Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Monday 19 July, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 7314F
Unilever PLC
19 July 2021
 

 

 

 

19 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:

 

19 July 2021

Number of ordinary shares purchased:

 

411,377

Highest price paid per share:

 

GBp 4,360.0000

Lowest price paid per share:

 

GBp 4,312.5000

Volume weighted average price paid per share:

 

GBp 4,335.8400

 

 

 

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 20,796,751 of its ordinary shares in treasury and has 2,608,447,021 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,336.8320

320,588

BATS

4,333.8500

50,000

Chi-X

4,330.4827

40,789

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

 

112

4,326.50

BATE

09:54:44

 

194

4,326.50

BATE

09:54:46

 

330

4,322.00

BATE

09:56:39

 

108

4,326.50

BATE

10:00:07

 

195

4,326.50

BATE

10:00:07

 

6

4,330.00

BATE

10:04:07

 

319

4,330.00

BATE

10:04:07

 

178

4,324.50

BATE

10:07:46

 

19

4,324.50

BATE

10:07:46

 

78

4,324.50

BATE

10:07:46

 

9

4,324.50

BATE

10:07:46

 

7

4,324.50

BATE

10:07:46

 

40

4,325.00

BATE

10:10:22

 

285

4,320.50

BATE

10:10:58

 

112

4,328.50

BATE

10:16:39

 

225

4,328.50

BATE

10:16:40

 

300

4,327.50

BATE

10:17:44

 

56

4,319.00

BATE

10:22:36

 

90

4,319.00

BATE

10:22:36

 

84

4,319.00

BATE

10:22:36

 

121

4,319.00

BATE

10:22:36

 

344

4,323.00

BATE

10:25:18

 

301

4,324.50

BATE

10:28:40

 

86

4,322.00

BATE

10:34:28

 

90

4,322.00

BATE

10:34:28

 

133

4,322.00

BATE

10:34:28

 

292

4,321.00

BATE

10:35:19

 

190

4,325.50

BATE

10:40:07

 

26

4,325.50

BATE

10:40:07

 

71

4,325.50

BATE

10:40:07

 

301

4,326.00

BATE

10:42:26

 

42

4,326.00

BATE

10:42:26

 

285

4,319.00

BATE

10:46:48

 

352

4,321.50

BATE

10:49:35

 

310

4,322.50

BATE

10:53:43

 

326

4,326.00

BATE

10:57:22

 

7

4,326.00

BATE

10:57:22

 

329

4,329.50

BATE

11:01:50

 

285

4,323.50

BATE

11:05:29

 

343

4,319.00

BATE

11:08:30

 

299

4,316.50

BATE

11:12:07

 

314

4,313.00

BATE

11:15:54

 

36

4,314.50

BATE

11:20:01

 

294

4,314.50

BATE

11:20:45

 

347

4,318.00

BATE

11:24:39

 

342

4,320.50

BATE

11:30:11

 

309

4,321.00

BATE

11:33:46

 

124

4,319.00

BATE

11:37:22

 

94

4,319.00

BATE

11:37:22

 

64

4,319.00

BATE

11:37:22

 

34

4,319.00

BATE

11:37:22

 

72

4,317.50

BATE

11:41:00

 

58

4,317.50

BATE

11:41:00

 

122

4,317.50

BATE

11:41:00

 

84

4,317.50

BATE

11:41:00

 

97

4,318.50

BATE

11:45:58

 

215

4,318.50

BATE

11:45:58

 

266

4,324.50

BATE

11:50:48

 

43

4,324.50

BATE

11:50:48

 

28

4,326.50

BATE

11:53:31

 

118

4,326.50

BATE

11:53:31

 

60

4,332.50

BATE

11:56:38

 

190

4,332.50

BATE

11:56:39

 

17

4,332.50

BATE

11:57:06

 

31

4,332.50

BATE

11:57:06

 

44

4,332.50

BATE

11:57:06

 

91

4,331.50

BATE

11:59:05

 

146

4,331.50

BATE

11:59:05

 

82

4,331.50

BATE

11:59:05

 

87

4,327.50

BATE

12:02:19

 

14

4,329.00

BATE

12:02:59

 

300

4,329.00

BATE

12:02:59

 

31

4,329.00

BATE

12:02:59

 

50

4,326.00

BATE

12:07:46

 

333

4,326.00

BATE

12:08:07

 

297

4,329.00

BATE

12:11:43

 

40

4,327.50

BATE

12:14:29

 

246

4,327.00

BATE

12:15:59

 

100

4,327.00

BATE

12:15:59

 

18

4,323.50

BATE

12:20:12

 

328

4,323.50

BATE

12:20:12

 

75

4,326.50

BATE

12:25:08

 

36

4,326.50

BATE

12:25:52

 

84

4,326.50

BATE

12:25:52

 

34

4,326.50

BATE

12:25:52

 

108

4,326.50

BATE

12:25:52

 

322

4,324.00

BATE

12:29:52

 

128

4,323.50

BATE

12:33:45

 

50

4,323.50

BATE

12:33:45

 

167

4,323.50

BATE

12:33:48

 

19

4,324.50

BATE

12:38:30

 

191

4,324.50

BATE

12:38:30

 

56

4,324.50

BATE

12:38:34

 

35

4,324.50

BATE

12:38:34

 

25

4,324.50

BATE

12:38:34

 

320

4,326.00

BATE

12:43:24

 

296

4,323.50

BATE

12:47:11

 

332

4,326.50

BATE

12:51:02

 

312

4,331.50

BATE

12:55:19

 

321

4,331.50

BATE

12:59:36

 

130

4,336.50

BATE

13:04:12

 

119

4,336.50

BATE

13:04:12

 

38

4,336.50

BATE

13:04:12

 

294

4,335.00

BATE

13:06:28

 

73

4,334.00

BATE

13:10:01

 

101

4,334.00

BATE

13:10:01

 

40

4,334.00

BATE

13:10:01

 

88

4,334.00

BATE

13:10:01

 

50

4,332.00

BATE

13:13:16

 

42

4,334.00

BATE

13:15:05

 

45

4,334.00

BATE

13:15:10

 

190

4,334.50

BATE

13:15:44

 

97

4,334.50

BATE

13:15:44

 

319

4,329.50

BATE

13:18:51

 

219

4,330.00

BATE

13:23:27

 

28

4,330.00

BATE

13:23:27

 

53

4,330.00

BATE

13:23:27

 

319

4,334.00

BATE

13:26:51

 

302

4,333.50

BATE

13:30:24

 

12

4,333.50

BATE

13:30:24

 

13

4,333.50

BATE

13:30:24

 

63

4,333.00

BATE

13:32:34

 

228

4,333.00

BATE

13:32:34

 

305

4,330.50

BATE

13:36:01

 

117

4,329.00

BATE

13:39:18

 

25

4,329.00

BATE

13:39:18

 

10

4,329.00

BATE

13:39:18

 

316

4,330.00

BATE

13:40:15

 

1

4,330.00

BATE

13:40:23

 

77

4,334.00

BATE

13:43:53

 

243

4,334.00

BATE

13:43:53

 

345

4,338.50

BATE

13:47:13

 

105

4,339.00

BATE

13:50:40

 

43

4,339.00

BATE

13:50:40

 

188

4,339.00

BATE

13:50:40

 

84

4,340.00

BATE

13:59:25

 

116

4,340.00

BATE

13:59:25

 

44

4,340.00

BATE

13:59:35

 

222

4,340.00

BATE

13:59:52

 

123

4,340.00

BATE

13:59:52

 

83

4,340.00

BATE

13:59:52

 

270

4,339.50

BATE

14:00:00

 

16

4,339.50

BATE

14:00:00

 

50

4,340.00

BATE

14:02:37

 

133

4,340.00

BATE

14:03:22

 

170

4,340.00

BATE

14:03:22

 

311

4,338.50

BATE

14:05:09

 

114

4,340.00

BATE

14:32:17

 

51

4,339.00

BATE

14:32:18

 

30

4,339.00

BATE

14:32:18

 

104

4,339.00

BATE

14:32:18

 

10

4,339.00

BATE

14:32:18

 

19

4,340.00

BATE

14:32:18

 

200

4,340.00

BATE

14:32:18

 

99

4,340.00

BATE

14:32:18

 

36

4,340.00

BATE

14:32:18

 

326

4,340.00

BATE

14:32:18

 

344

4,340.00

BATE

14:32:18

 

342

4,340.00

BATE

14:32:18

 

