

LSE

12:43:24

 

213

4,293.50

LSE

12:48:42

 

156

4,293.50

LSE

12:48:45

 

73

4,293.50

LSE

12:48:45

 

420

4,295.50

LSE

12:55:03

 

61

4,295.00

LSE

12:55:36

 

400

4,295.00

LSE

12:55:36

 

275

4,294.50

LSE

12:59:58

 

101

4,294.50

LSE

13:00:04

 

73

4,294.50

LSE

13:00:09

 

75

4,294.00

LSE

13:03:26

 

34

4,294.00

LSE

13:03:26

 

96

4,294.00

LSE

13:03:26

 

188

4,294.00

LSE

13:03:26

 

397

4,294.50

LSE

13:05:08

 

8

4,294.00

LSE

13:07:08

 

125

4,294.00

LSE

13:07:08

 

326

4,294.00

LSE

13:07:08

 

483

4,295.50

LSE

13:09:32

 

438

4,296.00

LSE

13:11:14

 

418

4,280.00

LSE

15:25:41

 

567

4,279.50

LSE

15:26:05

 

47

4,279.50

LSE

15:27:01

 

146

4,281.00

LSE

15:27:35

 

50

4,281.00

LSE

15:27:35

 

920

4,281.00

LSE

15:27:35

 

150

4,281.00

LSE

15:27:35

 

50

4,281.00

LSE

15:27:35

 

264

4,280.50

LSE

15:27:40

 

396

4,280.50

LSE

15:27:40

 

97

4,280.50

LSE

15:27:40

 

30

4,280.50

LSE

15:27:40

 

96

4,280.50

LSE

15:27:40

 

337

4,280.00

LSE

15:28:38

 

488

4,282.00

LSE

15:29:35

 

236

4,282.00

LSE

15:29:35

 

200

4,282.00

LSE

15:29:35

 

14

4,282.00

LSE

15:29:35

 

30

4,282.50

LSE

15:30:30

 

50

4,282.50

LSE

15:30:30

 

407

4,282.50

LSE

15:30:30

 

177

4,282.50

LSE

15:30:30

 

271

4,282.50

LSE

15:30:30

 

161

4,281.50

LSE

15:31:19

 

313

4,281.50

LSE

15:31:19

 

50

4,280.50

LSE

15:31:35

 

302

4,280.50

LSE

15:31:35

 

60

4,280.50

LSE

15:31:35

 

562

4,281.00

LSE

15:33:22

 

444

4,281.50

LSE

15:36:00

 

423

4,281.50

LSE

15:36:00

 

14

4,281.50

LSE

15:36:00

 

597

4,281.00

LSE

15:36:16

 

228

4,281.00

LSE

15:36:16

 

122

4,280.50

LSE

15:37:08

 

277

4,280.50

LSE

15:37:08

 

174

4,280.50

LSE

15:37:48

 

409

4,280.50

LSE

15:38:12

 

50

4,280.50

LSE

15:38:12

 

395

4,280.50

LSE

15:38:12

 

58

4,280.50

LSE

15:38:12

 

462

4,280.50

LSE

15:38:12

 

279

4,280.50

LSE

15:38:12

 

93

4,280.50

LSE

15:38:12

 

76

4,280.50

LSE

15:38:12

 

480

4,281.50

LSE

15:40:34

 

280

4,281.50

LSE

15:40:34

 

297

4,281.50

LSE

15:40:34

 

174

4,282.00

LSE

15:41:52

 

244

4,282.00

LSE

15:41:52

 

489

4,283.50

LSE

15:42:50

 

229

4,283.00

LSE

15:43:04

 

258

4,283.00

LSE

15:43:04

 

417

4,283.00

LSE

15:43:04

 

214

4,283.00

LSE

15:43:31

 

140

4,283.00

LSE

15:43:31

 

13

4,283.00

LSE

15:43:31

 

45

4,283.00

LSE

15:43:31

 

56

4,283.00

LSE

15:44:36

 

356

4,283.00

LSE

15:44:36

 

56

4,283.00

LSE

15:44:36

 

454

4,282.50

LSE

15:45:13

 

50

4,285.50

LSE

15:47:55

 

50

4,285.50

LSE

15:47:55

 

301

4,285.50

LSE

15:47:55

 

1170

4,285.50

LSE

15:47:55

 

200

4,285.00

LSE

15:47:56

 

291

4,285.00

LSE

15:47:56

 

514

4,285.00

LSE

15:49:30

 

324

4,285.50

LSE

15:49:30

 

199

4,285.50

LSE

15:49:30

 

416

4,284.50

LSE

15:50:00

 

309

4,286.00

LSE

15:50:47

 

416

4,286.00

LSE

15:50:47

 

590

4,286.50

LSE

15:51:30

 

