Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Monday 14 June, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 8545B
Unilever PLC
14 June 2021
 




14 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:


14 June 2021

Number of ordinary shares purchased:


345,931

Highest price paid per share:


GBp 4,310.0000

Lowest price paid per share:


GBp 4,267.5000

Volume weighted average price paid per share:


GBp 4,280.5514




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 12,688,759 of its ordinary shares in treasury and has 2,616,555,013 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,281.1770

234,312

BATS

4,278.7038

58,403

Chi-X

4,279.8249

53,216

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 (GBp)

LastMkt

ExecutionTime

 

339

4,281.50

BATE

13:03:44

 

325

4,280.50

BATE

13:05:03

 

5

4,281.00

BATE

13:05:39

 

347

4,280.50

BATE

13:05:59

 

314

4,281.00

BATE

13:08:57

 

150

4,281.50

BATE

13:09:57

 

94

4,281.50

BATE

13:09:57

 

83

4,281.50

BATE

13:09:57

 

84

4,282.50

BATE

13:13:09

 

24

4,282.50

BATE

13:13:09

 

26

4,282.50

BATE

13:13:09

 

18

4,282.50

BATE

13:13:09

 

137

4,282.50

BATE

13:13:09

 

24

4,282.50

BATE

13:13:09

 

8

4,282.50

BATE

13:13:09

 

298

4,282.00

BATE

13:13:11

 

28

4,280.00

BATE

13:15:26

 

24

4,279.50

BATE

13:15:41

 

9

4,279.50

BATE

13:15:41

 

13

4,279.50

BATE

13:15:41

 

282

4,279.50

BATE

13:15:47

 

344

4,279.00

BATE

13:17:29

 

85

4,279.00

BATE

13:20:14

 

50

4,279.00

BATE

13:20:14

 

50

4,279.00

BATE

13:20:14

 

166

4,279.00

BATE

13:20:14

 

49

4,279.00

BATE

13:20:14

 

117

4,279.00

BATE

13:20:14

 

24

4,279.00

BATE

13:20:14

 

33

4,279.00

BATE

13:20:14

 

110

4,279.00

BATE

13:20:14

 

296

4,278.50

BATE

13:23:21

 

27

4,280.50

BATE

13:26:29

 

338

4,280.00

BATE

13:27:27

 

107

4,280.50

BATE

13:27:27

 

67

4,280.50

BATE

13:27:27

 

172

4,280.50

BATE

13:27:27

 

303

4,279.00

BATE

13:29:26

 

26

4,279.00

BATE

13:29:26

 

317

4,279.00

BATE

13:29:26

 

16

4,277.50

BATE

13:31:57

 

15

4,277.50

BATE

13:31:57

 

49

4,277.50

BATE

13:31:57

 

46

4,277.50

BATE

13:31:57

 

7

4,277.50

BATE

13:31:57

 

392

4,278.50

BATE

13:32:40

 

344

4,278.50

BATE

13:33:12

 

348

4,277.00

BATE

13:35:13

 

100

4,276.50

BATE

13:37:00

 

176

4,276.00

BATE

13:37:00

 

308

4,275.00

BATE

13:37:37

 

298

4,274.50

BATE

13:40:10

 

299

4,275.00

BATE

13:40:10

 

7

4,274.00

BATE

13:44:07

 

40

4,275.00

BATE

13:44:36

 

140

4,275.00

BATE

13:44:36

 

45

4,275.00

BATE

13:44:36

 

37

4,275.00

BATE

13:44:36

 

17

4,275.00

BATE

13:44:36

 

16

4,275.00

BATE

13:44:36

 

22

4,275.00

BATE

13:44:36

 

26

4,275.00

BATE

13:44:36

 

517

4,275.50

BATE

13:44:36

 

33

4,277.00

BATE

13:47:30

 

139

4,277.00

BATE

13:47:41

 

50

4,277.00

BATE

13:47:41

 

98

4,277.00

BATE

13:47:41

 

50

4,277.00

BATE

13:47:41

 

332

4,276.50

BATE

13:47:41

 

217

4,277.00

BATE

13:47:41

 

80

4,277.00

BATE

13:47:41

 

12

4,277.00

BATE

13:47:41

 

104

4,274.50

BATE

13:52:19

 

57

4,274.50

BATE

13:52:19

 

254

4,274.50

BATE

13:52:19

 

50

4,274.50

BATE

13:53:43

 

45

4,274.50

BATE

13:53:43

 

44

4,274.50

BATE

13:53:43

 

12

4,274.50

BATE

13:53:43

 

16

4,274.50

BATE

13:53:43

 

59

4,274.50

BATE

13:53:43

 

100

4,274.50

BATE

13:53:43

 

347

4,274.50

BATE

13:53:43

 

100

4,274.00

BATE

13:56:44

 

20

4,274.00

BATE

13:56:44

 

2

4,274.00

BATE

13:57:44

 

1

4,274.00

BATE

13:57:44

 

32

4,274.00

BATE

13:57:44

 

2

4,274.00

BATE

13:57:44

 

126

4,274.00

BATE

13:57:53

 

184

4,274.00

BATE

13:57:53

 

351

4,273.50

BATE

13:57:58

 

100

4,273.50

BATE

14:00:26

 

107

4,273.50

BATE

14:00:32

 

32

4,273.50

BATE

14:00:32

 

344

4,273.00

BATE

14:00:49

 

414

4,274.50

BATE

14:02:56

 

15

4,274.50

BATE

14:03:36

 

28

4,274.50

BATE

14:03:36

 

263

4,274.50

BATE

14:03:36

 

333

4,273.50

BATE

14:03:47

 

54

4,269.50

BATE

14:06:03

 

32

4,271.00

BATE

14:06:32

 

1

4,271.00

BATE

14:06:32

 

20

4,273.00

BATE

14:07:31

 

58

4,273.00

BATE

14:07:31

 

117

4,273.00

BATE

14:07:31

 

21

4,273.00

BATE

14:07:31

 

82

4,273.00

BATE

14:07:31

 

9

4,273.00

BATE

14:07:31

 

23

4,273.00

BATE

14:07:31

 

8

4,273.00

BATE

14:07:31

 

42

4,273.50

BATE

14:08:18

 

61

4,273.50

BATE

14:08:18

 

31

4,273.50

BATE

14:08:18

 

36

4,273.50

BATE

14:08:18

 

226

4,273.50

BATE

14:08:18

 

1

4,274.00

BATE

14:09:02

 

31

4,274.00

BATE

14:09:21

 

288

4,274.00

BATE

14:09:21

 

18

4,274.00

BATE

14:09:30

 

60

4,275.50

BATE

14:10:45

 

250

4,275.50

BATE

14:11:11

 

51

4,275.50

BATE

14:11:34

 

27

4,275.50

BATE

14:11:34

 

156

4,275.50

BATE

14:11:34

 

97

4,275.50

BATE

14:11:34

 

25

4,275.50

BATE

14:11:34

 

169

4,276.00

BATE

14:13:02

 

100

4,276.00

BATE

14:13:02

 

45

4,276.00

BATE

14:13:02

 

72

4,274.00

BATE

14:14:44

 

248

4,275.50

BATE

14:17:09

 

58

4,275.50

BATE

14:17:09

 

118

4,276.50

BATE

14:18:05

 

94

4,276.00

BATE

14:18:05

 

250

4,276.50

BATE

14:18:05

 

125

4,276.00

BATE

14:18:50

 

127

4,276.00

BATE

14:18:50

 

29

4,276.00

BATE

14:18:50

 

25

4,276.00

BATE

14:18:50

 

261

4,276.00

BATE

14:20:49

 

60

4,276.00

BATE

14:20:49

 

141

4,276.00

BATE

14:20:49

 

12

4,276.00

BATE

14:20:49

 

213

4,276.00

BATE

14:20:49

 

339

4,275.00

BATE

14:22:43

 

100

4,275.50

BATE

14:24:48

 

100

4,275.50

BATE

14:25:04

 

100

4,275.50

BATE

14:25:04

 

69

4,275.00

BATE

14:25:24

 

102

4,275.00

BATE

14:25:24

 

66

4,275.00

BATE

14:25:24

 

108

4,275.00

BATE

14:25:46

 

340

4,276.00

BATE

14:27:03

 

334

4,275.50

BATE

14:27:40

 

444

4,277.00

BATE

14:29:49

 

330

4,276.50

BATE

14:29:59

 

301

4,274.50

BATE

14:30:03

 

212

4,273.00

BATE

14:30:28

 

17

4,273.00

BATE

14:30:28

 

85

4,273.00

BATE

14:30:28

 

285

4,271.50

BATE

14:30:54

 

229

4,268.50

BATE

14:31:32

 

72

4,268.50

BATE

14:31:32

 

38

4,268.50

BATE

14:31:32

 

9

4,268.50

BATE

14:31:32

 

15

4,269.50

BATE

14:32:20

 

44

4,269.50

BATE

14:32:20

 

100

4,269.50

BATE

14:32:22

 

32

4,269.50

BATE

14:32:22

 