336

4,340.00

BATE

14:32:18

 

304

4,340.00

BATE

14:32:18

 

292

4,340.00

BATE

14:32:18

 

49

4,340.00

BATE

14:32:18

 

339

4,340.00

BATE

14:32:18

 

200

4,340.00

BATE

14:32:18

 

303

4,340.00

BATE

14:32:18

 

16

4,340.00

BATE

14:32:18

 

60

4,339.00

BATE

14:32:19

 

43

4,339.00

BATE

14:32:19

 

313

4,339.00

BATE

14:33:38

 

293

4,339.50

BATE

14:34:08

 

228

4,340.00

BATE

14:53:39

 

1871

4,340.00

BATE

14:53:43

 

508

4,340.00

BATE

14:53:43

 

500

4,340.00

BATE

14:53:43

 

500

4,340.00

BATE

14:53:43

 

14

4,339.00

BATE

14:54:00

 

95

4,340.00

BATE

14:55:07

 

100

4,340.00

BATE

14:55:07

 

125

4,340.00

BATE

14:55:07

 

26

4,340.00

BATE

14:55:17

 

101

4,340.00

BATE

14:55:17

 

107

4,340.00

BATE

14:55:17

 

63

4,340.00

BATE

14:55:17

 

306

4,339.50

BATE

14:56:38

 

32

4,339.50

BATE

14:58:28

 

326

4,340.00

BATE

14:58:58

 

122

4,340.00

BATE

15:11:13

 

146

4,340.00

BATE

15:11:13

 

50

4,340.00

BATE

15:11:13

 

352

4,340.00

BATE

15:11:13

 

353

4,340.00

BATE

15:11:13

 

333

4,340.00

BATE

15:11:13

 

317

4,340.00

BATE

15:11:13

 

295

4,340.00

BATE

15:11:13

 

335

4,340.00

BATE

15:11:13

 

45

4,340.00

BATE

15:31:29

 

16

4,340.00

BATE

15:31:29

 

25

4,340.00

BATE

15:31:29

 

15

4,340.00

BATE

15:31:29

 

81

4,340.00

BATE

15:31:29

 

1

4,340.00

BATE

15:31:29

 

59

4,340.00

BATE

15:31:29

 

210

4,340.00

BATE

15:31:29

 

132

4,340.00

BATE

15:31:29

 

290

4,340.00

BATE

15:31:29

 

284

4,340.00

BATE

15:31:29

 

144

4,340.00

BATE

15:31:29

 

287

4,340.00

BATE

15:31:29

 

151

4,340.00

BATE

15:31:29

 

297

4,340.00

BATE

15:31:29

 

60

4,340.00

BATE

15:31:29

 

200

4,340.00

BATE

15:31:29

 

91

4,340.00

BATE

15:31:29

 

34

4,340.00

BATE

15:31:30

 

20

4,340.00

BATE

15:31:40

 

34

4,340.00

BATE

15:31:41

 

351

4,340.00

BATE

15:31:42

 

285

4,340.00

BATE

15:31:42

 

293

4,340.00

BATE

15:31:42

 

46

4,340.00

BATE

15:31:42

 

77

4,339.50

BATE

15:31:55

 

27

4,339.50

BATE

15:31:55

 

45

4,339.50

BATE

15:31:55

 

155

4,339.50

BATE

15:31:56

 

321

4,335.00

BATE

15:33:20

 

322

4,336.50

BATE

15:34:51

 

337

4,330.50

BATE

15:36:46

 

276

4,330.00

BATE

15:38:52

 

13

4,330.00

BATE

15:38:52

 

293

4,331.00

BATE

15:40:17

 

182

4,333.50

BATE

15:41:32

 

173

4,333.50

BATE

15:41:32

 

293

4,335.00

BATE

15:43:19

 

256

4,334.00

BATE

15:44:58

 

21

4,334.00

BATE

15:44:58

 

7

4,334.00

BATE

15:44:58

 

22

4,334.00

BATE

15:44:58

 

17

4,334.00

BATE

15:44:58

 

25

4,334.00

BATE

15:44:58

 

7

4,334.00

BATE

15:44:59

 

20

4,335.50

BATE

15:47:02

 

331

4,335.50

BATE

15:47:03

 

2

4,336.00

BATE

15:48:32

 

70

4,336.00

BATE

15:48:32

 

173

4,337.00

BATE

15:49:24

 

80

4,337.00

BATE

15:49:24

 

96

4,337.00

BATE

15:49:24

 

310

4,336.00

BATE

15:51:12

 

331

4,338.00

BATE

15:52:52

 

345

4,340.00

BATE

15:56:42

 

348

4,340.00

BATE

15:56:42

 

345

4,338.00

BATE

15:57:55

 

17

4,339.00

BATE

15:59:30

 

292

4,340.00

BATE

16:01:08

 

61

4,340.00

BATE

16:01:08

 

243

4,340.00

BATE

16:01:58

 

100

4,340.00

BATE

16:01:58

 

84

4,340.00

BATE

16:12:14

 

100

4,340.00

BATE

16:14:34

 

92

4,340.00

BATE

16:14:34

 

32

4,340.00

BATE

16:22:01

 

1

4,340.00

BATE

16:22:01

 

54

4,340.00

BATE

16:22:01

 

19

4,340.00

BATE

16:22:01

 

296

4,340.00

BATE

16:23:08

 

265

4,340.00

BATE

16:23:08

 

53

4,340.00

BATE

16:23:08

 

280

4,340.00

BATE

16:23:08

 

50

4,339.50

BATE

16:23:15

 

327

4,340.00

BATE

16:23:15

 

161

4,340.00

BATE

16:23:15

 

187

4,340.00

BATE

16:23:15

 

352

4,340.00

BATE

16:23:15

 

287

4,340.00

BATE

16:23:15

 

308

4,340.00

BATE

16:23:15

 

333

4,340.00

BATE

16:23:15

 

342

4,340.00

BATE

16:23:15

 

15

4,340.00

BATE

16:23:15

 

311

4,340.00

BATE

16:23:15

 

318

4,340.00

BATE

16:23:15

 

286

4,340.00

BATE

16:23:15

 

61

4,340.00

BATE

16:23:15

 

121

4,339.00

BATE

16:23:51

 

62

4,339.00

BATE

16:23:52

 

53

4,339.00

BATE

16:23:53

 

32

4,339.00

BATE

16:23:53

 

1

4,339.00

BATE

16:23:53

 

24

4,339.00

BATE

16:23:54

 

34

4,339.00

BATE

16:24:01

 

11

4,339.00

BATE

16:24:03

 

288

4,339.00

BATE

16:24:18

 

100

4,340.00

BATE

16:26:32

 

43

4,340.00

BATE

16:26:32

 

51

4,340.00

BATE

16:26:32

 

309

4,340.00

BATE

16:26:33

 

36

4,340.00

BATE

16:26:33

 

100

4,340.00

BATE

16:26:33

 

61

4,340.00

BATE

16:27:19

 

58

4,340.00

BATE

16:27:19

 

60

4,340.00

BATE

16:27:19

 

48

4,340.00

BATE

16:27:19

 

77

4,340.00

BATE

16:27:19

 

47

4,340.00

BATE

16:27:19

 

487

4,340.00

BATE

16:28:07

 

20

4,340.00

BATE

16:29:20

 

60

4,340.00

BATE

16:29:20

 

23

4,340.00

BATE

16:29:20

 

251

4,340.00

BATE

16:29:24

 

333

4,327.50

CHIX

09:54:04

 

161

4,328.00

CHIX

09:57:45

 

58

4,328.00

CHIX

09:57:45

 

77

4,328.00

CHIX

09:57:45

 

299

4,326.50

CHIX

10:00:32

 

355

4,330.00

CHIX

10:04:07

 

20

4,324.50

CHIX

10:07:46

 

312

4,324.50

CHIX

10:07:46

 

108

4,322.00

CHIX

10:11:39

 

73

4,322.00

CHIX

10:11:50

 

107

4,322.00

CHIX

10:11:50

 

163

4,327.00

CHIX

10:16:03

 

141

4,327.00

CHIX

10:16:03

 

340

4,328.50

CHIX

10:19:38

 

42

4,319.50

CHIX

10:22:20

 

284

4,319.50

CHIX

10:22:20

 

55

4,323.00

CHIX

10:25:09

 

76

4,323.00

CHIX

10:25:18

 

216

4,323.00

CHIX

10:25:18

 

