Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Thursday 12 August, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 5124I
Unilever PLC
12 August 2021
 

12 August 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:


12 August 2021

Number of ordinary shares purchased:


423,078

Highest price paid per share:


GBp 4,163.5000

Lowest price paid per share:


GBp 4,134.0000

Volume weighted average price paid per share:


GBp 4,150.1041




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 29,732,764 of its ordinary shares in treasury and has 2,599,511,008 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,150.5705

232,843

BATS

4,149.4985

90,270

Chi-X

4,149.4769

72,382

Turquoise

4,149.7955

27,583




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

34

4,145.50

BATE

08:13:17

40

4,145.50

BATE

08:13:17

367

4,145.50

BATE

08:13:17

555

4,144.00

BATE

08:13:19

173

4,143.00

BATE

08:13:37

74

4,143.00

BATE

08:13:37

40

4,143.00

BATE

08:13:42

406

4,144.00

BATE

08:13:55

131

4,143.00

BATE

08:14:00

81

4,143.00

BATE

08:14:00

209

4,143.00

BATE

08:14:00

358

4,142.50

BATE

08:14:15

30

4,142.50

BATE

08:14:15

250

4,143.00

BATE

08:15:01

34

4,143.00

BATE

08:15:01

64

4,143.00

BATE

08:15:01

250

4,143.00

BATE

08:15:01

96

4,143.00

BATE

08:15:01

122

4,143.00

BATE

08:15:01

47

4,143.00

BATE

08:15:01

203

4,143.00

BATE

08:15:01

100

4,143.00

BATE

08:15:01

96

4,143.00

BATE

08:15:02

25

4,143.00

BATE

08:15:29

78

4,143.00

BATE

08:15:29

15

4,143.00

BATE

08:15:29

26

4,143.00

BATE

08:15:29

33

4,143.00

BATE

08:15:29

176

4,143.00

BATE

08:15:29

68

4,143.00

BATE

08:15:29

28

4,143.00

BATE

08:15:37

56

4,143.00

BATE

08:15:37

40

4,143.00

BATE

08:15:38

30

4,143.00

BATE

08:15:43

40

4,143.00

BATE

08:15:45

167

4,143.00

BATE

08:15:50

10

4,143.00

BATE

08:15:50

4

4,143.00

BATE

08:16:03

107

4,143.00

BATE

08:16:08

250

4,143.00

BATE

08:16:08

30

4,143.00

BATE

08:16:08

64

4,143.00

BATE

08:16:30

40

4,143.00

BATE

08:16:31

30

4,143.00

BATE

08:16:33

40

4,143.00

BATE

08:16:36

40

4,143.00

BATE

08:16:38

165

4,143.00

BATE

08:16:39

7

4,143.00

BATE

08:16:39

376

4,142.50

BATE

08:16:58

226

4,141.00

BATE

08:17:01

168

4141.5000

BATE

08:17:21

250

4141.5000

BATE

08:17:21

32

4138.5000

BATE

08:17:33

40

4138.5000

BATE

08:17:33

40

4142.0000

BATE

08:18:03

100

4144.5000

BATE

08:18:36

97

4144.0000

BATE

08:18:36

3

4144.0000

BATE

08:18:36

454

4145.0000

BATE

08:18:57

250

4144.0000

BATE

08:19:02

13

4144.0000

BATE

08:19:02

237

4144.0000

BATE

08:19:02

463

4144.5000

BATE

08:19:24

68

4144.0000

BATE

08:19:28

30

4144.0000

BATE

08:19:29

40

4144.0000

BATE

08:19:32

196

4144.0000

BATE

08:19:34

40

4144.0000

BATE

08:19:34

134

4146.5000

BATE

08:20:31

54

4146.5000

BATE

08:20:31

4

4146.5000

BATE

08:20:31

4

4146.5000

BATE

08:20:31

100

4146.5000

BATE

08:20:31

90

4146.5000

BATE

08:20:31

7

4146.5000

BATE

08:20:48

178

4146.5000

BATE

08:20:48

62

4146.5000

BATE

08:20:48

209

4146.5000

BATE

08:20:48

30

4146.5000

BATE

08:20:48

6

4146.5000

BATE

08:21:03

117

4147.0000

BATE

08:21:10

100

4147.0000

BATE

08:21:10

215

4147.0000

BATE

08:21:10

444

4146.5000

BATE

08:21:15

412

4147.5000

BATE

08:21:28

283

4149.0000

BATE

08:21:53

99

4149.0000

BATE

08:21:53

68

4148.5000

BATE

08:22:50

32

4148.5000

BATE

08:22:50

210

4148.5000

BATE

08:22:50

209

4149.0000

BATE

08:22:50

164

4149.0000

BATE

08:22:50

90

4148.5000

BATE

08:22:56

224

4152.0000

BATE

08:23:30

174

4152.0000

BATE

08:23:30

395

4151.0000

BATE

08:23:34

70

4150.0000

BATE

08:24:48

100

4150.5000

BATE

08:25:42

28

4150.5000

BATE

08:25:42

394

4150.5000

BATE

08:25:44

346

4150.5000

BATE

08:25:44

28

4149.0000

BATE

08:25:56

112

4149.0000

BATE

08:25:56

12

4149.0000

BATE

08:25:59

183

4148.0000

BATE

08:26:00

110

4148.0000

BATE

08:26:00

51

4148.0000

BATE

08:26:00

210

4149.0000

BATE

08:26:00

43

4149.0000

BATE

08:26:00

50

4148.0000

BATE

08:26:08

45

4146.5000

BATE

08:26:31

389

4146.5000

BATE

08:26:31

62

4142.5000

BATE

08:27:10

50

4142.5000

BATE

08:27:10

137

4142.0000

BATE

08:27:18

169

4142.0000

BATE

08:27:18

45

4142.0000

BATE

08:27:18

60

4142.0000

BATE

08:27:18

407

4142.0000

BATE

08:28:34

458

4143.0000

BATE

08:28:34

38

4140.5000

BATE

08:28:40

312

4140.5000

BATE

08:28:49

109

4140.5000

BATE

08:28:50

439

4141.0000

BATE

08:29:56

8

4141.0000

BATE

08:29:56

163

4140.5000

BATE

08:30:22

222

4140.5000

BATE

08:30:22

76

4138.5000

BATE

08:30:50

131

4138.5000

BATE

08:30:50

16

4138.5000

BATE

08:30:50

272

4139.5000

BATE

08:31:48

100

4139.5000

BATE

08:31:48

50

4139.5000

BATE

08:31:48

371

4139.5000

BATE

08:31:48

49

4139.5000

BATE

08:31:59

24

4140.5000

BATE

08:32:46

18

4140.5000

BATE

08:32:46

4

4140.5000

BATE

08:32:47

4

4140.5000

BATE

08:32:48

18

4140.5000

BATE

08:32:53

10

4140.5000

BATE

08:32:56

10

4140.5000

BATE

08:32:59

8

4140.5000

BATE

08:33:01

241

4140.5000

BATE

08:33:23

62

4140.5000

BATE

08:33:23

441

4141.0000

BATE

08:33:38

460

4140.0000

BATE

08:33:40

54

4140.5000

BATE

08:34:33

46

4140.5000

BATE

08:34:33

90

4140.5000

BATE

08:34:33

24

4140.5000

BATE

08:34:33

20

4140.5000

BATE

08:34:33

4

4140.5000

BATE

08:34:34

238

4140.5000

BATE

08:34:38

50

4140.5000

BATE

08:34:38

50

4140.5000

BATE

08:34:38

50

4140.5000

BATE

08:34:38

195

4140.5000

BATE

08:34:38

8

4140.5000

BATE

08:35:45

100

4140.5000

BATE

08:35:45

3

4140.5000

BATE

08:35:45

419

4141.0000

BATE

08:35:45

337

4141.0000

BATE

08:35:57

8

4141.0000

BATE

08:35:57

45

4141.0000

BATE

08:35:57

50

4140.0000

BATE

08:37:27

384

4140.5000

BATE

08:37:27

63

4139.0000

BATE

08:37:30

50

4138.5000

BATE

08:37:54

100

4138.5000

BATE

08:37:54

390

4139.0000

BATE

08:37:54

370

4137.5000

BATE

08:37:59

82

4137.5000

BATE

08:37:59

409

4138.5000

BATE

08:39:21

56

4138.0000

BATE

08:40:16

46

4138.0000

BATE

08:40:16

62

4138.0000

BATE

08:40:17

240

4137.5000

BATE

08:40:20

100

4137.5000

BATE

08:40:20

50

4137.5000

BATE

08:40:20

210

4138.0000

BATE

08:40:20

306

4136.5000

BATE

08:40:28

29

4136.5000

BATE

08:40:28

50

4136.5000

BATE

08:40:28

37

4138.5000

BATE

08:42:17

238

4139.0000

BATE

08:42:17

29

4139.0000

BATE