50

4,269.50

BATE

14:32:43

 

100

4,269.50

BATE

14:32:43

 

6

4,269.50

BATE

14:32:43

 

330

4,270.00

BATE

14:33:40

 

336

4,270.00

BATE

14:33:40

 

99

4,270.00

BATE

14:33:40

 

150

4,270.00

BATE

14:33:40

 

36

4,270.00

BATE

14:33:40

 

12

4,269.50

BATE

14:33:51

 

4

4,269.50

BATE

14:33:51

 

19

4,269.50

BATE

14:34:00

 

272

4,269.50

BATE

14:34:00

 

191

4,269.00

BATE

14:34:03

 

21

4,269.00

BATE

14:34:03

 

10

4,269.00

BATE

14:34:03

 

11

4,269.00

BATE

14:34:03

 

10

4,269.00

BATE

14:34:03

 

103

4,269.00

BATE

14:34:03

 

14

4,268.00

BATE

14:34:30

 

120

4,268.50

BATE

14:34:30

 

16

4,268.50

BATE

14:35:04

 

82

4,268.50

BATE

14:35:04

 

210

4,268.50

BATE

14:35:04

 

120

4,268.50

BATE

14:35:22

 

1

4,268.50

BATE

14:35:22

 

7

4,268.50

BATE

14:35:48

 

23

4,268.50

BATE

14:35:48

 

22

4,268.50

BATE

14:35:48

 

174

4,268.50

BATE

14:35:50

 

290

4,268.00

BATE

14:36:04

 

381

4,269.00

BATE

14:37:57

 

66

4,269.50

BATE

14:37:57

 

21

4,269.50

BATE

14:37:57

 

56

4,269.50

BATE

14:37:57

 

48

4,269.50

BATE

14:37:57

 

109

4,269.50

BATE

14:37:57

 

334

4,269.50

BATE

14:37:57

 

12

4,270.50

BATE

14:38:53

 

125

4,270.50

BATE

14:39:02

 

336

4,271.00

BATE

14:39:10

 

320

4,272.50

BATE

14:40:14

 

10

4,272.50

BATE

14:40:14

 

346

4,272.00

BATE

14:40:59

 

72

4,273.00

BATE

14:41:43

 

342

4,275.00

BATE

14:42:38

 

314

4,274.50

BATE

14:43:06

 

288

4,274.50

BATE

14:43:18

 

1

4,274.50

BATE

14:43:18

 

6

4,274.50

BATE

14:43:56

 

251

4,274.00

BATE

14:44:06

 

48

4,274.00

BATE

14:44:06

 

89

4,272.00

BATE

14:45:12

 

132

4,272.00

BATE

14:45:12

 

68

4,272.00

BATE

14:45:12

 

117

4,272.00

BATE

14:45:12

 

335

4,270.50

BATE

14:45:40

 

12

4,272.00

BATE

14:46:58

 

242

4,272.50

BATE

14:46:58

 

42

4,272.50

BATE

14:46:58

 

58

4,272.50

BATE

14:46:58

 

180

4,272.50

BATE

14:48:08

 

61

4,272.50

BATE

14:48:08

 

95

4,272.50

BATE

14:48:08

 

58

4,273.00

BATE

14:49:13

 

42

4,273.00

BATE

14:49:13

 

47

4,273.00

BATE

14:49:13

 

26

4,273.00

BATE

14:49:13

 

142

4,273.00

BATE

14:49:13

 

109

4,273.00

BATE

14:49:21

 

332

4,273.00

BATE

14:49:21

 

13

4,273.00

BATE

14:49:41

 

156

4,273.00

BATE

14:49:41

 

124

4,273.00

BATE

14:49:41

 

316

4,271.50

BATE

14:50:28

 

145

4,271.50

BATE

14:51:46

 

24

4,273.00

BATE

14:52:37

 

317

4,274.00

BATE

14:52:52

 

50

4,273.50

BATE

14:53:10

 

50

4,273.50

BATE

14:53:10

 

149

4,273.50

BATE

14:53:10

 

176

4,273.50

BATE

14:53:10

 

180

4,274.50

BATE

14:53:35

 

167

4,274.50

BATE

14:53:35

 

43

4,274.00

BATE

14:54:19

 

191

4,274.00

BATE

14:54:19

 

66

4,274.00

BATE

14:54:51

 

322

4,274.00

BATE

14:54:51

 

250

4,274.50

BATE

14:56:16

 

49

4,274.50

BATE

14:56:16

 

307

4,273.50

BATE

14:57:03

 

13

4,275.50

BATE

14:58:01

 

122

4,275.50

BATE

14:58:01

 

100

4,276.00

BATE

14:58:01

 

50

4,276.00

BATE

14:58:01

 

236

4,276.50

BATE

14:58:14

 

88

4,276.50

BATE

14:58:14

 

2

4,276.50

BATE

14:58:14

 

452

4,276.50

BATE

15:00:06

 

164

4,277.50

BATE

15:00:45

 

7

4,278.50

BATE

15:00:56

 

113

4,278.00

BATE

15:01:02

 

153

4,278.00

BATE

15:01:02

 

113

4,278.00

BATE

15:01:02

 

140

4,278.00

BATE

15:01:02

 

361

4,277.50

BATE

15:01:05

 

347

4,279.00

BATE

15:02:46

 

200

4,278.00

BATE

15:02:59

 

148

4,278.00

BATE

15:03:00

 

237

4,277.50

BATE

15:04:00

 

95

4,277.50

BATE

15:04:00

 

335

4,277.50

BATE

15:04:41

 

252

4,277.50

BATE

15:06:53

 

210

4,278.00

BATE

15:07:07

 

161

4,278.00

BATE

15:07:07

 

313

4,277.50

BATE

15:07:10

 

133

4,277.50

BATE

15:08:07

 

68

4,276.00

BATE

15:08:20

 

43

4,276.00

BATE

15:08:20

 

196

4,276.00

BATE

15:08:20

 

17

4,276.00

BATE

15:08:20

 

324

4,276.50

BATE

15:09:13

 

12

4,277.00

BATE

15:10:38

 

116

4,277.00

BATE

15:11:08

 

100

4,277.00

BATE

15:11:08

 

20

4,277.00

BATE

15:11:08

 

339

4,277.00

BATE

15:11:12

 

88

4,277.00

BATE

15:11:12

 

21

4,277.50

BATE

15:12:52

 

201

4,277.50

BATE

15:12:52

 

12

4,277.50

BATE

15:12:52

 

197

4,277.50

BATE

15:12:52

 

296

4,277.00

BATE

15:13:03

 

31

4,275.50

BATE

15:13:23

 

270

4,275.50

BATE

15:13:23

 

42

4,275.50

BATE

15:13:23

 

353

4,274.00

BATE

15:14:11

 

1

4,274.50

BATE

15:15:43

 

18

4,274.50

BATE

15:15:44

 

293

4,274.50

BATE

15:15:44

 

1

4,274.50

BATE

15:15:45

 

100

4,275.50

BATE

15:18:22

 

37

4,275.50

BATE

15:18:22

 

21

4,276.00

BATE

15:18:22

 

47

4,276.00

BATE

15:18:22

 

200

4,276.00

BATE

15:18:22

 

150

4,276.00

BATE

15:18:22

 

50

4,276.00

BATE

15:18:22

 

63

4,276.00

BATE

15:18:22

 

131

4,276.00

BATE

15:18:22

 

66

4,276.00

BATE

15:18:22

 

8

4,277.50

BATE

15:19:11

 

64

4,277.50

BATE

15:19:11

 

250

4,277.50

BATE

15:19:11

 

20

4,277.00

BATE

15:19:16

 

82

4,277.00

BATE

15:19:16

 

118

4,277.00

BATE

15:19:16

 

21

4,277.00

BATE

15:19:16

 

107

4,277.00

BATE

15:19:16

 

100

4,278.00

BATE

15:20:05

 

233

4,278.00

BATE

15:20:05

 

14

4,278.00

BATE

15:20:22

 

35

4,278.00

BATE

15:20:45

 

323

4,279.50

BATE

15:21:39

 

119

4,279.50

BATE

15:21:43

 

25

4,280.50

BATE

15:22:09

 

16

4,280.50

BATE

15:22:09

 

250

4,280.50

BATE

15:22:09

 

28

4,280.00

BATE

15:22:29

 

140

4,280.00

BATE

15:22:29

 

120

4,280.00

BATE

15:22:29

 

50

4,280.00

BATE

15:22:29

 

197

4,280.50

BATE

15:23:37

 

101

4,280.50

BATE

15:23:37

 

106

4,282.50

BATE

15:24:10

 

56

4,282.50

BATE

15:24:10

 

44

4,282.50

BATE

15:24:10

 

81

4,282.50

BATE

15:24:10

 

251

4,283.00

BATE

15:24:49

 

94

4,283.00

BATE

15:24:56

 

238

4,283.00

BATE

15:25:57

 

107

4,283.00

BATE

15:25:57

 

170

4,282.00

BATE

15:26:43

 

185

4,282.00

BATE

15:26:43

 