68

4,323.50

CHIX

10:29:40

 

256

4,323.50

CHIX

10:29:40

 

33

4,322.00

CHIX

10:34:28

 

121

4,322.00

CHIX

10:34:28

 

196

4,322.00

CHIX

10:34:28

 

290

4,322.00

CHIX

10:37:01

 

209

4,325.50

CHIX

10:40:07

 

95

4,325.50

CHIX

10:40:07

 

79

4,327.50

CHIX

10:43:52

 

92

4,327.50

CHIX

10:43:52

 

121

4,328.00

CHIX

10:43:52

 

189

4,328.00

CHIX

10:43:52

 

221

4,322.00

CHIX

10:49:31

 

59

4,322.00

CHIX

10:49:31

 

5

4,322.00

CHIX

10:49:31

 

350

4,320.50

CHIX

10:52:52

 

324

4,327.00

CHIX

10:57:04

 

340

4,326.00

CHIX

11:00:31

 

241

4,324.50

CHIX

11:04:01

 

57

4,324.50

CHIX

11:04:01

 

326

4,321.50

CHIX

11:07:40

 

226

4,318.50

CHIX

11:11:47

 

71

4,318.50

CHIX

11:11:47

 

318

4,315.50

CHIX

11:14:45

 

72

4,315.00

CHIX

11:19:18

 

277

4,315.00

CHIX

11:19:18

 

95

4,317.50

CHIX

11:24:25

 

219

4,317.50

CHIX

11:24:39

 

314

4,317.50

CHIX

11:28:21

 

215

4,321.50

CHIX

11:31:44

 

111

4,323.50

CHIX

11:34:59

 

86

4,323.50

CHIX

11:34:59

 

111

4,323.50

CHIX

11:34:59

 

220

4,318.50

CHIX

11:38:51

 

59

4,318.50

CHIX

11:38:51

 

11

4,318.50

CHIX

11:38:51

 

11

4,318.50

CHIX

11:38:51

 

215

4,317.50

CHIX

11:42:24

 

352

4,318.50

CHIX

11:45:58

 

109

4,323.50

CHIX

11:49:50

 

237

4,323.50

CHIX

11:49:50

 

345

4,327.00

CHIX

11:53:48

 

159

4,331.50

CHIX

11:59:05

 

147

4,331.50

CHIX

11:59:05

 

354

4,329.00

CHIX

12:00:22

 

310

4,323.00

CHIX

12:04:38

 

302

4,326.00

CHIX

12:08:07

 

90

4,331.00

CHIX

12:13:29

 

40

4,330.50

CHIX

12:13:42

 

226

4,330.50

CHIX

12:13:42

 

50

4,330.50

CHIX

12:13:42

 

75

4,326.00

CHIX

12:17:02

 

110

4,326.00

CHIX

12:17:02

 

100

4,326.00

CHIX

12:17:02

 

150

4,325.50

CHIX

12:21:03

 

198

4,325.50

CHIX

12:21:07

 

27

4,326.50

CHIX

12:25:44

 

189

4,326.50

CHIX

12:25:52

 

48

4,326.50

CHIX

12:25:52

 

90

4,326.50

CHIX

12:25:52

 

344

4,323.00

CHIX

12:31:34

 

324

4,324.50

CHIX

12:35:44

 

325

4,324.50

CHIX

12:40:04

 

215

4,324.00

CHIX

12:44:08

 

21

4,323.50

CHIX

12:47:11

 

285

4,323.50

CHIX

12:47:11

 

1

4,326.00

CHIX

12:50:32

 

339

4,326.00

CHIX

12:50:32

 

294

4,331.50

CHIX

12:55:19

 

84

4,331.50

CHIX

12:59:36

 

229

4,331.50

CHIX

12:59:36

 

53

4,335.00

CHIX

13:04:53

 

328

4,334.50

CHIX

13:04:57

 

314

4,334.50

CHIX

13:07:05

 

128

4,332.50

CHIX

13:11:05

 

188

4,332.50

CHIX

13:11:05

 

161

4,334.50

CHIX

13:15:44

 

138

4,334.50

CHIX

13:15:44

 

49

4,329.00

CHIX

13:18:51

 

157

4,329.00

CHIX

13:18:51

 

108

4,329.00

CHIX

13:18:51

 

56

4,328.50

CHIX

13:22:00

 

100

4,328.50

CHIX

13:22:00

 

39

4,328.50

CHIX

13:22:00

 

91

4,328.50

CHIX

13:22:00

 

354

4,334.50

CHIX

13:26:51

 

332

4,333.00

CHIX

13:30:03

 

100

4,333.00

CHIX

13:32:24

 

50

4,333.00

CHIX

13:32:24

 

350

4,331.00

CHIX

13:33:59

 

44

4,329.50

CHIX

13:37:05

 

19

4,329.50

CHIX

13:38:45

 

75

4,329.50

CHIX

13:38:45

 

22

4,329.50

CHIX

13:38:45

 

77

4,329.50

CHIX

13:38:51

 

122

4,329.50

CHIX

13:38:51

 

34

4,329.50

CHIX

13:38:51

 

290

4,334.00

CHIX

13:42:52

 

20

4,335.00

CHIX

15:33:20

 

53

4,335.00

CHIX

15:33:20

 

10

4,335.00

CHIX

15:33:20

 

2770

4,335.00

CHIX

15:33:24

 

400

4,335.00

CHIX

15:33:24

 

215

4,335.00

CHIX

15:33:24

 

160

4,335.00

CHIX

15:33:24

 

330

4,335.00

CHIX

15:33:24

 

7370

4,335.00

CHIX

15:33:24

 

305

4,335.00

CHIX

15:33:24

 

337

4,335.00

CHIX

15:33:24

 

342

4,335.00

CHIX

15:33:24

 

335

4,335.00

CHIX

15:33:24

 

900

4,335.00

CHIX

15:33:24

 

2321

4,335.00

CHIX

15:33:24

 

932

4,335.00

CHIX

15:33:24

 

600

4,335.00

CHIX

15:33:24

 

354

4,335.00

CHIX

15:33:24

 

62

4,335.00

CHIX

15:33:24

 

128

4,333.50

CHIX

15:33:29

 

200

4,333.50

CHIX

15:33:29

 

153

4,333.50

CHIX

15:35:43

 

158

4,333.50

CHIX

15:35:43

 

295

4,330.50

CHIX

15:37:07

 

100

4,331.00

CHIX

15:38:37

 

215

4,331.00

CHIX

15:38:37

 

31

4,331.00

CHIX

15:40:17

 

104

4,331.00

CHIX

15:40:17

 

151

4,331.00

CHIX

15:40:17

 

44

4,335.00

CHIX

15:43:01

 

285

4,335.00

CHIX

15:43:19

 

50

4,335.00

CHIX

15:44:28

 

245

4,335.00

CHIX

15:44:46

 

100

4,333.50

CHIX

15:45:04

 

58

4,335.00

CHIX

15:47:36

 

200

4,335.00

CHIX

15:47:36

 

62

4,335.00

CHIX

15:47:36

 

88

4,335.00

CHIX

15:47:36

 

185

4,335.00

CHIX

15:47:36

 

42

4,335.00

CHIX

15:51:19

 

13

4,335.00

CHIX

15:51:19

 

332

4,335.00

CHIX

15:51:19

 

263

4,335.00

CHIX

15:51:19

 

220

4,338.00

LSE

08:14:31

 

150

4,338.00

LSE

08:14:31

 

344

4,339.00

LSE

08:15:12

 

384

4,339.00

LSE

08:15:12

 

687

4,338.50

LSE

08:15:13

 

41

4,338.00

LSE

08:15:50

 

100

4,338.00

LSE

08:15:50

 

190

4,338.00

LSE

08:15:50

 

219

4,338.00

LSE

08:15:50

 

150

4,338.00

LSE

08:15:50

 

365

4,338.00

LSE

08:15:50

 

591

4,338.00

LSE

08:15:50

 

374

4,337.50

LSE

08:16:04

 

361

4,338.50

LSE

08:16:41

 

387

4,338.50

LSE

08:16:41

 

544

4,337.50

LSE

08:16:43

 

651

4,338.50

LSE

08:17:19

 

313

4,338.50

LSE

08:17:19

 

190

4,338.00

LSE

08:17:38

 

14

4,338.00

LSE

08:18:07

 

150

4,338.00

LSE

08:18:07

 

335

4,337.50

LSE

08:18:07

 