08:42:17

171

4139.0000

BATE

08:42:17

426

4140.0000

BATE

08:43:39

400

4139.5000

BATE

08:44:14

250

4139.0000

BATE

08:44:31

24

4139.0000

BATE

08:44:36

425

4142.5000

BATE

08:45:35

165

4143.0000

BATE

08:45:35

119

4143.0000

BATE

08:45:35

100

4143.0000

BATE

08:45:35

50

4143.0000

BATE

08:45:35

428

4143.0000

BATE

08:45:35

4

4143.5000

BATE

08:46:52

196

4143.5000

BATE

08:46:52

80

4143.5000

BATE

08:46:52

50

4143.5000

BATE

08:46:52

100

4143.5000

BATE

08:46:52

419

4143.5000

BATE

08:46:52

92

4144.5000

BATE

08:47:44

121

4144.5000

BATE

08:47:49

100

4144.5000

BATE

08:47:49

48

4144.5000

BATE

08:48:12

57

4144.5000

BATE

08:48:12

429

4144.0000

BATE

08:48:17

168

4145.0000

BATE

08:49:21

418

4145.5000

BATE

08:49:27

21

4147.5000

BATE

08:50:43

386

4147.5000

BATE

08:50:48

44

4147.0000

BATE

08:51:31

250

4147.0000

BATE

08:51:31

90

4147.0000

BATE

08:51:31

330

4147.0000

BATE

08:51:31

83

4147.0000

BATE

08:51:31

388

4146.5000

BATE

08:52:23

31

4145.0000

BATE

08:53:06

379

4145.0000

BATE

08:53:06

450

4143.5000

BATE

08:53:39

169

4144.0000

BATE

08:54:47

223

4144.0000

BATE

08:54:47

34

4143.5000

BATE

08:55:11

160

4143.5000

BATE

08:55:11

18

4143.5000

BATE

08:55:22

6

4143.5000

BATE

08:55:24

10

4143.5000

BATE

08:55:27

170

4143.5000

BATE

08:55:28

50

4142.0000

BATE

08:55:36

50

4142.0000

BATE

08:55:36

50

4142.0000

BATE

08:55:36

97

4142.0000

BATE

08:55:36

38

4142.0000

BATE

08:55:36

32

4142.0000

BATE

08:55:36

95

4140.5000

BATE

08:56:30

50

4140.5000

BATE

08:57:27

44

4140.5000

BATE

08:57:27

109

4140.5000

BATE

08:57:27

50

4140.5000

BATE

08:57:27

3

4140.5000

BATE

08:57:27

332

4140.5000

BATE

08:57:27

29

4140.0000

BATE

08:57:30

25

4140.0000

BATE

08:57:30

10

4140.0000

BATE

08:57:30

386

4140.0000

BATE

08:57:30

140

4138.5000

BATE

08:58:30

150

4138.5000

BATE

08:58:30

100

4138.5000

BATE

08:58:30

34

4137.0000

BATE

08:59:07

414

4137.0000

BATE

08:59:07

431

4140.5000

BATE

09:00:24

19

4142.0000

BATE

09:01:26

140

4142.0000

BATE

09:01:51

50

4141.5000

BATE

09:01:51

100

4142.0000

BATE

09:01:51

50

4142.0000

BATE

09:01:51

125

4142.0000

BATE

09:01:51

296

4142.0000

BATE

09:01:51

93

4142.0000

BATE

09:01:51

62

4146.0000

BATE

09:03:58

100

4146.0000

BATE

09:04:06

50

4146.0000

BATE

09:04:06

320

4146.0000

BATE

09:04:06

50

4145.0000

BATE

09:04:28

647

4145.5000

BATE

09:04:28

395

4146.0000

BATE

09:04:52

38

4145.0000

BATE

09:06:11

9

4145.0000

BATE

09:06:11

50

4145.0000

BATE

09:06:11

229

4145.0000

BATE

09:06:11

100

4145.0000

BATE

09:06:11

63

4145.0000

BATE

09:06:11

64

4145.0000

BATE

09:06:11

397

4145.5000

BATE

09:06:11

4

4144.0000

BATE

09:06:16

59

4144.0000

BATE

09:06:16

119

4144.0000

BATE

09:06:16

13

4144.0000

BATE

09:06:19

18

4144.0000

BATE

09:06:21

18

4144.0000

BATE

09:06:26

287

4144.0000

BATE

09:06:28

40

4146.0000

BATE

09:08:09

453

4147.5000

BATE

09:08:47

27

4146.5000

BATE

09:09:28

250

4147.0000

BATE

09:10:18

142

4147.0000

BATE

09:10:18

98

4147.5000

BATE

09:10:18

45

4147.5000

BATE

09:10:18

12

4147.0000

BATE

09:10:19

58

4147.0000

BATE

09:10:20

50

4147.0000

BATE

09:10:20

50

4147.0000

BATE

09:10:22

4

4146.5000

BATE

09:10:23

70

4146.5000

BATE

09:10:23

50

4147.0000

BATE

09:10:23

51

4146.5000

BATE

09:10:23

62

4146.5000

BATE

09:10:23

2

4147.0000

BATE

09:10:58

250

4147.0000

BATE

09:10:58

190

4147.0000

BATE

09:10:58

183

4147.0000

BATE

09:11:00

36

4147.0000

BATE

09:11:00

238

4147.0000

BATE

09:11:00

15

4147.0000

BATE

09:11:00

126

4147.0000

BATE

09:11:12

2

4147.0000

BATE

09:11:42

92

4147.0000

BATE

09:11:42

102

4147.0000

BATE

09:11:42

120

4147.0000

BATE

09:11:42

27

4147.0000

BATE

09:11:42

250

4147.0000

BATE

09:11:42

41

4147.0000

BATE

09:11:43

54

4147.0000

BATE

09:11:43

384

4150.5000

BATE

09:14:00

187

4151.0000

BATE

09:14:00

239

4151.0000

BATE

09:14:00

463

4151.5000

BATE

09:14:00

373

4151.0000

BATE

09:14:47

45

4151.0000

BATE

09:15:41

62

4151.0000

BATE

09:15:50

7

4152.0000

BATE

09:16:57

32

4152.0000

BATE

09:16:57

250

4152.0000

BATE

09:16:57

100

4152.0000

BATE

09:16:57

450

4152.5000

BATE

09:17:28

55

4153.5000

BATE

09:18:11

123

4153.5000

BATE

09:18:11

30

4153.5000

BATE

09:18:12

8

4153.5000

BATE

09:18:13

40

4153.5000

BATE

09:18:14

10

4153.5000

BATE

09:18:17

40

4153.5000

BATE

09:18:17

30

4153.5000

BATE

09:18:19

40

4153.5000

BATE

09:18:22

15

4153.5000

BATE

09:18:24

15

4153.5000

BATE

09:18:24

32

4153.5000

BATE

09:18:30

50

4155.0000

BATE

09:20:31

417

4156.0000

BATE

09:20:31

436

4156.0000

BATE

09:20:31

5

4157.5000

BATE

09:21:15

67

4157.5000

BATE

09:21:15

58

4157.5000

BATE

09:21:15

45

4157.5000

BATE

09:21:15

50

4157.5000

BATE

09:21:15

50

4157.5000

BATE

09:21:15

50

4157.5000

BATE

09:21:15

90

4157.5000

BATE

09:21:15

443

4157.5000

BATE

09:22:41

62

4157.0000

BATE

09:22:48

361

4158.5000

BATE

09:23:36

114

4158.5000

BATE

09:23:36

92

4158.5000

BATE

09:23:36

15

4158.5000

BATE

09:23:36

406

4158.5000

BATE

09:24:08

35

4158.0000

BATE

09:24:13

107

4158.0000

BATE

09:24:13

297

4158.0000

BATE

09:24:16

402

4157.5000

BATE

09:24:53

37

4157.0000

BATE

09:25:07

150

4157.0000

BATE

09:25:07

80

4157.0000

BATE

09:25:07

50

4157.0000

BATE

09:25:07

8

4157.0000

BATE

09:25:07

17

4157.0000

BATE

09:25:07

10

4157.0000

BATE

09:25:07

21

4157.0000

BATE

09:25:07

462

4157.5000

BATE

09:25:41

48

4158.5000

BATE

09:27:05

16

4158.5000

BATE

09:27:05

62

4158.5000

BATE

09:27:05

4

4158.5000

BATE

09:27:06

10

4158.5000

BATE

09:27:08

83

4158.5000

BATE

09:27:21

79

4158.5000

BATE

09:27:21

40

4158.5000

BATE

09:27:21

69

4158.5000

BATE

09:27:21

74

4158.0000

BATE

09:28:17

100

4158.0000

BATE

09:28:17

27

4158.0000

BATE

09:28:17

50

4161.5000

BATE

09:29:41

100

4161.5000

BATE

09:29:41

100

4161.5000

BATE

09:29:41

227

4162.0000

BATE

09:30:01

100

4162.0000

BATE

09:30:01

130

4162.0000

BATE

09:30:01

40

4161.5000

BATE

09:30:03

22

4161.5000

BATE

09:30:03

94

4161.5000

BATE

09:30:03

212

4161.5000

BATE

09:30:03

1

4161.5000

BATE

09:30:03

34

4161.5000

BATE

09:30:04

6

4161.5000

BATE

09:30:04

228

4162.5000

BATE

09:30:24

224