6

4,283.50

BATE

15:28:23

 

6

4,283.50

BATE

15:28:23

 

100

4,283.50

BATE

15:28:23

 

336

4,283.50

BATE

15:29:08

 

60

4,283.50

BATE

15:29:08

 

329

4,283.50

BATE

15:29:08

 

30

4,283.50

BATE

15:29:08

 

261

4,284.00

BATE

15:30:05

 

37

4,284.00

BATE

15:30:05

 

100

4,284.00

BATE

15:30:20

 

80

4,283.00

BATE

15:30:34

 

51

4,283.00

BATE

15:30:39

 

170

4,283.00

BATE

15:30:39

 

99

4,283.50

BATE

15:31:48

 

18

4,283.50

BATE

15:31:48

 

30

4,283.50

BATE

15:31:48

 

23

4,283.50

BATE

15:31:48

 

57

4,283.50

BATE

15:31:48

 

11

4,283.50

BATE

15:31:48

 

110

4,283.50

BATE

15:31:48

 

309

4,283.00

BATE

15:32:14

 

330

4,282.50

BATE

15:33:25

 

173

4,282.50

BATE

15:33:48

 

100

4,282.50

BATE

15:33:48

 

22

4,282.50

BATE

15:33:48

 

23

4,282.50

BATE

15:34:38

 

34

4,282.50

BATE

15:34:51

 

299

4,282.50

BATE

15:34:51

 

339

4,284.50

BATE

15:35:29

 

4

4,284.50

BATE

15:35:29

 

6

4,286.00

BATE

15:36:47

 

1

4,286.00

BATE

15:36:47

 

294

4,286.00

BATE

15:36:52

 

68

4,286.00

BATE

15:36:54

 

62

4,286.00

BATE

15:36:54

 

313

4,286.50

BATE

15:37:19

 

89

4,287.50

BATE

15:38:01

 

296

4,288.50

BATE

15:38:27

 

9

4,287.50

BATE

15:38:39

 

52

4,287.50

BATE

15:38:39

 

53

4,287.50

BATE

15:38:39

 

35

4,287.50

BATE

15:38:39

 

20

4,287.50

BATE

15:38:39

 

30

4,287.50

BATE

15:38:39

 

134

4,287.50

BATE

15:38:39

 

15

4,287.00

BATE

15:40:34

 

100

4,287.00

BATE

15:40:34

 

181

4,287.00

BATE

15:40:34

 

95

4,287.00

BATE

15:40:34

 

246

4,287.00

BATE

15:40:34

 

349

4,288.00

BATE

15:42:02

 

250

4,287.50

BATE

15:42:12

 

311

4,289.00

BATE

15:43:21

 

227

4,289.00

BATE

15:43:27

 

74

4,289.00

BATE

15:43:27

 

35

4,290.00

BATE

15:44:27

 

263

4,290.00

BATE

15:44:27

 

300

4,289.50

BATE

15:45:20

 

200

4,290.00

BATE

15:46:10

 

361

4,290.50

BATE

15:47:11

 

219

4,290.00

BATE

15:47:17

 

129

4,290.00

BATE

15:47:34

 

198

4,291.50

BATE

15:48:38

 

100

4,291.50

BATE

15:48:38

 

309

4,292.00

BATE

15:49:07

 

48

4,292.00

BATE

15:49:43

 

30

4,292.00

BATE

15:49:43

 

112

4,291.50

BATE

15:49:55

 

234

4,291.50

BATE

15:50:11

 

21

4,291.00

BATE

15:50:15

 

280

4,291.00

BATE

15:50:15

 

8

4,291.50

BATE

15:51:28

 

126

4,292.00

BATE

15:51:55

 

25

4,293.00

BATE

15:52:06

 

301

4,292.50

BATE

15:52:07

 

303

4,292.50

BATE

15:52:24

 

237

4,292.50

BATE

15:52:42

 

103

4,292.50

BATE

15:52:51

 

147

4,293.00

BATE

15:54:13

 

41

4,293.00

BATE

15:54:13

 

267

4,293.00

BATE

15:54:13

 

478

4,295.00

BATE

15:56:03

 

286

4,295.50

BATE

15:56:46

 

328

4,296.00

BATE

15:56:46

 

201

4,295.00

BATE

15:57:36

 

125

4,295.00

BATE

15:57:36

 

301

4,295.00

BATE

15:58:07

 

206

4,295.50

BATE

15:58:49

 

129

4,295.50

BATE

15:58:49

 

92

4,296.50

BATE

15:59:17

 

100

4,298.00

BATE

15:59:38

 

100

4,298.00

BATE

15:59:38

 

337

4,280.50

CHIX

13:05:59

 

70

4,279.50

CHIX

13:15:27

 

30

4,279.50

CHIX

13:15:47

 

215

4,279.50

CHIX

13:15:47

 

30

4,279.50

CHIX

13:15:47

 

309

4,280.50

CHIX

13:25:39

 

88

4,278.50

CHIX

13:32:40

 

209

4,278.50

CHIX

13:32:40

 

105

4,275.50

CHIX

13:38:27

 

120

4,275.50

CHIX

13:38:27

 

85

4,275.50

CHIX

13:38:27

 

26

4,277.00

CHIX

13:47:30

 

35

4,277.00

CHIX

13:47:30

 

1

4,277.00

CHIX

13:47:41

 

339

4,277.00

CHIX

13:47:41

 

321

4,273.00

CHIX

13:55:56

 

312

4,275.00

CHIX

14:02:34

 

27

4,275.00

CHIX

14:02:34

 

340

4,273.50

CHIX

14:08:18

 

259

4,275.50

CHIX

14:17:09

 

45

4,275.50

CHIX

14:17:09

 

310

4,275.00

CHIX

14:22:43

 

304

4,275.50

CHIX

14:27:59

 

309

4,271.50

CHIX

14:30:54

 

215

4,269.50

CHIX

14:32:55

 

87

4,270.50

CHIX

14:33:26

 

140

4,270.50

CHIX

14:33:26

 

12

4,270.50

CHIX

14:33:26

 

6

4,270.50

CHIX

14:33:26

 

38

4,270.50

CHIX

14:33:26

 

14

4,270.50

CHIX

14:33:26

 

16

4,270.50

CHIX

14:33:26

 

103

4,270.00

CHIX

14:33:40

 

131

4,270.00

CHIX

14:33:40

 

241

4,270.00

CHIX

14:33:40

 

101

4,270.00

CHIX

14:33:40

 

224

4,270.00

CHIX

14:33:40

 

115

4,270.00

CHIX

14:33:40

 

174

4,269.00

CHIX

14:34:02

 

121

4,269.00

CHIX

14:34:02

 

16

4,269.00

CHIX

14:34:02

 

6

4,269.00

CHIX

14:34:03

 

288

4,268.00

CHIX

14:34:30

 

303

4,268.50

CHIX

14:35:04

 

179

4,269.50

CHIX

14:35:21

 

304

4,268.50

CHIX

14:35:48

 

290

4,268.50

CHIX

14:35:48

 

11

4,269.00

CHIX

14:37:09

 

213

4,269.00

CHIX

14:37:09

 

89

4,269.00

CHIX

14:37:09

 

281

4,270.00

CHIX

14:37:55

 

317

4,269.50

CHIX

14:37:57

 

67

4,270.00

CHIX

14:37:57

 

57

4,270.50

CHIX

14:38:45

 

165

4,270.50

CHIX

14:38:48

 

169

4,271.00

CHIX

14:39:02

 

100

4,271.00

CHIX

14:39:03

 

121

4,271.00

CHIX

14:39:03

 

307

4,271.00

CHIX

14:39:10

 

365

4,271.00

CHIX

14:39:46

 

49

4,272.50

CHIX

14:40:14

 

260

4,272.50

CHIX

14:40:14

 

100

4,272.50

CHIX

14:40:57

 

4

4,272.00

CHIX

14:40:57

 

215

4,272.50

CHIX

14:40:57

 

290

4,272.00

CHIX

14:40:59

 

214

4,274.00

CHIX

14:42:01

 

35

4,274.00

CHIX

14:42:25

 

100

4,274.00

CHIX

14:42:25

 

215

4,274.00

CHIX

14:42:25

 

58

4,274.00

CHIX

14:42:25

 

282

4,274.00

CHIX

14:42:25

 

345

4,274.00

CHIX

14:43:35

 

32

4,274.00

CHIX

14:44:06

 

308

4,274.00

CHIX

14:44:06

 

328

4,272.50

CHIX

14:45:09

 

339

4,272.50

CHIX

14:45:09

 

332

4,272.00

CHIX

14:45:12

 

311

4,271.00

CHIX

14:46:11

 

329

4,272.50

CHIX

14:46:58

 

256

4,272.50

CHIX

14:48:08

 

74

4,272.50

CHIX

14:48:08

 

80

4,273.00

CHIX

14:48:25

 

215

4,273.00

CHIX

14:48:25

 

93

4,273.00

CHIX

14:48:25

 

285

4,273.00

CHIX

14:49:21

 