76

4,287.00

LSE

15:51:50

 

76

4,287.00

LSE

15:51:50

 

76

4,287.00

LSE

15:51:50

 

52

4,287.00

LSE

15:51:50

 

24

4,287.00

LSE

15:51:50

 

53

4,287.00

LSE

15:51:51

 

23

4,287.00

LSE

15:51:51

 

76

4,287.00

LSE

15:51:51

 

21

4,286.50

LSE

15:52:04

 

50

4,286.50

LSE

15:52:04

 

50

4,286.50

LSE

15:52:04

 

76

4,286.50

LSE

15:52:04

 

150

4,286.50

LSE

15:52:04

 

129

4,286.50

LSE

15:52:04

 

454

4,286.50

LSE

15:52:04

 

252

4,286.50

LSE

15:52:04

 

372

4,286.50

LSE

15:52:04

 

562

4,285.00

LSE

15:52:38

 

68

4,284.50

LSE

15:52:52

 

675

4,284.50

LSE

15:52:52

 

92

4,284.00

LSE

15:53:01

 

149

4,284.00

LSE

15:53:01

 

214

4,284.00

LSE

15:53:01

 

89

4,283.50

LSE

15:53:08

 

313

4,283.50

LSE

15:53:08

 

64

4,283.50

LSE

15:53:08

 

125

4,283.00

LSE

15:54:00

 

350

4,283.00

LSE

15:54:00

 

106

4,283.00

LSE

15:54:24

 

187

4,283.00

LSE

15:54:24

 

106

4,283.00

LSE

15:54:24

 

420

4,283.00

LSE

15:55:27

 

332

4,283.50

LSE

15:56:31

 

391

4,283.50

LSE

15:56:31

 

232

4,283.50

LSE

15:56:31

 

402

4,283.50

LSE

15:56:31

 

97

4,283.50

LSE

15:56:31

 

91

4,283.50

LSE

15:57:05

 

169

4,283.50

LSE

15:57:05

 

173

4,283.50

LSE

15:57:10

 

781

4,283.50

LSE

15:57:15

 

62

4,283.50

LSE

15:57:15

 

130

4,283.50

LSE

15:57:15

 

135

4,283.50

LSE

15:57:41

 

287

4,283.50

LSE

15:57:41

 

294

4,283.50

LSE

15:57:41

 

135

4,283.50

LSE

15:57:41

 

28

4,283.50

LSE

15:58:08

 

200

4,283.50

LSE

15:58:08

 

50

4,283.50

LSE

15:58:08

 

130

4,283.50

LSE

15:58:08

 

489

4,283.50

LSE

15:58:08

 

53

4,283.50

LSE

15:58:08

 

396

4,283.50

LSE

15:58:28

 

92

4,283.50

LSE

15:58:28

 

350

4,283.50

LSE

15:58:28

 

50

4,284.00

LSE

15:59:12

 

33

4,284.00

LSE

15:59:12

 

250

4,284.00

LSE

15:59:12

 

675

4,284.00

LSE

15:59:12

 

591

4,284.00

LSE

16:00:18

 

801

4,284.00

LSE

16:00:18

 

602

4,283.50

LSE

16:01:29

 

9

4,283.50

LSE

16:01:29

 

170

4,283.50

LSE

16:01:29

 

150

4,283.50

LSE

16:01:29

 

695

4,283.00

LSE

16:01:42

 

331

4,283.50

LSE

16:02:16

 

149

4,283.50

LSE

16:02:16

 

65

4,283.50

LSE

16:02:16

 

210

4,283.50

LSE

16:02:16

 

50

4,283.50

LSE

16:02:16

 

150

4,283.50

LSE

16:02:16

 

602

4,283.00

LSE

16:02:20

 

313

4,283.00

LSE

16:02:20

 

20

4,283.00

LSE

16:02:20

 

407

4,283.00

LSE

16:02:20

 

427

4,283.00

LSE

16:02:20

 

482

4,282.50

LSE

16:02:27

 

51

4,282.00

LSE

16:03:21

 

410

4,282.00

LSE

16:03:21

 

891

4,281.50

LSE

16:03:29

 

126

4,281.50

LSE

16:03:52

 

220

4,281.50

LSE

16:03:52

 

447

4,281.50

LSE

16:03:52

 

489

4,281.00

LSE

16:04:07

 

471

4,281.00

LSE

16:04:07

 

410

4,281.00

LSE

16:04:39

 

601

4,281.00

LSE

16:04:39

 

593

4,280.50

LSE

16:04:45

 

58

4,282.50

LSE

16:05:54

 

48

4,282.50

LSE

16:05:54

 

150

4,282.50

LSE

16:05:56

 

58

4,282.50

LSE

16:05:56

 

76

4,282.50

LSE

16:05:56

 

200

4,282.50

LSE

16:05:59

 

