Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Thursday 01 July, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 9261D
Unilever PLC
01 July 2021
 




01 July 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:


01 July 2021

Number of ordinary shares purchased:


365,075

Highest price paid per share:


GBp 4,266.0000

Lowest price paid per share:


GBp 4,226.0000

Volume weighted average price paid per share:


GBp 4,248.2479




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 18,338,166 of its ordinary shares in treasury and has 2,610,905,606 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,247.6957

238,011

BATS

4,249.5460

91,203

Chi-X

4,232.7388

3,916

Turquoise

4,250.5574

31,945




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

4,245.00

BATE

11:49:04

 

50

4,245.00

BATE

11:49:04

 

21

4,244.50

BATE

11:49:40

 

285

4,244.50

BATE

11:49:40

 

285

4,241.00

BATE

11:50:26

 

351

4,244.00

BATE

11:52:39

 

308

4,243.00

BATE

11:53:49

 

292

4,241.00

BATE

11:54:50

 

20

4,238.50

BATE

11:56:12

 

23

4,238.50

BATE

11:56:22

 

257

4,238.50

BATE

11:56:22

 

29

4,238.50

BATE

11:57:13

 

10

4,238.50

BATE

11:57:13

 

255

4,238.50

BATE

11:57:13

 

300

4,236.00

BATE

11:58:41

 

323

4,235.50

BATE

11:59:37

 

336

4,228.50

BATE

12:00:56

 

34

4,229.50

BATE

12:02:29

 

287

4,229.50

BATE

12:03:27

 

15

4,229.50

BATE

12:03:27

 

174

4,229.00

BATE

12:04:00

 

156

4,229.00

BATE

12:04:00

 

80

4,226.50

BATE

12:05:28

 

195

4,226.50

BATE

12:05:28

 

23

4,226.50

BATE

12:05:28

 

150

4,230.50

BATE

12:06:52

 

164

4,230.50

BATE

12:06:52

 

11

4,230.50

BATE

12:06:55

 

11

4,230.50

BATE

12:06:55

 

303

4,230.00

BATE

12:09:55

 

67

4,230.00

BATE

12:10:38

 

10

4,230.00

BATE

12:10:38

 

52

4,230.00

BATE

12:10:38

 

200

4,230.00

BATE

12:10:38

 

67

4,230.50

BATE

12:11:28

 

200

4,230.50

BATE

12:11:28

 

40

4,230.50

BATE

12:11:28

 

333

4,230.50

BATE

12:14:56

 

217

4,232.50

BATE

12:15:57

 

106

4,232.50

BATE

12:15:57

 

159

4,238.50

BATE

12:19:33

 

339

4,238.50

BATE

12:19:33

 

218

4,238.50

BATE

12:19:33

 

211

4,238.00

BATE

12:22:02

 

69

4,238.00

BATE

12:22:02

 

131

4,238.00

BATE

12:22:02

 

346

4,236.00

BATE

12:24:39

 

289

4,235.50

BATE

12:25:25

 

50

4,233.50

BATE

12:25:41

 

308

4,233.00

BATE

12:26:04

 

349

4229.5000

BATE

12:27:51

 

50

4232.5000

BATE

12:31:11

 

50

4232.5000

BATE

12:31:11

 

100

4232.5000

BATE

12:31:11

 

45

4232.5000

BATE

12:31:11

 

50

4232.5000

BATE

12:31:11

 

21

4232.5000

BATE

12:31:11

 

127

4232.0000

BATE

12:31:11

 

161

4232.0000

BATE

12:31:11

 

38

4237.5000

BATE

12:33:47

 

22

4237.5000

BATE

12:33:47

 

245

4237.5000

BATE

12:33:47

 

333

4233.0000

BATE

12:35:45

 

314

4238.0000

BATE

12:37:56

 

50

4238.5000

BATE

12:39:07

 

6

4241.5000

BATE

12:39:52

 

50

4241.5000

BATE

12:39:55

 

291

4242.0000

BATE

12:40:19

 

298

4242.0000

BATE

12:40:19

 

201

4242.5000

BATE

12:42:46

 

9

4242.5000

BATE

12:42:46

 

62

4242.5000

BATE

12:42:46

 

51

4242.5000

BATE

12:42:46

 

304

4242.0000

BATE

12:44:08

 

332

4242.0000

BATE

12:45:52

 

285

4239.5000

BATE

12:47:11

 

37

4240.5000

BATE

12:49:00

 

28

4240.5000

BATE

12:49:00

 

31

4240.5000

BATE

12:49:00

 

167

4240.5000

BATE

12:49:00

 

72

4240.5000

BATE

12:49:00

 

75

4242.0000

BATE

12:51:05

 

13

4242.0000

BATE

12:51:05

 

205

4242.0000

BATE

12:51:05

 

365

4244.0000

BATE

12:53:50

 

253

4243.5000

BATE

12:55:40

 

50

4243.5000

BATE

12:55:40

 

336

4243.5000

BATE

12:55:40

 

315

4244.0000

BATE

12:57:16

 

296

4244.0000

BATE

12:59:05

 

100

4244.5000

BATE

13:00:22

 

75

4244.5000

BATE

13:00:22

 

50

4244.5000

BATE

13:00:23

 

100

4244.5000

BATE

13:00:23

 

321

4244.5000

BATE

13:02:38

 

100

4244.5000

BATE

13:03:57

 

50

4244.5000

BATE

13:03:57

 

337

4244.0000

BATE

13:04:02

 

100

4248.0000

BATE

13:06:48

 

354

4248.0000

BATE

13:06:54

 

299

4247.0000

BATE

13:07:59

 

327

4246.0000

BATE

13:09:23

 

290

4248.0000

BATE

13:11:21

 

331

4248.5000

BATE

13:12:50

 

23

4247.5000

BATE

13:14:56

 

21

4247.5000

BATE

13:14:56

 

50

4247.5000

BATE

13:14:56

 

80

4247.0000

BATE

13:14:56

 

1

4246.5000

BATE

13:14:56

 

67

4247.0000

BATE

13:14:56

 

50

4247.0000

BATE

13:14:56

 

308

4247.0000

BATE

13:14:56

 

336

4244.5000

BATE

13:16:52

 

304

4243.5000

BATE

13:19:26

 

326

4242.5000

BATE

13:19:34

 

337

4243.0000

BATE

13:22:09

 

100

4243.5000

BATE

13:24:42

 

50

4243.5000

BATE

13:24:42

 

50

4243.5000

BATE

13:24:42

 

107

4243.5000

BATE

13:24:42

 

336

4243.5000

BATE

13:24:42

 

344

4241.0000

BATE

13:27:55

 

16

4241.0000

BATE

13:27:55

 

300

4240.5000

BATE

13:28:01

 

17

4240.5000

BATE

13:30:27

 

320

4240.5000

BATE

13:31:05

 

98

4240.5000

BATE

13:31:05

 

321

4242.0000

BATE

13:32:06

 

28

4242.0000

BATE

13:32:13

 

21

4242.0000

BATE

13:32:13

 

19

4242.0000

BATE

13:32:13

 

228

4242.0000

BATE

13:32:13

 

334

4243.5000

BATE

13:35:25

 

327

4243.5000

BATE

13:35:25

 

331

4243.0000

BATE

13:35:51

 

322

4242.0000

BATE

13:36:56

 

28

4242.0000

BATE

13:36:56

 

50

4244.0000

BATE

13:39:37

 

100

4244.0000

BATE

13:39:37

 

50

4244.0000

BATE

13:39:37

 

166

4248.0000

BATE

13:41:38

 

3

4248.0000

BATE

13:41:38

 

50

4248.0000

BATE

13:41:38

 

306

4248.0000

BATE

13:41:44

 

165

4248.0000

BATE

13:41:44

 

50

4247.0000

BATE

13:42:39

 

50

4247.0000

BATE

13:42:39

 

50

4247.0000

BATE

13:42:39

 

110

4247.0000

BATE

13:42:39

 

81

4247.0000

BATE

13:42:39

 

117

4246.0000

BATE

13:44:32

 

100

4246.0000

BATE

13:44:32

 

50

4246.0000

BATE

13:44:32

 

304

4245.5000

BATE

13:44:38

 

319

4244.5000

BATE

13:46:01

 

133

4242.5000

BATE

13:46:54

 

119

4242.5000

BATE

13:46:54

 

50

4242.5000

BATE

13:46:54

 

50

4242.5000

BATE

13:46:54

 

298

4241.0000

BATE

13:48:53

 

71

4241.5000

BATE

13:49:41

 

268

4241.5000

BATE

13:50:19

 

350

4241.0000

BATE

13:51:51

 

17

4241.0000

BATE

13:53:14

 

200

4241.5000

BATE

13:53:44

 

50

4241.5000

BATE

13:53:44

 

300

4241.5000

BATE

13:53:44

 

25

4241.5000

BATE

13:53:44

 

32

4241.5000

BATE

13:53:44

 