215

4,273.50

CHIX

14:49:31

 

116

4,273.00

CHIX

14:49:41

 

213

4,273.00

CHIX

14:49:41

 

50

4,272.50

CHIX

14:50:06

 

50

4,272.50

CHIX

14:50:06

 

215

4,272.50

CHIX

14:50:06

 

7

4,272.50

CHIX

14:50:06

 

78

4,271.50

CHIX

14:51:22

 

215

4,271.50

CHIX

14:51:22

 

104

4,272.00

CHIX

14:51:46

 

215

4,272.00

CHIX

14:51:46

 

215

4,273.50

CHIX

14:53:10

 

52

4,273.50

CHIX

14:53:10

 

50

4,273.50

CHIX

14:53:10

 

248

4,273.50

CHIX

14:53:10

 

327

4,273.50

CHIX

14:53:10

 

73

4,273.50

CHIX

14:53:10

 

37

4,273.50

CHIX

14:53:10

 

200

4,273.50

CHIX

14:53:10

 

100

4,274.50

CHIX

14:54:19

 

188

4,274.50

CHIX

14:54:19

 

320

4,274.00

CHIX

14:54:51

 

312

4,274.50

CHIX

14:55:18

 

79

4,274.00

CHIX

14:55:25

 

20

4,274.00

CHIX

14:55:25

 

37

4,274.00

CHIX

14:55:25

 

56

4,274.00

CHIX

14:55:25

 

105

4,274.00

CHIX

14:55:25

 

19

4,274.00

CHIX

14:55:28

 

74

4,274.50

CHIX

14:56:16

 

215

4,274.50

CHIX

14:56:16

 

130

4,274.50

CHIX

14:56:16

 

183

4,274.50

CHIX

14:56:16

 

54

4,274.00

CHIX

14:57:02

 

246

4,274.00

CHIX

14:57:02

 

30

4,275.50

CHIX

14:58:01

 

195

4,276.50

CHIX

14:58:14

 

77

4,276.50

CHIX

14:58:14

 

44

4,276.50

CHIX

14:58:14

 

215

4,277.00

CHIX

14:58:14

 

325

4,276.00

CHIX

14:59:18

 

195

4,276.50

CHIX

15:00:06

 

107

4,276.50

CHIX

15:00:06

 

295

4,276.50

CHIX

15:00:06

 

18

4,278.00

CHIX

15:00:45

 

57

4,278.00

CHIX

15:00:45

 

215

4,278.00

CHIX

15:00:45

 

18

4,278.00

CHIX

15:01:02

 

205

4,278.00

CHIX

15:01:02

 

81

4,278.00

CHIX

15:01:02

 

40

4,277.50

CHIX

15:02:00

 

285

4,277.50

CHIX

15:02:00

 

346

4,279.00

CHIX

15:02:44

 

211

4,278.00

CHIX

15:03:00

 

114

4,278.00

CHIX

15:03:00

 

136

4,278.00

CHIX

15:03:00

 

164

4,278.00

CHIX

15:03:00

 

290

4,277.50

CHIX

15:04:00

 

306

4,277.50

CHIX

15:04:41

 

34

4,276.50

CHIX

15:04:54

 

44

4,276.50

CHIX

15:04:54

 

273

4,276.50

CHIX

15:05:08

 

109

4,277.00

CHIX

15:05:51

 

200

4,277.00

CHIX

15:05:51

 

15

4,278.00

CHIX

15:07:07

 

215

4,278.00

CHIX

15:07:07

 

110

4,278.00

CHIX

15:07:07

 

319

4,277.50

CHIX

15:07:10

 

141

4,276.50

CHIX

15:08:07

 

158

4,276.50

CHIX

15:08:07

 

316

4,278.00

CHIX

15:08:07

 

103

4,276.50

CHIX

15:09:13

 

194

4,276.50

CHIX

15:09:13

 

321

4,277.00

CHIX

15:09:46

 

310

4,277.00

CHIX

15:10:38

 

349

4,276.50

CHIX

15:11:12

 

319

4,276.50

CHIX

15:11:12

 

100

4,276.50

CHIX

15:11:55

 

215

4,277.50

CHIX

15:12:22

 

308

4,277.50

CHIX

15:12:52

 

337

4,277.00

CHIX

15:13:03

 

325

4,275.50

CHIX

15:13:54

 

1

4,274.50

CHIX

15:15:02

 

57

4,275.00

CHIX

15:15:05

 

4

4,275.00

CHIX

15:15:06

 

200

4,275.00

CHIX

15:15:06

 

100

4,275.00

CHIX

15:15:06

 

50

4,275.00

CHIX

15:15:06

 

100

4,275.00

CHIX

15:15:37

 

215

4,275.00

CHIX

15:15:37

 

308

4,274.50

CHIX

15:15:43

 

97

4,275.50

CHIX

15:17:06

 

321

4,276.50

CHIX

15:18:16

 

2

4,276.50

CHIX

15:18:16

 

97

4,276.50

CHIX

15:18:16

 

129

4,276.00

CHIX

15:18:22

 

49

4,276.00

CHIX

15:18:22

 

151

4,276.00

CHIX

15:18:22

 

130

4,276.50

CHIX

15:18:22

 

111

4,276.50

CHIX

15:18:22

 

19

4,276.50

CHIX

15:18:22

 

57

4,277.50

CHIX

15:19:11

 

215

4,277.50

CHIX

15:19:11

 

18

4,277.00

CHIX

15:19:16

 

14

4,277.00

CHIX

15:19:16

 

48

4,277.00

CHIX

15:19:16

 

291

4,277.00

CHIX

15:19:16

 

64

4,277.00

CHIX

15:19:16

 

212

4,277.00

CHIX

15:19:16

 

200

4,279.00

CHIX

15:20:05

 

312

4,278.00

CHIX

15:20:22

 

100

4,280.00

CHIX

15:21:48

 

215

4,280.00

CHIX

15:21:48

 

52

4,280.00

CHIX

15:21:48

 

328

4,281.00

CHIX

15:22:09

 

9

4,279.50

CHIX

15:22:29

 

60

4,279.50

CHIX

15:22:29

 

150

4,279.50

CHIX

15:22:29

 

41

4,281.00

CHIX

15:23:37

 

57

4,281.00

CHIX

15:23:37

 

215

4,281.00

CHIX

15:23:37

 

175

4,282.00

CHIX

15:24:13

 

92

4,282.00

CHIX

15:24:13

 

158

4,282.00

CHIX

15:24:13

 

72

4,282.00

CHIX

15:24:13

 

39

4,282.00

CHIX

15:24:13

 

136

4,282.00

CHIX

15:24:13

 

114

4,282.00

CHIX

15:24:13

 

190

4,282.00

CHIX

15:24:13

 

147

4,283.00

CHIX

15:25:02

 

148

4,283.00

CHIX

15:25:02

 

329

4,282.50

CHIX

15:25:57

 

65

4,282.50

CHIX

15:26:23

 

85

4,282.50

CHIX

15:26:23

 

103

4,282.50

CHIX

15:26:23

 

69

4,282.50

CHIX

15:26:23

 

208

4,282.50

CHIX

15:27:04

 

122

4,282.50

CHIX

15:27:04

 

136

4,283.50

CHIX

15:28:52

 

308

4,283.50

CHIX

15:29:08

 

314

4,283.50

CHIX

15:29:08

 

80

4,283.50

CHIX

15:29:08

 

119

4,283.50

CHIX

15:29:08

 

79

4,284.00

CHIX

15:30:00

 

57

4,284.00

CHIX

15:30:00

 

215

4,284.00

CHIX

15:30:00

 

332

4,283.50

CHIX

15:30:12

 

190

4,283.50

CHIX

15:31:00

 

305

4,284.00

CHIX

15:31:34

 

349

4,284.00

CHIX

15:31:34

 

114

4,282.50

CHIX

15:32:20

 

169

4,283.00

CHIX

15:32:31

 

55

4,283.00

CHIX

15:32:35

 

100

4,283.00

CHIX

15:32:35

 

305

4,283.00

CHIX

15:33:25

 

212

4,282.00

CHIX

15:33:34

 

85

4,282.00

CHIX

15:34:24

 

316

4,282.50

CHIX

15:34:51

 

289

4,284.50

CHIX

15:35:29

 

296

4,284.50

CHIX

15:35:29

 

215

4,285.00

CHIX

15:35:29

 

3

4,285.00

CHIX

15:35:29

 

80

4,285.00

CHIX

15:35:29

 

316

4,284.50

CHIX

15:36:14

 

316

4,286.50

CHIX

15:37:19

 

50

4,288.50

CHIX

15:38:08

 

115

4,288.50

CHIX

15:38:08

 

43

4,288.00

CHIX

15:38:27

 

293

4,288.50

CHIX

15:38:27

 

7

4,288.00

CHIX

15:38:33

 

195

4,288.00

CHIX

15:38:33

 

101

4,288.00

CHIX

15:38:33

 

304

4,288.00

CHIX

15:38:33

 

76

4,289.00

CHIX

15:38:33

 