348

4,337.50

LSE

08:18:07

 

404

4,337.00

LSE

08:18:13

 

117

4,340.00

LSE

08:19:11

 

150

4,340.00

LSE

08:19:11

 

382

4,339.50

LSE

08:19:11

 

383

4,339.50

LSE

08:19:11

 

433

4,338.50

LSE

08:19:13

 

315

4,338.00

LSE

08:19:19

 

380

4,338.00

LSE

08:19:19

 

118

4,337.00

LSE

08:19:34

 

210

4,337.00

LSE

08:19:34

 

383

4,337.50

LSE

08:20:00

 

326

4,338.00

LSE

08:20:00

 

365

4,338.50

LSE

08:20:00

 

369

4,337.00

LSE

08:20:04

 

346

4,341.00

LSE

08:21:04

 

341

4,341.00

LSE

08:21:04

 

113

4,343.00

LSE

08:21:35

 

58

4,342.50

LSE

08:21:35

 

150

4,342.50

LSE

08:21:35

 

62

4,343.00

LSE

08:21:35

 

234

4,343.00

LSE

08:21:35

 

150

4,342.50

LSE

08:21:35

 

343

4,342.50

LSE

08:21:35

 

401

4,343.00

LSE

08:21:35

 

238

4,341.50

LSE

08:22:14

 

77

4,341.50

LSE

08:22:14

 

112

4,341.50

LSE

08:22:14

 

136

4,341.50

LSE

08:22:14

 

340

4,341.00

LSE

08:22:21

 

187

4,341.00

LSE

08:22:33

 

246

4,341.00

LSE

08:22:33

 

18

4,341.00

LSE

08:22:33

 

369

4,339.50

LSE

08:23:14

 

45

4,340.00

LSE

08:23:31

 

362

4,343.00

LSE

08:23:48

 

367

4,342.50

LSE

08:23:50

 

354

4,345.00

LSE

08:24:25

 

40

4,345.50

LSE

08:25:15

 

303

4,345.50

LSE

08:25:15

 

184

4,345.50

LSE

08:25:15

 

150

4,345.50

LSE

08:25:15

 

329

4,345.50

LSE

08:25:15

 

174

4,345.50

LSE

08:25:15

 

90

4,345.50

LSE

08:25:15

 

50

4,345.50

LSE

08:25:15

 

110

4,344.50

LSE

08:27:35

 

39

4,344.50

LSE

08:27:35

 

204

4,344.50

LSE

08:27:35

 

334

4,344.50

LSE

08:27:35

 

343

4,345.00

LSE

08:30:02

 

434

4,345.00

LSE

08:30:02

 

130

4,348.00

LSE

08:31:01

 

200

4,348.00

LSE

08:31:01

 

327

4,348.00

LSE

08:31:01

 

59

4,348.00

LSE

08:31:01

 

91

4,348.00

LSE

08:31:01

 

171

4,348.00

LSE

08:31:01

 

314

4,345.50

LSE

08:31:31

 

386

4,345.00

LSE

08:32:35

 

377

4,345.00

LSE

08:32:35

 

24

4,343.00

LSE

08:33:29

 

50

4,343.00

LSE

08:33:29

 

50

4,342.50

LSE

08:33:29

 

50

4,342.50

LSE

08:33:29

 

150

4,342.50

LSE

08:33:29

 

358

4,346.00

LSE

08:34:39

 

53

4,346.00

LSE

08:34:39

 

50

4,346.00

LSE

08:34:39

 

58

4,346.00

LSE

08:34:39

 

160

4,346.00

LSE

08:34:39

 

379

4,346.00

LSE

08:34:39

 

264

4,346.50

LSE

08:36:06

 

102

4,346.50

LSE

08:36:06

 

368

4,346.00

LSE

08:36:30

 

24

4,345.00

LSE

08:36:35

 

156

4,345.00

LSE

08:36:35

 

50

4,345.00

LSE

08:37:16

 

150

4,345.00

LSE

08:37:16

 

50

4,345.00

LSE

08:37:16

 

131

4,345.00

LSE

08:37:16

 

316

4,345.00

LSE

08:37:16

 

155

4,345.00

LSE

08:37:16

 

28

4,346.50

LSE

08:37:55

 

296

4,346.50

LSE

08:37:55

 

67

4,346.50

LSE

08:39:05

 

92

4,346.50

LSE

08:39:05

 

125

4,346.50

LSE

08:39:05

 

138

4,347.00

LSE

08:39:59

 

74

4,347.00

LSE

08:39:59

 

100

4,347.00

LSE

08:39:59

 

21

4,347.00

LSE

08:39:59

 

117

4,347.00

LSE

08:39:59

 

390

4,346.50

LSE

08:40:06

 

390

4,349.50

LSE

08:41:14

 

30

4,348.50

LSE

08:41:15

 

175

4,348.50

LSE

08:41:17

 

58

4,348.00

LSE

08:41:17

 

50

4,348.00

LSE

08:41:17

 

21

4,348.00

LSE

08:41:17

 

50

4,348.00

LSE

08:41:17

 

393

4,348.50

LSE

08:41:17

 

358

4,351.50

LSE

08:42:29

 

343

4,352.00

LSE

08:42:29

 

176

4,350.50

LSE

08:42:51

 

150

4,350.50

LSE

08:42:51

 

342

4,350.50

LSE

08:42:51

 

150

4,349.50

LSE

08:42:52

 

50

4,349.50

LSE

08:42:52

 

150

4,349.50

LSE

08:42:52

 

101

4,349.00

LSE

08:44:21

 

60

4,349.00

LSE

08:44:21

 

84

4,349.00

LSE

08:44:21

 

120

4,349.00

LSE

08:44:21

 

21

4,349.00

LSE

08:44:22

 

338

4,350.00

LSE

08:45:08

 

361

4,350.50

LSE

08:45:40

 

359

4,349.50

LSE

08:45:53

 

4

4,350.00

LSE

08:45:53

 

148

4,350.00

LSE

08:45:53

 

237

4,350.00

LSE

08:45:53

 

323

4,349.00

LSE

08:46:00

 

358

4,349.00

LSE

08:46:51

 

271

4,347.50

LSE

08:47:21

 

50

4,347.50

LSE

08:47:21

 

50

4,347.50

LSE

08:47:21

 

322

4,342.00

LSE

08:49:37

 

330

4,341.00

LSE

08:49:43

 

323

4,340.00

LSE

08:49:44

 

330

4,339.00

LSE

08:50:06

 

40

4,343.50

LSE

08:52:02

 

190

4,343.50

LSE

08:52:02

 

129

4,343.50

LSE

08:52:02

 

339

4,343.00

LSE

08:52:04

 

334

4,347.50

LSE

08:53:30

 

135

4,349.00

LSE

08:55:16

 

268

4,349.00

LSE

08:55:16

 

323

4,350.00

LSE

08:56:02

 

150

4,348.50

LSE

08:56:09

 

223

4,348.50

LSE

08:56:09

 

381

4,349.00

LSE

08:56:09

 

91

4,349.00

LSE

08:57:44

 

232

4,349.00

LSE

08:57:44

 

222

4,347.50

LSE

08:58:20

 

138

4,347.50

LSE

08:58:20

 

38

4,347.50

LSE

08:58:35

 

265

4,347.50

LSE

08:58:35

 

38

4,347.50

LSE

08:58:35

 

379

4,350.00

LSE

09:01:04

 

369

4,350.50

LSE

09:02:08

 

649

4,354.50

LSE

09:03:45

 

94

4,353.00

LSE

09:03:52

 

254

4,353.00

LSE

09:03:52

 

364

4,354.00

LSE

09:03:52

 

389

4,354.00

LSE

09:03:52

 

21

4,352.50

LSE

09:04:03

 

330

4,352.50

LSE

09:04:03

 

11

4,352.50

LSE

09:04:03

 

388

4,353.50

LSE

09:05:40

 

179

4,352.50

LSE

09:05:46

 

195

4,352.50

LSE

09:05:46

 

357

4,350.50

LSE

09:06:54

 

77

4,352.50

LSE

09:08:08

 

296

4,352.50

LSE

09:08:08

 

329

4,352.50

LSE

09:09:00

 

201

4,354.50

LSE

09:10:52

 

348

4,354.50

LSE

09:10:55

 

9

4,354.50

LSE

09:10:55

 

200

4,354.50

LSE

09:10:55

 

82

4,356.50

LSE

09:11:49

 