428

4241.0000

BATE

13:57:06

 

14

4241.5000

BATE

13:57:06

 

6

4241.5000

BATE

13:57:06

 

50

4241.5000

BATE

13:57:06

 

170

4241.5000

BATE

13:57:06

 

26

4241.5000

BATE

13:57:06

 

51

4241.5000

BATE

13:57:06

 

12

4241.5000

BATE

13:57:06

 

50

4240.0000

BATE

13:58:59

 

321

4240.0000

BATE

13:59:22

 

332

4240.0000

BATE

13:59:22

 

53

4240.0000

BATE

13:59:22

 

291

4239.5000

BATE

14:01:08

 

284

4239.0000

BATE

14:02:39

 

335

4239.0000

BATE

14:02:55

 

39

4239.0000

BATE

14:02:55

 

326

4239.0000

BATE

14:03:58

 

50

4240.0000

BATE

14:04:28

 

50

4240.0000

BATE

14:05:36

 

50

4240.0000

BATE

14:05:36

 

50

4240.0000

BATE

14:05:36

 

296

4239.5000

BATE

14:06:08

 

230

4239.0000

BATE

14:07:32

 

110

4239.0000

BATE

14:07:32

 

302

4239.5000

BATE

14:08:50

 

50

4240.0000

BATE

14:09:53

 

292

4239.5000

BATE

14:10:00

 

45

4240.0000

BATE

14:10:44

 

50

4240.0000

BATE

14:10:44

 

50

4240.0000

BATE

14:11:46

 

299

4240.0000

BATE

14:12:01

 

285

4240.5000

BATE

14:12:11

 

353

4239.0000

BATE

14:13:09

 

359

4243.5000

BATE

14:15:26

 

314

4245.0000

BATE

14:16:31

 

352

4247.5000

BATE

14:17:53

 

353

4246.0000

BATE

14:18:24

 

49

4248.0000

BATE

14:20:18

 

61

4248.0000

BATE

14:20:18

 

50

4248.0000

BATE

14:20:18

 

160

4248.0000

BATE

14:20:18

 

40

4245.5000

BATE

14:20:44

 

300

4245.5000

BATE

14:20:44

 

6

4245.5000

BATE

14:20:44

 

374

4249.0000

BATE

14:23:18

 

23

4248.5000

BATE

14:23:21

 

100

4248.5000

BATE

14:23:21

 

50

4248.5000

BATE

14:23:21

 

50

4248.5000

BATE

14:23:21

 

100

4248.5000

BATE

14:23:21

 

229

4247.5000

BATE

14:25:01

 

110

4247.5000

BATE

14:25:01

 

8

4246.5000

BATE

14:26:02

 

18

4247.0000

BATE

14:26:13

 

12

4247.0000

BATE

14:26:13

 

78

4247.0000

BATE

14:26:13

 

93

4247.0000

BATE

14:26:30

 

124

4247.0000

BATE

14:26:36

 

204

4247.0000

BATE

14:26:36

 

19

4247.0000

BATE

14:26:36

 

16

4247.0000

BATE

14:26:36

 

78

4247.0000

BATE

14:26:36

 

1

4247.0000

BATE

14:26:36

 

288

4247.0000

BATE

14:27:36

 

348

4244.5000

BATE

14:28:32

 

288

4242.0000

BATE

14:29:56

 

313

4241.0000

BATE

14:29:59

 

348

4245.0000

BATE

14:30:48

 

318

4244.0000

BATE

14:30:51

 

24

4242.0000

BATE

14:31:01

 

12

4242.0000

BATE

14:31:01

 

83

4242.0000

BATE

14:31:01

 

50

4242.0000

BATE

14:31:01

 

50

4241.5000

BATE

14:31:41

 

106

4241.0000

BATE

14:31:58

 

182

4241.0000

BATE

14:31:58

 

23

4241.0000

BATE

14:31:58

 

13

4241.0000

BATE

14:31:58

 

341

4240.0000

BATE

14:32:11

 

254

4239.5000

BATE

14:32:14

 

67

4239.5000

BATE

14:32:14

 

352

4240.0000

BATE

14:32:44

 

333

4241.5000

BATE

14:33:21

 

243

4242.0000

BATE

14:33:54

 

22

4242.0000

BATE

14:33:54

 

10

4242.0000

BATE

14:33:54

 

19

4242.0000

BATE

14:33:54

 

22

4241.5000

BATE

14:33:59

 

26

4241.5000

BATE

14:33:59

 

303

4241.5000

BATE

14:34:00

 

429

4240.5000

BATE

14:34:56

 

335

4240.0000

BATE

14:34:59

 

342

4241.0000

BATE

14:35:49

 

308

4239.0000

BATE

14:36:08

 

318

4241.0000

BATE

14:37:04

 

279

4249.5000

BATE

14:38:35

 

7

4249.5000

BATE

14:38:35

 

130

4249.0000

BATE

14:38:57

 

139

4249.0000

BATE

14:38:57

 

17

4249.0000

BATE

14:38:57

 

53

4249.0000

BATE

14:38:57

 

9

4249.0000

BATE

14:38:57

 

293

4249.5000

BATE

14:38:57

 

325

4249.5000

BATE

14:38:57

 

298

4247.5000

BATE

14:39:24

 

305

4246.0000

BATE

14:40:16

 

350

4245.5000

BATE

14:41:43

 

204

4244.5000

BATE

14:42:25

 

5

4244.5000

BATE

14:42:25

 

113

4244.5000

BATE

14:42:25

 

387

4243.5000

BATE

14:42:51

 

47

4246.0000

BATE

14:44:25

 

5

4246.0000

BATE

14:44:25

 

6

4246.0000

BATE

14:44:25

 

37

4246.0000

BATE

14:44:26

 

54

4246.0000

BATE

14:44:26

 

28

4246.0000

BATE

14:44:26

 

39

4246.0000

BATE

14:44:26

 

170

4246.0000

BATE

14:44:26

 

60

4246.0000

BATE

14:44:26

 

507

4246.0000

BATE

14:45:26

 

4

4246.0000

BATE

14:45:26

 

2

4246.0000

BATE

14:45:26

 

1

4246.0000

BATE

14:45:26

 

1

4244.5000

BATE

14:45:29

 

325

4244.5000

BATE

14:45:29

 

71

4245.0000

BATE

14:45:29

 

218

4245.0000

BATE

14:45:29

 

320

4243.5000

BATE

14:46:23

 

80

4246.0000

BATE

14:47:27

 

15

4246.0000

BATE

14:47:27

 

7

4246.0000

BATE

14:47:27

 

52

4246.0000

BATE

14:47:27

 

141

4246.0000

BATE

14:47:27

 

364

4247.0000

BATE

14:47:50

 

294

4248.0000

BATE

14:48:36

 

291

4247.0000

BATE

14:48:42

 

324

4245.5000

BATE

14:49:41

 

61

4246.0000

BATE

14:50:25

 

25

4246.0000

BATE

14:50:25

 

51

4246.0000

BATE

14:50:25

 

167

4246.0000

BATE

14:50:25

 

100

4245.0000

BATE

14:50:50

 

310

4248.5000

BATE

14:51:52

 

310

4248.0000

BATE

14:51:59

 

172

4248.5000

BATE

14:52:37

 

310

4249.5000

BATE

14:52:37

 

348

4252.5000

BATE

14:54:13

 

296

4252.5000

BATE

14:54:13

 

352

4249.0000

BATE

14:54:56

 

237

4251.5000

BATE

14:55:54

 

100

4251.5000

BATE

14:55:54

 

381

4251.5000

BATE

14:55:54

 

225

4251.0000

BATE

14:57:37

 

100

4251.0000

BATE

14:57:37

 

309

4251.0000

BATE

14:57:37

 

753

4251.5000

BATE

15:00:08

 

297

4251.5000

BATE

15:01:28

 

627

4253.0000

BATE

15:02:05

 

344

4253.5000

BATE

15:02:07

 

349

4253.5000

BATE

15:02:26

 

291

4256.5000

BATE

15:03:34

 

329

4259.0000

BATE

15:04:13

 

299

4260.0000

BATE

15:05:23

 

342

4259.5000

BATE

15:05:32

 

319

4257.5000

BATE

15:06:31

 

348

4257.0000

BATE

15:06:37

 

26

4254.0000

BATE

15:07:30

 

7

4254.0000

BATE

15:08:11

 

11

4254.0000

BATE

15:08:11

 

34

4254.0000

BATE

15:08:11

 

17

4254.0000

BATE

15:08:11

 

7

4254.0000

BATE

15:08:11

 

23

4254.0000

BATE

15:08:11

 

29

4254.0000

BATE

15:08:11

 

20

4254.0000

BATE

15:08:11

 

16

4254.0000

BATE

15:08:11

 

23

4254.0000

BATE

15:08:11

 

130

4254.0000

BATE

15:08:11

 