304

4,287.00

CHIX

15:39:39

 

295

4,287.00

CHIX

15:40:34

 

59

4,287.00

CHIX

15:40:34

 

300

4,287.00

CHIX

15:40:57

 

75

4,287.50

CHIX

15:42:02

 

57

4,288.00

CHIX

15:42:07

 

215

4,288.00

CHIX

15:42:07

 

300

4,288.00

CHIX

15:42:57

 

343

4,289.00

CHIX

15:43:21

 

349

4,289.00

CHIX

15:43:21

 

189

4,290.00

CHIX

15:44:19

 

106

4,290.00

CHIX

15:44:19

 

221

4,289.50

CHIX

15:44:37

 

88

4,289.50

CHIX

15:44:37

 

2

4,289.50

CHIX

15:45:40

 

334

4,289.50

CHIX

15:45:40

 

24

4,289.50

CHIX

15:45:40

 

210

4,289.50

CHIX

15:45:44

 

108

4,289.50

CHIX

15:45:46

 

292

4,291.00

CHIX

15:47:10

 

290

4,290.50

CHIX

15:47:11

 

333

4,290.50

CHIX

15:47:11

 

91

4,290.00

CHIX

15:47:57

 

215

4,290.00

CHIX

15:47:57

 

44

4,291.50

CHIX

15:48:36

 

57

4,292.00

CHIX

15:48:51

 

215

4,292.00

CHIX

15:48:51

 

293

4,292.00

CHIX

15:49:43

 

268

4,291.50

CHIX

15:50:11

 

21

4,291.50

CHIX

15:50:11

 

2

4,291.50

CHIX

15:50:13

 

356

4,291.50

CHIX

15:50:57

 

278

4,292.00

CHIX

15:51:55

 

118

4,292.50

CHIX

15:52:07

 

313

4,292.50

CHIX

15:52:24

 

318

4,292.50

CHIX

15:52:24

 

272

4,292.50

CHIX

15:53:00

 

50

4,292.50

CHIX

15:53:00

 

41

4,293.50

CHIX

15:53:56

 

21

4,293.50

CHIX

15:53:56

 

50

4,294.00

CHIX

15:54:08

 

26

4,294.00

CHIX

15:54:08

 

142

4,294.00

CHIX

15:54:08

 

138

4,293.50

CHIX

15:54:10

 

60

4,293.50

CHIX

15:54:10

 

89

4,293.50

CHIX

15:54:10

 

214

4,292.50

CHIX

15:54:19

 

79

4,292.50

CHIX

15:54:19

 

107

4,293.50

CHIX

15:55:12

 

57

4,294.50

CHIX

15:55:30

 

215

4,294.50

CHIX

15:55:30

 

3

4,294.50

CHIX

15:55:30

 

52

4,294.50

CHIX

15:55:30

 

215

4,295.00

CHIX

15:56:04

 

215

4,295.00

CHIX

15:56:11

 

49

4,296.00

CHIX

15:56:36

 

337

4,295.50

CHIX

15:56:46

 

296

4,295.00

CHIX

15:57:36

 

50

4,295.00

CHIX

15:57:36

 

320

4,295.00

CHIX

15:57:36

 

5

4,295.00

CHIX

15:58:07

 

311

4,295.00

CHIX

15:58:07

 

50

4,295.50

CHIX

15:58:49

 

284

4,295.50

CHIX

15:58:49

 

215

4,297.00

CHIX

15:59:17

 

217

4,297.00

CHIX

15:59:17

 

521

4,306.50

LSE

08:05:19

 

427

4,307.00

LSE

08:05:45

 

179

4,306.00

LSE

08:07:00

 

266

4,306.00

LSE

08:07:00

 

458

4,305.00

LSE

08:08:00

 

302

4,305.00

LSE

08:08:28

 

123

4,305.00

LSE

08:08:28

 

514

4,310.00

LSE

08:10:18

 

455

4,309.00

LSE

08:10:36

 

47

4,309.00

LSE

08:10:36

 

456

4,309.00

LSE

08:10:36

 

135

4,307.50

LSE

08:11:13

 

303

4,307.50

LSE

08:11:13

 

402

4,309.00

LSE

08:12:27

 

69

4,309.00

LSE

08:12:27

 

430

4,309.00

LSE

08:15:30

 

524

4,308.50

LSE

08:15:37

 

490

4,306.00

LSE

08:16:08

 

31

4,306.50

LSE

08:18:05

 

365

4,306.50

LSE

08:18:08

 

107

4,306.50

LSE

08:18:08

 

473

4,305.00

LSE

08:18:58

 

506

4,308.50

LSE

08:22:01

 

174

4,307.50

LSE

08:22:07

 

258

4,307.50

LSE

08:22:07

 

459

4,301.00

LSE

08:25:16

 

315

4,298.50

LSE

08:26:01

 

78

4,298.50

LSE

08:26:01

 

91

4,298.50

LSE

08:26:01

 

27

4,295.50

LSE

08:28:03

 

401

4,295.50

LSE

08:28:06

 

432

4,297.00

LSE

08:31:02

 

57

4,294.50

LSE

08:33:06

 

396

4,294.50

LSE

08:33:06

 

178

4,296.00

LSE

08:35:58

 

298

4,296.00

LSE

08:35:58

 

180

4,296.00

LSE

08:37:03

 

162

4,296.00

LSE

08:37:03

 

124

4,296.00

LSE

08:37:03

 

38

4,296.00

LSE

08:37:03

 

375

4,295.50

LSE

08:39:35

 

66

4,295.50

LSE

08:39:35

 

50

4,295.50

LSE

08:39:35

 

107

4,295.50

LSE

08:44:05

 

342

4,295.50

LSE

08:44:05

 

500

4,294.00

LSE

08:47:11

 

431

4,291.50

LSE

08:51:06

 

240

4,292.00

LSE

08:53:39

 

50

4,292.00

LSE

08:53:39

 

50

4,292.00

LSE

08:53:39

 

50

4,292.00

LSE

08:53:39

 

66

4,292.00

LSE

08:53:39

 

380

4,295.50

LSE

08:58:51

 

103

4,295.50

LSE

08:58:51

 

464

4,294.00

LSE

08:59:02

 

452

4,291.50

LSE

09:01:58

 

229

4,291.00

LSE

09:03:44

 

218

4,291.00

LSE

09:03:44

 

466

4,296.00

LSE

09:06:58

 

346

4,295.50

LSE

09:09:15

 

170

4,295.50

LSE

09:09:15

 

487

4,294.00

LSE

09:11:49

 

454

4,293.50

LSE

09:14:41

 

490

4,288.00

LSE

09:16:19

 

474

4,284.00

LSE

09:18:49

 

50

4,286.00

LSE

09:22:33

 

66

4,286.00

LSE

09:22:33

 

50

4,286.00

LSE

09:22:33

 

50

4,286.00

LSE

09:22:33

 

220

4,286.00

LSE

09:22:33

 

505

4,287.50

LSE

09:27:22

 

423

4,290.50

LSE

09:28:50

 

426

4,291.00

LSE

09:30:03

 

466

4,290.00

LSE

09:32:27

 

319

4,291.00

LSE

09:34:19

 

192

4,291.00

LSE

09:34:19

 

45

4,290.00

LSE

09:37:08

 

207

4,290.00

LSE

09:37:08

 

202

4,290.00

LSE

09:37:08

 

37

4,290.00

LSE

09:37:09

 

458

4,293.00

LSE

09:40:20

 

200

4,290.50

LSE

09:41:53

 

76

4,290.50

LSE

09:41:53

 

150

4,290.50

LSE

09:41:53

 

50

4,290.50

LSE

09:41:53

 

94

4,290.00

LSE

09:42:32

 

178

4,290.00

LSE

09:42:32

 

100

4,290.00

LSE

09:42:32

 

100

4,290.00

LSE

09:42:32

 

274

4,290.00

LSE

09:45:36

 

143

4,290.00

LSE

09:45:36

 

80

4,290.00

LSE

09:45:36

 

391

4,290.00

LSE

09:49:09

 

124

4,290.00

LSE

09:49:09

 

491

4,288.00

LSE

09:54:16

 

220

4,287.00

LSE

09:58:26

 

286

4,287.00

LSE

09:58:26

 

456

4,290.00

LSE

09:59:48

 

422

4,291.50

LSE

10:00:56

 

96

4,291.50

LSE

10:00:56

 

253

4,293.00

LSE

10:01:49

 

256

4,293.00

LSE

10:01:49

 

435

4,294.50

LSE

10:04:36

 

459

4,289.50

LSE

10:05:38

 

34

4,289.50

LSE

10:05:38

 

501

4,292.00

LSE

10:08:27

 

506

4,289.50

LSE

10:12:30

 

434

4,289.00

LSE

10:14:59

 

239

4,291.00

LSE

10:19:21

 

239

4,291.00

LSE

10:19:21

 

443

4,291.50

LSE

10:23:50

 

417

4,293.00

LSE

10:28:00

 

87

4,293.00

LSE

10:28:00

 

