Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Friday 03 September, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 7456K
Unilever PLC
03 September 2021
 

03 September 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:


03 September 2021

Number of ordinary shares purchased:


499,715

Highest price paid per share:


GBp 4,017.5000

Lowest price paid per share:


GBp 3,953.5000

Volume weighted average price paid per share:


GBp 3,987.4498




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 20 August 2021, as announced on that date.




Following the purchase of these shares, Unilever holds 36,015,729 of its ordinary shares in treasury and has 2,593,228,043 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,987.4516

400,000

BATS

3,987.8157

53,225

Chi-X

3,985.8848

39,370

Turquoise

3,993.2650

7,120








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

 

183

3,973.50

BATE

08:07:44

 

176

3,973.50

BATE

08:07:44

 

56

3,973.50

BATE

08:07:44

 

438

3,973.50

BATE

08:07:46

 

29

3,973.50

BATE

08:07:46

 

65

3,967.00

BATE

08:09:00

 

309

3,967.00

BATE

08:09:00

 

94

3,972.50

BATE

08:10:37

 

150

3,972.50

BATE

08:10:37

 

140

3,972.50

BATE

08:10:37

 

24

3,972.00

BATE

08:10:52

 

443

3,973.50

BATE

08:11:42

 

237

3,979.00

BATE

08:13:28

 

222

3,979.00

BATE

08:13:28

 

9

3,979.00

BATE

08:14:10

 

91

3,979.00

BATE

08:14:10

 

40

3,979.00

BATE

08:14:10

 

63

3,979.00

BATE

08:14:10

 

209

3,979.00

BATE

08:14:10

 

34

3,979.00

BATE

08:14:47

 

400

3,979.00

BATE

08:14:47

 

405

3,980.50

BATE

08:15:45

 

71

3,981.50

BATE

08:18:00

 

332

3,981.50

BATE

08:18:00

 

435

3,980.00

BATE

08:18:09

 

35

3,986.00

BATE

08:22:50

 

160

3,986.00

BATE

08:22:50

 

50

3,986.00

BATE

08:23:18

 

87

3,986.00

BATE

08:23:18

 

512

3,987.50

BATE

08:23:18

 

36

3,986.00

BATE

08:24:07

 

33

3,986.00

BATE

08:24:07

 

195

3,986.00

BATE

08:24:07

 

190

3,986.00

BATE

08:24:07

 

454

3,985.50

BATE

08:24:36

 

288

3,985.00

BATE

08:25:21

 

15

3,985.00

BATE

08:26:47

 

94

3,985.00

BATE

08:26:47

 

397

3,986.00

BATE

08:28:01

 

275

3,984.50

BATE

08:29:34

 

129

3,984.50

BATE

08:29:34

 

182

3,985.50

BATE

08:31:11

 

190

3,985.50

BATE

08:31:11

 

409

3,988.00

BATE

08:32:43

 

36

3,988.00

BATE

08:32:43

 

387

3,989.50

BATE

08:34:40

 

40

3,989.50

BATE

08:34:40

 

450

3,989.00

BATE

08:36:50

 

318

3,985.50

BATE

08:40:19

 

133

3,985.50

BATE

08:40:19

 

51

3991.5000

BATE

08:44:40

 

100

3991.5000

BATE

08:44:53

 

85

3991.5000

BATE

08:44:53

 

250

3991.5000

BATE

08:44:53

 

163

3991.5000

BATE

08:45:07

 

362

3992.0000

BATE

08:45:59

 

30

3992.0000

BATE

08:45:59

 

427

3991.0000

BATE

08:47:48

 

150

3992.0000

BATE

08:48:56

 

196

3992.0000

BATE

08:48:56

 

46

3992.0000

BATE

08:50:12

 

400

3992.0000

BATE

08:52:04

 

19

3992.0000

BATE

08:52:07

 

57

3990.0000

BATE

08:54:18

 

29

3990.0000

BATE

08:54:18

 

250

3990.0000

BATE

08:54:18

 

21

3990.0000

BATE

08:54:18

 

27

3990.0000

BATE

08:54:18

 

113

3993.0000

BATE

08:58:46

 

197

3993.0000

BATE

08:58:46

 

89

3993.0000

BATE

08:58:46

 

34

3994.0000

BATE

09:00:06

 

391

3994.0000

BATE

09:00:06

 

26

3993.5000

BATE

09:01:15

 

72

3993.5000

BATE

09:01:15

 

35

3993.5000

BATE

09:01:15

 

23

3993.5000

BATE

09:01:15

 

150

3993.5000

BATE

09:01:15

 

100

3993.5000

BATE

09:01:15

 

221

3993.5000

BATE

09:02:43

 

234

3993.5000

BATE

09:03:09

 

219

3993.0000

BATE

09:05:54

 

160

3993.0000

BATE

09:05:54

 

172

3994.0000

BATE

09:07:44

 

81

3994.0000

BATE

09:07:44

 

97

3994.0000

BATE

09:07:44

 

45

3994.0000

BATE

09:07:44

 

456

3995.0000

BATE

09:10:08

 

236

3993.0000

BATE

09:12:14

 

159

3993.0000

BATE

09:12:14

 

53

3993.0000

BATE

09:16:21

 

115

3993.0000

BATE

09:16:28

 

268

3993.0000

BATE

09:16:28

 

248

3992.0000

BATE

09:19:29

 

157

3992.0000

BATE

09:19:29

 

106

3991.5000

BATE

09:19:54

 

123

3991.5000

BATE

09:19:54

 

16

3991.5000

BATE

09:19:54

 

200

3991.5000

BATE

09:19:54

 

408

3993.0000

BATE

09:23:21

 

431

3992.0000

BATE

09:26:01

 

415

3992.0000

BATE

09:27:45

 

282

3992.5000

BATE

09:30:18

 

94

3992.5000

BATE

09:30:18

 

355

3994.5000

BATE

09:33:08

 

83

3994.5000

BATE

09:33:08

 

61

4001.0000

BATE

09:37:49

 

174

4000.5000

BATE

09:38:49

 

470

4001.5000

BATE

09:38:49

 

50

4004.0000

BATE

09:42:10

 

43

4004.0000

BATE

09:42:10

 

184

4004.0000

BATE

09:42:10

 

162

4004.0000

BATE

09:42:12

 

217

4006.5000

BATE

09:43:33

 

201

4006.5000

BATE

09:43:33

 

442

4005.5000

BATE

09:43:42

 

23

4005.5000

BATE

09:47:20

 

140

4005.5000

BATE

09:47:20

 

244

4005.5000

BATE

09:47:20

 

250

4006.5000

BATE

09:49:33

 

42

4006.5000

BATE

09:49:33

 

133

4006.5000

BATE

09:49:39

 

298

4002.5000

BATE

09:52:24

 

64

4002.5000

BATE

09:52:24

 

62

4002.5000

BATE

09:52:24

 

17

4002.5000

BATE

09:52:24

 

411

4006.0000

BATE

09:55:50

 

65

4006.5000

BATE

09:59:00

 

140

4006.5000

BATE

09:59:09

 

250

4006.5000

BATE

09:59:09

 

380

4006.0000

BATE

10:01:17

 

406

4008.0000

BATE

10:05:14

 

404

4009.0000

BATE

10:07:29

 

453

4007.5000

BATE

10:09:14

 

69

4007.5000

BATE

10:14:11

 

375

4007.5000

BATE

10:14:11

 

285

4004.5000

BATE

10:18:25

 

170

4004.5000

BATE

10:18:25

 

51

4004.0000

BATE

10:21:23

 

79

4004.0000

BATE

10:21:23

 

199

4004.0000

BATE

10:21:58

 

54

4004.0000

BATE

10:21:58

 

130

4004.0000

BATE

10:21:58

 

256

4004.0000

BATE

10:21:58

 

41

4004.0000

BATE

10:21:58

 

12

4004.0000

BATE

10:21:58

 

200

4010.5000

BATE

10:27:26

 