269

4,356.50

LSE

09:11:49

 

336

4,356.00

LSE

09:12:04

 

383

4,355.00

LSE

09:12:05

 

333

4,356.50

LSE

09:13:15

 

320

4,355.50

LSE

09:13:18

 

102

4,355.50

LSE

09:13:18

 

212

4,355.50

LSE

09:13:18

 

345

4,359.50

LSE

09:28:19

 

280

4,360.00

LSE

09:28:19

 

50

4,360.00

LSE

09:28:19

 

361

4,360.00

LSE

09:28:19

 

443

4,360.00

LSE

09:28:19

 

316

4,360.00

LSE

09:28:19

 

370

4,360.00

LSE

09:28:19

 

382

4,360.00

LSE

09:28:19

 

376

4,360.00

LSE

09:28:19

 

341

4,360.00

LSE

09:28:19

 

10

4,360.00

LSE

09:28:19

 

343

4,360.00

LSE

09:28:19

 

330

4,360.00

LSE

09:28:19

 

387

4,360.00

LSE

09:28:19

 

432

4,360.00

LSE

09:28:19

 

343

4,360.00

LSE

09:28:19

 

374

4,360.00

LSE

09:28:19

 

373

4,360.00

LSE

09:28:19

 

368

4,360.00

LSE

09:28:19

 

315

4,360.00

LSE

09:28:19

 

328

4,360.00

LSE

09:28:19

 

352

4,360.00

LSE

09:28:19

 

312

4,360.00

LSE

09:28:19

 

339

4,360.00

LSE

09:28:19

 

317

4,360.00

LSE

09:29:50

 

385

4,360.00

LSE

09:29:50

 

71

4,360.00

LSE

09:29:50

 

302

4,360.00

LSE

09:29:50

 

386

4,360.00

LSE

09:29:50

 

338

4,360.00

LSE

09:29:50

 

386

4,359.00

LSE

09:30:14

 

354

4,359.00

LSE

09:31:07

 

356

4,358.50

LSE

09:31:37

 

313

4,356.00

LSE

09:32:43

 

360

4,357.00

LSE

09:34:00

 

40

4,352.00

LSE

09:34:30

 

297

4,352.00

LSE

09:34:30

 

390

4,350.50

LSE

09:35:09

 

379

4,348.00

LSE

09:35:22

 

388

4,345.50

LSE

09:35:57

 

325

4,342.00

LSE

09:37:10

 

376

4,341.00

LSE

09:37:14

 

379

4,340.00

LSE

09:38:21

 

343

4,338.00

LSE

09:38:31

 

337

4,335.00

LSE

09:39:31

 

387

4,336.50

LSE

09:39:31

 

317

4,337.00

LSE

09:41:05

 

353

4,337.00

LSE

09:41:20

 

375

4,336.00

LSE

09:41:21

 

348

4,335.50

LSE

09:41:29

 

344

4,334.00

LSE

09:42:15

 

315

4,334.00

LSE

09:43:58

 

319

4,333.50

LSE

09:44:20

 

374

4,333.00

LSE

09:44:27

 

347

4,332.50

LSE

09:45:05

 

341

4,331.00

LSE

09:46:04

 

268

4,328.50

LSE

09:46:42

 

84

4,328.50

LSE

09:46:42

 

363

4,327.00

LSE

09:46:58

 

325

4,325.50

LSE

09:47:07

 

377

4,330.00

LSE

09:49:09

 

378

4,329.50

LSE

09:49:20

 

100

4,327.00

LSE

09:51:00

 

286

4,327.00

LSE

09:51:00

 

336

4,326.00

LSE

09:52:25

 

205

4,325.00

LSE

09:52:29

 

125

4,325.00

LSE

09:52:29

 

343

4,325.50

LSE

09:55:09

 

388

4,325.00

LSE

09:55:11

 

373

4,321.50

LSE

09:56:39

 

317

4,326.50

LSE

09:58:04

 

183

4,326.50

LSE

09:59:38

 

195

4,326.50

LSE

09:59:38

 

355

4,326.00

LSE

10:00:41

 

388

4,322.50

LSE

10:01:50

 

277

4,329.50

LSE

10:04:07

 

99

4,329.50

LSE

10:04:07

 

233

4,329.00

LSE

10:04:30

 

132

4,329.00

LSE

10:04:30

 

101

4,327.00

LSE

10:05:05

 

279

4,327.00

LSE

10:05:05

 

343

4,326.50

LSE

10:05:54

 

53

4,324.50

LSE

10:07:46

 

26

4,324.50

LSE

10:07:46

 

273

4,324.50

LSE

10:07:46

 

78

4,324.50

LSE

10:08:54

 

189

4,324.50

LSE

10:08:54

 

69

4,324.50

LSE

10:08:54

 

19

4,325.00

LSE

10:10:22

 

168

4,325.00

LSE

10:10:22

 

146

4,325.00

LSE

10:10:22

 

389

4,322.50

LSE

10:12:44

 

333

4,322.00

LSE

10:13:04

 

327

4,321.50

LSE

10:13:05

 

49

4,328.50

LSE

10:17:12

 

302

4,328.50

LSE

10:17:12

 

50

4,328.00

LSE

10:17:13

 

113

4,328.00

LSE

10:17:13

 

220

4,328.00

LSE

10:17:13

 

393

4,328.00

LSE

10:17:13

 

194

4,328.50

LSE

10:19:30

 

50

4,327.50

LSE

10:19:38

 

159

4,328.50

LSE

10:19:38

 

360

4,327.00

LSE

10:19:55

 

66

4,324.00

LSE

10:20:10

 

118

4,324.00

LSE

10:20:10

 

44

4,324.00

LSE

10:20:10

 

91

4,324.00

LSE

10:20:11

 

318

4,323.00

LSE

10:20:43

 

341

4,319.50

LSE

10:21:45

 

97

4,318.50

LSE

10:22:40

 

240

4,318.50

LSE

10:22:40

 

36

4,318.50

LSE

10:22:41

 

360

4,316.50

LSE

10:23:28

 

42

4,323.00

LSE

10:25:54

 

62

4,323.00

LSE

10:25:54

 

62

4,323.00

LSE

10:25:54

 

62

4,323.00

LSE

10:25:54

 

38

4,323.00

LSE

10:25:54

 

113

4,323.00

LSE

10:25:54

 

190

4,323.00

LSE

10:25:54

 

58

4,323.00

LSE

10:25:54

 

125

4,323.00

LSE

10:25:54

 

50

4,323.00

LSE

10:25:54

 

378

4,323.00

LSE

10:25:54

 

238

4,324.50

LSE

10:28:21

 

130

4,324.50

LSE

10:28:21

 

328

4,324.00

LSE

10:28:40

 

325

4,323.50

LSE

10:29:21

 

338

4,323.50

LSE

10:29:40

 

43

4,320.00

LSE

10:30:58

 

72

4,320.00

LSE

10:30:58

 

258

4,320.00

LSE

10:30:58

 

356

4,319.50

LSE

10:31:58

 

72

4,321.50

LSE

10:34:28

 

162

4,321.50

LSE

10:34:28

 

97

4,321.50

LSE

10:34:28

 

15

4,321.50

LSE

10:34:28

 

206

4,322.00

LSE

10:34:28

 

130

4,322.00

LSE

10:34:28

 

358

4,321.00

LSE

10:35:19

 

32

4,322.00

LSE

10:37:01

 

54

4,322.00

LSE

10:37:01

 

44

4,322.00

LSE

10:37:01

 

253

4,322.00

LSE

10:37:01

 

350

4,322.00

LSE

10:37:01

 

347

4,324.00

LSE

10:38:57

 

201

4,325.50

LSE

10:40:07

 

180

4,325.50

LSE

10:40:07

 

380

4,324.50

LSE

10:40:37

 

381

4,324.50

LSE

10:40:37

 

348

4,325.50

LSE

10:42:26

 

11

4,327.00

LSE

10:43:03

 

71

4,327.00

LSE

10:43:03

 

83

4,327.00

LSE

10:43:03

 

107

4,327.00

LSE

10:43:03

 

69

4,327.00

LSE

10:43:03

 

190

4,327.00

LSE

10:43:52

 

316

4,327.50

LSE

10:43:52

 

378

4,325.50

LSE

10:45:04

 

358

4,322.50

LSE

10:45:31

 

352

4,320.00

LSE

10:45:47

 

160

4,318.50

LSE

10:46:55

 