470

4,292.00

LSE

10:30:38

 

116

4,288.50

LSE

10:33:09

 

392

4,288.50

LSE

10:33:09

 

518

4,288.50

LSE

10:36:08

 

212

4,286.00

LSE

10:39:53

 

148

4,286.00

LSE

10:39:53

 

75

4,286.00

LSE

10:39:53

 

435

4,285.00

LSE

10:42:50

 

112

4,287.50

LSE

10:45:46

 

318

4,287.50

LSE

10:45:46

 

173

4,289.00

LSE

10:48:09

 

282

4,289.00

LSE

10:48:09

 

466

4,287.00

LSE

10:51:36

 

467

4,285.00

LSE

10:53:01

 

114

4,288.00

LSE

10:57:02

 

70

4,288.00

LSE

10:57:02

 

110

4,288.00

LSE

10:57:02

 

150

4,288.00

LSE

10:57:02

 

417

4,288.50

LSE

10:58:27

 

48

4,288.50

LSE

10:58:27

 

182

4,289.00

LSE

11:03:50

 

200

4,289.00

LSE

11:03:50

 

50

4,289.00

LSE

11:03:50

 

437

4,289.00

LSE

11:07:41

 

102

4,290.50

LSE

11:14:02

 

50

4,290.50

LSE

11:14:10

 

260

4,290.50

LSE

11:14:10

 

161

4,290.50

LSE

11:14:10

 

50

4,290.50

LSE

11:14:10

 

352

4,290.50

LSE

11:14:10

 

497

4,290.50

LSE

11:18:24

 

503

4,292.00

LSE

11:23:19

 

518

4,291.00

LSE

11:25:35

 

444

4,289.50

LSE

11:29:51

 

525

4,289.00

LSE

11:33:25

 

289

4,286.00

LSE

11:37:53

 

60

4,286.00

LSE

11:37:53

 

79

4,286.00

LSE

11:37:53

 

425

4,285.00

LSE

11:40:21

 

69

4,286.00

LSE

11:44:29

 

150

4,286.00

LSE

11:44:29

 

273

4,286.00

LSE

11:44:29

 

512

4,287.50

LSE

11:46:01

 

425

4,282.00

LSE

11:49:16

 

431

4,280.00

LSE

11:50:03

 

489

4,283.50

LSE

11:53:41

 

429

4,283.00

LSE

11:53:42

 

57

4,282.50

LSE

11:56:14

 

387

4,282.50

LSE

11:56:14

 

131

4,280.00

LSE

11:58:13

 

386

4,280.00

LSE

11:58:13

 

498

4,279.00

LSE

11:59:41

 

150

4,277.00

LSE

12:01:39

 

329

4,277.00

LSE

12:01:39

 

497

4,279.50

LSE

12:04:56

 

249

4,279.50

LSE

12:08:15

 

204

4,279.50

LSE

12:08:15

 

522

4,280.00

LSE

12:15:16

 

439

4,279.50

LSE

12:18:31

 

366

4,280.00

LSE

12:20:19

 

82

4,280.00

LSE

12:20:19

 

461

4,279.00

LSE

12:23:17

 

64

4,279.00

LSE

12:23:17

 

513

4,278.50

LSE

12:27:11

 

429

4,277.00

LSE

12:32:39

 

513

4,281.50

LSE

12:36:46

 

455

4,282.50

LSE

12:40:20

 

348

4,283.00

LSE

12:42:12

 

109

4,283.00

LSE

12:42:12

 

512

4,281.50

LSE

12:43:58

 

436

4,280.00

LSE

12:46:07

 

434

4,277.50

LSE

12:48:25

 

415

4,279.00

LSE

12:53:10

 

64

4,279.00

LSE

12:53:10

 

269

4,279.00

LSE

12:53:43

 

189

4,279.00

LSE

12:53:43

 

441

4,280.50

LSE

12:56:55

 

220

4,281.00

LSE

12:58:29

 

50

4,281.00

LSE

12:58:29

 

50

4,281.00

LSE

12:58:29

 

50

4,281.00

LSE

12:58:29

 

59

4,281.00

LSE

12:58:29

 

439

4,280.00

LSE

12:59:35

 

407

4,281.50

LSE

13:03:44

 

68

4,281.50

LSE

13:03:44

 

513

4,281.50

LSE

13:03:44

 

206

4,280.50

LSE

13:03:45

 

296

4,280.50

LSE

13:03:45

 

450

4,280.50

LSE

13:05:03

 

279

4,280.50

LSE

13:05:03

 

78

4,280.50

LSE

13:05:03

 

107

4,280.50

LSE

13:05:03

 

213

4,280.00

LSE

13:05:59

 

50

4,280.00

LSE

13:05:59

 

50

4,280.00

LSE

13:05:59

 

57

4,280.00

LSE

13:05:59

 

50

4,280.00

LSE

13:05:59

 

50

4,280.00

LSE

13:05:59

 

526

4,280.50

LSE

13:05:59

 

45

4,280.50

LSE

13:07:15

 

382

4,280.50

LSE

13:07:15

 

236

4,281.00

LSE

13:08:57

 

230

4,281.00

LSE

13:08:57

 

208

4,281.50

LSE

13:09:57

 

235

4,281.50

LSE

13:09:57

 

428

4,282.00

LSE

13:11:19

 

488

4,282.00

LSE

13:11:19

 

462

4,282.00

LSE

13:13:11

 

526

4,282.00

LSE

13:13:11

 

516

4,281.50

LSE

13:13:30

 

228

4,280.00

LSE

13:15:00

 

200

4,280.00

LSE

13:15:00

 

299

4,279.50

LSE

13:15:47

 

127

4,279.50

LSE

13:15:47

 

447

4,279.00

LSE

13:16:28

 

484

4,279.00

LSE

13:17:29

 

524

4,279.50

LSE

13:19:30

 

663

4,279.50

LSE

13:19:30

 

80

4,279.00

LSE

13:20:14

 

50

4,279.00

LSE

13:20:14

 

220

4,279.00

LSE

13:20:14

 

50

4,279.00

LSE

13:20:14

 

50

4,279.00

LSE

13:20:14

 

50

4,279.00

LSE

13:20:14

 

491

4,279.00

LSE

13:20:14

 

480

4,279.50

LSE

13:21:52

 

47

4,279.50

LSE

13:21:52

 

327

4,279.50

LSE

13:21:52

 

79

4,279.50

LSE

13:21:52

 

60

4,279.50

LSE

13:21:52

 

180

4,279.00

LSE

13:21:54

 

327

4,279.00

LSE

13:21:54

 

204

4,278.50

LSE

13:23:21

 

293

4,278.50

LSE

13:23:21

 

511

4,279.50

LSE

13:27:27

 

230

4,280.00

LSE

13:27:27

 

50

4,280.00

LSE

13:27:27

 

228

4,280.00

LSE

13:27:27

 

434

4,280.50

LSE

13:27:27

 

422

4,280.50

LSE

13:27:27

 

113

4,279.00

LSE

13:27:28

 

6

4,279.00

LSE

13:27:28

 

120

4,279.00

LSE

13:27:28

 

255

4,279.00

LSE

13:27:28

 

50

4,279.00

LSE

13:29:26

 

50

4,279.00

LSE

13:29:26

 

102

4,279.00

LSE

13:29:26

 

50

4,279.00

LSE

13:29:26

 

200

4,279.00

LSE

13:29:26

 

443

4,279.00

LSE

13:29:26

 

447

4,278.00

LSE

13:30:15

 

120

4,277.50

LSE

13:31:57

 

97

4,278.50

LSE

13:32:40

 

50

4,278.50

LSE

13:32:40

 

50

4,278.50

LSE

13:32:40

 

50

4,278.50

LSE

13:32:40

 

150

4,278.50

LSE

13:32:40

 

50

4,278.50

LSE

13:32:40

 

642

4,278.50

LSE

13:32:40

 

396

4,278.50

LSE

13:32:40

 

120

4,278.50

LSE

13:32:40

 

441

4,278.50

LSE

13:33:12

 

472

4,278.50

LSE

13:33:12

 

363

4,278.00

LSE

13:33:13

 

24

4,278.00

LSE

13:33:13

 

96

4,278.00

LSE

13:33:13

 

482

4,278.50

LSE

13:34:30

 

479

4,278.50

LSE

13:34:30

 

99

4,277.50

LSE

13:34:33

 

259

4,277.50

LSE

13:34:33

 

99

4,277.50

LSE

13:34:33

 

432

4,277.00

LSE

13:35:13

 

50

4,276.50

LSE

13:37:00

 

50

4,276.50

LSE

13:37:00

 

104

4,276.50

LSE

13:37:00

 

301

4,276.50

LSE

13:37:00

 

125

4,276.00

LSE

13:37:09

 

248

4,276.00

LSE

13:37:09

 

69

4,276.00

LSE

13:37:09

 

480

4,275.50

LSE

13:37:37

 

477

4,275.50

LSE

13:38:27

 

521

4,275.50

LSE

13:38:27

 