4162.5000

BATE

09:30:24

197

4161.0000

BATE

09:30:46

45

4161.0000

BATE

09:30:46

366

4162.0000

BATE

09:30:46

28

4162.0000

BATE

09:30:46

31

4159.5000

BATE

09:31:11

393

4161.5000

BATE

09:32:05

224

4161.0000

BATE

09:32:53

12

4161.0000

BATE

09:32:53

102

4161.0000

BATE

09:33:03

65

4161.0000

BATE

09:33:08

33

4161.0000

BATE

09:33:08

41

4161.0000

BATE

09:33:34

4

4161.0000

BATE

09:33:34

321

4161.0000

BATE

09:33:34

116

4160.5000

BATE

09:33:38

311

4160.5000

BATE

09:33:38

16

4162.5000

BATE

09:35:03

4

4162.5000

BATE

09:35:03

116

4162.5000

BATE

09:35:03

144

4161.5000

BATE

09:35:07

292

4162.5000

BATE

09:35:07

18

4162.5000

BATE

09:35:07

39

4161.5000

BATE

09:35:43

62

4162.0000

BATE

09:36:56

104

4162.0000

BATE

09:36:56

110

4162.0000

BATE

09:36:56

16

4162.0000

BATE

09:37:11

12

4162.0000

BATE

09:37:14

18

4162.0000

BATE

09:37:33

4

4162.0000

BATE

09:37:34

14

4162.0000

BATE

09:37:38

143

4162.0000

BATE

09:37:41

57

4162.0000

BATE

09:37:41

73

4162.0000

BATE

09:37:41

142

4162.0000

BATE

09:37:41

109

4162.0000

BATE

09:37:41

437

4162.5000

BATE

09:38:23

36

4162.5000

BATE

09:38:23

475

4163.5000

BATE

09:38:23

12

4162.0000

BATE

09:38:43

12

4162.0000

BATE

09:38:45

6

4162.0000

BATE

09:38:46

87

4162.0000

BATE

09:38:48

7

4162.0000

BATE

09:38:48

96

4162.0000

BATE

09:38:48

87

4162.0000

BATE

09:38:48

14

4162.0000

BATE

09:38:48

90

4162.0000

BATE

09:38:48

373

4162.0000

BATE

09:38:48

12

4162.0000

BATE

09:38:48

15

4162.0000

BATE

09:38:54

19

4162.0000

BATE

09:39:55

362

4162.0000

BATE

09:39:57

175

4161.0000

BATE

09:40:17

80

4161.0000

BATE

09:40:17

101

4161.0000

BATE

09:40:17

35

4161.0000

BATE

09:40:17

38

4161.0000

BATE

09:40:18

374

4156.5000

BATE

09:42:30

414

4157.0000

BATE

09:42:30

411

4156.0000

BATE

09:43:41

1

4156.0000

BATE

09:43:41

3

4156.0000

BATE

09:43:41

398

4155.5000

BATE

09:43:59

68

4158.5000

BATE

09:46:40

62

4160.0000

BATE

09:47:41

27

4161.0000

BATE

09:48:16

500

4161.0000

BATE

09:48:16

449

4161.5000

BATE

09:48:16

87

4159.5000

BATE

09:48:23

106

4159.5000

BATE

09:48:23

188

4159.5000

BATE

09:48:23

398

4159.5000

BATE

09:48:46

20

4159.5000

BATE

09:48:46

10

4159.0000

BATE

09:49:03

371

4159.0000

BATE

09:49:10

39

4159.0000

BATE

09:49:10

290

4158.5000

BATE

09:49:19

90

4158.5000

BATE

09:49:19

68

4157.0000

BATE

09:50:19

6

4157.0000

BATE

09:50:25

4

4158.5000

BATE

09:52:03

595

4159.0000

BATE

09:52:40

671

4159.0000

BATE

09:53:51

378

4159.5000

BATE

09:53:51

100

4159.0000

BATE

09:53:58

446

4158.5000

BATE

09:54:07

411

4160.0000

BATE

09:54:43

448

4160.5000

BATE

09:55:19

441

4162.5000

BATE

09:58:58

131

4163.0000

BATE

09:58:58

38

4163.0000

BATE

09:59:30

594

4162.5000

BATE

09:59:51

34

4162.5000

BATE

09:59:51

436

4162.0000

BATE

10:00:00

402

4161.0000

BATE

10:00:27

429

4160.0000

BATE

10:00:36

382

4160.5000

BATE

10:01:56

45

4140.5000

BATE

10:49:39

20

4140.5000

BATE

10:49:39

28

4140.5000

BATE

10:49:39

12

4140.5000

BATE

10:49:39

10

4140.5000

BATE

10:49:39

29

4140.5000

BATE

10:49:39

17

4140.5000

BATE

10:49:39

18

4140.5000

BATE

10:49:39

62

4140.5000

BATE

10:49:39

134

4140.5000

BATE

10:49:39

23

4140.5000

BATE

10:49:39

448

4141.0000

BATE

10:49:39

436

4141.5000

BATE

10:50:19

54

4145.0000

BATE

10:51:36

30

4145.0000

BATE

10:51:36

21

4145.0000

BATE

10:51:36

17

4145.0000

BATE

10:51:39

314

4145.0000

BATE

10:51:39

10

4145.0000

BATE

10:51:39

14

4144.5000

BATE

10:52:05

66

4144.5000

BATE

10:52:06

18

4144.5000

BATE

10:52:06

8

4144.5000

BATE

10:52:10

69

4145.0000

BATE

10:53:50

53

4145.0000

BATE

10:53:50

20

4145.0000

BATE

10:53:50

58

4145.0000

BATE

10:53:50

19

4145.0000

BATE

10:53:50

122

4145.0000

BATE

10:53:50

88

4145.0000

BATE

10:53:50

36

4145.0000

BATE

10:53:50

26

4145.0000

BATE

10:53:50

10

4145.0000

BATE

10:53:52

16

4145.0000

BATE

10:53:55

26

4145.0000

BATE

10:53:55

12

4145.0000

BATE

10:53:55

10

4145.0000

BATE

10:53:57

10

4145.0000

BATE

10:53:57

12

4145.0000

BATE

10:53:59

12

4145.0000

BATE

10:53:59

417

4151.0000

BATE

10:56:00

253

4151.0000

BATE

10:56:00

328

4151.5000

BATE

10:56:28

92

4151.5000

BATE

10:56:28

308

4150.5000

BATE

10:57:16

129

4150.5000

BATE

10:57:16

387

4151.5000

BATE

10:57:16

100

4149.0000

BATE

10:57:45

92

4149.5000

BATE

10:57:45

352

4149.5000

BATE

10:57:45

176

4149.0000

BATE

11:00:16

250

4149.0000

BATE

11:00:16

428

4149.5000

BATE

11:00:16

193

4147.5000

BATE

11:01:00

12

4147.5000

BATE

11:01:00

238

4147.5000

BATE

11:01:00

350

4147.5000

BATE

11:03:03

97

4147.5000

BATE

11:03:03

424

4146.5000

BATE

11:03:32

386

4145.0000

BATE

11:03:43

34

4145.0000

BATE

11:03:43

171

4145.0000

BATE

11:05:26

153

4145.0000

BATE

11:05:30

76

4145.0000

BATE

11:05:30

413

4143.5000

BATE

11:05:31

88

4145.5000

BATE

11:07:07

8

4145.5000

BATE

11:07:26

98

4145.5000

BATE

11:07:26

116

4145.5000

BATE

11:07:26

16

4145.5000

BATE

11:07:26

90

4145.5000

BATE

11:07:26

28

4145.5000

BATE

11:07:30

56

4145.5000

BATE

11:07:30

361

4145.5000

BATE

11:07:34

221

4144.5000

BATE

11:07:55

48

4144.5000

BATE

11:07:55

9

4144.5000

BATE

11:07:55

100

4144.5000

BATE

11:08:29

117

4146.5000

BATE

11:09:41

395

4147.0000

BATE

11:09:41

30

4147.0000

BATE

11:09:47

14

4147.0000

BATE

11:09:51

8

4147.0000

BATE

11:09:51

6

4147.0000

BATE

11:09:51

10

4147.0000

BATE

11:09:53

28

4147.0000

BATE

11:09:57

383

4148.5000

BATE

11:11:24

64

4148.0000

BATE

11:12:03

141

4148.0000

BATE

11:12:03

50

4150.5000

BATE

11:12:48

43

4150.5000

BATE

11:12:51

20

4150.5000

BATE

11:12:51

413

4150.5000

BATE

11:13:00

257

4150.5000

BATE

11:13:00

455

4151.0000

BATE

11:13:18

100

4151.0000

BATE

11:13:35

170

4151.0000

BATE

11:13:35

8

4150.0000

BATE

11:13:40

10

4150.0000

BATE

11:13:43

99

4150.0000

BATE

11:13:45

29

4150.0000

BATE

11:13:45

187

4150.0000

BATE

11:13:45

42

4150.0000

BATE

11:13:45

4

4150.0000

BATE

11:13:45

100

4148.0000

BATE

11:15:27

122

4148.0000

BATE

11:15:27

105

4148.0000

BATE

11:15:27

36

4148.0000

BATE

11:15:42

50

4148.0000

BATE

11:15:42

2

4150.5000

BATE

11:17:26

50

4152.0000

BATE

11:17:51

238

4152.0000

BATE