58

4,282.50

LSE

16:05:59

 

150

4,282.50

LSE

16:05:59

 

147

4,282.50

LSE

16:05:59

 

87

4,282.50

LSE

16:05:59

 

209

4,282.50

LSE

16:05:59

 

50

4,283.50

LSE

16:06:19

 

150

4,283.50

LSE

16:06:19

 

86

4,283.00

LSE

16:06:22

 

93

4,283.00

LSE

16:06:22

 

241

4,283.00

LSE

16:06:22

 

584

4,283.00

LSE

16:06:22

 

158

4,283.00

LSE

16:06:22

 

791

4,282.50

LSE

16:06:43

 

88

4,282.00

LSE

16:06:51

 

120

4,282.00

LSE

16:06:51

 

564

4,282.00

LSE

16:06:51

 

483

4,281.50

LSE

16:07:13

 

439

4,281.00

LSE

16:08:38

 

447

4,281.00

LSE

16:08:38

 

848

4,282.50

LSE

16:10:01

 

342

4,282.50

LSE

16:10:01

 

149

4,282.00

LSE

16:10:04

 

2

4,282.00

LSE

16:10:04

 

112

4,282.00

LSE

16:10:05

 

96

4,282.00

LSE

16:10:05

 

109

4,282.00

LSE

16:10:05

 

236

4,282.00

LSE

16:10:05

 

32

4,281.50

LSE

16:10:16

 

243

4,281.50

LSE

16:10:16

 

233

4,281.50

LSE

16:10:16

 

134

4,281.50

LSE

16:11:06

 

250

4,281.50

LSE

16:11:06

 

20

4,281.50

LSE

16:11:06

 

139

4,281.50

LSE

16:11:06

 

178

4,281.00

LSE

16:11:53

 

592

4,281.00

LSE

16:11:53

 

247

4,281.00

LSE

16:11:53

 

389

4,281.00

LSE

16:11:53

 

279

4,281.00

LSE

16:11:53

 

12

4,280.00

LSE

16:12:12

 

50

4,280.00

LSE

16:12:12

 

72

4,280.00

LSE

16:12:12

 

469

4,280.50

LSE

16:12:12

 

36

4,279.50

LSE

16:12:19

 

314

4,279.50

LSE

16:12:28

 

177

4,279.50

LSE

16:12:28

 

470

4,279.50

LSE

16:12:42

 

455

4,278.50

LSE

16:12:53

 

132

4,278.00

LSE

16:12:54

 

292

4,278.00

LSE

16:12:54

 

473

4,279.00

LSE

16:13:44

 

299

4,278.50

LSE

16:13:45

 

102

4,278.50

LSE

16:13:45

 

402

4,278.50

LSE

16:13:49

 

112

4,278.50

LSE

16:13:49

 

486

4,278.50

LSE

16:15:10

 

420

4,278.50

LSE

16:15:10

 

149

4,278.00

LSE

16:15:16

 

537

4,278.00

LSE

16:15:39

 

96

4,277.50

LSE

16:15:41

 

394

4,277.50

LSE

16:15:41

 

150

4,277.50

LSE

16:15:41

 

137

4,277.50

LSE

16:15:41

 

25

4,277.00

LSE

16:15:54

 

485

4,277.00

LSE

16:15:54

 

414

4,276.50

LSE

16:16:14

 

53

4,276.00

LSE

16:17:04

 

1251

4,276.50

LSE

16:17:32

 

1047

4,276.50

LSE

16:18:05

 

405

4,276.00

LSE

16:18:08

 

211

4,276.00

LSE

16:18:08

 

343

4,276.00

LSE

16:18:08

 

490

4,276.00

LSE

16:18:08

 

468

4,276.50

LSE

16:19:53

 

391

4,276.50

LSE

16:19:53

 

44

4,276.50

LSE

16:19:53

 

120

4,276.50

LSE

16:20:04

 

228

4,276.50

LSE

16:20:29

 

383

4,276.50

LSE

16:20:29

 

252

4,276.50

LSE

16:20:29

 

349

4,275.50

LSE

16:20:36

 

216

4,275.50

LSE

16:20:36

 

150

4,276.00

LSE

16:20:36

 

391

4,276.00

LSE

16:20:36

 

71

4,276.00

LSE

16:20:36

 

393

4,276.00

LSE

16:20:36

 

418

4,275.50

LSE

16:20:43

 

79

4,275.00

LSE

16:21:45

 

230

4,275.00

LSE

16:22:15

 

150

4,275.00

LSE

16:22:15

 

59

4,275.00

LSE

16:22:15

 

102

4,275.00

LSE

16:22:15

 

174

4,275.00

LSE

16:22:15

 

855

4,275.00

LSE

16:22:15

 

79

4,275.00

LSE

16:22:37

 