54

4010.5000

BATE

10:27:26

 

31

4010.5000

BATE

10:27:26

 

40

4010.5000

BATE

10:27:26

 

25

4010.5000

BATE

10:27:26

 

10

4010.5000

BATE

10:27:26

 

14

4010.5000

BATE

10:27:26

 

379

4010.0000

BATE

10:27:37

 

45

4010.0000

BATE

10:27:37

 

223

4014.5000

BATE

10:33:26

 

192

4014.5000

BATE

10:33:26

 

87

4015.0000

BATE

10:34:02

 

341

4015.0000

BATE

10:34:02

 

402

3979.0000

BATE

15:25:09

 

6

3978.5000

BATE

15:25:58

 

394

3978.5000

BATE

15:25:58

 

101

3978.0000

BATE

15:26:06

 

94

3978.0000

BATE

15:26:06

 

262

3978.0000

BATE

15:26:06

 

380

3978.5000

BATE

15:28:45

 

388

3978.0000

BATE

15:29:15

 

46

3978.0000

BATE

15:29:15

 

375

3977.5000

BATE

15:30:34

 

80

3980.0000

BATE

15:32:39

 

308

3980.0000

BATE

15:32:39

 

181

3982.0000

BATE

15:35:02

 

163

3982.0000

BATE

15:35:02

 

51

3982.0000

BATE

15:35:02

 

414

3982.5000

BATE

15:35:23

 

51

3982.5000

BATE

15:36:05

 

139

3982.5000

BATE

15:36:05

 

148

3982.5000

BATE

15:36:05

 

35

3982.5000

BATE

15:36:05

 

381

3982.0000

BATE

15:36:40

 

400

3979.0000

BATE

15:38:40

 

33

3979.0000

BATE

15:38:40

 

444

3982.0000

BATE

15:40:27

 

445

3982.5000

BATE

15:41:17

 

378

3982.0000

BATE

15:41:36

 

441

3985.5000

BATE

15:43:23

 

9

3984.5000

BATE

15:44:02

 

44

3984.5000

BATE

15:44:20

 

158

3984.5000

BATE

15:44:20

 

24

3984.5000

BATE

15:44:20

 

400

3987.5000

BATE

15:46:07

 

40

3987.5000

BATE

15:46:07

 

450

3986.5000

BATE

15:46:34

 

373

3990.5000

BATE

15:50:15

 

48

3989.5000

BATE

15:50:36

 

403

3989.5000

BATE

15:50:36

 

26

3989.5000

BATE

15:50:36

 

100

3989.0000

BATE

15:50:59

 

166

3989.0000

BATE

15:51:01

 

154

3989.0000

BATE

15:51:01

 

9

3989.0000

BATE

15:51:01

 

120

3988.5000

BATE

15:52:43

 

24

3988.5000

BATE

15:52:43

 

48

3988.5000

BATE

15:52:43

 

48

3988.5000

BATE

15:52:43

 

69

3988.5000

BATE

15:52:43

 

32

3988.5000

BATE

15:52:52

 

27

3988.5000

BATE

15:53:13

 

76

3988.5000

BATE

15:53:13

 

29

3988.5000

BATE

15:53:13

 

96

3988.5000

BATE

15:53:13

 

61

3989.0000

BATE

15:54:11

 

319

3989.0000

BATE

15:54:25

 

414

3988.5000

BATE

15:54:52

 

417

3985.0000

BATE

15:56:03

 

404

3985.0000

BATE

15:57:38

 

15

3985.0000

BATE

15:57:38

 

370

3985.5000

BATE

15:57:38

 

354

3984.5000

BATE

15:57:48

 

24

3984.5000

BATE

15:57:48

 

8

3984.5000

BATE

15:57:48

 

451

3982.0000

BATE

16:00:00

 

73

3983.0000

BATE

16:02:04

 

27

3983.0000

BATE

16:02:04

 

115

3983.0000

BATE

16:02:04

 

21

3983.0000

BATE

16:02:04

 

100

3983.0000

BATE

16:02:04

 

78

3983.0000

BATE

16:02:04

 

392

3984.5000

BATE

16:03:47

 

213

3984.0000

BATE

16:03:53

 

24

3984.0000

BATE

16:03:53

 

9

3984.0000

BATE

16:03:57

 

57

3984.0000

BATE

16:03:57

 

157

3984.0000

BATE

16:04:08

 

98

3984.0000

BATE

16:05:45

 

9

3984.0000

BATE

16:05:45

 

51

3984.0000

BATE

16:05:45

 

277

3984.0000

BATE

16:05:46

 

326

3983.5000

BATE

16:05:50

 

58

3983.5000

BATE

16:05:50

 

218

3983.5000

BATE

16:07:52

 

160

3983.5000

BATE

16:07:52

 

333

3983.0000

BATE

16:09:10

 

52

3983.0000

BATE

16:09:10

 

100

3982.0000

BATE

16:09:21

 

2

3982.0000

BATE

16:09:21

 

98

3982.0000

BATE

16:09:21

 

146

3982.0000

BATE

16:09:27

 

98

3982.0000

BATE

16:09:40

 

457

3981.5000

BATE

16:10:48

 

278

3982.0000

BATE

16:13:11

 

52

3982.0000

BATE

16:13:11

 

106

3982.0000

BATE

16:13:11

 

14

3982.0000

BATE

16:13:49

 

400

3982.0000

BATE

16:13:49

 

370

3982.0000

BATE

16:13:49

 

156

3979.0000

BATE

16:15:18

 

22

3979.0000

BATE

16:15:18

 

68

3979.0000

BATE

16:15:18

 

104

3979.0000

BATE

16:15:18

 

43

3979.0000

BATE

16:15:18

 

23

3979.0000

BATE

16:16:25

 

73

3979.0000

BATE

16:16:25

 

9

3979.0000

BATE

16:16:25

 

251

3979.0000

BATE

16:16:26

 

61

3979.0000

BATE

16:16:28

 

16

3979.0000

BATE

16:16:28

 

112

3977.0000

BATE

16:17:30

 

29

3977.0000

BATE

16:17:30

 

254

3977.0000

BATE

16:17:31

 

396

3977.5000

BATE

16:19:07

 

23

3976.5000

BATE

16:19:21

 

20

3976.5000

BATE

16:19:21

 

27

3976.5000

BATE

16:19:21

 

15

3976.5000

BATE

16:19:21

 

37

3976.5000

BATE

16:19:21

 

8

3976.5000

BATE

16:19:21

 

316

3976.5000

BATE

16:19:21

 

5

3976.5000

BATE

16:19:22

 

429

3975.5000

BATE

16:21:03

 

174

3975.0000

BATE

16:21:29

 

100

3978.0000

BATE

16:22:40

 

50

3978.0000

BATE

16:22:40

 

495

3977.5000

BATE

16:22:44

 

97

3976.0000

BATE

16:22:46

 

100

3977.0000

BATE

16:23:44

 

35

3977.0000

BATE

16:23:44

 

66

3977.0000

BATE

16:23:44

 

242

3977.0000

BATE

16:23:54

 

214

3976.0000

BATE

16:23:56

 

191

3976.0000

BATE

16:23:56

 

51

3976.0000

BATE

16:24:11

 

226

3977.5000

BATE

16:25:25

 

169

3977.5000

BATE

16:25:25

 

80

3977.5000

BATE

16:25:53

 

175

3977.5000

BATE

16:25:54

 

201

3977.5000

BATE

16:25:54

 

6

3977.0000

BATE

16:26:05

 

292

3976.5000

BATE

16:26:53

 

34

3976.5000

BATE

16:26:53

 

66

3976.5000

BATE

16:26:53

 

34

3978.0000

BATE

16:26:53

 

14

3978.0000

BATE

16:26:53

 

400

3978.0000

BATE

16:26:53

 

14

3978.0000

BATE

16:26:53

 

125

3979.0000

BATE

16:28:00

 

100

3979.0000

BATE

16:28:00

 