11:17:51

181

4152.0000

BATE

11:17:51

212

4152.0000

BATE

11:17:51

440

4153.5000

BATE

11:19:38

369

4153.5000

BATE

11:19:38

55

4153.5000

BATE

11:19:38

143

4154.5000

BATE

11:21:21

492

4155.5000

BATE

11:21:21

100

4156.0000

BATE

11:23:03

100

4156.0000

BATE

11:23:07

50

4156.0000

BATE

11:23:07

100

4156.0000

BATE

11:23:07

100

4156.0000

BATE

11:23:08

50

4156.0000

BATE

11:23:08

100

4156.0000

BATE

11:23:08

106

4155.5000

BATE

11:23:08

112

4155.5000

BATE

11:23:08

458

4155.0000

BATE

11:23:12

422

4153.5000

BATE

11:24:19

14

4153.0000

BATE

11:24:44

435

4153.0000

BATE

11:24:44

381

4154.0000

BATE

11:26:58

306

4154.5000

BATE

11:28:47

126

4154.5000

BATE

11:28:47

122

4152.5000

BATE

11:29:55

383

4152.5000

BATE

11:29:55

131

4152.0000

BATE

11:30:05

62

4152.0000

BATE

11:30:05

117

4152.0000

BATE

11:30:05

13

4153.5000

BATE

11:32:08

149

4153.5000

BATE

11:32:08

75

4153.5000

BATE

11:32:08

341

4153.0000

BATE

11:32:14

172

4153.5000

BATE

11:32:14

28

4153.5000

BATE

11:32:14

240

4153.5000

BATE

11:32:14

154

4153.5000

BATE

11:32:14

58

4152.5000

BATE

11:32:41

38

4152.5000

BATE

11:32:41

100

4152.5000

BATE

11:32:41

99

4152.5000

BATE

11:32:41

113

4152.5000

BATE

11:32:41

26

4152.5000

BATE

11:32:41

100

4154.0000

BATE

11:35:34

66

4154.0000

BATE

11:35:34

92

4154.0000

BATE

11:35:34

35

4154.0000

BATE

11:35:34

48

4154.0000

BATE

11:35:34

6

4154.0000

BATE

11:35:34

3

4154.0000

BATE

11:35:34

100

4154.0000

BATE

11:35:39

33

4154.0000

BATE

11:35:39

106

4135.5000

CHIX

08:11:23

458

4138.0000

CHIX

08:11:47

22

4136.0000

CHIX

08:11:56

30

4143.0000

CHIX

08:12:59

250

4145.0000

CHIX

08:13:11

276

4145.0000

CHIX

08:13:11

100

4145.0000

CHIX

08:13:17

72

4145.0000

CHIX

08:13:17

462

4144.0000

CHIX

08:13:19

231

4145.0000

CHIX

08:13:19

8

4145.0000

CHIX

08:13:19

64

4145.0000

CHIX

08:13:19

68

4145.0000

CHIX

08:13:19

110

4145.0000

CHIX

08:13:19

1

4145.0000

CHIX

08:13:19

100

4145.0000

CHIX

08:13:19

100

4145.0000

CHIX

08:13:19

425

4144.0000

CHIX

08:13:37

20

4143.5000

CHIX

08:13:55

383

4143.5000

CHIX

08:14:00

446

4142.5000

CHIX

08:14:15

456

4143.0000

CHIX

08:15:01

422

4143.0000

CHIX

08:15:29

425

4143.0000

CHIX

08:15:50

36

4143.0000

CHIX

08:15:50

431

4143.0000

CHIX

08:16:08

21

4143.0000

CHIX

08:16:39

364

4143.0000

CHIX

08:16:39

416

4141.5000

CHIX

08:17:01

8

4141.5000

CHIX

08:17:01

37

4141.5000

CHIX

08:17:01

329

4139.5000

CHIX

08:17:33

100

4139.5000

CHIX

08:17:33

214

4144.0000

CHIX

08:18:36

219

4144.0000

CHIX

08:18:36

446

4145.0000

CHIX

08:18:57

414

4144.5000

CHIX

08:19:24

54

4144.0000

CHIX

08:19:34

100

4144.5000

CHIX

08:19:55

100

4146.5000

CHIX

08:20:31

69

4147.0000

CHIX

08:20:40

100

4147.0000

CHIX

08:20:40

215

4147.0000

CHIX

08:20:40

246

4147.0000

CHIX

08:20:40

149

4147.0000

CHIX

08:20:40

18

4147.0000

CHIX

08:21:10

17

4147.0000

CHIX

08:21:10

390

4147.0000

CHIX

08:21:11

385

4147.5000

CHIX

08:21:28

394

4149.0000

CHIX

08:21:53

392

4149.0000

CHIX

08:22:50

376

4152.0000

CHIX

08:23:30

461

4151.0000

CHIX

08:23:53

363

4149.5000

CHIX

08:24:15

70

4149.5000

CHIX

08:24:15

380

4150.0000

CHIX

08:25:44

378

4150.5000

CHIX

08:25:44

407

4147.0000

CHIX

08:26:26

380

4142.0000

CHIX

08:27:18

1

4142.0000

CHIX

08:28:34

451

4142.0000

CHIX

08:28:34

462

4143.0000

CHIX

08:28:34

381

4141.0000

CHIX

08:29:56

194

4140.5000

CHIX

08:30:22

11

4140.5000

CHIX

08:30:22

191

4140.5000

CHIX

08:30:22

209

4138.5000

CHIX

08:30:30

404

4139.5000

CHIX

08:31:48

406

4140.5000

CHIX

08:33:23

379

4141.0000

CHIX

08:33:38

386

4140.0000

CHIX

08:33:40

24

4140.0000

CHIX

08:33:40

110

4140.5000

CHIX

08:34:38

50

4140.5000

CHIX

08:34:38

200

4140.0000

CHIX

08:34:38

50

4140.0000

CHIX

08:34:38

50

4140.0000

CHIX

08:34:38

458

4140.5000

CHIX

08:34:38

79

4140.5000

CHIX

08:35:45

96

4140.5000

CHIX

08:35:45

179

4140.5000

CHIX

08:35:57

30

4140.5000

CHIX

08:35:57

372

4140.5000

CHIX

08:37:27

7

4139.5000

CHIX

08:37:30

96

4139.5000

CHIX

08:37:30

212

4139.5000

CHIX

08:37:30

100

4139.5000

CHIX

08:37:30

132

4138.5000

CHIX

08:37:54

50

4138.5000

CHIX

08:37:54

200

4138.5000

CHIX

08:37:54

462

4138.5000

CHIX

08:39:21

410

4138.0000

CHIX

08:40:20

434

4136.5000

CHIX

08:40:28

187

4140.5000

CHIX

08:43:38

186

4140.5000

CHIX

08:43:38

302

4140.5000

CHIX

08:43:38

200

4140.5000

CHIX

08:43:38

414

4140.5000

CHIX

08:43:38

320

4142.0000

CHIX

08:45:35

408

4142.5000

CHIX

08:45:35

421

4143.0000

CHIX

08:45:35

100

4145.0000

CHIX

08:47:44

100

4145.0000

CHIX

08:47:44

90

4145.0000

CHIX

08:47:44

212

4144.5000

CHIX

08:48:12

250

4144.5000

CHIX

08:48:12

400

4144.0000

CHIX

08:48:17

391

4145.5000

CHIX

08:49:27

404

4147.5000

CHIX

08:50:48

63

4147.0000

CHIX

08:51:31

215

4147.0000

CHIX

08:51:31

144

4147.0000

CHIX

08:51:52

215

4147.0000

CHIX

08:51:52

90

4147.0000

CHIX

08:51:52

142

4147.0000

CHIX

08:51:52

449

4145.0000

CHIX

08:53:06

50

4142.5000

CHIX

08:53:39

99

4144.0000

CHIX

08:54:47

331

4144.0000

CHIX

08:54:47

16

4144.0000

CHIX

08:54:47

210

4142.5000

CHIX

08:54:54

20

4142.5000

CHIX

08:54:57

217

4142.5000

CHIX

08:55:36

439

4141.0000

CHIX

08:56:28

33

4140.0000

CHIX

08:57:30

28

4140.0000

CHIX

08:57:30

383

4140.0000

CHIX

08:57:30

3

4140.0000

CHIX

08:57:31

5

4139.0000

CHIX

08:57:48

93

4139.0000

CHIX

08:57:48

61

4139.0000

CHIX

08:57:48

80

4139.0000

CHIX

08:57:48

51

4139.0000

CHIX

08:57:48

50

4139.0000

CHIX

08:57:48

45

4139.0000

CHIX

08:57:49

396

4137.5000

CHIX

08:59:02

390

4140.5000

CHIX

09:00:24

132

4142.0000

CHIX

09:01:51

50

4141.5000

CHIX

09:01:51

100

4141.5000

CHIX

09:01:51

100

4141.5000

CHIX

09:01:51

233

4142.0000

CHIX

09:01:51

111

4142.0000

CHIX

09:01:51

108

4142.0000

CHIX

09:01:51

461

4145.0000

CHIX

09:03:43

244

4145.0000

CHIX

09:03:43

174

4145.0000

CHIX

09:03:43

137

4146.0000

CHIX

09:04:06

298

4146.0000

CHIX

09:04:06

146

4144.5000

CHIX

09:04:28

32

4144.5000

CHIX

09:04:28

7

4145.0000

CHIX

09:04:28

17

4145.0000

CHIX

09:04:28

215

4144.5000

CHIX

09:06:11

182

4145.0000

CHIX

09:06:11

379

4145.5000

CHIX

09:06:11

439

4147.5000

CHIX

09:08:47

96

4147.0000