1

4,275.00

LSE

16:22:37

 

170

4,275.50

LSE

16:22:46

 

150

4,276.00

LSE

16:22:52

 

295

4,276.00

LSE

16:22:52

 

43

4,276.00

LSE

16:22:52

 

323

4,276.00

LSE

16:22:52

 

58

4,276.50

LSE

16:23:06

 

150

4,276.50

LSE

16:23:06

 

422

4,276.50

LSE

16:23:07

 

467

4,276.00

LSE

16:23:14

 

338

4,276.00

LSE

16:23:14

 

1

4,276.00

LSE

16:23:14

 

140

4,276.00

LSE

16:23:14

 

84

4,276.00

LSE

16:23:14

 

44

4,276.00

LSE

16:24:14

 

94

4,276.00

LSE

16:24:14

 

473

4,275.50

LSE

16:24:26

 

41

4,276.00

LSE

16:24:26

 

150

4,276.00

LSE

16:24:26

 

58

4,276.00

LSE

16:24:26

 

200

4,276.00

LSE

16:24:26

 

37

4,276.00

LSE

16:24:26

 

220

4,276.00

LSE

16:24:26

 

322

4,276.00

LSE

16:24:26

 

50

4,276.00

LSE

16:24:26

 

50

4,276.00

LSE

16:24:26

 

707

4,276.00

LSE

16:24:26

 

1709

4,276.00

LSE

16:24:26

 

428

4,274.50

LSE

16:24:30

 

421

4,274.50

LSE

16:25:11

 

150

4,274.50

LSE

16:25:24

 

958

4,274.50

LSE

16:25:35

 

60

4,274.00

LSE

16:25:49

 

84

4,274.00

LSE

16:25:49

 

157

4,274.00

LSE

16:26:08

 

517

4,274.00

LSE

16:26:08

 

894

4,274.00

LSE

16:26:08

 

466

4,274.00

LSE

16:26:08

 

148

4,272.50

LSE

16:26:23

 

468

4,272.50

LSE

16:26:23

 

927

4,273.00

LSE

16:26:23

 

50

4,273.00

LSE

16:26:23

 

150

4,273.00

LSE

16:26:23

 

50

4,273.00

LSE

16:26:23

 

50

4,273.00

LSE

16:26:23

 

437

4,273.00

LSE

16:26:23

 

642

4,273.00

LSE

16:26:23

 

293

4,273.50

LSE

16:27:12

 

301

4,273.50

LSE

16:27:12

 

1755

4,273.50

LSE

16:27:12

 

520

4,274.00

LSE

16:27:40

 

422

4,274.00

LSE

16:27:40

 

1135

4,274.00

LSE

16:27:40

 

51

4,274.00

LSE

16:27:40

 

93

4,274.00

LSE

16:27:40

 

150

4,274.00

LSE

16:27:40

 

50

4,274.00

LSE

16:27:40

 

42

4,274.00

LSE

16:27:40

 

150

4,274.00

LSE

16:27:40

 

809

4,274.00

LSE

16:27:40

 

703

4,274.00

LSE

16:27:40

 

971

4,274.00

LSE

16:27:40

 

65

4,273.50

LSE

16:27:47

 

150

4,273.50

LSE

16:27:47

 

107

4,274.00

LSE

16:28:02

 

130

4,274.00

LSE

16:28:02

 

50

4,274.00

LSE

16:28:02

 

32

4,274.00

LSE

16:28:02

 

1550

4,274.00

LSE

16:28:07

 

40

4,274.00

LSE

16:28:18

 

529

4,274.00

LSE

16:28:18

 

324

4,274.00

LSE

16:28:19

 

436

4,274.00

LSE

16:28:19

 

82

4,274.00

LSE

16:28:19

 

246

4,274.50

LSE

16:28:41

 

156

4,274.50

LSE

16:28:41

 

337

4,274.50

LSE

16:28:41

 

1137

4,274.50

LSE

16:28:41

 

317

4,275.50

LSE

16:29:03

 

35

4,275.50

LSE

16:29:03

 

9

4,275.50

LSE

16:29:03

 

946

4,276.00

LSE

16:29:05

 

391

4,276.00

LSE

16:29:05

 

68

4,276.00

LSE

16:29:05

 

39

4,276.00

LSE

16:29:05

 

240

4,275.00

LSE

16:29:12

 

3

4,275.50

LSE

16:29:18

 

7

4,276.50

LSE

16:29:30

 

9

4,276.50

LSE

16:29:30

 

131

4,276.50

LSE

16:29:30

 

78

4,276.50

LSE

16:29:30

 

819

4,276.50

LSE

16:29:36

 

519

4,276.50

LSE

16:29:40

 

 

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 [email protected] 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
 
 
POSKZGZVKLMGMZM