455

4,275.00

LSE

13:40:10

 

511

4,273.50

LSE

13:40:32

 

495

4,273.00

LSE

13:40:51

 

445

4,272.50

LSE

13:41:45

 

488

4,272.50

LSE

13:41:45

 

500

4,272.00

LSE

13:41:52

 

69

4,275.00

LSE

13:44:36

 

95

4,275.00

LSE

13:44:36

 

54

4,275.00

LSE

13:44:36

 

2

4,275.00

LSE

13:44:36

 

50

4,275.00

LSE

13:44:36

 

408

4,275.00

LSE

13:44:36

 

200

4,275.00

LSE

13:44:36

 

150

4,275.00

LSE

13:44:36

 

92

4,275.00

LSE

13:44:36

 

307

4,275.00

LSE

13:44:36

 

189

4,275.00

LSE

13:44:36

 

76

4,275.00

LSE

13:44:36

 

203

4,275.00

LSE

13:44:36

 

14

4,275.00

LSE

13:44:36

 

93

4,275.00

LSE

13:44:36

 

132

4,275.00

LSE

13:44:36

 

459

4,276.50

LSE

13:45:32

 

40

4,277.00

LSE

13:47:41

 

50

4,277.00

LSE

13:47:41

 

50

4,277.00

LSE

13:47:41

 

270

4,276.50

LSE

13:47:41

 

50

4,276.50

LSE

13:47:41

 

50

4,276.50

LSE

13:47:41

 

260

4,277.00

LSE

13:47:41

 

62

4,277.00

LSE

13:47:41

 

50

4,277.00

LSE

13:47:41

 

150

4,277.00

LSE

13:47:41

 

233

4,277.00

LSE

13:47:41

 

284

4,277.00

LSE

13:47:41

 

305

4,277.00

LSE

13:47:41

 

208

4,277.00

LSE

13:47:41

 

507

4,275.50

LSE

13:50:05

 

340

4,275.50

LSE

13:50:05

 

157

4,275.50

LSE

13:50:05

 

459

4,274.50

LSE

13:50:06

 

459

4,274.50

LSE

13:52:19

 

134

4,274.50

LSE

13:53:43

 

110

4,274.50

LSE

13:53:43

 

50

4,274.50

LSE

13:53:43

 

50

4,274.50

LSE

13:53:43

 

150

4,274.50

LSE

13:53:43

 

446

4,274.50

LSE

13:53:43

 

463

4,274.50

LSE

13:53:43

 

1

4,273.00

LSE

13:54:16

 

430

4,273.00

LSE

13:54:16

 

471

4,273.50

LSE

13:57:58

 

488

4,273.50

LSE

13:57:58

 

150

4,273.50

LSE

14:00:26

 

50

4,273.50

LSE

14:00:26

 

50

4,273.50

LSE

14:00:26

 

55

4,273.50

LSE

14:00:26

 

50

4,273.50

LSE

14:00:26

 

110

4,273.50

LSE

14:00:26

 

111

4,273.50

LSE

14:00:26

 

298

4,273.50

LSE

14:00:26

 

50

4,273.50

LSE

14:00:26

 

11

4,273.50

LSE

14:00:26

 

50

4,273.50

LSE

14:00:26

 

493

4,273.50

LSE

14:00:26

 

523

4,273.50

LSE

14:00:26

 

516

4,273.00

LSE

14:00:49

 

436

4,273.00

LSE

14:00:49

 

508

4,275.00

LSE

14:02:34

 

443

4,275.00

LSE

14:02:34

 

372

4,274.50

LSE

14:03:36

 

62

4,274.50

LSE

14:03:36

 

488

4,274.00

LSE

14:03:47

 

273

4,272.50

LSE

14:04:00

 

211

4,272.50

LSE

14:04:00

 

150

4,271.50

LSE

14:04:24

 

50

4,271.50

LSE

14:04:24

 

50

4,271.50

LSE

14:04:24

 

219

4,271.50

LSE

14:04:24

 

428

4,270.00

LSE

14:05:17

 

1

4,270.00

LSE

14:05:17

 

626

4,273.50

LSE

14:08:18

 

476

4,273.50

LSE

14:08:18

 

279

4,274.00

LSE

14:09:21

 

222

4,274.00

LSE

14:09:21

 

534

4,274.00

LSE

14:09:21

 

489

4,274.00

LSE

14:10:01

 

63

4,274.00

LSE

14:10:01

 

621

4,274.00

LSE

14:10:01

 

97

4,274.00

LSE

14:10:01

 

111

4,274.50

LSE

14:11:34

 

29

4,274.50

LSE

14:11:34

 

599

4,274.50

LSE

14:11:34

 

50

4,275.00

LSE

14:11:34

 

150

4,275.00

LSE

14:11:34

 

50

4,275.00

LSE

14:11:34

 

50

4,275.00

LSE

14:11:34

 

50

4,275.00

LSE

14:11:34

 

142

4,275.00

LSE

14:11:34

 

66

4,275.00

LSE

14:11:34

 

451

4,275.50

LSE

14:11:34

 

296

4,275.50

LSE

14:11:34

 

92

4,275.50

LSE

14:11:34

 

59

4,275.50

LSE

14:11:34

 

517

4,275.00

LSE

14:13:41

 

447

4,275.00

LSE

14:13:41

 

449

4,275.50

LSE

14:13:41

 

445

4,275.50

LSE

14:13:41

 

367

4,274.50

LSE

14:13:48

 

61

4,274.50

LSE

14:13:48

 

75

4,274.50

LSE

14:13:48

 

450

4,275.50

LSE

14:17:09

 

138

4,275.50

LSE

14:17:09

 

382

4,275.50

LSE

14:17:09

 

495

4,275.00

LSE

14:17:18

 

50

4,276.00

LSE

14:18:50

 

141

4,276.00

LSE

14:18:50

 

50

4,276.00

LSE

14:18:50

 

180

4,276.00

LSE

14:18:50

 

50

4,276.00

LSE

14:18:50

 

150

4,276.00

LSE

14:18:50

 

230

4,276.00

LSE

14:18:50

 

418

4,276.00

LSE

14:20:49

 

79

4,276.00

LSE

14:20:49

 

125

4,276.00

LSE

14:20:49

 

359

4,276.00

LSE

14:20:49

 

439

4,275.50

LSE

14:21:39

 

116

4,275.00

LSE

14:22:02

 

348

4,275.00

LSE

14:22:02

 

22

4,274.50

LSE

14:22:43

 

280

4,274.50

LSE

14:22:43

 

66

4,274.50

LSE

14:22:43

 

50

4,274.50

LSE

14:22:43

 

50

4,274.50

LSE

14:22:43

 

50

4,274.50

LSE

14:22:43

 

434

4,275.00

LSE

14:22:43

 

444

4,275.00

LSE

14:22:43

 

464

4,275.00

LSE

14:25:46

 

238

4,275.00

LSE

14:25:46

 

287

4,275.00

LSE

14:25:46

 

99

4,275.50

LSE

14:27:40

 

244

4,275.50

LSE

14:27:40

 

135

4,275.50

LSE

14:27:40

 

509

4,275.50

LSE

14:27:40

 

378

4,275.50

LSE

14:28:00

 

131

4,275.50

LSE

14:28:00

 

149

4,275.50

LSE

14:28:00

 

150

4,275.50

LSE

14:28:00

 

50

4,275.50

LSE

14:28:00

 

67

4,275.50

LSE

14:28:00

 

50

4,275.50

LSE

14:28:00

 

306

4,275.50

LSE

14:28:00

 

194

4,275.50

LSE

14:28:00

 

478

4,275.50

LSE

14:28:00

 

427

4,276.50

LSE

14:29:59

 

434

4,276.50

LSE

14:29:59

 

65

4,276.50

LSE

14:29:59

 

167

4,275.50

LSE

14:30:01

 

50

4,275.50

LSE

14:30:01

 

50

4,275.50

LSE

14:30:01

 

82

4,275.50

LSE

14:30:01

 

50

4,275.50

LSE

14:30:01

 

50

4,275.50

LSE

14:30:01

 

20

4,275.00

LSE

14:30:01

 

423

4,275.50

LSE

14:30:01

 

523

4,275.50

LSE

14:30:01

 

512

4,274.50

LSE

14:30:03

 

439

4,274.00

LSE

14:30:04

 

3

4,273.00

LSE

14:30:28

 

50

4,273.00

LSE

14:30:28

 

50

4,273.00

LSE

14:30:28

 

266

4,272.50

LSE

14:30:28

 

150

4,272.50

LSE

14:30:28

 

485

4,273.50

LSE

14:30:28

 

455

4,271.50

LSE

14:30:54

 

516

4,271.50

LSE

14:30:54

 

162

4,269.50

LSE

14:31:00

 

237

4,269.50

LSE

14:31:00

 

127

4,269.50

LSE

14:31:00

 

391

4,268.50

LSE

14:31:32

 

479

4,268.50

LSE

14:31:32

 

56

4,268.50

LSE

14:31:32

 

338

4,270.00

LSE

14:33:38

 