199

4,318.50

LSE

10:46:55

 

344

4,322.00

LSE

10:49:31

 

371

4,321.00

LSE

10:49:44

 

340

4,320.00

LSE

10:49:53

 

322

4,319.00

LSE

10:50:34

 

99

4,320.50

LSE

10:52:10

 

246

4,320.50

LSE

10:52:10

 

1

4,320.50

LSE

10:52:10

 

370

4,320.50

LSE

10:52:52

 

193

4,322.00

LSE

10:53:43

 

169

4,322.00

LSE

10:53:43

 

357

4,324.00

LSE

10:54:55

 

169

4,324.00

LSE

10:55:17

 

102

4,324.00

LSE

10:55:17

 

90

4,324.00

LSE

10:55:17

 

26

4,324.00

LSE

10:55:17

 

319

4,322.50

LSE

10:55:53

 

58

4,322.50

LSE

10:55:53

 

291

4,326.50

LSE

10:57:18

 

79

4,326.50

LSE

10:57:18

 

298

4,326.00

LSE

10:57:22

 

29

4,326.00

LSE

10:57:22

 

21

4,326.00

LSE

10:57:22

 

351

4,325.50

LSE

10:57:30

 

340

4,323.50

LSE

10:59:47

 

378

4,323.50

LSE

10:59:47

 

91

4,325.00

LSE

11:00:32

 

272

4,325.00

LSE

11:00:32

 

235

4,329.50

LSE

11:01:50

 

101

4,329.50

LSE

11:01:50

 

328

4,328.50

LSE

11:02:03

 

226

4,328.00

LSE

11:02:17

 

77

4,328.00

LSE

11:02:17

 

19

4,328.00

LSE

11:02:17

 

245

4,325.50

LSE

11:03:11

 

81

4,325.50

LSE

11:03:11

 

145

4,324.00

LSE

11:04:11

 

174

4,324.00

LSE

11:04:11

 

320

4,323.00

LSE

11:05:29

 

291

4,322.50

LSE

11:06:01

 

19

4,322.50

LSE

11:06:01

 

50

4,322.50

LSE

11:06:01

 

337

4,322.50

LSE

11:06:01

 

387

4,319.50

LSE

11:07:05

 

372

4,321.00

LSE

11:07:40

 

387

4,318.50

LSE

11:08:41

 

317

4,317.50

LSE

11:09:37

 

340

4,316.50

LSE

11:10:01

 

330

4,318.00

LSE

11:11:47

 

370

4,315.50

LSE

11:13:19

 

321

4,316.00

LSE

11:13:53

 

334

4,316.00

LSE

11:14:31

 

347

4,314.00

LSE

11:15:05

 

353

4,314.00

LSE

11:15:05

 

327

4,312.50

LSE

11:15:36

 

367

4,316.50

LSE

11:17:57

 

104

4,316.50

LSE

11:17:57

 

88

4,316.50

LSE

11:17:57

 

122

4,316.50

LSE

11:17:57

 

385

4,315.50

LSE

11:18:49

 

334

4,315.00

LSE

11:19:18

 

347

4,314.50

LSE

11:20:01

 

355

4,314.50

LSE

11:20:45

 

383

4,316.50

LSE

11:21:37

 

365

4,315.50

LSE

11:21:55

 

344

4,314.50

LSE

11:22:17

 

154

4,317.50

LSE

11:24:39

 

12

4,317.50

LSE

11:24:39

 

172

4,317.50

LSE

11:24:39

 

330

4,317.00

LSE

11:25:19

 

384

4,317.50

LSE

11:25:19

 

379

4,317.00

LSE

11:25:56

 

381

4,316.50

LSE

11:26:36

 

378

4,315.50

LSE

11:27:14

 

271

4,320.00

LSE

11:30:40

 

67

4,320.00

LSE

11:30:40

 

368

4,321.00

LSE

11:32:17

 

200

4,322.00

LSE

11:33:12

 

99

4,322.00

LSE

11:33:12

 

50

4,322.00

LSE

11:33:12

 

340

4,322.00

LSE

11:33:12

 

282

4,321.00

LSE

11:33:46

 

50

4,321.00

LSE

11:33:46

 

373

4,321.00

LSE

11:33:46

 

334

4,323.00

LSE

11:35:13

 

216

4,323.00

LSE

11:35:13

 

98

4,323.00

LSE

11:35:13

 

320

4,321.50

LSE

11:35:48

 

264

4,320.00

LSE

11:36:27

 

104

4,320.00

LSE

11:36:27

 

355

4,320.00

LSE

11:36:27

 

349

4,320.00

LSE

11:36:27

 

350

4,319.50

LSE

11:36:36

 

110

4,319.50

LSE

11:36:36

 

225

4,319.50

LSE

11:36:36

 

69

4,319.00

LSE

11:36:41

 

294

4,319.00

LSE

11:36:54

 

374

4,318.50

LSE

11:37:32

 

273

4,318.00

LSE

11:39:02

 

68

4,318.00

LSE

11:39:02

 

353

4,318.00

LSE

11:40:56

 

22

4,318.00

LSE

11:40:56

 

330

4,318.00

LSE

11:40:56

 

319

4,317.50

LSE

11:41:00

 

373

4,316.50

LSE

11:42:51

 

52

4,316.00

LSE

11:43:54

 

332

4,316.00

LSE

11:44:38

 

112

4,316.00

LSE

11:44:38

 

203

4,316.00

LSE

11:44:38

 

18

4,316.00

LSE

11:44:38

 

336

4,316.00

LSE

11:44:38

 

108

4,318.00

LSE

11:46:17

 

24

4,318.00

LSE

11:46:17

 

230

4,318.00

LSE

11:46:17

 

74

4,318.00

LSE

11:46:17

 

198

4,318.00

LSE

11:46:17

 

92

4,318.00

LSE

11:46:17

 

200

4,323.50

LSE

11:49:17

 

50

4,323.50

LSE

11:49:17

 

364

4,323.50

LSE

11:49:17

 

115

4,323.50

LSE

11:49:17

 

222

4,323.50

LSE

11:49:17

 

364

4,323.00

LSE

11:49:19

 

325

4,324.50

LSE

11:50:48

 

333

4,324.50

LSE

11:50:48

 

350

4,324.50

LSE

11:50:48

 

81

4,326.00

LSE

11:52:33

 

220

4,326.00

LSE

11:52:33

 

50

4,326.00

LSE

11:52:33

 

350

4,326.00

LSE

11:52:33

 

385

4,327.50

LSE

11:54:56

 

330

4,332.50

LSE

11:56:32

 

267

4,333.00

LSE

11:56:38

 

83

4,333.00

LSE

11:56:38

 

342

4,333.50

LSE

11:56:45

 

315

4,333.50

LSE

11:56:47

 

93

4,333.00

LSE

11:57:01

 

326

4,333.50

LSE

11:57:01

 

50

4,333.50

LSE

11:57:01

 

323

4,333.00

LSE

11:57:01

 

399

4,333.50

LSE

11:57:01

 

351

4,333.00

LSE

11:57:06

 

386

4,331.50

LSE

11:57:09

 

346

4,331.50

LSE

11:59:05

 

166

4,331.50

LSE

11:59:05

 

16

4,331.50

LSE

11:59:05

 

147

4,331.50

LSE

11:59:05

 

364

4,329.00

LSE

12:00:06

 

327

4,328.00

LSE

12:00:28

 

380

4,327.50

LSE

12:02:19

 

79

4,328.50

LSE

12:03:12

 

73

4,328.50

LSE

12:03:12

 

190

4,328.50

LSE

12:03:12

 

295

4,327.50

LSE

12:03:17

 

48

4,327.50

LSE

12:03:17

 

388

4,328.00

LSE

12:03:17

 

317

4,324.00

LSE

12:06:25

 

106

4,326.00

LSE

12:08:07

 

50

4,326.00

LSE

12:08:07

 

108

4,326.00

LSE

12:08:07

 

102

4,326.00

LSE

12:08:07

 

4

4,326.00

LSE

12:08:07

 

123

4,325.50

LSE

12:08:07

 

150

4,325.50

LSE

12:08:07

 

50

4,325.50

LSE

12:08:07

 

180

4,326.00

LSE

12:08:07

 

150

4,326.00

LSE

12:08:07

 

50

4,326.00

LSE

12:08:07

 

313

4,326.00

LSE

12:08:07

 

318

4,326.00

LSE

12:08:07

 