50

3978.5000

BATE

16:28:00

 

100

3978.0000

BATE

16:28:00

 

45

3978.0000

BATE

16:28:00

 

45

3978.0000

BATE

16:28:00

 

79

3978.5000

BATE

16:28:00

 

45

3978.5000

BATE

16:28:00

 

50

3977.5000

BATE

16:28:00

 

50

3977.5000

BATE

16:28:00

 

50

3977.5000

BATE

16:28:00

 

100

3977.5000

BATE

16:28:00

 

147

3977.0000

BATE

16:28:00

 

146

3977.0000

BATE

16:28:00

 

100

3977.0000

BATE

16:28:00

 

113

3977.0000

BATE

16:28:15

 

52

3977.5000

BATE

16:28:30

 

100

3976.5000

BATE

16:28:30

 

11

3977.0000

BATE

16:28:30

 

50

3977.0000

BATE

16:28:30

 

50

3977.0000

BATE

16:28:30

 

50

3977.0000

BATE

16:28:30

 

423

3974.0000

CHIX

08:07:44

 

13

3968.5000

CHIX

08:08:54

 

32

3968.5000

CHIX

08:08:54

 

71

3968.5000

CHIX

08:08:54

 

200

3968.5000

CHIX

08:08:54

 

83

3968.5000

CHIX

08:08:54

 

108

3973.0000

CHIX

08:10:30

 

26

3973.0000

CHIX

08:10:30

 

29

3973.0000

CHIX

08:10:36

 

298

3973.0000

CHIX

08:10:37

 

447

3979.0000

CHIX

08:13:28

 

182

3980.0000

CHIX

08:15:55

 

258

3980.0000

CHIX

08:15:55

 

156

3981.0000

CHIX

08:18:00

 

226

3981.0000

CHIX

08:18:00

 

456

3987.5000

CHIX

08:23:18

 

324

3986.0000

CHIX

08:24:07

 

89

3986.0000

CHIX

08:24:07

 

440

3986.0000

CHIX

08:28:01

 

393

3988.0000

CHIX

08:32:43

 

93

3989.0000

CHIX

08:34:50

 

232

3989.0000

CHIX

08:34:50

 

103

3989.0000

CHIX

08:34:50

 

419

3986.0000

CHIX

08:40:19

 

384

3991.5000

CHIX

08:44:53

 

100

3992.5000

CHIX

08:48:51

 

189

3992.5000

CHIX

08:48:56

 

100

3992.5000

CHIX

08:48:56

 

188

3991.5000

CHIX

08:52:50

 

100

3991.5000

CHIX

08:52:50

 

110

3991.5000

CHIX

08:52:50

 

89

3993.0000

CHIX

08:58:46

 

150

3993.0000

CHIX

08:58:46

 

19

3993.0000

CHIX

08:58:46

 

155

3993.0000

CHIX

08:58:46

 

424

3994.0000

CHIX

09:02:54

 

94

3992.0000

CHIX

09:05:56

 

71

3992.0000

CHIX

09:05:56

 

23

3992.0000

CHIX

09:05:56

 

451

3995.0000

CHIX

09:09:20

 

435

3993.0000

CHIX

09:16:28

 

185

3992.5000

CHIX

09:19:21

 

225

3992.5000

CHIX

09:19:29

 

153

3991.5000

CHIX

09:24:16

 

97

3991.5000

CHIX

09:24:16

 

105

3991.5000

CHIX

09:24:33

 

104

3991.5000

CHIX

09:24:33

 

380

3994.5000

CHIX

09:33:08

 

9

4001.0000

CHIX

09:38:49

 

50

4001.0000

CHIX

09:38:49

 

50

4001.0000

CHIX

09:38:49

 

50

4001.0000

CHIX

09:38:49

 

300

4001.0000

CHIX

09:38:49

 

414

4001.5000

CHIX

09:38:49

 

392

4005.0000

CHIX

09:44:08

 

380

4006.5000

CHIX

09:49:39

 

34

4006.0000

CHIX

09:56:22

 

100

4006.0000

CHIX

09:56:22

 

285

4006.0000

CHIX

09:56:22

 

399

4006.0000

CHIX

10:01:17

 

113

4009.5000

CHIX

10:07:19

 

41

4009.5000

CHIX

10:07:19

 

258

4009.5000

CHIX

10:07:29

 

435

4007.5000

CHIX

10:14:11

 

372

4004.5000

CHIX

10:18:25

 

422

4006.5000

CHIX

10:24:55

 

445

4010.0000

CHIX

10:29:27

 

389

4014.5000

CHIX

10:35:13

 

69

3974.0000

CHIX

15:23:06

 

183

3974.0000

CHIX

15:23:06

 

197

3974.0000

CHIX

15:23:06

 

30

3979.0000

CHIX

15:25:09

 

49

3979.0000

CHIX

15:25:09

 

300

3979.0000

CHIX

15:25:09

 

382

3979.0000

CHIX

15:25:09

 

88

3976.5000

CHIX

15:26:43

 

387

3978.5000

CHIX

15:28:45

 

431

3978.0000

CHIX

15:29:15

 

372

3977.5000

CHIX

15:30:34

 

400

3980.0000

CHIX

15:32:39

 

405

3982.0000

CHIX

15:35:02

 

15

3982.5000

CHIX

15:35:18

 

12

3982.5000

CHIX

15:35:18

 

94

3982.5000

CHIX

15:35:23

 

100

3982.5000

CHIX

15:35:23

 

116

3982.5000

CHIX

15:35:23

 

100

3982.5000

CHIX

15:35:23

 

106

3982.5000

CHIX

15:35:23

 

287

3982.5000

CHIX

15:35:23

 

30

3982.5000

CHIX

15:36:05

 

375

3982.0000

CHIX

15:36:40

 

59

3980.0000

CHIX

15:37:17

 

100

3980.0000

CHIX

15:37:20

 

250

3980.0000

CHIX

15:37:27

 

378

3979.0000

CHIX

15:38:40

 

388

3982.0000

CHIX

15:40:27

 

392

3982.0000

CHIX

15:41:36

 

392

3984.5000

CHIX

15:43:44

 

443

3985.0000

CHIX

15:43:44

 

415

3987.5000

CHIX

15:46:07

 

438

3991.0000

CHIX

15:50:10

 

426

3990.5000

CHIX

15:50:10

 

437

3990.5000

CHIX

15:50:10

 

404

3990.5000

CHIX

15:50:15

 

146

3989.0000

CHIX

15:52:40

 

111

3989.0000

CHIX

15:52:40

 

91

3989.0000

CHIX

15:52:43

 

30

3989.0000

CHIX

15:52:43

 

31

3989.0000

CHIX

15:52:43

 

356

3989.0000

CHIX

15:54:25

 

81

3989.0000

CHIX

15:54:25

 

81

3988.5000

CHIX

15:54:50

 

339

3988.5000

CHIX

15:54:52

 

36

3986.0000

CHIX

15:55:42

 

382

3986.0000

CHIX

15:55:42

 

383

3985.5000

CHIX

15:57:38

 

419

3984.5000

CHIX

15:57:48

 

80

3983.0000

CHIX

15:59:03

 

267

3983.0000

CHIX

15:59:11

 

100

3983.0000

CHIX

15:59:11

 

409

3981.5000

CHIX

16:00:40

 

411

3983.5000

CHIX

16:02:04

 

440

3984.5000

CHIX

16:03:47

 

174

3984.0000

CHIX

16:04:08

 

133

3984.0000

CHIX

16:04:08

 

64

3984.0000

CHIX

16:04:08

 

10

3984.0000

CHIX

16:05:44

 

100

3984.0000

CHIX

16:05:46

 

200

3984.0000

CHIX

16:05:46

 

344

3984.0000

CHIX

16:05:46

 

53

3984.0000

CHIX

16:05:46

 

375

3983.5000

CHIX

16:07:52

 

328

3983.0000

CHIX

16:09:10

 

75

3983.0000

CHIX

16:09:10

 