141

4,270.00

LSE

14:33:38

 

31

4,270.00

LSE

14:33:38

 

564

4,270.00

LSE

14:33:38

 

129

4,270.50

LSE

14:33:38

 

150

4,270.50

LSE

14:33:38

 

50

4,270.50

LSE

14:33:38

 

50

4,270.50

LSE

14:33:38

 

50

4,270.50

LSE

14:33:38

 

7

4,270.50

LSE

14:33:38

 

390

4,270.00

LSE

14:33:40

 

53

4,270.00

LSE

14:33:40

 

189

4,270.00

LSE

14:33:40

 

268

4,270.00

LSE

14:33:40

 

212

4,270.00

LSE

14:33:40

 

21

4,270.00

LSE

14:33:40

 

595

4,269.50

LSE

14:33:43

 

311

4,269.50

LSE

14:33:43

 

138

4,269.50

LSE

14:33:43

 

150

4,268.50

LSE

14:34:03

 

50

4,268.50

LSE

14:34:03

 

394

4,268.50

LSE

14:34:03

 

487

4,269.00

LSE

14:34:03

 

331

4,269.00

LSE

14:34:03

 

20

4,269.00

LSE

14:34:03

 

112

4,269.00

LSE

14:34:03

 

15

4,269.00

LSE

14:34:03

 

566

4,268.00

LSE

14:34:08

 

36

4,267.50

LSE

14:34:17

 

401

4,268.00

LSE

14:34:30

 

451

4,268.00

LSE

14:34:30

 

41

4,268.00

LSE

14:34:30

 

473

4,268.50

LSE

14:34:30

 

15

4,269.00

LSE

14:35:47

 

37

4,269.00

LSE

14:35:47

 

378

4,269.00

LSE

14:35:47

 

44

4,269.00

LSE

14:35:47

 

430

4,269.00

LSE

14:35:47

 

472

4,268.50

LSE

14:35:48

 

482

4,268.50

LSE

14:35:48

 

370

4,268.00

LSE

14:36:04

 

81

4,268.00

LSE

14:36:04

 

127

4,269.00

LSE

14:37:57

 

388

4,269.00

LSE

14:37:57

 

42

4,269.00

LSE

14:37:57

 

343

4,269.00

LSE

14:37:57

 

150

4,269.00

LSE

14:37:57

 

218

4,269.00

LSE

14:37:57

 

202

4,269.00

LSE

14:37:57

 

306

4,269.00

LSE

14:37:57

 

291

4,269.00

LSE

14:37:57

 

388

4,269.00

LSE

14:37:58

 

503

4,269.00

LSE

14:37:58

 

50

4,272.00

LSE

14:40:00

 

50

4,272.00

LSE

14:40:00

 

50

4,272.00

LSE

14:40:00

 

150

4,272.00

LSE

14:40:00

 

61

4,272.50

LSE

14:40:14

 

35

4,272.50

LSE

14:40:14

 

401

4,272.50

LSE

14:40:14

 

65

4,272.50

LSE

14:40:14

 

417

4,272.50

LSE

14:40:14

 

475

4,272.50

LSE

14:40:23

 

431

4,272.50

LSE

14:40:23

 

447

4,272.50

LSE

14:40:23

 

458

4,272.00

LSE

14:40:59

 

426

4,272.00

LSE

14:40:59

 

228

4,271.50

LSE

14:41:01

 

50

4,274.00

LSE

14:42:25

 

190

4,274.00

LSE

14:42:25

 

200

4,274.00

LSE

14:42:25

 

50

4,274.00

LSE

14:42:25

 

150

4,274.00

LSE

14:42:25

 

182

4,274.00

LSE

14:42:25

 

110

4,274.00

LSE

14:42:25

 

25

4,274.00

LSE

14:42:25

 

32

4,274.00

LSE

14:42:25

 

50

4,274.00

LSE

14:42:25

 

50

4,274.00

LSE

14:42:25

 

515

4,274.00

LSE

14:42:25

 

398

4,274.00

LSE

14:42:25

 

201

4,274.00

LSE

14:42:25

 

437

4,274.50

LSE

14:43:06

 

523

4,274.50

LSE

14:43:06

 

454

4,274.00

LSE

14:43:35

 

494

4,274.00

LSE

14:44:06

 

350

4,274.00

LSE

14:44:06

 

97

4,274.00

LSE

14:44:06

 

482

4,273.50

LSE

14:44:13

 

517

4,273.00

LSE

14:44:17

 

493

4,272.50

LSE

14:45:09

 

518

4,272.50

LSE

14:45:09

 

436

4,271.50

LSE

14:45:12

 

475

4,271.00

LSE

14:46:11

 

496

4,272.50

LSE

14:46:58

 

490

4,272.50

LSE

14:46:58

 

45

4,271.50

LSE

14:47:17

 

39

4,271.50

LSE

14:47:17

 

423

4,271.50

LSE

14:47:17

 

360

4,271.50

LSE

14:47:17

 

42

4,271.50

LSE

14:47:17

 

690

4,272.50

LSE

14:49:41

 

481

4,272.50

LSE

14:49:41

 

470

4,273.00

LSE

14:49:41

 

70

4,273.00

LSE

14:49:41

 

411

4,273.00

LSE

14:49:41

 

199

4,273.00

LSE

14:49:41

 

30

4,273.00

LSE

14:49:41

 

221

4,273.00

LSE

14:49:41

 

502

4,272.50

LSE

14:50:06

 

433

4,272.50

LSE

14:50:06

 

451

4,272.00

LSE

14:50:19

 

497

4,271.50

LSE

14:50:28

 

498

4,273.50

LSE

14:53:10

 

45

4,273.50

LSE

14:53:10

 

70

4,273.50

LSE

14:53:10

 

439

4,273.50

LSE

14:53:10

 

554

4,273.50

LSE

14:53:10

 

125

4,273.50

LSE

14:53:10

 

304

4,273.50

LSE

14:53:10

 

22

4,274.00

LSE

14:53:50

 

500

4,274.00

LSE

14:53:50

 

517

4,274.00

LSE

14:53:50

 

111

4,274.00

LSE

14:54:51

 

379

4,274.00

LSE

14:54:51

 

459

4,274.00

LSE

14:54:51

 

509

4,274.00

LSE

14:54:51

 

129

4,274.00

LSE

14:55:25

 

71

4,274.00

LSE

14:55:25

 

324

4,274.00

LSE

14:55:28

 

467

4,274.50

LSE

14:56:16

 

148

4,274.50

LSE

14:56:16

 

338

4,274.50

LSE

14:56:16

 

218

4,274.00

LSE

14:56:31

 

250

4,274.00

LSE

14:56:36

 

45

4,274.00

LSE

14:56:36

 

200

4,274.00

LSE

14:56:36

 

29

4,274.00

LSE

14:56:36

 

195

4,274.00

LSE

14:56:45

 

188

4,274.00

LSE

14:56:46

 

468

4,274.00

LSE

14:56:46

 

13

4,274.00

LSE

14:56:46

 

241

4,274.00

LSE

14:57:02

 

185

4,275.50

LSE

14:58:01

 

30

4,275.50

LSE

14:58:01

 

15

4,275.50

LSE

14:58:01

 

270

4,275.50

LSE

14:58:01

 

143

4,276.50

LSE

14:58:40

 

346

4,276.50

LSE

14:58:40

 

18

4,276.50

LSE

14:58:40

 

85

4,276.50

LSE

14:58:40

 

75

4,276.50

LSE

14:58:40

 

277

4,276.50

LSE

14:58:40

 

451

4,276.00

LSE

14:58:44

 

31

4,276.50

LSE

15:00:06

 

266

4,276.50

LSE

15:00:06

 

191

4,276.50

LSE

15:00:06

 

190

4,276.50

LSE

15:00:08

 

268

4,276.50

LSE

15:00:08

 

497

4,276.50

LSE

15:00:08

 

24

4,276.50

LSE

15:00:08

 

486

4,277.50

LSE

15:01:05

 

463

4,277.50

LSE

15:01:05

 

429

4,277.50

LSE

15:02:00

 

524

4,277.50

LSE

15:02:00

 

332

4,277.00

LSE

15:02:04

 

134

4,277.00

LSE

15:02:04

 

488

4,277.00

LSE

15:02:10

 

339

4,277.00

LSE

15:02:10

 

108

4,277.00

LSE

15:02:10

 

118

4,277.00

LSE

15:02:10

 

437

4,278.50

LSE

15:02:46

 

221

4,278.00

LSE

15:03:00

 

209

4,278.00

LSE

15:03:00

 

221

4,278.00

LSE

15:03:00

 

289

4,278.00

LSE

15:03:00

 

448

4,277.50

LSE

15:03:06

 

269

4,277.50

LSE

15:04:00

 

253

4,277.50

LSE

15:04:00

 

486

4,277.50

LSE

15:04:00

 

477

4,277.50

LSE

15:04:41

 

50

4,276.50

LSE

15:04:54

 

448

4,276.50

LSE

15:04:54

 

189

4,277.00