21

4,328.00

LSE

12:10:07

 

64

4,328.00

LSE

12:10:07

 

279

4,328.00

LSE

12:10:07

 

329

4,329.00

LSE

12:11:00

 

323

4,329.00

LSE

12:11:43

 

384

4,330.50

LSE

12:13:42

 

131

4,330.00

LSE

12:14:01

 

50

4,330.00

LSE

12:14:01

 

150

4,330.00

LSE

12:14:01

 

187

4,327.50

LSE

12:14:29

 

361

4,326.50

LSE

12:15:59

 

335

4,327.00

LSE

12:15:59

 

26

4,326.00

LSE

12:17:02

 

57

4,326.00

LSE

12:17:02

 

299

4,326.00

LSE

12:17:02

 

369

4,323.50

LSE

12:19:38

 

160

4,323.50

LSE

12:20:12

 

164

4,323.50

LSE

12:20:12

 

371

4,324.00

LSE

12:20:46

 

377

4,326.00

LSE

12:22:00

 

357

4,326.00

LSE

12:22:00

 

350

4,326.00

LSE

12:22:00

 

7

4,326.00

LSE

12:22:39

 

100

4,326.00

LSE

12:22:39

 

224

4,326.00

LSE

12:22:40

 

329

4,327.50

LSE

12:24:56

 

149

4,326.50

LSE

12:25:52

 

384

4,326.50

LSE

12:25:52

 

305

4,327.00

LSE

12:26:09

 

23

4,327.00

LSE

12:26:09

 

385

4,326.50

LSE

12:26:38

 

111

4,326.00

LSE

12:27:29

 

239

4,326.00

LSE

12:27:29

 

191

4,325.00

LSE

12:28:05

 

192

4,325.00

LSE

12:28:05

 

367

4,324.00

LSE

12:29:52

 

338

4,323.50

LSE

12:30:07

 

348

4,323.00

LSE

12:31:34

 

364

4,323.00

LSE

12:31:56

 

100

4,323.50

LSE

12:33:00

 

131

4,323.50

LSE

12:33:02

 

179

4,323.50

LSE

12:33:02

 

50

4,323.50

LSE

12:33:02

 

257

4,323.50

LSE

12:33:02

 

351

4,323.00

LSE

12:33:13

 

326

4,323.50

LSE

12:33:48

 

370

4,323.50

LSE

12:34:08

 

247

4,323.00

LSE

12:34:35

 

113

4,323.00

LSE

12:34:35

 

32

4,323.50

LSE

12:35:44

 

84

4,323.50

LSE

12:35:44

 

89

4,323.50

LSE

12:35:44

 

169

4,323.50

LSE

12:35:44

 

14

4,323.50

LSE

12:35:44

 

374

4,323.50

LSE

12:36:44

 

328

4,324.50

LSE

12:38:16

 

356

4,324.50

LSE

12:40:04

 

31

4,324.50

LSE

12:40:04

 

328

4,324.50

LSE

12:40:04

 

73

4,323.00

LSE

12:41:01

 

298

4,323.00

LSE

12:41:01

 

358

4,323.50

LSE

12:42:27

 

8

4,325.50

LSE

12:43:24

 

50

4,325.00

LSE

12:43:24

 

150

4,325.50

LSE

12:43:24

 

160

4,325.50

LSE

12:43:24

 

352

4,325.50

LSE

12:43:24

 

339

4,323.50

LSE

12:44:21

 

322

4,321.50

LSE

12:45:13

 

70

4,320.00

LSE

12:45:14

 

235

4,320.00

LSE

12:45:14

 

326

4,320.00

LSE

12:45:14

 

8

4,320.00

LSE

12:45:14

 

387

4,320.00

LSE

12:45:14

 

40

4,320.00

LSE

12:45:14

 

44

4,320.00

LSE

12:45:14

 

50

4,320.00

LSE

12:45:14

 

210

4,320.00

LSE

12:45:14

 

377

4,320.00

LSE

12:45:14

 

378

4,320.00

LSE

12:45:14

 

50

4,320.00

LSE

12:45:14

 

344

4,320.00

LSE

12:45:14

 

376

4,320.00

LSE

12:45:14

 

343

4,320.00

LSE

12:45:14

 

329

4,320.00

LSE

12:45:14

 

270

4,320.00

LSE

12:45:14

 

320

4,320.00

LSE

12:45:14

 

102

4,320.00

LSE

12:45:14

 

328

4,320.00

LSE

12:45:14

 

329

4,320.00

LSE

12:45:14

 

373

4,320.00

LSE

12:45:14

 

314

4,320.00

LSE

12:45:14

 

323

4,320.00

LSE

12:45:14

 

335

4,320.00

LSE

12:45:14

 

373

4,320.00

LSE

12:45:14

 

376

4,320.00

LSE

12:45:14

 

338

4,320.00

LSE

12:45:14

 

387

4,320.00

LSE

12:45:14

 

342

4,320.00

LSE

12:45:14

 

362

4,320.00

LSE

12:45:14

 

355

4,320.00

LSE

12:45:14

 

364

4,320.00

LSE

12:45:14

 

385

4,320.00

LSE

12:45:14

 

371

4,320.00

LSE

12:45:14

 

360

4,320.00

LSE

12:45:14

 

325

4,320.00

LSE

12:45:14

 

370

4,320.00

LSE

12:45:14

 

322

4,320.00

LSE

12:45:14

 

331

4,320.00

LSE

12:45:14

 

350

4,320.00

LSE

12:45:14

 

379

4,320.00

LSE

12:45:14

 

366

4,320.00

LSE

12:45:14

 

199

4,320.00

LSE

12:45:14

 

386

4,320.00

LSE

12:45:14

 

471

4,320.00

LSE

12:45:14

 

313

4,320.00

LSE

12:45:14

 

333

4,320.00

LSE

12:45:14

 

80

4,320.00

LSE

12:45:14

 

271

4,320.00

LSE

12:45:14

 

321

4,320.00

LSE

12:45:14

 

384

4,320.00

LSE

12:45:14

 

179

4,320.00

LSE

12:45:14

 

326

4,320.00

LSE

12:45:14

 

320

4,320.00

LSE

12:45:14

 

348

4,320.00

LSE

12:45:14

 

326

4,320.00

LSE

12:45:14

 

342

4,320.00

LSE

12:45:14

 

323

4,320.00

LSE

12:45:15

 

50

4,320.00

LSE

12:45:15

 

75

4,322.00

LSE

12:46:20

 

116

4,322.00

LSE

12:46:20

 

172

4,322.00

LSE

12:46:20

 

390

4,325.50

LSE

12:48:04

 

370

4,325.00

LSE

12:48:38

 

328

4,327.00

LSE

12:50:00

 

320

4,327.00

LSE

12:50:01

 

118

4,326.50

LSE

12:50:17

 

242

4,326.50

LSE

12:50:17

 

57

4,326.00

LSE

12:50:31

 

279

4,326.00

LSE

12:50:32

 

380

4,325.50

LSE

12:51:02

 

314

4,327.50

LSE

12:52:26

 

339

4,326.50

LSE

12:52:49

 

105

4,331.00

LSE

12:55:27

 

211

4,331.00

LSE

12:55:27

 

254

4,330.50

LSE

12:55:30

 

134

4,330.50

LSE

12:55:30

 

83

4,329.50

LSE

12:55:55

 

59

4,329.50

LSE

12:56:01

 

178

4,329.50

LSE

12:56:01

 

158

4,329.50

LSE

12:56:38

 

166

4,329.50

LSE

12:56:38

 

390

4,332.50

LSE

12:57:53

 

328

4,331.50

LSE

12:59:36

 

359

4,335.50

LSE

13:00:51

 

234

4,335.00

LSE

13:01:05

 

71

4,335.00

LSE

13:01:05

 

330

4,336.00

LSE

13:01:32

 

38

4,336.50

LSE

13:02:58

 

288

4,336.50

LSE

13:02:58

 

121

4,336.50

LSE

13:02:58

 

241

4,336.50

LSE

13:02:58

 

360

4,337.00

LSE

13:02:58

 

338

4,336.00

LSE

13:04:21

 

383

4,334.50

LSE

13:04:57

 

29

4,335.00

LSE

13:06:20

 

194

4,335.00

LSE

13:06:20

 

124

4,335.00

LSE

13:06:20

 

21

4,335.00

LSE

13:06:28

 

351

4,334.00

LSE

13:06:52

 