420

3982.0000

CHIX

16:09:21

 

409

3981.5000

CHIX

16:10:48

 

27

3981.5000

CHIX

16:12:25

 

97

3981.5000

CHIX

16:12:27

 

3

3981.5000

CHIX

16:12:27

 

186

3982.0000

CHIX

16:13:11

 

236

3982.0000

CHIX

16:13:23

 

47

3982.0000

CHIX

16:13:43

 

100

3982.0000

CHIX

16:13:48

 

311

3982.0000

CHIX

16:13:49

 

337

3981.5000

CHIX

16:14:27

 

95

3981.5000

CHIX

16:14:27

 

413

3980.0000

CHIX

16:14:54

 

100

3979.0000

CHIX

16:16:27

 

141

3979.0000

CHIX

16:16:28

 

84

3979.0000

CHIX

16:16:28

 

100

3979.0000

CHIX

16:16:28

 

209

3977.5000

CHIX

16:17:20

 

210

3977.5000

CHIX

16:17:20

 

76

3977.0000

CHIX

16:19:07

 

407

3977.5000

CHIX

16:19:07

 

310

3977.0000

CHIX

16:19:16

 

290

3975.0000

CHIX

16:20:08

 

415

3975.5000

CHIX

16:21:03

 

60

3975.0000

CHIX

16:21:17

 

285

3976.5000

CHIX

16:22:44

 

135

3976.5000

CHIX

16:22:44

 

1

3976.5000

CHIX

16:22:44

 

449

3977.5000

CHIX

16:22:44

 

434

3976.5000

CHIX

16:24:39

 

100

3977.5000

CHIX

16:25:25

 

330

3977.5000

CHIX

16:25:25

 

24

3977.5000

CHIX

16:25:54

 

300

3977.5000

CHIX

16:25:54

 

137

3977.5000

CHIX

16:25:54

 

466

3977.5000

CHIX

16:26:53

 

422

3978.0000

CHIX

16:26:53

 

61

3977.0000

CHIX

16:27:10

 

311

3977.0000

CHIX

16:27:10

 

68

3977.0000

CHIX

16:27:10

 

163

3977.0000

CHIX

16:27:32

 

229

3977.0000

CHIX

16:27:32

 

110

3977.5000

CHIX

16:28:00

 

200

3977.5000

CHIX

16:28:00

 

158

3977.5000

CHIX

16:28:15

 

90

3977.5000

CHIX

16:28:15

 

100

3977.5000

CHIX

16:28:15

 

100

3977.5000

CHIX

16:28:15

 

100

3976.5000

CHIX

16:28:30

 

45

3977.5000

CHIX

16:28:35

 

174

3972.5000

LSE

08:07:00

 

286

3972.5000

LSE

08:07:00

 

428

3972.0000

LSE

08:07:03

 

175

3974.0000

LSE

08:07:44

 

261

3974.0000

LSE

08:07:44

 

420

3974.0000

LSE

08:07:44

 

460

3973.0000

LSE

08:07:46

 

442

3972.0000

LSE

08:08:01

 

386

3971.5000

LSE

08:08:02

 

438

3971.0000

LSE

08:08:06

 

425

3970.5000

LSE

08:08:09

 

378

3970.0000

LSE

08:08:17

 

383

3969.0000

LSE

08:08:18

 

384

3968.0000

LSE

08:08:58

 

455

3967.5000

LSE

08:08:59

 

381

3967.0000

LSE

08:09:00

 

134

3973.5000

LSE

08:10:30

 

290

3973.5000

LSE

08:10:30

 

113

3973.0000

LSE

08:10:30

 

447

3973.5000

LSE

08:10:30

 

406

3973.0000

LSE

08:10:37

 

675

3973.0000

LSE

08:10:37

 

348

3972.5000

LSE

08:10:48

 

81

3972.5000

LSE

08:10:48

 

98

3972.5000

LSE

08:10:52

 

412

3972.5000

LSE

08:10:54

 

438

3972.5000

LSE

08:11:05

 

422

3973.5000

LSE

08:11:32

 

463

3973.5000

LSE

08:11:32

 

451

3974.0000

LSE

08:11:42

 

601

3973.0000

LSE

08:11:43

 

408

3973.0000

LSE

08:11:51

 

391

3980.0000

LSE

08:13:20

 

372

3980.0000

LSE

08:13:20

 

543

3980.5000

LSE

08:13:20

 

473

3979.5000

LSE

08:13:21

 

197

3978.5000

LSE

08:13:28

 

98

3979.0000

LSE

08:13:28

 

282

3979.0000

LSE

08:13:28

 

305

3978.5000

LSE

08:13:30

 

388

3979.0000

LSE

08:14:10

 

324

3979.0000

LSE

08:14:10

 

547

3979.5000

LSE

08:14:10

 

170

3978.5000

LSE

08:14:47

 

150

3978.5000

LSE

08:14:47

 

37

3978.5000

LSE

08:14:47

 

15

3978.5000

LSE

08:14:47

 

445

3979.0000

LSE

08:14:47

 

400

3979.0000

LSE

08:14:47

 

443

3979.0000

LSE

08:15:08

 

460

3980.5000

LSE

08:15:45

 

268

3979.0000

LSE

08:15:55

 

562

3979.5000

LSE

08:15:55

 

95

3979.0000

LSE

08:15:56

 

99

3979.0000

LSE

08:15:56

 

53

3978.5000

LSE

08:16:01

 

369

3978.5000

LSE

08:16:01

 

376

3976.5000

LSE

08:16:11

 

14

3976.5000

LSE

08:16:11

 

477

3982.0000

LSE

08:17:57

 

444

3981.5000

LSE

08:18:00

 

432

3981.5000

LSE

08:18:00

 

332

3980.5000

LSE

08:18:01

 

81

3980.5000

LSE

08:18:01

 

470

3980.5000

LSE

08:18:01

 

112

3980.0000

LSE

08:18:09

 

271

3980.0000

LSE

08:18:09

 

100

3980.0000

LSE

08:18:09

 

380

3979.0000

LSE

08:18:26

 

397

3978.5000

LSE

08:18:29

 

161

3980.5000

LSE

08:20:10

 

63

3980.5000

LSE

08:20:10

 

161

3980.5000

LSE

08:20:10

 

150

3984.0000

LSE

08:22:02

 

302

3986.5000

LSE

08:22:41

 

150

3986.5000

LSE

08:22:41

 

49

3986.0000

LSE

08:22:42

 

656

3986.0000

LSE

08:22:42

 

637

3986.0000

LSE

08:22:50

 

186

3987.5000

LSE

08:23:18

 

200

3987.5000

LSE

08:23:18

 

323

3987.5000

LSE

08:23:18

 

150

3987.5000

LSE

08:23:18

 

150

3987.0000

LSE

08:23:18

 

317

3987.0000

LSE

08:23:18

 

79

3987.0000

LSE

08:23:18

 

52

3987.0000

LSE

08:23:18

 

604

3987.5000

LSE

08:23:18

 

102

3987.5000

LSE

08:23:18

 

388

3986.0000

LSE

08:24:07

 

405

3986.0000

LSE

08:24:09

 

126

3985.0000

LSE

08:24:36

 

323

3985.0000

LSE

08:24:36

 

374

3985.5000

LSE

08:24:36

 

441

3985.0000

LSE

08:25:21

 

435

3985.5000

LSE

08:26:03

 

405

3985.5000

LSE

08:26:47

 

425

3985.5000

LSE

08:27:16

 

152

3986.0000

LSE

08:27:16

 

200

3986.0000

LSE

08:27:16

 

150

3986.0000

LSE

08:27:16

 

132

3985.0000

LSE

08:27:17

 

275

3985.0000

LSE

08:27:17

 

150

3986.0000

LSE

08:28:01

 

288

3986.0000

LSE

08:28:01

 

302

3984.0000

LSE

08:29:34

 

95

3984.0000

LSE

08:29:34

 