CHIX

09:11:00

31

4147.0000

CHIX

09:11:00

214

4147.0000

CHIX

09:11:43

75

4147.0000

CHIX

09:11:43

24

4147.5000

CHIX

09:11:48

250

4147.5000

CHIX

09:11:48

129

4147.5000

CHIX

09:11:49

60

4148.5000

CHIX

09:12:10

215

4148.5000

CHIX

09:12:10

388

4148.5000

CHIX

09:12:10

180

4149.5000

CHIX

09:12:27

215

4149.5000

CHIX

09:12:27

424

4150.5000

CHIX

09:14:00

344

4151.0000

CHIX

09:14:00

100

4151.0000

CHIX

09:14:00

40

4151.5000

CHIX

09:14:27

41

4151.5000

CHIX

09:14:27

1

4151.5000

CHIX

09:14:27

344

4151.5000

CHIX

09:14:27

442

4151.0000

CHIX

09:14:47

386

4152.5000

CHIX

09:16:57

460

4152.5000

CHIX

09:17:28

140

4155.5000

CHIX

09:20:31

100

4155.0000

CHIX

09:20:31

100

4155.0000

CHIX

09:20:31

160

4155.0000

CHIX

09:20:31

434

4156.0000

CHIX

09:20:31

125

4157.0000

CHIX

09:21:15

56

4157.0000

CHIX

09:21:15

266

4157.0000

CHIX

09:21:15

433

4157.5000

CHIX

09:22:41

215

4158.0000

CHIX

09:23:36

51

4158.0000

CHIX

09:23:36

174

4158.5000

CHIX

09:23:36

202

4158.5000

CHIX

09:23:36

446

4158.0000

CHIX

09:24:16

95

4158.0000

CHIX

09:25:41

351

4158.0000

CHIX

09:25:41

223

4158.5000

CHIX

09:27:21

43

4158.5000

CHIX

09:27:21

111

4158.5000

CHIX

09:27:21

69

4158.5000

CHIX

09:27:21

124

4162.0000

CHIX

09:29:56

60

4162.0000

CHIX

09:29:56

215

4162.0000

CHIX

09:29:56

140

4162.0000

CHIX

09:29:59

60

4162.0000

CHIX

09:29:59

109

4161.5000

CHIX

09:30:03

193

4161.5000

CHIX

09:30:03

110

4161.5000

CHIX

09:30:03

29

4162.0000

CHIX

09:30:24

123

4162.0000

CHIX

09:30:24

227

4162.0000

CHIX

09:30:24

296

4162.0000

CHIX

09:30:46

59

4162.0000

CHIX

09:30:46

54

4162.0000

CHIX

09:30:46

80

4162.0000

CHIX

09:30:46

445

4161.5000

CHIX

09:32:05

60

4161.5000

CHIX

09:32:42

215

4161.5000

CHIX

09:32:42

175

4161.0000

CHIX

09:33:34

206

4161.0000

CHIX

09:33:34

19

4161.0000

CHIX

09:33:34

449

4160.5000

CHIX

09:33:38

446

4162.5000

CHIX

09:35:07

457

4162.0000

CHIX

09:37:41

161

4162.0000

CHIX

09:37:41

34

4162.0000

CHIX

09:37:41

236

4162.0000

CHIX

09:37:41

10

4162.0000

CHIX

09:37:41

17

4162.5000

CHIX

09:38:23

430

4162.5000

CHIX

09:38:23

441

4163.5000

CHIX

09:38:23

449

4162.0000

CHIX

09:39:57

38

4158.5000

CHIX

09:41:06

29

4158.5000

CHIX

09:41:06

142

4158.5000

CHIX

09:41:15

186

4158.5000

CHIX

09:41:19

391

4157.0000

CHIX

09:42:30

1

4156.0000

CHIX

09:42:32

409

4156.0000

CHIX

09:42:32

433

4155.0000

CHIX

09:43:59

496

4160.0000

CHIX

09:48:16

188

4161.0000

CHIX

09:48:16

215

4160.5000

CHIX

09:48:16

397

4161.0000

CHIX

09:48:16

402

4159.5000

CHIX

09:48:46

378

4159.0000

CHIX

09:49:10

570

4159.0000

CHIX

09:52:40

630

4159.5000

CHIX

09:53:51

399

4158.5000

CHIX

09:54:07

386

4160.0000

CHIX

09:54:43

440

4160.5000

CHIX

09:55:19

14

4160.5000

CHIX

09:57:00

62

4160.5000

CHIX

09:57:00

4

4160.5000

CHIX

09:57:00

8

4160.5000

CHIX

09:57:02

10

4160.5000

CHIX

09:57:05

4

4160.5000

CHIX

09:57:08

6

4160.5000

CHIX

09:57:08

14

4160.5000

CHIX

09:57:12

11

4160.5000

CHIX

09:57:13

60

4160.5000

CHIX

09:57:13

65

4160.5000

CHIX

09:58:04

341

4162.5000

CHIX

09:59:15

395

4162.5000

CHIX

09:59:51

57

4162.5000

CHIX

09:59:51

48

4162.5000

CHIX

09:59:51

419

4162.0000

CHIX

10:00:00

100

4160.5000

CHIX

10:00:27

380

4160.0000

CHIX

10:00:36

358

4160.5000

CHIX

10:01:56

44

4160.5000

CHIX

10:01:56

66

4140.5000

CHIX

10:49:39

442

4141.0000

CHIX

10:49:39

162

4142.0000

CHIX

10:50:19

215

4142.0000

CHIX

10:50:19

14

4146.0000

CHIX

10:54:36

726

4146.5000

CHIX

10:55:14

290

4151.5000

CHIX

10:55:45

60

4151.5000

CHIX

10:55:45

33

4151.5000

CHIX

10:55:45

101

4151.0000

CHIX

10:55:45

100

4151.5000

CHIX

10:55:56

215

4151.5000

CHIX

10:55:56

96

4151.0000

CHIX

10:56:00

27

4151.0000

CHIX

10:56:00

246

4151.0000

CHIX

10:56:00

123

4151.0000

CHIX

10:56:00

408

4150.5000

CHIX

10:57:16

438

4151.5000

CHIX

10:57:16

450

4149.0000

CHIX

11:00:16

430

4149.5000

CHIX

11:00:16

427

4147.5000

CHIX

11:03:03

445

4146.5000

CHIX

11:03:32

429

4145.5000

CHIX

11:03:40

18

4145.5000

CHIX

11:03:40

25

4145.0000

CHIX

11:05:30

347

4145.0000

CHIX

11:05:30

423

4144.0000

CHIX

11:05:31

407

4145.5000

CHIX

11:07:34

31

4145.5000

CHIX

11:07:34

443

4147.0000

CHIX

11:09:41

150

4147.0000

CHIX

11:09:41

286

4147.0000

CHIX

11:09:41

100

4148.5000

CHIX

11:12:03

215

4148.5000

CHIX

11:12:03

436

4150.5000

CHIX

11:13:00

170

4151.0000

CHIX

11:13:18

249

4151.0000

CHIX

11:13:18

444

4151.0000

CHIX

11:13:35

366

4150.0000

CHIX

11:13:45

91

4150.0000

CHIX

11:13:45

401

4148.5000

CHIX

11:15:27

8

4148.5000

CHIX

11:15:27

48

4151.5000

CHIX

11:17:51

52

4151.5000

CHIX

11:17:51

299

4151.5000

CHIX

11:17:54

31

4151.5000

CHIX

11:17:54

112

4153.5000

CHIX

11:19:25

70

4153.5000

CHIX

11:19:25

279

4153.5000

CHIX

11:19:38

412

4155.5000

CHIX

11:21:21

371

4155.5000

CHIX

11:23:08

58

4155.5000

CHIX

11:23:08

375

4154.0000

CHIX

11:23:12

502

4155.0000

CHIX

11:23:12

14

4153.0000

CHIX

11:24:44

406

4153.0000

CHIX

11:24:44

143

4154.0000

CHIX

11:26:58

240

4154.0000

CHIX

11:26:58

450

4154.5000

CHIX

11:28:47

38

4152.5000

CHIX

11:29:55

389

4152.5000

CHIX

11:29:55

371

4153.5000

CHIX

11:32:14

359

4153.5000

CHIX

11:32:14

36

4153.5000

CHIX

11:32:14

196

4152.5000

CHIX

11:32:41

31

4152.5000

CHIX

11:32:41

61

4152.5000

CHIX

11:32:41

23

4152.5000

CHIX

11:32:41

106

4152.5000

CHIX

11:32:42

144

4152.5000

CHIX

11:32:42

119

4152.5000

CHIX

11:32:42

124

4152.5000

CHIX

11:32:42

149

4134.0000

LSE

08:10:42

64

4134.0000

LSE

08:10:42

231

4134.0000

LSE

08:10:54

250

4136.0000

LSE

08:11:19

384

4136.0000

LSE

08:11:20

115

4136.0000

LSE

08:11:20

391

4136.0000

LSE

08:11:23

362

4136.0000

LSE

08:11:23

326

4137.5000

LSE

08:11:47

30

4137.5000

LSE

08:11:47

505

4137.0000

LSE

08:11:55

15

4136.5000

LSE

08:11:56

26

4146.5000

LSE

08:13:17

200

4146.5000

LSE

08:13:17

180

4146.5000

LSE

08:13:17

25

4146.0000

LSE

08:13:17

125

4146.0000

LSE

08:13:17

306

4146.0000

LSE

08:13:17

455

4145.5000

LSE

08:13:17

625

4144.5000

LSE

08:13:19

416

4145.0000

LSE

08:13:19

109

4144.5000

LSE

08:13:37

396

4144.0000

LSE

08:13:37

250

4144.5000

LSE

08:13:37

65

4143.5000

LSE