343

4254.5000

BATE

15:08:11

 

290

4256.5000

BATE

15:09:23

 

306

4257.5000

BATE

15:09:39

 

291

4259.0000

BATE

15:10:26

 

170

4257.0000

BATE

15:10:53

 

19

4257.0000

BATE

15:10:53

 

116

4257.0000

BATE

15:10:58

 

335

4258.5000

BATE

15:12:29

 

418

4259.0000

BATE

15:12:29

 

79

4259.5000

BATE

15:13:36

 

1

4260.0000

BATE

15:13:44

 

324

4259.0000

BATE

15:13:54

 

115

4259.0000

BATE

15:14:40

 

155

4259.0000

BATE

15:14:52

 

31

4259.0000

BATE

15:14:52

 

266

4258.5000

BATE

15:14:55

 

30

4258.5000

BATE

15:14:55

 

26

4258.5000

BATE

15:14:55

 

23

4258.5000

BATE

15:14:55

 

139

4259.0000

BATE

15:15:57

 

12

4259.0000

BATE

15:15:57

 

139

4259.0000

BATE

15:15:57

 

101

4258.0000

BATE

15:17:06

 

79

4258.0000

BATE

15:17:06

 

132

4258.0000

BATE

15:17:06

 

314

4258.0000

BATE

15:17:28

 

35

4258.0000

BATE

15:17:28

 

311

4257.5000

BATE

15:18:58

 

341

4257.5000

BATE

15:18:58

 

15

4257.5000

BATE

15:18:58

 

332

4256.0000

BATE

15:20:00

 

337

4256.0000

BATE

15:20:39

 

300

4255.5000

BATE

15:20:40

 

32

4254.0000

BATE

15:21:52

 

196

4254.0000

BATE

15:21:53

 

84

4254.0000

BATE

15:21:53

 

20

4259.5000

BATE

15:22:57

 

13

4259.5000

BATE

15:22:57

 

57

4259.5000

BATE

15:22:57

 

166

4259.5000

BATE

15:22:57

 

53

4259.5000

BATE

15:22:57

 

23

4259.5000

BATE

15:22:57

 

329

4260.0000

BATE

15:22:57

 

19

4259.5000

BATE

15:23:00

 

4

4261.0000

BATE

15:23:51

 

383

4261.0000

BATE

15:24:00

 

206

4261.5000

BATE

15:24:50

 

139

4261.5000

BATE

15:24:50

 

355

4262.0000

BATE

15:24:50

 

100

4258.5000

BATE

15:26:04

 

38

4258.5000

BATE

15:26:04

 

36

4259.5000

BATE

15:26:35

 

315

4259.5000

BATE

15:26:35

 

26

4260.5000

BATE

15:27:11

 

94

4260.5000

BATE

15:27:11

 

62

4260.5000

BATE

15:27:11

 

104

4260.5000

BATE

15:27:19

 

16

4260.5000

BATE

15:27:19

 

13

4260.5000

BATE

15:27:19

 

337

4259.5000

BATE

15:27:36

 

90

4257.5000

BATE

15:28:18

 

200

4257.5000

BATE

15:28:18

 

431

4260.0000

BATE

15:30:36

 

189

4260.0000

BATE

15:30:36

 

62

4261.5000

BATE

15:31:11

 

42

4261.5000

BATE

15:31:11

 

270

4261.5000

BATE

15:31:24

 

123

4261.5000

BATE

15:31:24

 

58

4261.5000

BATE

15:31:24

 

123

4261.5000

BATE

15:31:24

 

140

4260.5000

BATE

15:31:53

 

50

4260.5000

BATE

15:31:53

 

149

4260.5000

BATE

15:31:53

 

322

4259.0000

BATE

15:32:51

 

418

4262.0000

BATE

15:35:20

 

758

4262.5000

BATE

15:35:20

 

81

4261.0000

BATE

15:36:18

 

100

4261.0000

BATE

15:37:04

 

50

4261.0000

BATE

15:37:04

 

65

4261.0000

BATE

15:37:04

 

50

4261.0000

BATE

15:37:04

 

50

4261.0000

BATE

15:37:04

 

27

4261.0000

BATE

15:37:04

 

2

4261.0000

BATE

15:37:04

 

236

4260.5000

BATE

15:37:04

 

115

4260.5000

BATE

15:37:07

 

34

4259.5000

BATE

15:37:29

 

61

4259.5000

BATE

15:37:29

 

28

4259.5000

BATE

15:37:30

 

28

4259.5000

BATE

15:37:30

 

19

4259.5000

BATE

15:37:30

 

29

4259.5000

BATE

15:37:30

 

13

4259.5000

BATE

15:37:30

 

18

4259.5000

BATE

15:37:30

 

87

4259.5000

BATE

15:37:30

 

312

4259.5000

BATE

15:38:16

 

327

4258.0000

BATE

15:39:12

 

349

4259.0000

BATE

15:39:50

 

16

4257.5000

BATE

15:40:02

 

24

4257.5000

BATE

15:40:02

 

71

4257.5000

BATE

15:40:02

 

10

4257.5000

BATE

15:40:02

 

31

4257.5000

BATE

15:40:02

 

69

4257.5000

BATE

15:40:02

 

78

4257.5000

BATE

15:40:03

 

290

4258.5000

BATE

15:41:51

 

61

4258.5000

BATE

15:41:51

 

339

4257.5000

BATE

15:42:08

 

296

4257.0000

BATE

15:42:12

 

316

4257.5000

BATE

15:43:01

 

346

4257.5000

BATE

15:43:47

 

100

4259.0000

BATE

15:45:07

 

354

4259.5000

BATE

15:45:28

 

304

4260.0000

BATE

15:45:53

 

333

4259.5000

BATE

15:45:55

 

9

4258.0000

BATE

15:47:12

 

332

4258.0000

BATE

15:47:39

 

76

4257.5000

BATE

15:48:03

 

257

4257.5000

BATE

15:48:03

 

95

4257.0000

BATE

15:48:15

 

223

4257.0000

BATE

15:48:15

 

138

4257.0000

BATE

15:49:55

 

24

4257.0000

BATE

15:49:55

 

161

4257.0000

BATE

15:49:55

 

308

4257.0000

BATE

15:49:55

 

73

4257.5000

BATE

15:51:03

 

17

4257.5000

BATE

15:51:03

 

104

4257.5000

BATE

15:51:04

 

38

4257.5000

BATE

15:51:04

 

305

4257.5000

BATE

15:51:04

 

35

4257.5000

BATE

15:51:04

 

52

4257.5000

BATE

15:51:04

 

100

4257.0000

BATE

15:51:17

 

74

4257.0000

BATE

15:51:17

 

12

4257.0000

BATE

15:51:17

 

31

4257.0000

BATE

15:51:17

 

57

4257.0000

BATE

15:51:17

 

51

4257.0000

BATE

15:51:17

 

30

4256.0000

BATE

15:52:07

 

30

4256.0000

BATE

15:52:07

 

108

4256.0000

BATE

15:52:07

 

31

4256.0000

BATE

15:52:07

 

30

4256.0000

BATE

15:52:07

 

16

4256.0000

BATE

15:52:07

 

8

4256.0000

BATE

15:52:07

 

51

4256.0000

BATE

15:52:07

 

321

4258.0000

BATE

15:53:17

 

10

4258.5000

BATE

15:54:40

 

28

4258.5000

BATE

15:54:40

 

12

4258.5000

BATE

15:54:40

 

59

4258.5000

BATE

15:54:40

 

2

4258.5000

BATE

15:54:40

 

24

4258.5000

BATE

15:54:40

 

292

4258.0000

BATE

15:54:41

 

7

4258.5000

BATE

15:54:41

 

394

4258.5000

BATE

15:54:41

 

40

4258.5000

BATE

15:54:41

 

52

4258.5000

BATE

15:54:41

 

10

4258.5000

BATE

15:54:41

 

194

4258.0000

BATE

15:55:16

 

124

4258.0000

BATE

15:55:16

 

4

4258.0000

BATE

15:55:16

 

8

4258.0000

BATE

15:56:45

 

89

4258.0000

BATE

15:56:45

 

79

4258.0000

BATE

15:56:45

 

42

4258.0000

BATE

15:56:45

 

100

4258.5000

BATE

15:56:54

 

10

4258.5000

BATE

15:56:55

 

82

4258.5000

BATE

15:56:56

 

100

4258.5000

BATE

15:56:56

 

54

4258.0000

BATE

15:57:09

 

39

4258.0000

BATE

15:57:09

 

101

4258.0000

BATE

15:57:11

 

30

4258.0000

BATE

15:57:13

 

29

4258.0000

BATE

15:57:13

 

15

4258.0000

BATE

15:57:13

 

12

4258.0000

BATE

15:57:13

 

90

4258.0000

BATE

15:57:19

 

9

4258.0000

BATE

15:57:19

 

30

4258.0000

BATE

15:57:19

 