393

3985.0000

LSE

08:29:34

 

444

3985.0000

LSE

08:29:34

 

459

3985.0000

LSE

08:29:34

 

442

3985.5000

LSE

08:31:11

 

457

3988.0000

LSE

08:32:22

 

401

3988.0000

LSE

08:32:43

 

232

3989.0000

LSE

08:33:07

 

322

3989.0000

LSE

08:33:07

 

613

3988.5000

LSE

08:33:07

 

385

3988.0000

LSE

08:33:09

 

273

3990.5000

LSE

08:34:35

 

170

3990.5000

LSE

08:34:35

 

374

3989.5000

LSE

08:34:40

 

442

3989.5000

LSE

08:34:40

 

490

3990.0000

LSE

08:34:40

 

440

3989.0000

LSE

08:34:50

 

376

3990.0000

LSE

08:35:31

 

495

3990.0000

LSE

08:35:31

 

475

3989.5000

LSE

08:35:39

 

409

3990.5000

LSE

08:36:19

 

373

3990.0000

LSE

08:36:32

 

44

3989.5000

LSE

08:36:50

 

100

3989.5000

LSE

08:36:50

 

50

3989.5000

LSE

08:36:50

 

50

3989.5000

LSE

08:36:50

 

190

3989.5000

LSE

08:36:50

 

399

3989.5000

LSE

08:36:50

 

447

3990.0000

LSE

08:37:33

 

341

3989.0000

LSE

08:37:38

 

100

3989.0000

LSE

08:37:38

 

12

3988.5000

LSE

08:37:40

 

50

3988.5000

LSE

08:37:40

 

200

3988.5000

LSE

08:37:40

 

150

3988.5000

LSE

08:37:40

 

50

3988.5000

LSE

08:37:40

 

400

3985.5000

LSE

08:40:19

 

7

3985.5000

LSE

08:40:19

 

407

3986.0000

LSE

08:40:19

 

121

3985.0000

LSE

08:40:40

 

323

3985.0000

LSE

08:40:40

 

394

3985.0000

LSE

08:40:40

 

220

3992.0000

LSE

08:44:39

 

173

3991.5000

LSE

08:44:53

 

438

3991.5000

LSE

08:44:53

 

547

3992.0000

LSE

08:45:39

 

406

3992.0000

LSE

08:45:59

 

452

3991.0000

LSE

08:46:00

 

365

3990.0000

LSE

08:46:13

 

75

3990.0000

LSE

08:46:13

 

337

3989.5000

LSE

08:46:38

 

90

3989.5000

LSE

08:46:38

 

220

3990.5000

LSE

08:47:48

 

106

3990.5000

LSE

08:47:48

 

150

3990.5000

LSE

08:47:48

 

399

3991.0000

LSE

08:47:48

 

406

3992.5000

LSE

08:48:56

 

506

3992.5000

LSE

08:48:56

 

406

3993.5000

LSE

08:49:35

 

437

3993.5000

LSE

08:49:35

 

554

3993.0000

LSE

08:49:40

 

262

3992.5000

LSE

08:49:44

 

74

3992.5000

LSE

08:49:44

 

84

3992.5000

LSE

08:49:44

 

445

3992.0000

LSE

08:50:27

 

405

3992.0000

LSE

08:52:07

 

383

3992.0000

LSE

08:52:07

 

392

3991.5000

LSE

08:52:29

 

422

3991.0000

LSE

08:53:41

 

464

3990.0000

LSE

08:54:18

 

444

3989.5000

LSE

08:54:47

 

467

3993.0000

LSE

08:58:29

 

389

3993.5000

LSE

08:58:43

 

412

3993.0000

LSE

08:58:46

 

196

3993.0000

LSE

08:58:46

 

169

3993.0000

LSE

08:58:46

 

43

3993.0000

LSE

08:58:46

 

380

3993.0000

LSE

08:58:46

 

232

3992.5000

LSE

08:59:31

 

517

3994.0000

LSE

09:00:06

 

54

3993.0000

LSE

09:00:15

 

31

3993.0000

LSE

09:00:15

 

50

3993.0000

LSE

09:00:15

 

150

3993.0000

LSE

09:00:15

 

72

3993.0000

LSE

09:00:15

 

50

3993.0000

LSE

09:00:15

 

501

3993.5000

LSE

09:00:15

 

67

3993.5000

LSE

09:01:15

 

322

3993.5000

LSE

09:01:15

 

423

3993.5000

LSE

09:01:15

 

409

3994.0000

LSE

09:02:54

 

388

3993.5000

LSE

09:03:09

 

70

3993.5000

LSE

09:03:09

 

456

3994.5000

LSE

09:04:06

 

616

3994.0000

LSE

09:04:19

 

58

3994.0000

LSE

09:04:19

 

15

3994.0000

LSE

09:04:19

 

467

3993.5000

LSE

09:04:36

 

33

3993.5000

LSE

09:04:36

 

447

3992.5000

LSE

09:05:07

 

438

3993.0000

LSE

09:05:07

 

212

3992.0000

LSE

09:05:56

 

236

3992.0000

LSE

09:05:56

 

30

3994.0000

LSE

09:07:44

 

50

3994.0000

LSE

09:07:44

 

50

3994.0000

LSE

09:07:44

 

72

3994.0000

LSE

09:07:44

 

50

3994.0000

LSE

09:07:44

 

200

3994.0000

LSE

09:07:44

 

79

3994.0000

LSE

09:07:44

 

300

3994.0000

LSE

09:07:44

 

278

3993.5000

LSE

09:07:45

 

214

3995.0000

LSE

09:09:20

 

441

3995.0000

LSE

09:09:20

 

204

3995.0000

LSE

09:10:08

 

398

3995.0000

LSE

09:10:08

 

358

3994.5000

LSE

09:10:28

 

51

3994.5000

LSE

09:10:28

 

72

3993.5000

LSE

09:12:03

 

120

3993.5000

LSE

09:12:03

 

51

3993.5000

LSE

09:12:03

 

60

3993.5000

LSE

09:12:03

 

105

3993.5000

LSE

09:12:03

 

103

3993.5000

LSE

09:12:03

 

372

3994.0000

LSE

09:12:03

 

383

3993.0000

LSE

09:12:14

 

457

3992.5000

LSE

09:14:38

 

389

3993.0000

LSE

09:16:28

 

7

3993.0000

LSE

09:16:28

 

393

3993.0000

LSE

09:16:28

 

446

3992.5000

LSE

09:16:36

 

539

3992.5000

LSE

09:16:36

 

180

3992.0000

LSE

09:19:29

 

50

3992.0000

LSE

09:19:29

 

50

3992.0000

LSE

09:19:29

 

429

3992.5000

LSE

09:19:29

 

417

3991.5000

LSE

09:19:54

 

456

3992.0000

LSE

09:21:05

 

22

3992.0000

LSE

09:21:52

 

406

3992.0000

LSE

09:21:55

 

78

3993.0000

LSE

09:23:21

 

50

3993.0000

LSE

09:23:21

 

50

3993.0000

LSE

09:23:21

 

150

3993.0000

LSE

09:23:21

 

50

3993.0000

LSE

09:23:21

 

72

3993.0000

LSE

09:23:21

 

455

3993.0000

LSE

09:23:21

 

429

3992.0000

LSE

09:24:09

 

408

3992.5000

LSE

09:24:09

 

434

3992.5000

LSE

09:24:09

 

50

3992.0000

LSE

09:26:01

 

72

3992.0000

LSE

09:26:01

 

50

3992.0000

LSE

09:26:01

 

26

3992.0000

LSE

09:26:01

 

406

3992.0000

LSE

09:26:01

 

404

3991.5000

LSE

09:26:02

 

258

3993.0000

LSE

09:27:37

 

138

3993.0000

LSE

09:27:37

 

446

3992.5000

LSE

09:27:40

 

415

3992.0000

LSE

09:27:45

 

84

3992.0000

LSE

09:29:12

 