08:13:43

365

4145.0000

LSE

08:13:52

79

4145.0000

LSE

08:13:52

134

4145.0000

LSE

08:13:52

76

4145.0000

LSE

08:13:52

238

4145.0000

LSE

08:13:52

64

4145.0000

LSE

08:13:52

591

4144.0000

LSE

08:13:55

426

4143.5000

LSE

08:14:00

366

4142.5000

LSE

08:14:15

194

4143.0000

LSE

08:14:44

204

4143.0000

LSE

08:14:44

402

4143.0000

LSE

08:15:01

391

4143.5000

LSE

08:15:01

397

4142.5000

LSE

08:15:02

394

4143.0000

LSE

08:15:29

381

4143.0000

LSE

08:15:29

381

4143.5000

LSE

08:15:29

418

4143.5000

LSE

08:15:40

76

4143.5000

LSE

08:15:46

62

4143.5000

LSE

08:15:48

172

4143.5000

LSE

08:15:50

114

4143.5000

LSE

08:15:50

150

4143.5000

LSE

08:15:50

353

4143.0000

LSE

08:15:50

268

4143.5000

LSE

08:15:50

408

4143.0000

LSE

08:16:08

377

4144.0000

LSE

08:16:30

266

4142.5000

LSE

08:16:58

151

4142.5000

LSE

08:16:58

100

4141.0000

LSE

08:17:21

286

4141.0000

LSE

08:17:23

354

4139.0000

LSE

08:17:33

386

4144.5000

LSE

08:18:36

404

4145.0000

LSE

08:18:57

91

4144.5000

LSE

08:18:57

335

4144.5000

LSE

08:19:02

69

4144.5000

LSE

08:19:02

436

4144.5000

LSE

08:19:24

424

4146.0000

LSE

08:19:59

380

4145.5000

LSE

08:19:59

152

4147.0000

LSE

08:20:11

12

4147.0000

LSE

08:20:11

190

4147.0000

LSE

08:20:11

282

4147.0000

LSE

08:20:15

60

4147.0000

LSE

08:20:15

131

4147.0000

LSE

08:20:15

200

4147.0000

LSE

08:20:31

150

4147.0000

LSE

08:20:31

398

4147.0000

LSE

08:20:40

166

4147.5000

LSE

08:21:09

100

4147.5000

LSE

08:21:09

46

4147.5000

LSE

08:21:09

41

4147.5000

LSE

08:21:09

203

4146.5000

LSE

08:21:15

150

4146.5000

LSE

08:21:15

396

4146.5000

LSE

08:21:15

409

4146.5000

LSE

08:21:15

249

4149.5000

LSE

08:21:53

172

4149.5000

LSE

08:21:53

447

4148.0000

LSE

08:21:55

150

4148.0000

LSE

08:22:31

424

4149.0000

LSE

08:22:50

412

4148.5000

LSE

08:22:59

383

4152.0000

LSE

08:23:30

376

4151.0000

LSE

08:23:34

413

4150.5000

LSE

08:23:37

424

4151.0000

LSE

08:23:53

398

4149.5000

LSE

08:24:15

45

4149.5000

LSE

08:24:56

300

4149.5000

LSE

08:24:56

67

4149.5000

LSE

08:24:56

150

4151.0000

LSE

08:25:40

423

4150.5000

LSE

08:25:44

431

4149.0000

LSE

08:26:00

150

4148.0000

LSE

08:26:08

397

4146.5000

LSE

08:26:10

55

4146.5000

LSE

08:26:31

77

4146.5000

LSE

08:26:31

96

4146.5000

LSE

08:26:31

132

4146.5000

LSE

08:26:31

418

4142.5000

LSE

08:27:10

150

4143.5000

LSE

08:28:09

85

4141.5000

LSE

08:28:34

269

4141.5000

LSE

08:28:34

53

4141.5000

LSE

08:28:34

400

4143.0000

LSE

08:28:34

134

4140.5000

LSE

08:28:40

218

4140.5000

LSE

08:28:40

282

4140.0000

LSE

08:28:50

110

4140.0000

LSE

08:28:51

419

4139.0000

LSE

08:28:53

11

4141.0000

LSE

08:29:56

200

4141.0000

LSE

08:29:56

150

4141.0000

LSE

08:29:56

27

4141.0000

LSE

08:29:56

341

4141.0000

LSE

08:29:56

122

4140.5000

LSE

08:30:22

50

4140.5000

LSE

08:30:22

220

4140.5000

LSE

08:30:22

103

4140.5000

LSE

08:30:22

57

4140.5000

LSE

08:30:22

267

4140.5000

LSE

08:30:22

398

4139.5000

LSE

08:31:48

428

4140.0000

LSE

08:31:59

419

4140.5000

LSE

08:32:45

46

4140.5000

LSE

08:33:18

226

4140.5000

LSE

08:33:23

84

4140.5000

LSE

08:33:23

412

4139.5000

LSE

08:33:40

403

4140.5000

LSE

08:33:40

32

4140.5000

LSE

08:34:34

368

4140.5000

LSE

08:34:38

357

4141.5000

LSE

08:35:19

413

4142.0000

LSE

08:35:45

129

4142.0000

LSE

08:35:45

17

4142.0000

LSE

08:35:45

200

4141.5000

LSE

08:35:45

50

4141.5000

LSE

08:35:45

190

4141.5000

LSE

08:35:45

22

4141.5000

LSE

08:35:45

50

4141.5000

LSE

08:35:45

150

4141.5000

LSE

08:35:45

150

4141.0000

LSE

08:35:45

190

4141.0000

LSE

08:35:45

148

4141.0000

LSE

08:35:45

209

4141.0000

LSE

08:35:45

388

4141.0000

LSE

08:35:45

373

4140.5000

LSE

08:37:27

435

4139.0000

LSE

08:37:54

150

4137.5000

LSE

08:37:59

428

4138.0000

LSE

08:38:45

387

4138.0000

LSE

08:38:45

422

4138.5000

LSE

08:39:21

56

4138.5000

LSE

08:39:21

191

4138.5000

LSE

08:39:21

128

4138.5000

LSE

08:39:21

421

4138.5000

LSE

08:39:21

188

4138.0000

LSE

08:40:20

205

4138.0000

LSE

08:40:20

422

4137.0000

LSE

08:40:28

405

4137.0000

LSE

08:40:28

16

4136.0000

LSE

08:40:36

52

4136.0000

LSE

08:40:36

100

4136.0000

LSE

08:40:36

29

4136.0000

LSE

08:40:36

110

4136.0000

LSE

08:40:40

121

4136.0000

LSE

08:40:55

116

4136.0000

LSE

08:40:55

248

4136.0000

LSE

08:40:55

391

4135.5000

LSE

08:41:08

355

4135.5000

LSE

08:41:08

393

4139.0000

LSE

08:42:17

400

4139.0000

LSE

08:42:17

306

4141.0000

LSE

08:43:20

1580

4141.0000

LSE

08:43:20

230

4141.0000

LSE

08:43:20

165

4141.0000

LSE

08:43:20

273

4140.5000

LSE

08:43:38

150

4140.5000

LSE

08:43:38

425

4140.5000

LSE

08:43:38

434

4139.5000

LSE

08:44:14

388

4139.5000

LSE

08:44:14

32

4142.5000

LSE

08:45:35

378

4142.5000

LSE

08:45:35

526

4142.5000

LSE

08:45:35

370

4143.5000

LSE

08:45:35

542

4143.5000

LSE

08:45:35

150

4143.5000

LSE

08:46:52

389

4143.5000

LSE

08:46:52

387

4143.5000

LSE

08:46:52

50

4145.0000

LSE

08:47:37

190

4145.0000

LSE

08:47:37

432

4145.0000

LSE

08:47:37

770

4145.0000

LSE

08:47:37

412

4145.0000

LSE

08:47:38

50

4145.0000

LSE

08:47:40

60

4145.0000

LSE

08:47:40

306

4145.0000

LSE

08:47:40

460

4145.0000

LSE

08:47:40

415

4145.0000

LSE

08:47:49

36

4145.0000

LSE

08:47:49

150

4145.0000

LSE

08:47:49

230

4145.0000

LSE

08:47:49

394

4145.0000

LSE

08:47:49

150

4144.5000

LSE

08:48:12

50

4144.5000

LSE

08:48:12

69

4144.5000

LSE

08:48:12

452

4144.5000

LSE

08:48:12

48

4144.5000

LSE

08:48:12

428

4144.5000

LSE

08:48:12

37

4144.0000

LSE

08:48:17

37

4144.0000

LSE

08:48:17

333

4144.0000

LSE

08:48:17

50

4144.0000

LSE

08:48:17

70

4144.0000

LSE

08:48:17

50

4144.0000

LSE

08:48:17

150

4144.0000

LSE

08:48:17

428

4144.0000

LSE

08:48:17

404

4144.0000

LSE

08:48:17

218

4146.0000

LSE

08:49:26

412

4145.5000

LSE

08:49:27

464

4145.5000

LSE

08:49:27

306

4148.0000

LSE

08:50:43

512

4148.0000

LSE

08:50:43

598

4148.0000

LSE

08:50:43

108

4147.5000

LSE

08:50:48

69

4147.5000

LSE

08:50:48

50

4147.5000

LSE

08:50:48

306

4147.5000

LSE

08:50:48

402

4147.5000

LSE

08:50:48

455

4147.5000

LSE

08:50:48

378

4147.0000

LSE

08:50:49

437

4146.5000

LSE

08:50:57

422

4146.5000

LSE

08:50:57

411