32

4258.5000

BATE

15:57:54

 

114

4258.5000

BATE

15:58:05

 

39

4258.5000

BATE

15:58:07

 

29

4258.5000

BATE

15:58:11

 

204

4259.5000

BATE

15:58:34

 

131

4259.0000

BATE

15:58:47

 

8

4259.0000

BATE

15:58:47

 

61

4259.0000

BATE

15:58:47

 

105

4259.0000

BATE

15:58:47

 

378

4260.0000

BATE

16:00:10

 

50

4260.0000

BATE

16:00:10

 

13

4260.0000

BATE

16:00:10

 

366

4259.5000

BATE

16:00:24

 

299

4259.0000

BATE

16:00:55

 

7

4261.0000

BATE

16:01:28

 

93

4263.0000

BATE

16:02:17

 

406

4263.0000

BATE

16:02:17

 

333

4262.5000

BATE

16:02:40

 

310

4262.0000

BATE

16:02:45

 

350

4261.0000

BATE

16:03:26

 

316

4260.0000

BATE

16:04:28

 

75

4260.5000

BATE

16:04:28

 

65

4260.5000

BATE

16:04:28

 

14

4260.5000

BATE

16:05:42

 

125

4260.5000

BATE

16:05:57

 

12

4260.5000

BATE

16:05:57

 

210

4260.5000

BATE

16:05:57

 

445

4260.5000

BATE

16:05:58

 

287

4259.5000

BATE

16:06:55

 

257

4260.0000

BATE

16:06:55

 

75

4260.0000

BATE

16:06:55

 

1

4261.5000

BATE

16:07:55

 

65

4261.5000

BATE

16:08:02

 

19

4262.5000

BATE

16:08:12

 

319

4262.5000

BATE

16:08:26

 

245

4262.5000

BATE

16:08:26

 

48

4262.5000

BATE

16:08:26

 

39

4262.5000

BATE

16:08:26

 

10

4262.5000

BATE

16:09:22

 

114

4262.5000

BATE

16:09:26

 

304

4262.5000

BATE

16:09:30

 

1

4262.5000

BATE

16:09:30

 

205

4262.5000

BATE

16:09:30

 

321

4262.0000

BATE

16:10:26

 

43

4261.5000

BATE

16:11:32

 

621

4262.5000

BATE

16:11:51

 

353

4261.0000

BATE

16:12:09

 

341

4262.0000

BATE

16:12:54

 

373

4264.5000

BATE

16:15:31

 

40

4264.5000

BATE

16:15:31

 

50

4264.5000

BATE

16:15:31

 

594

4264.5000

BATE

16:15:31

 

76

4264.5000

BATE

16:15:31

 

33

4265.0000

BATE

16:15:57

 

106

4265.0000

BATE

16:15:57

 

43

4265.0000

BATE

16:15:57

 

158

4265.0000

BATE

16:15:57

 

338

4264.0000

BATE

16:16:15

 

149

4263.5000

BATE

16:16:52

 

45

4263.5000

BATE

16:16:52

 

50

4263.5000

BATE

16:16:53

 

50

4263.5000

BATE

16:16:53

 

26

4263.5000

BATE

16:16:53

 

298

4265.5000

BATE

16:17:50

 

42

4265.0000

BATE

16:17:51

 

31

4265.0000

BATE

16:17:51

 

60

4265.0000

BATE

16:17:51

 

263

4266.0000

BATE

16:18:26

 

13

4266.0000

BATE

16:18:26

 

112

4266.0000

BATE

16:18:26

 

11

4230.5000

CHIX

12:11:28

 

322

4230.5000

CHIX

12:11:28

 

76

4230.5000

CHIX

12:14:56

 

267

4230.5000

CHIX

12:14:56

 

310

4232.5000

CHIX

12:15:57

 

352

4235.0000

CHIX

12:25:27

 

335

4235.0000

CHIX

12:25:27

 

342

4235.0000

CHIX

12:25:27

 

303

4235.0000

CHIX

12:25:27

 

321

4232.0000

CHIX

12:26:11

 

174

4230.0000

CHIX

12:28:17

 

175

4230.0000

CHIX

12:28:17

 

309

4232.0000

CHIX

12:31:11

 

330

4232.5000

CHIX

12:32:47

 

289

4233.0000

CHIX

12:34:52

 

414

4247.0000

LSE

08:04:04

 

49

4246.5000

LSE

08:04:05

 

400

4246.5000

LSE

08:04:05

 

462

4248.5000

LSE

08:05:34

 

278

4252.0000

LSE

08:06:38

 

123

4252.0000

LSE

08:06:38

 

383

4252.5000

LSE

08:07:02

 

405

4256.0000

LSE

08:07:42

 

140

4258.0000

LSE

08:08:47

 

118

4258.0000

LSE

08:08:47

 

150

4258.0000

LSE

08:08:47

 

396

4258.5000

LSE

08:08:47

 

438

4254.5000

LSE

08:09:26

 

28

4254.5000

LSE

08:09:26

 

9

4251.0000

LSE

08:26:10

 

459

4251.0000

LSE

08:26:15

 

473

4249.5000

LSE

08:27:43

 

228

4256.5000

LSE

08:30:41

 

431

4259.5000

LSE

08:31:56

 

457

4265.0000

LSE

08:33:41

 

418

4265.5000

LSE

08:33:41

 

202

4263.0000

LSE

08:36:49

 

228

4263.0000

LSE

08:36:49

 

348

4264.0000

LSE

08:40:47

 

43

4264.0000

LSE

08:40:47

 

440

4265.5000

LSE

08:44:29

 

151

4263.0000

LSE

08:49:14

 

256

4263.0000

LSE

08:49:14

 

99

4260.5000

LSE

08:53:47

 

118

4260.5000

LSE

08:53:47

 

50

4260.5000

LSE

08:53:47

 

150

4260.5000

LSE

08:53:47

 

50

4260.5000

LSE

08:53:47

 

401

4263.5000

LSE

08:58:27

 

476

4264.5000

LSE

09:00:35

 

192

4260.5000

LSE

10:36:12

 

141

4260.5000

LSE

10:36:12

 

83

4260.5000

LSE

10:36:12

 

123

4261.0000

LSE

10:38:05

 

213

4261.0000

LSE

10:38:05

 

80

4261.0000

LSE

10:38:05

 

161

4262.5000

LSE

10:41:16

 

78

4262.5000

LSE

10:41:16

 

206

4262.5000

LSE

10:41:16

 

334

4260.5000

LSE

10:43:41

 

80

4260.5000

LSE

10:43:51

 

394

4256.0000

LSE

10:46:46

 

365

4255.5000

LSE

10:46:53

 

64

4255.5000

LSE

10:46:53

 

318

4253.0000

LSE

10:46:55

 

64

4253.0000

LSE

10:46:56

 

444

4254.0000

LSE

10:49:32

 

221

4256.5000

LSE

10:52:55

 

82

4256.5000

LSE

10:52:55

 

168

4256.5000

LSE

10:52:55

 

66

4257.0000

LSE

10:52:55

 

391

4257.0000

LSE

10:52:55

 

476

4261.0000

LSE

10:58:04

 

598

4261.0000

LSE

10:58:04

 

403

4261.0000

LSE

10:58:04

 

429

4260.5000

LSE

10:58:13

 

450

4261.0000

LSE

11:00:00

 

467

4262.5000

LSE

11:00:48

 

87

4258.0000

LSE

11:02:46

 

150

4258.0000

LSE

11:02:46

 

311

4258.0000

LSE

11:02:46

 

189

4258.0000

LSE

11:02:46

 

50

4258.0000

LSE

11:02:46

 

31

4254.5000

LSE

11:07:07

 

424

4254.5000

LSE

11:07:07

 

47

4257.0000

LSE

11:10:16

 

167

4257.0000

LSE

11:10:16

 

50

4257.0000

LSE

11:10:16

 

53

4257.0000

LSE

11:10:16

 

94

4257.0000

LSE

11:10:16

 

50

4257.0000

LSE

11:10:16

 

451

4259.0000

LSE

11:10:53

 

396

4259.0000

LSE

11:10:53

 

272

4258.5000

LSE

11:11:04

 

150

4258.5000

LSE

11:11:04

 

50

4258.5000

LSE

11:11:04

 

135

4258.5000

LSE

11:11:04

 

322

4258.5000

LSE

11:11:04

 

469

4258.5000

LSE

11:11:04

 

392

4256.5000

LSE

11:13:26

 

427

4259.0000

LSE

11:16:45

 

70

4257.0000

LSE

11:19:42

 

378

4257.0000

LSE

11:19:42

 

469

4257.0000

LSE

11:19:42

 

76

4252.5000

LSE

11:23:01

 

332

4252.5000

LSE

11:23:05

 

406

4252.5000

LSE

11:26:55

 

473

4252.5000

LSE

11:26:55

 

25

4252.0000

LSE

11:28:52

 