322

3992.0000

LSE

09:29:12

 

234

3992.5000

LSE

09:29:12

 

207

3992.5000

LSE

09:29:12

 

330

3994.5000

LSE

09:32:44

 

109

3994.5000

LSE

09:32:44

 

97

3995.0000

LSE

09:32:58

 

708

3995.0000

LSE

09:33:03

 

405

3995.5000

LSE

09:33:03

 

23

3994.0000

LSE

09:33:08

 

76

3994.0000

LSE

09:33:08

 

50

3994.0000

LSE

09:33:08

 

250

3994.0000

LSE

09:33:08

 

111

3994.0000

LSE

09:33:08

 

440

3994.5000

LSE

09:33:08

 

445

3994.5000

LSE

09:34:00

 

379

3995.5000

LSE

09:35:30

 

418

3999.5000

LSE

09:37:19

 

327

4001.5000

LSE

09:37:44

 

100

4001.5000

LSE

09:37:44

 

418

4001.5000

LSE

09:37:47

 

321

4001.5000

LSE

09:37:49

 

444

4002.0000

LSE

09:38:47

 

59

4000.5000

LSE

09:38:49

 

423

4001.5000

LSE

09:38:49

 

313

4001.5000

LSE

09:38:49

 

394

4001.0000

LSE

09:40:09

 

391

4002.5000

LSE

09:40:49

 

596

4004.5000

LSE

09:42:10

 

132

4005.0000

LSE

09:42:10

 

132

4005.0000

LSE

09:42:10

 

130

4005.0000

LSE

09:42:10

 

184

4005.0000

LSE

09:42:10

 

163

4005.0000

LSE

09:42:10

 

153

4005.0000

LSE

09:42:10

 

66

4006.0000

LSE

09:43:33

 

76

4006.0000

LSE

09:43:33

 

321

4006.0000

LSE

09:43:33

 

390

4006.0000

LSE

09:43:33

 

762

4006.5000

LSE

09:43:33

 

491

4005.5000

LSE

09:43:42

 

91

4004.5000

LSE

09:44:09

 

272

4004.5000

LSE

09:44:09

 

11

4004.5000

LSE

09:44:10

 

76

4003.0000

LSE

09:44:17

 

234

4003.0000

LSE

09:44:18

 

103

4004.0000

LSE

09:45:06

 

327

4004.0000

LSE

09:45:06

 

343

4006.0000

LSE

09:47:20

 

250

4006.0000

LSE

09:47:20

 

230

4007.0000

LSE

09:49:33

 

230

4007.0000

LSE

09:49:33

 

409

4006.5000

LSE

09:49:39

 

423

4006.5000

LSE

09:49:39

 

489

4006.0000

LSE

09:49:59

 

243

4005.0000

LSE

09:50:00

 

139

4005.0000

LSE

09:50:00

 

427

4005.0000

LSE

09:50:00

 

439

4004.5000

LSE

09:50:27

 

5

4004.0000

LSE

09:50:28

 

196

4004.5000

LSE

09:51:42

 

190

4004.5000

LSE

09:51:42

 

384

4003.5000

LSE

09:52:12

 

386

4003.0000

LSE

09:52:13

 

375

4006.0000

LSE

09:55:50

 

1038

4006.0000

LSE

09:56:22

 

638

4005.0000

LSE

09:56:24

 

421

4005.0000

LSE

09:56:44

 

458

4004.5000

LSE

09:56:48

 

116

4004.0000

LSE

09:57:15

 

347

4006.5000

LSE

09:59:09

 

37

4006.5000

LSE

09:59:09

 

240

4006.0000

LSE

10:01:17

 

153

4006.0000

LSE

10:01:17

 

383

4006.0000

LSE

10:01:17

 

56

4006.0000

LSE

10:01:17

 

120

4005.5000

LSE

10:01:19

 

286

4004.5000

LSE

10:02:11

 

323

4005.0000

LSE

10:02:11

 

173

4005.0000

LSE

10:02:11

 

27

4005.0000

LSE

10:02:11

 

143

4005.5000

LSE

10:02:11

 

196

4005.5000

LSE

10:02:11

 

145

4005.5000

LSE

10:02:11

 

34

4005.5000

LSE

10:02:11

 

390

4007.5000

LSE

10:04:41

 

424

4007.5000

LSE

10:04:41

 

551

4008.0000

LSE

10:05:14

 

120

4008.0000

LSE

10:06:10

 

440

4008.0000

LSE

10:06:10

 

50

4008.5000

LSE

10:07:29

 

503

4009.0000

LSE

10:07:29

 

129

4009.5000

LSE

10:07:29

 

55

4009.5000

LSE

10:07:29

 

129

4009.5000

LSE

10:07:29

 

50

4009.5000

LSE

10:07:29

 

55

4009.5000

LSE

10:07:29

 

129

4009.5000

LSE

10:07:29

 

55

4009.5000

LSE

10:07:29

 

50

4009.5000

LSE

10:07:29

 

50

4009.5000

LSE

10:07:29

 

50

4009.5000

LSE

10:07:29

 

50

4009.5000

LSE

10:07:29

 

129

4009.5000

LSE

10:07:29

 

20

4009.5000

LSE

10:07:29

 

377

4008.0000

LSE

10:07:30

 

378

4007.5000

LSE

10:08:04

 

430

4008.0000

LSE

10:09:10

 

334

4008.5000

LSE

10:10:27

 

111

4008.5000

LSE

10:10:27

 

154

4007.5000

LSE

10:10:52

 

127

4008.0000

LSE

10:10:52

 

326

4008.0000

LSE

10:10:52

 

178

4007.0000

LSE

10:10:55

 

121

4007.0000

LSE

10:10:55

 

241

4007.5000

LSE

10:10:55

 

284

4005.5000

LSE

10:11:41

 

167

4005.5000

LSE

10:11:41

 

375

4007.5000

LSE

10:14:11

 

2

4006.5000

LSE

10:14:37

 

47

4006.5000

LSE

10:14:37

 

378

4006.5000

LSE

10:14:37

 

507

4006.5000

LSE

10:14:37

 

385

4005.5000

LSE

10:14:59

 

55

4005.5000

LSE

10:14:59

 

131

4004.5000

LSE

10:16:06

 

276

4004.5000

LSE

10:16:13

 

210

4004.5000

LSE

10:18:25

 

131

4004.5000

LSE

10:18:25

 

50

4004.5000

LSE

10:18:25

 

50

4004.5000

LSE

10:18:25

 

230

4004.5000

LSE

10:18:25

 

470

4004.5000

LSE

10:18:25

 

408

4004.5000

LSE

10:18:25

 

452

4004.0000

LSE

10:18:52

 

432

4004.0000

LSE

10:21:23

 

418

4004.0000

LSE

10:21:58

 

35

4004.0000

LSE

10:21:58

 

400

4004.0000

LSE

10:21:58

 

388

4004.0000

LSE

10:21:58

 

32

4004.0000

LSE

10:21:58

 

375

4006.5000

LSE

10:24:55

 

443

4010.0000

LSE

10:26:34

 

294

4009.5000

LSE

10:26:37

 

486

4009.5000

LSE

10:26:52

 

95

4009.5000

LSE

10:26:52

 

256

4010.5000

LSE

10:27:24

 

138

4010.5000

LSE

10:27:24

 

312

4010.5000

LSE

10:27:26

 

91

4010.5000

LSE

10:27:26

 

415

4010.0000

LSE

10:27:37

 

50

4010.5000

LSE

10:29:19

 

200

4010.5000

LSE

10:29:19

 

50

4010.5000

LSE

10:29:19

 

50

4010.5000

LSE

10:29:19

 

40

4010.5000

LSE

10:29:19

 

152

4009.5000

LSE

10:29:32

 

30

4010.0000

LSE

10:30:22

 

363

4010.0000

LSE

10:30:22

 

164

4015.0000

LSE

10:33:19

 

208

4015.0000

LSE

10:33:19

 