4147.5000

LSE

08:51:30

234

4147.5000

LSE

08:51:30

41

4147.5000

LSE

08:51:30

151

4147.5000

LSE

08:51:30

286

4147.0000

LSE

08:51:31

65

4147.0000

LSE

08:51:31

129

4147.0000

LSE

08:51:31

216

4147.0000

LSE

08:51:31

150

4147.0000

LSE

08:51:52

433

4147.0000

LSE

08:51:52

115

4147.0000

LSE

08:51:52

421

4147.0000

LSE

08:51:52

359

4146.5000

LSE

08:52:23

367

4146.5000

LSE

08:52:23

144

4146.0000

LSE

08:52:24

143

4146.0000

LSE

08:52:24

98

4146.0000

LSE

08:52:24

83

4146.0000

LSE

08:52:24

190

4146.0000

LSE

08:52:24

143

4146.0000

LSE

08:52:24

409

4145.0000

LSE

08:53:06

435

4145.0000

LSE

08:53:06

383

4143.0000

LSE

08:53:15

356

4143.0000

LSE

08:53:39

353

4143.0000

LSE

08:53:39

109

4143.0000

LSE

08:53:39

259

4143.0000

LSE

08:53:39

146

4143.5000

LSE

08:54:47

50

4143.5000

LSE

08:54:47

150

4143.5000

LSE

08:54:47

69

4143.5000

LSE

08:54:47

192

4144.0000

LSE

08:54:47

239

4144.0000

LSE

08:54:47

36

4143.0000

LSE

08:55:28

50

4143.0000

LSE

08:55:28

70

4143.0000

LSE

08:55:28

150

4143.0000

LSE

08:55:28

50

4143.0000

LSE

08:55:28

358

4143.5000

LSE

08:55:28

384

4142.5000

LSE

08:55:36

394

4142.5000

LSE

08:55:36

147

4141.5000

LSE

08:56:08

170

4141.5000

LSE

08:56:08

43

4141.5000

LSE

08:56:08

7

4141.5000

LSE

08:56:08

69

4141.5000

LSE

08:56:08

306

4141.5000

LSE

08:56:08

291

4142.0000

LSE

08:56:08

100

4142.0000

LSE

08:56:08

407

4141.0000

LSE

08:56:28

306

4141.0000

LSE

08:57:25

370

4140.5000

LSE

08:57:27

379

4140.5000

LSE

08:57:27

16

4140.5000

LSE

08:57:27

351

4139.5000

LSE

08:57:31

371

4139.5000

LSE

08:57:31

399

4139.0000

LSE

08:57:48

391

4139.0000

LSE

08:57:48

218

4138.5000

LSE

08:57:55

139

4138.5000

LSE

08:57:55

73

4137.5000

LSE

08:58:19

306

4137.5000

LSE

08:58:19

360

4137.5000

LSE

08:58:19

34

4138.0000

LSE

08:58:30

349

4138.0000

LSE

08:58:30

10

4138.0000

LSE

08:58:35

150

4138.0000

LSE

08:58:35

200

4138.0000

LSE

08:58:35

125

4140.5000

LSE

09:00:24

50

4140.5000

LSE

09:00:24

100

4140.0000

LSE

09:00:24

417

4140.5000

LSE

09:00:24

364

4140.5000

LSE

09:00:24

442

4142.0000

LSE

09:01:51

495

4142.0000

LSE

09:01:51

150

4142.0000

LSE

09:01:51

276

4142.0000

LSE

09:01:51

306

4142.0000

LSE

09:01:51

501

4142.0000

LSE

09:01:51

75

4142.0000

LSE

09:01:51

6

4142.0000

LSE

09:02:07

63

4142.0000

LSE

09:02:12

146

4144.0000

LSE

09:02:59

63

4144.0000

LSE

09:02:59

208

4144.0000

LSE

09:02:59

3

4144.0000

LSE

09:02:59

81

4145.0000

LSE

09:03:14

402

4145.0000

LSE

09:03:14

3

4145.0000

LSE

09:03:14

210

4145.0000

LSE

09:03:14

222

4145.0000

LSE

09:03:14

20

4145.0000

LSE

09:03:43

349

4145.0000

LSE

09:03:43

382

4145.0000

LSE

09:03:43

30

4145.0000

LSE

09:03:43

153

4145.5000

LSE

09:04:28

69

4145.5000

LSE

09:04:28

69

4145.5000

LSE

09:04:28

50

4145.5000

LSE

09:04:28

50

4145.5000

LSE

09:04:28

190

4145.5000

LSE

09:04:28

50

4145.5000

LSE

09:04:28

66

4145.5000

LSE

09:04:28

69

4145.5000

LSE

09:04:28

69

4145.5000

LSE

09:04:28

69

4145.5000

LSE

09:04:28

353

4145.5000

LSE

09:04:28

355

4145.5000

LSE

09:04:28

353

4145.5000

LSE

09:04:28

69

4146.5000

LSE

09:04:47

22

4146.5000

LSE

09:04:47

150

4146.5000

LSE

09:04:50

50

4146.5000

LSE

09:04:50

504

4146.0000

LSE

09:04:52

479

4146.0000

LSE

09:04:52

5

4146.0000

LSE

09:05:10

24

4146.0000

LSE

09:05:25

22

4146.0000

LSE

09:05:30

421

4146.0000

LSE

09:05:30

516

4146.0000

LSE

09:05:30

375

4146.0000

LSE

09:05:30

38

4144.5000

LSE

09:06:11

412

4145.0000

LSE

09:06:11

154

4145.5000

LSE

09:06:11

351

4145.5000

LSE

09:06:11

449

4145.5000

LSE

09:06:11

18

4144.0000

LSE

09:06:28

50

4144.0000

LSE

09:06:28

306

4144.0000

LSE

09:06:28

70

4143.5000

LSE

09:06:28

534

4144.0000

LSE

09:06:28

56

4144.0000

LSE

09:06:28

29

4144.0000

LSE

09:06:28

4

4144.0000

LSE

09:06:28

266

4144.0000

LSE

09:06:28

409

4143.0000

LSE

09:06:46

422

4143.0000

LSE

09:06:46

368

4143.0000

LSE

09:06:46

418

4147.5000

LSE

09:08:47

412

4147.5000

LSE

09:08:47

423

4147.0000

LSE

09:08:57

392

4147.0000

LSE

09:08:57

15

4146.5000

LSE

09:10:18

8

4148.5000

LSE

09:12:10

35

4148.5000

LSE

09:12:10

250

4148.5000

LSE

09:12:10

42

4148.5000

LSE

09:12:10

107

4148.5000

LSE

09:12:10

53

4148.5000

LSE

09:12:10

250

4148.5000

LSE

09:12:10

202

4148.5000

LSE

09:12:10

16

4149.5000

LSE

09:12:20

13

4150.0000

LSE

09:12:25

82

4150.0000

LSE

09:12:25

14

4150.0000

LSE

09:12:25

36

4150.0000

LSE

09:12:25

14

4150.0000

LSE

09:12:25

212

4150.0000

LSE

09:12:25

365

4150.0000

LSE

09:12:26

175

4150.0000

LSE

09:12:26

181

4150.0000

LSE

09:12:26

369

4149.5000

LSE

09:12:27

361

4150.0000

LSE

09:12:27

369

4149.5000

LSE

09:12:27

69

4151.0000

LSE

09:14:00

50

4151.0000

LSE

09:14:00

50

4151.0000

LSE

09:14:00

50

4151.0000

LSE

09:14:00

245

4151.0000

LSE

09:14:00

116

4151.0000

LSE

09:14:00

218

4151.0000

LSE

09:14:00

305

4151.0000

LSE

09:14:00

304

4151.5000

LSE

09:14:00

254

4151.5000

LSE

09:14:00

367

4151.5000

LSE

09:14:00

307

4151.5000

LSE

09:14:00

382

4152.0000

LSE

09:14:21

428

4152.0000

LSE

09:14:21

433

4151.5000

LSE

09:14:27

437

4151.5000

LSE

09:14:27

364

4151.5000

LSE

09:14:47

162

4151.5000

LSE

09:14:47

69

4151.5000

LSE

09:14:47

126

4151.5000

LSE

09:14:47

22

4151.5000

LSE

09:14:47

390

4150.5000

LSE

09:14:55

437

4150.5000

LSE

09:14:55

104

4152.5000

LSE

09:16:39

200

4152.0000

LSE

09:16:57

60

4152.0000

LSE

09:16:57

416

4152.5000

LSE

09:16:57

403

4152.5000

LSE

09:16:57

325

4152.5000

LSE

09:16:57

50

4152.5000

LSE

09:17:28

433

4152.5000

LSE

09:17:28

479

4152.5000

LSE

09:17:28

88

4153.0000

LSE

09:18:03

20

4153.0000

LSE

09:18:03

148

4153.5000

LSE

09:18:24

45

4153.5000

LSE

09:18:24

431

4154.5000

LSE

09:18:32

384

4154.5000

LSE

09:19:32

482

4154.5000

LSE

09:19:32

70

4154.5000

LSE

09:19:32

14

4154.5000

LSE

09:19:32

365

4155.5000

LSE

09:19:56

50

4155.5000

LSE

09:20:31

50

4155.5000

LSE

09:20:31

50

4155.5000

LSE

09:20:31

69

4155.5000

LSE

09:20:31

366

4155.0000

LSE

09:20:31

147

4155.5000

LSE

09:20:31

421

4156.0000

LSE

09:20:31

404

4156.0000

LSE

09:20:31

413

4156.0000

LSE

09:20:31

370

4156.0000

LSE