360

4252.0000

LSE

11:28:52

 

472

4250.0000

LSE

11:30:07

 

403

4250.0000

LSE

11:31:50

 

164

4250.0000

LSE

11:32:41

 

228

4250.0000

LSE

11:32:41

 

391

4251.0000

LSE

11:33:40

 

415

4251.5000

LSE

11:35:10

 

353

4249.5000

LSE

11:36:13

 

77

4249.5000

LSE

11:36:13

 

449

4250.5000

LSE

11:38:33

 

440

4250.5000

LSE

11:38:33

 

472

4249.7500

LSE

11:39:23

 

472

4248.5000

LSE

11:39:25

 

433

4248.5000

LSE

11:39:25

 

478

4248.7500

LSE

11:39:35

 

413

4248.7500

LSE

11:39:35

 

416

4248.5000

LSE

11:39:36

 

156

4248.5000

LSE

11:39:36

 

92

4248.5000

LSE

11:39:36

 

474

4248.5000

LSE

11:39:36

 

209

4248.5000

LSE

11:39:36

 

304

4248.5000

LSE

11:39:36

 

452

4248.5000

LSE

11:39:36

 

452

4248.5000

LSE

11:39:36

 

342

4248.0000

LSE

11:39:38

 

395

4248.0000

LSE

11:39:38

 

563

4248.2500

LSE

11:39:38

 

49

4248.0000

LSE

11:39:38

 

89

4248.0000

LSE

11:39:39

 

144

4248.0000

LSE

11:39:39

 

224

4248.0000

LSE

11:39:39

 

8

4248.0000

LSE

11:39:39

 

192

4248.0000

LSE

11:39:39

 

233

4248.0000

LSE

11:39:39

 

461

4247.5000

LSE

11:39:42

 

463

4247.5000

LSE

11:39:42

 

302

4246.5000

LSE

11:39:51

 

158

4246.5000

LSE

11:39:51

 

442

4246.5000

LSE

11:39:51

 

472

4246.5000

LSE

11:39:51

 

142

4244.5000

LSE

11:40:05

 

161

4244.5000

LSE

11:40:13

 

105

4244.5000

LSE

11:40:13

 

76

4244.0000

LSE

11:42:19

 

379

4244.0000

LSE

11:42:19

 

393

4244.0000

LSE

11:42:19

 

76

4244.0000

LSE

11:42:19

 

18

4243.5000

LSE

11:42:55

 

427

4243.5000

LSE

11:42:55

 

18

4243.5000

LSE

11:42:55

 

451

4242.0000

LSE

11:45:30

 

147

4244.5000

LSE

11:49:40

 

243

4244.5000

LSE

11:49:40

 

50

4244.5000

LSE

11:49:40

 

130

4244.5000

LSE

11:49:40

 

297

4244.5000

LSE

11:49:40

 

424

4241.0000

LSE

11:50:27

 

16

4243.5000

LSE

11:51:41

 

50

4243.5000

LSE

11:51:51

 

51

4244.0000

LSE

11:52:39

 

155

4244.0000

LSE

11:52:39

 

162

4244.0000

LSE

11:52:39

 

128

4244.0000

LSE

11:52:39

 

228

4244.0000

LSE

11:52:39

 

133

4244.0000

LSE

11:52:39

 

2

4243.5000

LSE

11:53:19

 

384

4243.5000

LSE

11:53:19

 

21

4243.5000

LSE

11:53:19

 

50

4243.0000

LSE

11:53:42

 

376

4243.0000

LSE

11:53:49

 

428

4241.5000

LSE

11:54:24

 

398

4241.5000

LSE

11:54:24

 

50

4241.0000

LSE

11:54:34

 

226

4241.0000

LSE

11:54:34

 

150

4241.0000

LSE

11:54:34

 

106

4240.0000

LSE

11:55:14

 

343

4240.0000

LSE

11:55:18

 

192

4237.0000

LSE

11:55:43

 

116

4237.0000

LSE

11:55:43

 

50

4237.0000

LSE

11:55:43

 

50

4237.0000

LSE

11:55:43

 

50

4237.0000

LSE

11:55:43

 

38

4235.5000

LSE

11:59:28

 

26

4235.5000

LSE

11:59:31

 

32

4235.5000

LSE

11:59:35

 

167

4235.5000

LSE

11:59:37

 

18

4235.5000

LSE

11:59:37

 

80

4235.5000

LSE

11:59:37

 

45

4235.5000

LSE

11:59:37

 

188

4235.5000

LSE

11:59:37

 

331

4235.5000

LSE

11:59:37

 

439

4235.0000

LSE

11:59:49

 

8

4235.0000

LSE

11:59:49

 

95

4235.0000

LSE

12:00:00

 

319

4235.0000

LSE

12:00:00

 

324

4235.0000

LSE

12:00:00

 

126

4235.0000

LSE

12:00:00

 

416

4231.0000

LSE

12:00:09

 

47

4230.5000

LSE

12:00:13

 

327

4230.5000

LSE

12:00:13

 

17

4230.5000

LSE

12:00:13

 

342

4230.0000

LSE

12:00:17

 

50

4230.0000

LSE

12:00:17

 

452

4229.5000

LSE

12:00:20

 

447

4229.5000

LSE

12:00:20

 

441

4229.0000

LSE

12:00:31

 

95

4228.5000

LSE

12:00:46

 

337

4228.5000

LSE

12:00:46

 

307

4228.5000

LSE

12:00:46

 

61

4228.5000

LSE

12:00:46

 

78

4228.5000

LSE

12:00:46

 

388

4229.5000

LSE

12:01:34

 

120

4229.5000

LSE

12:03:22

 

260

4229.5000

LSE

12:03:22

 

28

4229.5000

LSE

12:03:22

 

173

4229.5000

LSE

12:03:22

 

278

4229.5000

LSE

12:03:22

 

47

4229.0000

LSE

12:04:00

 

49

4229.0000

LSE

12:04:00

 

44

4229.0000

LSE

12:04:00

 

304

4229.0000

LSE

12:04:00

 

50

4226.5000

LSE

12:05:28

 

50

4226.0000

LSE

12:05:28

 

50

4226.5000

LSE

12:05:28

 

150

4226.5000

LSE

12:05:28

 

50

4226.5000

LSE

12:05:28

 

5

4226.5000

LSE

12:05:28

 

3

4226.0000

LSE

12:05:28

 

50

4226.0000

LSE

12:05:28

 

414

4226.5000

LSE

12:05:28

 

393

4230.0000

LSE

12:07:12

 

442

4230.0000

LSE

12:07:12

 

386

4229.0000

LSE

12:07:32

 

293

4230.0000

LSE

12:10:38

 

46

4230.0000

LSE

12:10:38

 

96

4230.0000

LSE

12:10:38

 

425

4230.0000

LSE

12:10:38

 

168

4230.0000

LSE

12:11:41

 

448

4230.0000

LSE

12:11:41

 

100

4230.0000

LSE

12:11:41

 

121

4230.0000

LSE

12:11:41

 

414

4229.5000

LSE

12:11:42

 

451

4229.5000

LSE

12:11:42

 

460

4227.5000

LSE

12:12:28

 

390

4227.0000

LSE

12:12:30

 

470

4227.0000

LSE

12:12:30

 

410

4230.5000

LSE

12:14:56

 

395

4232.5000

LSE

12:15:57

 

342

4232.5000

LSE

12:15:57

 

77

4232.5000

LSE

12:15:57

 

310

4238.5000

LSE

12:19:33

 

118

4238.5000

LSE

12:19:33

 

50

4237.0000

LSE

12:19:54

 

150

4237.0000

LSE

12:19:54

 

263

4237.0000

LSE

12:19:54

 

407

4238.0000

LSE

12:22:02

 

49

4238.0000

LSE

12:22:02

 

6

4238.0000

LSE

12:22:02

 

412

4238.0000

LSE

12:22:02

 

453

4236.0000

LSE

12:24:39

 

452

4235.5000

LSE

12:25:25

 

473

4235.5000

LSE

12:25:25

 

469

4235.5000

LSE

12:25:25

 

446

4234.0000

LSE

12:25:27

 

393

4233.5000

LSE

12:25:41

 

389

4233.5000

LSE

12:25:41

 

395

4233.5000

LSE

12:25:41

 

288

4233.0000

LSE

12:26:04

 

395

4233.0000

LSE

12:26:04

 

60

4233.0000

LSE

12:26:04

 

179

4233.0000

LSE

12:26:04

 

344

4233.0000

LSE

12:26:04

 

384

4232.5000

LSE

12:26:06

 

461

4232.5000

LSE

12:26:06

 

426

4232.0000

LSE

12:26:11

 

443

4232.0000

LSE

12:26:11

 

431

4231.5000

LSE

12:26:22

 

456

4231.5000

LSE

12:26:22

 

455

4230.5000

LSE

12:27:17

 

397

4230.5000

LSE

12:27:17

 