108

4,334.50

LSE

13:08:54

 

68

4,334.50

LSE

13:09:02

 

55

4,334.50

LSE

13:09:02

 

75

4,334.50

LSE

13:09:02

 

35

4,334.50

LSE

13:09:03

 

358

4,334.50

LSE

13:09:21

 

155

4,334.00

LSE

13:09:32

 

215

4,334.00

LSE

13:09:32

 

337

4,333.00

LSE

13:10:03

 

260

4,332.50

LSE

13:11:20

 

86

4,332.50

LSE

13:11:20

 

320

4,332.00

LSE

13:13:16

 

313

4,331.00

LSE

13:13:32

 

220

4,334.50

LSE

13:16:02

 

84

4,334.50

LSE

13:16:02

 

335

4,334.50

LSE

13:16:02

 

387

4,334.00

LSE

13:16:08

 

221

4,330.50

LSE

13:17:13

 

110

4,330.50

LSE

13:17:13

 

349

4,329.50

LSE

13:18:13

 

94

4,328.00

LSE

13:19:02

 

245

4,329.50

LSE

13:20:14

 

80

4,329.50

LSE

13:20:14

 

49

4,328.50

LSE

13:20:48

 

47

4,328.50

LSE

13:20:48

 

172

4,328.50

LSE

13:20:48

 

107

4,328.50

LSE

13:20:48

 

274

4,328.50

LSE

13:22:00

 

50

4,328.50

LSE

13:22:00

 

177

4,328.50

LSE

13:22:00

 

195

4,328.50

LSE

13:22:00

 

234

4,329.00

LSE

13:23:40

 

124

4,329.00

LSE

13:23:40

 

349

4,330.50

LSE

13:24:20

 

100

4,333.50

LSE

13:26:51

 

337

4,333.50

LSE

13:27:04

 

33

4,333.50

LSE

13:27:04

 

23

4,333.50

LSE

13:27:22

 

180

4,333.50

LSE

13:27:22

 

180

4,333.50

LSE

13:27:22

 

80

4,333.50

LSE

13:27:22

 

29

4,333.50

LSE

13:27:22

 

135

4,333.50

LSE

13:27:22

 

51

4,333.50

LSE

13:27:22

 

58

4,333.50

LSE

13:27:22

 

119

4,333.50

LSE

13:29:02

 

242

4,333.50

LSE

13:29:02

 

371

4,333.00

LSE

13:30:03

 

373

4,332.50

LSE

13:30:40

 

345

4,333.00

LSE

13:32:24

 

44

4,333.00

LSE

13:32:24

 

347

4,332.50

LSE

13:32:34

 

355

4,332.50

LSE

13:32:34

 

347

4,331.00

LSE

13:33:59

 

333

4,330.50

LSE

13:36:01

 

300

4,330.00

LSE

13:36:37

 

361

4,330.00

LSE

13:36:37

 

139

4,330.00

LSE

13:36:50

 

218

4,330.00

LSE

13:36:50

 

17

4,330.00

LSE

13:36:50

 

12

4,330.00

LSE

13:36:50

 

349

4,328.50

LSE

13:37:47

 

45

4,329.50

LSE

13:38:54

 

332

4,329.50

LSE

13:38:54

 

333

4,330.00

LSE

13:40:22

 

170

4,334.00

LSE

13:42:52

 

58

4,334.00

LSE

13:42:52

 

110

4,334.00

LSE

13:42:52

 

60

4,334.00

LSE

13:42:52

 

347

4,334.00

LSE

13:42:52

 

389

4,334.00

LSE

13:42:52

 

88

4,333.00

LSE

13:43:02

 

244

4,333.00

LSE

13:43:02

 

3

4,337.50

LSE

13:45:57

 

390

4,337.50

LSE

13:46:14

 

319

4,337.50

LSE

13:46:14

 

329

4,338.50

LSE

13:47:13

 

340

4,339.00

LSE

13:47:43

 

22

4,339.00

LSE

13:47:43

 

110

4,338.50

LSE

13:47:56

 

71

4,338.50

LSE

13:47:56

 

286

4,338.50

LSE

13:47:56

 

346

4,338.00

LSE

13:48:11

 

335

4,337.00

LSE

13:48:40

 

51

4,339.50

LSE

13:49:42

 

278

4,339.50

LSE

13:49:42

 

274

4,339.00

LSE

13:50:00

 

61

4,339.00

LSE

13:50:00

 

343

4,339.00

LSE

13:50:40

 

342

4,342.00

LSE

13:52:03

 

66

4,342.00

LSE

13:52:50

 

184

4,342.00

LSE

13:52:50

 

121

4,342.00

LSE

13:52:50

 

121

4,341.50

LSE

13:53:05

 

210

4,341.50

LSE

13:53:05

 

335

4,341.50

LSE

13:53:05

 

386

4,344.50

LSE

13:54:40

 

337

4,344.00

LSE

13:54:58

 

346

4,344.00

LSE

13:55:47

 

337

4,343.50

LSE

13:55:48

 

98

4,342.50

LSE

13:57:25

 

220

4,342.50

LSE

13:57:45

 

50

4,342.50

LSE

13:57:45

 

113

4,342.50

LSE

13:57:45

 

159

4,342.50

LSE

13:57:45

 

213

4,342.50

LSE

13:57:45

 

221

4,342.50

LSE

13:57:45

 

385

4,341.50

LSE

13:58:46

 

54

4,341.00

LSE

13:59:10

 

91

4,341.00

LSE

13:59:10

 

139

4,341.00

LSE

13:59:10

 

74

4,341.00

LSE

13:59:10

 

336

4,339.50

LSE

14:00:00

 

15

4,339.50

LSE

14:00:00

 

352

4,341.50

LSE

14:00:53

 

372

4,340.50

LSE

14:01:05

 

152

4,339.50

LSE

14:02:05

 

94

4,339.50

LSE

14:02:05

 

121

4,339.50

LSE

14:02:05

 

55

4,339.50

LSE

14:02:38

 

8

4,339.50

LSE

14:02:38

 

100

4,339.50

LSE

14:02:45

 

73

4,339.50

LSE

14:02:47

 

94

4,339.50

LSE

14:02:48

 

382

4,339.50

LSE

14:04:15

 

92

4,339.00

LSE

14:04:20

 

254

4,339.00

LSE

14:04:56

 

6

4,338.00

LSE

14:05:18

 

360

4,338.00

LSE

14:05:29

 

453

4,339.00

LSE

14:07:13

 

50

4,341.50

LSE

14:08:04

 

114

4,341.50

LSE

14:08:04

 

275

4,341.50

LSE

14:08:04

 

370

4,341.50

LSE

14:08:06

 

58

4,341.50

LSE

14:08:06

 

277

4,341.50

LSE

14:08:06

 

374

4,341.50

LSE

14:08:08

 

19

4,341.50

LSE

14:08:08

 

339

4,343.00

LSE

14:09:56

 

377

4,343.00

LSE

14:10:30

 

43

4,343.00

LSE

14:10:30

 

132

4,343.00

LSE

14:10:30

 

100

4,343.00

LSE

14:10:30

 

58

4,343.00

LSE

14:10:30

 

326

4,343.00

LSE

14:10:30

 

62

4,342.00

LSE

14:12:30

 

212

4,342.00

LSE

14:12:30

 

42

4,342.00

LSE

14:12:30

 

164

4,341.50

LSE

14:12:48

 

150

4,341.50

LSE

14:12:52

 

50

4,341.50

LSE

14:12:52

 

196

4,341.50

LSE

14:12:52

 

350

4,341.00

LSE

14:13:09

 

364

4,340.50

LSE

14:13:52

 

184

4,340.00

LSE

14:14:59

 

180

4,342.50

LSE

14:16:33

 

24

4,342.50

LSE

14:16:33

 

159

4,342.50

LSE

14:16:33

 

380

4,344.50

LSE

14:17:59

 

282

4,344.50

LSE

14:18:11

 

50

4,344.50

LSE

14:18:24

 

383

4,344.50

LSE

14:18:31

 

55

4,344.50

LSE

14:18:31

 

342

4,344.00

LSE

14:18:45

 

20

4,344.00

LSE

14:18:46

 

19

4,344.00

LSE

14:18:46

 

347

4,343.50

LSE

14:18:50

 

38

4,343.50

LSE

14:18:50

 

383

4,344.00

LSE

14:20:04

 

338

4,343.50

LSE

14:21:02

 

83

4,342.50