09:20:31

77

4157.0000

LSE

09:20:52

230

4157.0000

LSE

09:20:52

50

4157.0000

LSE

09:20:52

50

4157.0000

LSE

09:20:52

232

4157.0000

LSE

09:21:15

13

4157.0000

LSE

09:21:15

590

4157.5000

LSE

09:21:15

561

4157.5000

LSE

09:21:15

46

4158.0000

LSE

09:22:19

16

4158.0000

LSE

09:22:23

10

4158.0000

LSE

09:22:26

12

4158.0000

LSE

09:22:29

4

4158.0000

LSE

09:22:30

399

4158.0000

LSE

09:22:33

402

4158.0000

LSE

09:22:33

239

4158.0000

LSE

09:22:33

60

4158.0000

LSE

09:22:33

50

4157.5000

LSE

09:22:41

69

4157.5000

LSE

09:22:41

50

4157.5000

LSE

09:22:41

50

4157.5000

LSE

09:22:41

140

4157.5000

LSE

09:22:41

472

4157.0000

LSE

09:22:41

435

4157.0000

LSE

09:22:41

406

4157.0000

LSE

09:22:48

2

4157.0000

LSE

09:22:49

399

4158.5000

LSE

09:23:36

287

4158.5000

LSE

09:23:36

108

4158.5000

LSE

09:23:36

390

4158.5000

LSE

09:24:08

413

4158.5000

LSE

09:24:08

17

4158.5000

LSE

09:24:13

150

4158.5000

LSE

09:24:13

288

4158.5000

LSE

09:24:13

70

4158.5000

LSE

09:24:13

50

4158.5000

LSE

09:24:13

76

4158.5000

LSE

09:24:13

497

4158.0000

LSE

09:24:16

492

4158.0000

LSE

09:24:16

382

4157.5000

LSE

09:24:53

389

4157.5000

LSE

09:24:53

21

4157.5000

LSE

09:24:53

400

4158.0000

LSE

09:24:53

358

4158.0000

LSE

09:24:53

420

4157.0000

LSE

09:25:07

436

4157.0000

LSE

09:25:07

91

4158.0000

LSE

09:25:33

304

4158.0000

LSE

09:25:41

335

4158.0000

LSE

09:25:41

31

4158.0000

LSE

09:25:41

20

4158.0000

LSE

09:25:41

85

4157.0000

LSE

09:25:46

79

4157.0000

LSE

09:25:46

187

4157.0000

LSE

09:25:46

50

4159.0000

LSE

09:26:55

150

4159.0000

LSE

09:27:08

69

4159.0000

LSE

09:27:08

50

4159.0000

LSE

09:27:08

430

4158.5000

LSE

09:27:21

503

4158.5000

LSE

09:27:21

100

4158.5000

LSE

09:28:09

70

4158.5000

LSE

09:28:17

350

4160.0000

LSE

09:29:20

364

4162.0000

LSE

09:29:59

194

4162.0000

LSE

09:29:59

213

4162.0000

LSE

09:29:59

212

4162.0000

LSE

09:29:59

50

4162.0000

LSE

09:30:01

150

4162.0000

LSE

09:30:01

60

4162.0000

LSE

09:30:01

69

4162.0000

LSE

09:30:01

415

4162.0000

LSE

09:30:01

15

4162.0000

LSE

09:30:01

275

4162.0000

LSE

09:30:01

2

4162.0000

LSE

09:30:01

133

4162.0000

LSE

09:30:01

175

4161.5000

LSE

09:30:03

183

4161.5000

LSE

09:30:03

361

4161.5000

LSE

09:30:03

353

4163.0000

LSE

09:30:21

102

4163.0000

LSE

09:30:21

419

4163.0000

LSE

09:30:21

67

4163.0000

LSE

09:30:21

562

4162.5000

LSE

09:30:24

426

4162.5000

LSE

09:30:24

402

4161.0000

LSE

09:30:46

358

4161.0000

LSE

09:30:46

150

4161.5000

LSE

09:30:46

69

4161.5000

LSE

09:30:46

50

4161.5000

LSE

09:30:46

395

4162.0000

LSE

09:30:46

370

4162.0000

LSE

09:30:46

353

4159.5000

LSE

09:31:11

363

4159.5000

LSE

09:31:11

69

4161.0000

LSE

09:32:05

367

4161.5000

LSE

09:32:05

423

4161.5000

LSE

09:32:05

4

4161.5000

LSE

09:33:29

74

4161.5000

LSE

09:33:29

30

4161.5000

LSE

09:33:29

69

4161.5000

LSE

09:33:30

150

4161.5000

LSE

09:33:30

50

4161.5000

LSE

09:33:30

117

4161.0000

LSE

09:33:34

262

4161.0000

LSE

09:33:34

359

4161.0000

LSE

09:33:34

378

4160.5000

LSE

09:33:38

487

4160.5000

LSE

09:33:38

396

4162.5000

LSE

09:34:40

441

4162.5000

LSE

09:35:07

450

4162.5000

LSE

09:35:07

357

4162.0000

LSE

09:35:43

150

4162.0000

LSE

09:35:43

1000

4162.0000

LSE

09:35:43

61

4162.0000

LSE

09:35:43

50

4162.5000

LSE

09:36:46

69

4162.5000

LSE

09:36:46

50

4162.5000

LSE

09:36:46

60

4162.5000

LSE

09:36:46

150

4162.5000

LSE

09:36:46

5

4162.5000

LSE

09:37:19

69

4162.5000

LSE

09:37:29

150

4162.5000

LSE

09:37:29

397

4162.5000

LSE

09:37:29

388

4162.5000

LSE

09:37:29

397

4162.5000

LSE

09:37:29

369

4162.0000

LSE

09:37:41

73

4162.0000

LSE

09:37:41

326

4162.0000

LSE

09:37:41

76

4162.0000

LSE

09:37:41

132

4162.0000

LSE

09:37:41

184

4162.0000

LSE

09:37:41

413

4163.0000

LSE

09:38:23

405

4163.0000

LSE

09:38:23

433

4163.5000

LSE

09:38:23

358

4163.5000

LSE

09:38:23

145

4162.0000

LSE

09:38:48

43

4162.0000

LSE

09:38:48

40

4162.0000

LSE

09:38:48

87

4162.0000

LSE

09:38:48

144

4162.0000

LSE

09:38:48

85

4162.0000

LSE

09:38:48

6

4161.5000

LSE

09:39:24

69

4161.5000

LSE

09:39:24

50

4161.5000

LSE

09:39:24

305

4161.5000

LSE

09:39:24

356

4161.5000

LSE

09:39:24

279

4162.0000

LSE

09:39:24

399

4162.0000

LSE

09:39:57

11

4162.0000

LSE

09:39:57

364

4161.5000

LSE

09:40:17

352

4161.5000

LSE

09:40:17

150

4159.0000

LSE

09:40:48

50

4159.0000

LSE

09:40:48

69

4159.0000

LSE

09:40:48

234

4158.5000

LSE

09:41:06

167

4158.5000

LSE

09:41:06

397

4158.0000

LSE

09:41:19

418

4158.0000

LSE

09:41:40

69

4156.5000

LSE

09:42:30

51

4157.0000

LSE

09:42:30

373

4157.0000

LSE

09:42:30

163

4156.0000

LSE

09:42:32

245

4156.0000

LSE

09:42:32

377

4156.0000

LSE

09:42:32

413

4155.5000

LSE

09:43:20

410

4155.5000

LSE

09:43:20

408

4155.5000

LSE

09:43:59

50

4160.5000

LSE

09:47:41

130

4160.5000

LSE

09:47:41

69

4160.5000

LSE

09:47:41

72

4160.5000

LSE

09:47:41

2136

4160.5000

LSE

09:47:41

50

4160.5000

LSE

09:48:16

103

4160.0000

LSE

09:48:16

121

4160.5000

LSE

09:48:16

50

4160.5000

LSE

09:48:16

276

4160.0000

LSE

09:48:16

69

4160.5000

LSE

09:48:16

184

4160.5000

LSE

09:48:16

50

4160.5000

LSE

09:48:16

544

4160.0000

LSE

09:48:16

11

4160.0000

LSE

09:48:16

454

4161.0000

LSE

09:48:16

186

4159.5000

LSE

09:48:23

116

4159.5000

LSE

09:48:23

52

4159.5000

LSE

09:48:23

79

4159.5000

LSE

09:48:23

1000

4160.0000

LSE

09:48:33

1000

4160.0000

LSE

09:48:33

43

4159.0000

LSE

09:48:46

50

4159.0000

LSE

09:48:46

160

4159.0000

LSE

09:48:46

50

4159.0000

LSE

09:48:46

69

4159.0000

LSE

09:48:46

405

4159.5000

LSE

09:48:46

367

4159.0000

LSE

09:49:10

362

4158.0000

LSE

09:49:19

10

4158.0000

LSE

09:49:19

366

4158.0000

LSE

09:49:19

6

4158.0000

LSE

09:51:19

500

4158.0000

LSE

09:51:19

18

4158.0000

LSE

09:51:39

69

4158.0000

LSE

09:51:39

50

4158.0000

LSE

09:51:39

132

4158.0000

LSE

09:51:39

60

4158.0000

LSE

09:51:39

305

4158.0000

LSE

09:51:39

507

4159.0000

LSE

09:52:40

98

4159.0000

LSE

09:52:40

119

4159.0000

LSE

09:52:40

184

4159.0000

LSE

09:52:40

150

4159.0000

LSE

09:53:51

69

4159.0000

LSE

09:53:51

50

4159.0000

LSE

09:53:51

414

4159.5000