91

4230.5000

LSE

12:27:32

 

573

4230.5000

LSE

12:27:32

 

387

4230.5000

LSE

12:27:32

 

317

4230.5000

LSE

12:27:32

 

442

4230.2500

LSE

12:27:33

 

180

4229.5000

LSE

12:27:40

 

92

4229.5000

LSE

12:27:40

 

121

4229.5000

LSE

12:27:40

 

59

4229.5000

LSE

12:27:40

 

668

4230.0000

LSE

12:27:40

 

407

4230.0000

LSE

12:27:40

 

263

4230.0000

LSE

12:27:40

 

132

4230.0000

LSE

12:27:40

 

465

4229.5000

LSE

12:27:51

 

397

4229.5000

LSE

12:27:51

 

427

4229.5000

LSE

12:27:51

 

387

4229.0000

LSE

12:27:52

 

475

4229.0000

LSE

12:27:52

 

206

4229.0000

LSE

12:27:52

 

222

4229.0000

LSE

12:27:52

 

50

4228.5000

LSE

12:28:07

 

150

4228.5000

LSE

12:28:07

 

50

4228.5000

LSE

12:28:07

 

218

4228.5000

LSE

12:28:07

 

394

4228.5000

LSE

12:28:07

 

172

4230.0000

LSE

12:29:42

 

150

4230.0000

LSE

12:29:45

 

50

4230.0000

LSE

12:29:45

 

50

4230.0000

LSE

12:29:45

 

171

4230.0000

LSE

12:29:45

 

49

4230.0000

LSE

12:29:45

 

426

4230.0000

LSE

12:29:45

 

394

4230.0000

LSE

12:29:45

 

80

4230.0000

LSE

12:29:45

 

122

4230.0000

LSE

12:29:45

 

235

4230.0000

LSE

12:29:45

 

263

4230.0000

LSE

12:29:45

 

463

4232.0000

LSE

12:31:11

 

416

4231.5000

LSE

12:31:27

 

460

4231.5000

LSE

12:31:27

 

407

4230.5000

LSE

12:31:34

 

390

4230.5000

LSE

12:31:34

 

460

4230.5000

LSE

12:31:34

 

451

4232.5000

LSE

12:32:47

 

408

4232.5000

LSE

12:32:47

 

404

4232.5000

LSE

12:32:47

 

465

4237.5000

LSE

12:33:47

 

432

4237.5000

LSE

12:33:47

 

303

4236.5000

LSE

12:33:50

 

150

4236.5000

LSE

12:33:50

 

428

4236.5000

LSE

12:33:50

 

402

4236.5000

LSE

12:33:50

 

382

4235.5000

LSE

12:34:03

 

473

4233.0000

LSE

12:35:45

 

458

4233.0000

LSE

12:35:45

 

98

4233.0000

LSE

12:35:45

 

336

4233.0000

LSE

12:35:45

 

104

4239.0000

LSE

12:38:30

 

156

4239.0000

LSE

12:38:30

 

155

4239.0000

LSE

12:38:30

 

445

4239.0000

LSE

12:38:30

 

359

4239.0000

LSE

12:38:30

 

114

4239.0000

LSE

12:38:30

 

272

4242.5000

LSE

12:41:00

 

193

4242.5000

LSE

12:41:00

 

457

4242.0000

LSE

12:41:10

 

458

4242.0000

LSE

12:41:10

 

2

4240.5000

LSE

12:41:36

 

91

4242.5000

LSE

12:42:46

 

12

4242.5000

LSE

12:42:46

 

323

4242.5000

LSE

12:42:46

 

61

4242.0000

LSE

12:44:08

 

449

4242.0000

LSE

12:44:08

 

375

4242.0000

LSE

12:44:08

 

449

4240.5000

LSE

12:44:43

 

11

4242.0000

LSE

12:45:52

 

150

4242.0000

LSE

12:45:52

 

160

4242.0000

LSE

12:45:52

 

122

4241.5000

LSE

12:45:52

 

397

4242.0000

LSE

12:45:52

 

468

4242.0000

LSE

12:45:52

 

137

4239.5000

LSE

12:46:26

 

335

4239.5000

LSE

12:46:26

 

32

4239.5000

LSE

12:46:26

 

431

4239.5000

LSE

12:46:26

 

363

4239.5000

LSE

12:46:26

 

176

4240.0000

LSE

12:47:09

 

117

4240.0000

LSE

12:47:09

 

150

4240.0000

LSE

12:47:09

 

379

4240.5000

LSE

12:49:00

 

50

4240.5000

LSE

12:49:00

 

454

4240.5000

LSE

12:49:00

 

419

4240.0000

LSE

12:49:19

 

342

4242.0000

LSE

12:51:05

 

100

4242.0000

LSE

12:51:05

 

394

4242.0000

LSE

12:51:05

 

398

4241.5000

LSE

12:51:13

 

390

4244.0000

LSE

12:53:50

 

395

4244.0000

LSE

12:53:50

 

396

4244.0000

LSE

12:54:23

 

54

4244.0000

LSE

12:57:16

 

150

4244.0000

LSE

12:57:16

 

57

4244.0000

LSE

12:57:16

 

150

4244.0000

LSE

12:57:16

 

441

4244.0000

LSE

12:57:16

 

452

4244.0000

LSE

12:57:16

 

3

4244.0000

LSE

12:57:22

 

408

4244.0000

LSE

12:59:05

 

446

4244.0000

LSE

12:59:05

 

132

4244.0000

LSE

13:00:00

 

222

4245.0000

LSE

13:00:22

 

22

4245.0000

LSE

13:00:22

 

440

4244.5000

LSE

13:00:25

 

420

4244.5000

LSE

13:00:25

 

178

4244.5000

LSE

13:01:29

 

258

4244.5000

LSE

13:01:29

 

383

4244.5000

LSE

13:01:29

 

387

4244.5000

LSE

13:02:38

 

394

4244.0000

LSE

13:04:02

 

406

4244.0000

LSE

13:04:02

 

352

4243.0000

LSE

13:04:04

 

50

4243.0000

LSE

13:04:04

 

50

4243.0000

LSE

13:04:04

 

431

4247.5000

LSE

13:07:11

 

476

4247.5000

LSE

13:07:11

 

398

4246.5000

LSE

13:07:16

 

10

4246.0000

LSE

13:09:23

 

416

4246.0000

LSE

13:09:23

 

235

4248.0000

LSE

13:11:21

 

426

4248.0000

LSE

13:11:21

 

201

4248.0000

LSE

13:11:21

 

122

4248.0000

LSE

13:12:50

 

311

4248.0000

LSE

13:12:50

 

36

4247.0000

LSE

13:14:56

 

212

4247.0000

LSE

13:14:56

 

135

4247.0000

LSE

13:14:56

 

223

4247.0000

LSE

13:14:56

 

234

4247.0000

LSE

13:14:56

 

50

4244.0000

LSE

13:16:52

 

459

4244.0000

LSE

13:17:42

 

276

4243.5000

LSE

13:17:48

 

19

4243.5000

LSE

13:17:48

 

154

4243.5000

LSE

13:17:48

 

437

4243.5000

LSE

13:19:26

 

457

4243.0000

LSE

13:22:09

 

366

4243.0000

LSE

13:24:42

 

98

4243.0000

LSE

13:24:42

 

382

4243.0000

LSE

13:24:42

 

467

4241.0000

LSE

13:25:40

 

397

4241.0000

LSE

13:27:55

 

50

4241.0000

LSE

13:27:55

 

258

4241.0000

LSE

13:27:55

 

180

4241.0000

LSE

13:27:55

 

414

4240.5000

LSE

13:31:05

 

384

4240.5000

LSE

13:31:05

 

400

4242.0000

LSE

13:32:06

 

29

4243.0000

LSE

13:35:51

 

43

4243.0000

LSE

13:35:51

 

460

4243.0000

LSE

13:35:51

 

376

4243.0000

LSE

13:35:51

 

474

4242.0000

LSE

13:36:56

 

397

4242.0000

LSE

13:36:56

 

231

4247.5000

LSE

13:41:45

 

11

4247.5000

LSE

13:41:45

 

146

4247.5000

LSE

13:41:45

 

240

4246.5000

LSE

13:42:39

 

196

4246.5000

LSE

13:42:39

 

35

4246.5000

LSE

13:42:39

 

430

4247.0000

LSE

13:42:39

 

365

4247.0000

LSE

13:42:39

 

70

4247.0000

LSE

13:42:39

 

109

4245.5000

LSE

13:44:17

 

356

4245.5000

LSE

13:44:17

 

127

4245.0000

LSE

13:45:36

 

270

4245.0000

LSE

13:45:36

 

379

4245.0000

LSE

13:45:36

 

87

4245.0000

LSE

13:45:36

 

367

4242.0000

LSE

13:48:21

 

33

4242.0000

LSE

13:48:21

 

387

4242.0000

LSE

13:48:21

 