50

4014.5000

LSE

10:33:26

 

320

4014.5000

LSE

10:33:26

 

50

4014.5000

LSE

10:33:26

 

170

4015.0000

LSE

10:33:26

 

50

4015.0000

LSE

10:33:26

 

92

4015.0000

LSE

10:33:26

 

459

4014.5000

LSE

10:33:26

 

411

4015.0000

LSE

10:33:26

 

117

4015.0000

LSE

10:34:02

 

220

4015.0000

LSE

10:34:02

 

265

4015.0000

LSE

10:34:02

 

582

4015.5000

LSE

10:34:02

 

375

4014.5000

LSE

10:34:04

 

380

4014.0000

LSE

10:34:10

 

436

4014.5000

LSE

10:35:13

 

385

4014.5000

LSE

10:36:23

 

406

4015.0000

LSE

10:36:23

 

24

4014.0000

LSE

10:37:45

 

236

4014.0000

LSE

10:37:50

 

136

4014.0000

LSE

10:37:50

 

385

4013.0000

LSE

10:38:10

 

397

4017.5000

LSE

10:42:00

 

309

4017.0000

LSE

10:42:22

 

165

4017.0000

LSE

10:42:22

 

149

4016.5000

LSE

10:42:37

 

398

4016.5000

LSE

10:42:37

 

155

4016.0000

LSE

10:43:22

 

143

4016.0000

LSE

10:43:23

 

255

4016.0000

LSE

10:43:24

 

50

4015.5000

LSE

10:43:56

 

50

4015.5000

LSE

10:43:56

 

152

4015.5000

LSE

10:43:56

 

88

4015.5000

LSE

10:43:56

 

50

4015.5000

LSE

10:43:56

 

18

4015.5000

LSE

10:43:56

 

423

4015.5000

LSE

10:43:56

 

75

4015.5000

LSE

10:45:42

 

333

4015.5000

LSE

10:45:42

 

389

4014.5000

LSE

10:45:54

 

35

4014.5000

LSE

10:45:54

 

421

4014.5000

LSE

10:47:21

 

402

4013.5000

LSE

10:47:23

 

436

4015.0000

LSE

10:48:15

 

375

4013.0000

LSE

10:49:04

 

108

4014.0000

LSE

10:49:30

 

320

4014.0000

LSE

10:49:30

 

439

4016.0000

LSE

10:52:59

 

524

4015.5000

LSE

10:53:03

 

395

4015.0000

LSE

10:53:33

 

239

4015.0000

LSE

10:54:04

 

135

4015.0000

LSE

10:54:04

 

220

4014.5000

LSE

10:54:11

 

452

4014.5000

LSE

10:54:11

 

397

4014.5000

LSE

10:54:39

 

320

4015.0000

LSE

10:55:51

 

427

4015.0000

LSE

10:55:51

 

227

4015.5000

LSE

10:57:37

 

210

4016.5000

LSE

10:58:23

 

484

4016.0000

LSE

10:58:37

 

72

4015.5000

LSE

10:58:46

 

457

4015.5000

LSE

10:58:46

 

7

4015.5000

LSE

11:00:03

 

50

4015.5000

LSE

11:00:03

 

50

4015.5000

LSE

11:00:03

 

320

4015.5000

LSE

11:00:03

 

140

4015.5000

LSE

11:00:03

 

281

4015.5000

LSE

11:00:03

 

50

4015.0000

LSE

11:00:51

 

410

4015.5000

LSE

11:00:51

 

21

4016.0000

LSE

11:01:59

 

50

4016.0000

LSE

11:01:59

 

150

4016.0000

LSE

11:01:59

 

50

4016.0000

LSE

11:01:59

 

50

4016.0000

LSE

11:01:59

 

50

4016.0000

LSE

11:01:59

 

50

4016.0000

LSE

11:01:59

 

517

4016.0000

LSE

11:01:59

 

50

4015.5000

LSE

11:03:22

 

50

4015.5000

LSE

11:03:22

 

150

4015.5000

LSE

11:03:22

 

50

4015.5000

LSE

11:03:22

 

85

4015.5000

LSE

11:03:22

 

57

4015.5000

LSE

11:03:22

 

433

4015.5000

LSE

11:03:22

 

50

4017.0000

LSE

11:05:01

 

50

4017.0000

LSE

11:05:01

 

150

4017.0000

LSE

11:05:01

 

184

4017.0000

LSE

11:05:01

 

506

4017.0000

LSE

11:05:01

 

396

4016.5000

LSE

11:05:56

 

357

4016.0000

LSE

11:05:58

 

257

4016.0000

LSE

11:05:58

 

6

4015.5000

LSE

11:06:05

 

430

4015.5000

LSE

11:06:05

 

519

4015.0000

LSE

11:06:45

 

331

4014.5000

LSE

11:07:47

 

144

4014.5000

LSE

11:07:47

 

517

4013.5000

LSE

11:07:50

 

47

4013.0000

LSE

11:07:52

 

202

4013.0000

LSE

11:07:52

 

190

4013.0000

LSE

11:07:52

 

449

4012.0000

LSE

11:08:13

 

9

4011.5000

LSE

11:10:10

 

391

4011.5000

LSE

11:10:10

 

390

4010.5000

LSE

11:10:32

 

335

4010.5000

LSE

11:11:12

 

67

4010.5000

LSE

11:11:12

 

394

4010.0000

LSE

11:11:44

 

382

4009.5000

LSE

11:12:26

 

389

4008.0000

LSE

11:12:35

 

363

4008.5000

LSE

11:13:40

 

18

4008.5000

LSE

11:13:40

 

508

4007.5000

LSE

11:14:28

 

406

4009.5000

LSE

11:15:59

 

421

4009.5000

LSE

11:15:59

 

57

4008.0000

LSE

11:16:01

 

320

4008.0000

LSE

11:16:01

 

584

4008.5000

LSE

11:16:01

 

25

4012.0000

LSE

11:17:10

 

412

4011.5000

LSE

11:17:18

 

598

4011.5000

LSE

11:17:18

 

628

4011.0000

LSE

11:17:31

 

36

4011.0000

LSE

11:17:31

 

381

4011.0000

LSE

11:17:32

 

440

4013.0000

LSE

11:19:04

 

70

4012.5000

LSE

11:19:09

 

377

4012.5000

LSE

11:19:09

 

166

4010.5000

LSE

11:20:39

 

236

4010.5000

LSE

11:20:39

 

404

4010.5000

LSE

11:21:42

 

434

4010.5000

LSE

11:22:41

 

316

4011.0000

LSE

11:23:22

 

109

4011.0000

LSE

11:23:22

 

294

4009.5000

LSE

11:23:25

 

112

4009.5000

LSE

11:23:25

 

409

4010.0000

LSE

11:23:25

 

424

4008.0000

LSE

11:24:11

 

28

4009.0000

LSE

11:26:18

 

364

4009.0000

LSE

11:26:18

 

200

4008.5000

LSE

11:26:47

 

245

4008.5000

LSE

11:26:47

 

223

4009.5000

LSE

11:28:19

 

100

4009.5000

LSE

11:28:19

 

82

4009.5000

LSE

11:28:19

 

521

4008.5000

LSE

11:28:34

 

404

4008.0000

LSE

11:28:59

 

121

4008.0000

LSE

11:29:00

 

321

4008.0000

LSE

11:29:00

 

190

4011.0000

LSE

11:31:28

 

130

4011.0000

LSE

11:31:28

 

190

4011.0000

LSE

11:31:28

 

438

4010.5000

LSE

11:31:52

 

14

4010.5000

LSE

11:31:52

 

59

4009.5000

LSE

11:31:53

 

395

4011.0000

LSE

11:33:02

 

446

4012.0000

LSE

11:34:30

 

14

4011.0000

LSE

11:34:34

 

367

4011.0000

LSE

11:34:34

 

455

4011.0000

LSE

11:35:03

 

399

4010.5000

LSE

11:35:16

 

428

4010.5000

LSE

11:37:26

 