91

4241.5000

LSE

13:49:55

 

305

4241.5000

LSE

13:49:55

 

400

4241.0000

LSE

13:51:51

 

461

4241.0000

LSE

13:51:51

 

445

4241.0000

LSE

13:53:14

 

103

4241.0000

LSE

13:53:14

 

314

4241.0000

LSE

13:53:14

 

101

4241.5000

LSE

13:53:44

 

275

4241.5000

LSE

13:53:44

 

17

4241.5000

LSE

13:53:44

 

384

4240.0000

LSE

13:54:07

 

11

4241.0000

LSE

13:57:06

 

107

4241.0000

LSE

13:57:06

 

47

4241.0000

LSE

13:57:06

 

50

4241.0000

LSE

13:57:06

 

190

4241.0000

LSE

13:57:06

 

404

4241.0000

LSE

13:57:06

 

456

4241.0000

LSE

13:57:06

 

117

4240.0000

LSE

13:59:22

 

329

4240.0000

LSE

13:59:22

 

3

4240.0000

LSE

13:59:22

 

296

4239.5000

LSE

13:59:56

 

152

4239.5000

LSE

13:59:56

 

384

4239.5000

LSE

14:01:08

 

402

4239.5000

LSE

14:02:13

 

89

4239.5000

LSE

14:02:13

 

312

4239.5000

LSE

14:02:13

 

453

4239.5000

LSE

14:02:13

 

406

4239.0000

LSE

14:03:58

 

208

4239.5000

LSE

14:06:08

 

84

4239.5000

LSE

14:06:08

 

144

4239.5000

LSE

14:06:08

 

437

4239.5000

LSE

14:06:08

 

450

4239.5000

LSE

14:06:08

 

78

4239.0000

LSE

14:06:56

 

439

4239.0000

LSE

14:06:56

 

370

4239.0000

LSE

14:06:56

 

436

4239.0000

LSE

14:07:32

 

273

4239.0000

LSE

14:07:32

 

200

4239.0000

LSE

14:07:32

 

399

4239.5000

LSE

14:10:00

 

391

4239.5000

LSE

14:10:00

 

473

4239.5000

LSE

14:10:00

 

528

4240.0000

LSE

14:11:46

 

389

4240.0000

LSE

14:12:01

 

480

4240.0000

LSE

14:12:01

 

626

4240.0000

LSE

14:12:01

 

450

4240.0000

LSE

14:12:18

 

461

4240.0000

LSE

14:12:18

 

474

4240.0000

LSE

14:12:18

 

397

4240.0000

LSE

14:12:38

 

445

4240.0000

LSE

14:12:38

 

434

4239.0000

LSE

14:13:09

 

428

4240.0000

LSE

14:13:09

 

468

4245.0000

LSE

14:16:31

 

471

4245.0000

LSE

14:16:31

 

451

4246.5000

LSE

14:18:24

 

217

4246.5000

LSE

14:18:24

 

242

4246.5000

LSE

14:18:24

 

2

4246.5000

LSE

14:18:24

 

197

4245.0000

LSE

14:18:32

 

274

4245.0000

LSE

14:18:32

 

112

4247.0000

LSE

14:20:34

 

133

4247.0000

LSE

14:20:34

 

139

4247.0000

LSE

14:20:34

 

413

4247.0000

LSE

14:20:34

 

143

4248.5000

LSE

14:23:21

 

50

4248.5000

LSE

14:23:21

 

50

4248.5000

LSE

14:23:21

 

59

4248.5000

LSE

14:23:21

 

170

4248.5000

LSE

14:23:21

 

20

4248.5000

LSE

14:23:21

 

398

4248.5000

LSE

14:23:21

 

389

4248.0000

LSE

14:24:00

 

382

4247.5000

LSE

14:25:16

 

89

4247.0000

LSE

14:26:30

 

382

4247.0000

LSE

14:26:30

 

393

4247.0000

LSE

14:26:30

 

446

4247.0000

LSE

14:27:36

 

473

4244.5000

LSE

14:28:32

 

428

4244.5000

LSE

14:28:32

 

421

4242.0000

LSE

14:29:56

 

267

4241.0000

LSE

14:29:59

 

100

4241.0000

LSE

14:29:59

 

100

4241.0000

LSE

14:29:59

 

147

4240.0000

LSE

14:30:01

 

200

4240.0000

LSE

14:30:01

 

111

4240.0000

LSE

14:30:01

 

429

4244.0000

LSE

14:30:51

 

428

4242.5000

LSE

14:30:54

 

423

4241.5000

LSE

14:31:41

 

391

4240.0000

LSE

14:32:11

 

400

4240.0000

LSE

14:32:11

 

402

4240.0000

LSE

14:32:11

 

63

4239.0000

LSE

14:32:14

 

474

4240.0000

LSE

14:32:44

 

119

4242.0000

LSE

14:33:54

 

140

4242.0000

LSE

14:33:54

 

123

4242.0000

LSE

14:33:54

 

184

4242.0000

LSE

14:33:54

 

145

4242.0000

LSE

14:33:54

 

216

4242.0000

LSE

14:33:54

 

464

4241.0000

LSE

14:34:27

 

417

4241.0000

LSE

14:34:27

 

410

4240.5000

LSE

14:34:56

 

430

4240.0000

LSE

14:34:59

 

431

4240.5000

LSE

14:35:51

 

377

4240.5000

LSE

14:35:51

 

10

4240.5000

LSE

14:35:51

 

14

4240.0000

LSE

14:36:05

 

390

4240.0000

LSE

14:36:05

 

59

4240.0000

LSE

14:36:05

 

140

4241.0000

LSE

14:37:04

 

233

4248.0000

LSE

14:38:57

 

93

4248.5000

LSE

14:38:57

 

21

4248.5000

LSE

14:38:57

 

415

4248.5000

LSE

14:38:57

 

211

4248.5000

LSE

14:38:57

 

126

4248.5000

LSE

14:38:57

 

47

4248.5000

LSE

14:38:57

 

462

4249.5000

LSE

14:38:57

 

431

4249.5000

LSE

14:38:57

 

337

4248.0000

LSE

14:39:24

 

461

4248.0000

LSE

14:39:24

 

65

4248.0000

LSE

14:39:24

 

237

4248.0000

LSE

14:39:24

 

443

4246.0000

LSE

14:40:16

 

78

4244.0000

LSE

14:40:31

 

166

4244.0000

LSE

14:40:31

 

130

4244.0000

LSE

14:40:31

 

91

4244.0000

LSE

14:40:31

 

470

4245.5000

LSE

14:41:43

 

383

4244.5000

LSE

14:42:25

 

14

4243.0000

LSE

14:42:27

 

411

4243.5000

LSE

14:42:51

 

406

4243.5000

LSE

14:42:51

 

36

4245.0000

LSE

14:44:30

 

448

4243.5000

LSE

14:45:29

 

407

4244.0000

LSE

14:45:29

 

504

4244.0000

LSE

14:45:29

 

21

4245.0000

LSE

14:45:29

 

103

4245.0000

LSE

14:45:29

 

25

4245.0000

LSE

14:45:29

 

94

4245.0000

LSE

14:45:29

 

160

4245.0000

LSE

14:45:29

 

75

4245.0000

LSE

14:45:29

 

346

4245.0000

LSE

14:45:29

 

39

4243.0000

LSE

14:46:26

 

370

4243.0000

LSE

14:46:31

 

35

4243.0000

LSE

14:46:31

 

61

4243.0000

LSE

14:46:31

 

390

4243.0000

LSE

14:46:31

 

441

4246.5000

LSE

14:47:53

 

461

4247.5000

LSE

14:48:36

 

465

4248.0000

LSE

14:48:36

 

402

4248.0000

LSE

14:48:36

 

415

4245.5000

LSE

14:49:41

 

448

4245.5000

LSE

14:49:41

 

151

4245.5000

LSE

14:50:25

 

121

4245.5000

LSE

14:50:25

 

132

4245.5000

LSE

14:50:34

 

284

4246.5000

LSE

14:51:17

 

179

4246.5000

LSE

14:51:17

 

396

4246.5000

LSE

14:51:17

 

387

4248.0000

LSE

14:51:58

 

422

4250.0000

LSE

14:52:36

 

457

4250.0000

LSE

14:52:36

 

200

4251.5000

LSE

14:54:15

 

407

4251.5000

LSE

14:54:19

 

193

4251.5000

LSE

14:54:19

 

396

4251.0000

LSE

14:54:23

 

383

4249.0000

LSE

14:54:36

 

361

4251.5000

LSE

14:55:54

 

105

4251.5000

LSE

14:55:54

 

153

4251.5000

LSE

14:55:54

 

297

4251.5000

LSE

14:55:54

 

442

4252.0000

LSE

14:56:40

 

403

4251.0000

LSE

14:57:37

 

404

4251.0000

LSE

14:57:37

 

14

4251.0000

LSE

14:57:37

 

294

4250.0000

LSE

14:58:57

 

103

4250.0000

LSE

14:58:57

 

419

4251.5000

LSE

14:59:46

 

430

4251.0000

LSE

15:00:08

 

425

4251.0000

LSE

15:00:08

 

54

4252.5000

LSE

15:01:25

 

357

4252.5000

LSE

15:01:25

 

287

4252.5000

LSE

15:01:25

 

188

4252.5000

LSE

15:01:25

 

76

4252.5000

LSE

15:01:25

 

337

4252.5000

LSE

15:01:25

 

406

4256.5000

LSE

15:03:34

 

440

4256.5000

LSE

15:03:34

 

452

4258.0000

LSE

15:04:27

 

448

4258.0000

LSE

15:04:27

 

144

4257.5000

LSE

15:04:42

 

93

4257.5000

LSE

15:04:42

 

9

4257.5000

LSE

15:04:42

 

210

4257.5000

LSE

15:04:42

 

100

4257.0000

LSE

15:05:02

 

100

4257.0000

LSE

15:05:02

 

11

4257.0000

LSE

15:05:02

 

100

4257.0000

LSE

15:05:07

 

442

4259.0000

LSE

15:05:37

 

471

4259.0000

LSE

15:05:37

 

379

4258.0000

LSE

15:06:01

 

50

4258.0000

LSE

15:06:01

 

457

4257.5000

LSE

15:06:31

 

469

4257.5000

LSE

15:06:31

 

142

4255.0000

LSE

15:07:12

 

142

4255.0000

LSE

15:07:12

 

129

4255.0000

LSE

15:07:12

 

31

4253.0000

LSE

15:08:17

 

423

4256.5000

LSE

15:09:23

 

470

4256.5000

LSE

15:09:23

 

75

4259.0000

LSE

15:10:26

 

138

4259.0000

LSE

15:10:26

 

247

4259.0000

LSE

15:10:26

 

245

4259.0000

LSE

15:10:26

 

185

4259.0000

LSE

15:10:26

 

130

4258.0000

LSE

15:10:35

 

391

4258.5000

LSE

15:10:35

 

44

4257.5000

LSE

15:10:46

 

201

4257.5000

LSE

15:10:46

 

130

4257.5000

LSE

15:10:46

 

51

4257.5000

LSE

15:10:46

 

270

4257.0000

LSE

15:10:53

 

189

4257.0000

LSE

15:10:53

 

391

4258.5000

LSE

15:12:29

 

57

4258.5000

LSE

15:12:44

 

210

4258.5000

LSE

15:12:44

 

104

4258.5000

LSE

15:12:44

 

57

4258.5000

LSE

15:12:44

 

382

4259.5000

LSE

15:13:46

 

396

4259.5000

LSE

15:13:46

 

414

4259.5000

LSE

15:14:39

 

469

4259.5000

LSE

15:14:39

 

45

4259.0000

LSE

15:14:52

 

417

4259.0000

LSE

15:14:52

 

393

4259.5000

LSE

15:15:45

 

57

4259.5000

LSE

15:15:45

 

402

4259.5000

LSE

15:15:45

 

401

4258.0000

LSE

15:16:10

 

417

4258.0000

LSE

15:16:55

 

262

4258.0000

LSE

15:16:55

 

194

4258.0000

LSE

15:16:55

 

237

4258.0000

LSE

15:17:28

 

220

4258.0000

LSE

15:17:28

 

45

4257.5000

LSE

15:18:46

 

389

4257.5000

LSE

15:18:46

 

14

4257.5000

LSE

15:18:46

 

118

4257.5000

LSE

15:18:46

 

104

4257.5000

LSE

15:18:46

 

155

4257.5000

LSE

15:18:46

 

45

4257.5000

LSE

15:18:46

 

22

4257.0000

LSE

15:18:58

 

360

4257.0000

LSE

15:18:58

 

59

4257.0000

LSE

15:18:58

 

49

4256.0000

LSE

15:19:17

 

87

4256.0000

LSE

15:19:17

 

213

4256.0000

LSE

15:19:17

 

54

4256.0000

LSE

15:19:17

 

24

4255.5000

LSE

15:20:03

 

100

4255.5000

LSE

15:20:06

 

436

4255.5000

LSE

15:20:40

 

330

4255.5000

LSE

15:20:40

 

386

4256.0000

LSE

15:21:09

 

396

4254.5000

LSE

15:21:40

 

3

4254.5000

LSE

15:21:50

 

414

4262.0000

LSE

15:24:44

 

130

4260.0000

LSE

15:24:50

 

18

4261.5000

LSE

15:24:50

 

50

4261.5000

LSE

15:24:50

 

150

4261.5000

LSE

15:24:50

 

150

4261.0000

LSE

15:24:50

 

18

4260.5000

LSE

15:24:50

 

120

4261.5000

LSE

15:24:50

 

296

4261.5000

LSE

15:24:50

 

86

4261.5000

LSE

15:24:50

 

145

4261.5000

LSE

15:24:50

 

190

4261.5000

LSE

15:24:50

 

269

4261.5000

LSE

15:24:50

 

145

4261.5000

LSE

15:24:50

 

100

4260.0000

LSE

15:24:53

 

16

4259.5000

LSE

15:25:00

 

422

4259.5000

LSE

15:25:00

 

16

4259.5000

LSE

15:25:00

 

404

4260.0000

LSE

15:25:00

 

132

4260.0000

LSE

15:25:00

 

75

4260.0000

LSE

15:25:00

 

409

4258.0000

LSE

15:25:50

 

298

4259.5000

LSE

15:26:35

 

65

4259.5000

LSE

15:26:35

 

61

4259.5000

LSE

15:26:35

 

21

4258.5000

LSE

15:26:50

 

122

4260.0000

LSE

15:27:34

 

301

4260.0000

LSE

15:27:34

 

475

4259.5000

LSE

15:27:35

 

45

4256.5000

LSE

15:28:18

 

291

4256.5000

LSE

15:28:18

 

65

4256.5000

LSE

15:28:18

 

22

4257.0000

LSE

15:28:18

 

19

4257.0000

LSE

15:28:18

 

71

4257.0000

LSE

15:28:18

 

51

4257.0000

LSE

15:28:18

 

306

4257.0000

LSE

15:28:18

 

1

4258.0000

LSE

15:28:18

 

297

4258.5000

LSE

15:30:00

 

59

4258.5000

LSE

15:30:00

 

113

4258.5000

LSE

15:30:00

 

457

4258.5000

LSE

15:30:00

 

228

4258.5000

LSE

15:30:00

 

182

4258.5000

LSE

15:30:00

 

462

4261.0000

LSE

15:31:25

 

398

4261.0000

LSE

15:31:25

 

374

4260.5000

LSE

15:31:53

 

42

4260.5000

LSE

15:31:53

 

374

4259.5000

LSE

15:32:32

 

49

4259.5000

LSE

15:32:32

 

381

4259.0000

LSE

15:32:51

 

434

4261.5000

LSE

15:35:20

 

545

4262.0000

LSE

15:35:20

 

447

4262.0000

LSE

15:35:20

 

87

4262.5000

LSE

15:35:20

 

51

4262.5000

LSE

15:35:20

 

171

4262.5000

LSE

15:35:20

 

152

4262.5000

LSE

15:35:20

 

244

4262.5000

LSE

15:35:20

 

405

4262.5000

LSE

15:35:20

 

113

4260.5000

LSE

15:37:04

 

209

4260.5000

LSE

15:37:07

 

190

4260.5000

LSE

15:37:07

 

407

4260.5000

LSE

15:37:07

 

300

4260.5000

LSE

15:37:07

 

444

4259.0000

LSE

15:38:16

 

389

4258.5000

LSE

15:39:06

 

221

4258.5000

LSE

15:39:06

 

170

4258.5000

LSE

15:39:06

 

457

4258.0000

LSE

15:39:50

 

161

4257.0000

LSE

15:40:03

 

306

4257.0000

LSE

15:40:03

 

100

4256.0000

LSE

15:40:41

 

300

4256.0000

LSE

15:40:44

 

390

4257.5000

LSE

15:42:08

 

448

4257.5000

LSE

15:42:08

 

100

4256.5000

LSE

15:42:13

 

346

4256.5000

LSE

15:42:17

 

413

4255.5000

LSE

15:42:30

 

10

4255.5000

LSE

15:42:30

 

57

4256.0000

LSE

15:43:12

 

473

4256.0000

LSE

15:43:12

 

372

4256.0000

LSE

15:43:12

 

319

4257.5000

LSE

15:43:47

 

115

4257.5000

LSE

15:43:47

 

70

4259.0000

LSE

15:45:30

 

73

4259.0000

LSE

15:45:30

 

241

4259.0000

LSE

15:45:30

 

16

4259.0000

LSE

15:45:30

 

308

4259.0000

LSE

15:45:30

 

90

4259.0000

LSE

15:45:30