159

4010.0000

LSE

11:37:57

 

253

4010.0000

LSE

11:37:57

 

397

4010.0000

LSE

11:37:57

 

50

4009.5000

LSE

11:39:22

 

50

4009.5000

LSE

11:39:22

 

443

4009.5000

LSE

11:39:22

 

430

4008.5000

LSE

11:42:15

 

143

4009.0000

LSE

11:43:32

 

239

4009.0000

LSE

11:43:32

 

417

4009.0000

LSE

11:44:30

 

539

4008.5000

LSE

11:44:58

 

411

4008.0000

LSE

11:45:08

 

416

4007.5000

LSE

11:45:43

 

222

4006.0000

LSE

11:47:19

 

353

4007.0000

LSE

11:47:19

 

50

4007.0000

LSE

11:47:19

 

50

4007.0000

LSE

11:47:19

 

457

4007.0000

LSE

11:47:19

 

431

4008.5000

LSE

11:47:19

 

445

4008.5000

LSE

11:48:58

 

367

4008.0000

LSE

11:50:08

 

75

4008.0000

LSE

11:50:08

 

152

4007.0000

LSE

11:51:02

 

299

4007.0000

LSE

11:51:02

 

350

4006.0000

LSE

11:52:58

 

50

4006.0000

LSE

11:52:58

 

50

4006.0000

LSE

11:52:58

 

430

4006.5000

LSE

11:52:58

 

446

4003.5000

LSE

11:53:42

 

409

4002.5000

LSE

11:54:05

 

810

4003.5000

LSE

11:57:45

 

306

4003.0000

LSE

11:57:46

 

177

4003.0000

LSE

11:57:46

 

150

4003.0000

LSE

11:59:02

 

200

4003.0000

LSE

11:59:02

 

50

4003.0000

LSE

11:59:02

 

50

4003.0000

LSE

11:59:02

 

50

4003.0000

LSE

11:59:02

 

330

4003.5000

LSE

11:59:02

 

78

4003.5000

LSE

11:59:02

 

258

4003.5000

LSE

11:59:59

 

117

4003.5000

LSE

11:59:59

 

50

4003.0000

LSE

12:00:01

 

29

4003.0000

LSE

12:00:01

 

150

4003.0000

LSE

12:00:01

 

50

4003.0000

LSE

12:00:01

 

180

4003.0000

LSE

12:00:01

 

378

4003.0000

LSE

12:00:01

 

381

4004.5000

LSE

12:02:17

 

448

4005.5000

LSE

12:03:00

 

436

4005.5000

LSE

12:04:18

 

386

4005.0000

LSE

12:04:33

 

229

4004.0000

LSE

12:05:40

 

166

4004.0000

LSE

12:05:40

 

354

4003.5000

LSE

12:05:43

 

51

4003.5000

LSE

12:05:43

 

403

4005.0000

LSE

12:07:05

 

20

4007.5000

LSE

12:09:32

 

460

4007.0000

LSE

12:10:05

 

233

4007.0000

LSE

12:10:05

 

220

4007.0000

LSE

12:10:05

 

398

4007.0000

LSE

12:10:05

 

409

4007.0000

LSE

12:10:05

 

412

4006.5000

LSE

12:11:11

 

938

4006.0000

LSE

12:14:50

 

70

4006.0000

LSE

12:14:50

 

50

4005.0000

LSE

12:15:00

 

50

4005.0000

LSE

12:15:00

 

150

4005.5000

LSE

12:15:00

 

50

4005.0000

LSE

12:15:00

 

50

4005.5000

LSE

12:15:00

 

50

4005.5000

LSE

12:15:00

 

50

4005.5000

LSE

12:15:00

 

11

4005.5000

LSE

12:15:00

 

594

4005.5000

LSE

12:15:00

 

93

4004.5000

LSE

12:15:08

 

297

4004.5000

LSE

12:15:08

 

23

4004.5000

LSE

12:15:08

 

482

4005.0000

LSE

12:18:06

 

436

4005.5000

LSE

12:18:06

 

379

4004.5000

LSE

12:19:40

 

377

4007.0000

LSE

12:20:36

 

476

4007.5000

LSE

12:22:56

 

391

4007.5000

LSE

12:22:56

 

515

4007.0000

LSE

12:23:00

 

50

4007.0000

LSE

12:25:41

 

190

4007.0000

LSE

12:25:41

 

63

4007.0000

LSE

12:25:41

 

50

4007.0000

LSE

12:25:41

 

50

4007.0000

LSE

12:25:41

 

53

4007.0000

LSE

12:25:41

 

441

4007.0000

LSE

12:25:41

 

429

4007.0000

LSE

12:25:41

 

402

4006.5000

LSE

12:26:12

 

417

4005.5000

LSE

12:26:30

 

249

4004.0000

LSE

12:27:01

 

191

4004.0000

LSE

12:27:01

 

460

4004.0000

LSE

12:28:23

 

443

4003.5000

LSE

12:28:25

 

450

4004.0000

LSE

12:30:02

 

577

4006.0000

LSE

12:32:30

 

435

4005.5000

LSE

12:32:33

 

446

4005.5000

LSE

12:33:50

 

164

4004.5000

LSE

12:34:21

 

200

4004.5000

LSE

12:34:21

 

424

4005.0000

LSE

12:34:21

 

153

4003.5000

LSE

12:37:41

 

157

4003.5000

LSE

12:37:41

 

151

4003.5000

LSE

12:37:41

 

240

4003.0000

LSE

12:38:52

 

191

4003.0000

LSE

12:40:01

 

315

4003.0000

LSE

12:40:01

 

404

4003.0000

LSE

12:40:01

 

214

4003.0000

LSE

12:40:01

 

450

4003.5000

LSE

12:43:01

 

329

4003.0000

LSE

12:43:01

 

90

4003.0000

LSE

12:43:01

 

464

4003.0000

LSE

12:43:01

 

50

4002.5000

LSE

12:44:48

 

50

4002.5000

LSE

12:44:48

 

50

4002.5000

LSE

12:44:48

 

439

4003.0000

LSE

12:44:48

 

418

4003.0000

LSE

12:44:48

 

74

4002.0000

LSE

12:45:37

 

205

4002.0000

LSE

12:45:37

 

172

4001.5000

LSE

12:46:46

 

50

4001.5000

LSE

12:46:46

 

230

4001.5000

LSE

12:46:46

 

389

4002.0000

LSE

12:46:46

 

106

4002.0000

LSE

12:46:46

 

223

4001.0000

LSE

12:48:30

 

212

4001.0000

LSE

12:48:30

 

21

4001.0000

LSE

12:48:30

 

126

4000.0000

LSE

12:53:22

 

456

4000.5000

LSE

12:53:22

 

578

4000.5000

LSE

12:53:22

 

428

3999.5000

LSE

12:54:26

 

50

3999.0000

LSE

12:55:00

 

50

3999.0000

LSE

12:55:00

 

455

3999.0000

LSE

12:55:00

 

50

3999.5000

LSE

12:55:26

 

401

3999.5000

LSE

12:55:26

 

120

3999.0000

LSE

12:55:27

 

321

3999.0000

LSE

12:55:27

 

449

3999.0000

LSE

12:55:27

 

15

3999.5000

LSE

12:56:53

 

50

3999.5000

LSE

12:56:53

 

50

3999.5000

LSE

12:56:53

 

220

3999.5000

LSE

12:56:53

 

90

3999.5000

LSE

12:56:53

 

374

3999.5000

LSE

12:56:53

 

50

3998.0000

LSE

12:57:29

 

190

3998.0000

LSE

12:57:29

 

190

3998.0000

LSE

12:57:29

 

170

3999.0000

LSE

13:00:42

 

404

3999.5000

LSE

13:00:42

 

385

3999.5000

LSE

13:00:42

 

69

4000.0000

LSE

13:03:35

 

69

4000.0000

LSE

13:03:35

 

161

4000.0000

LSE

13:03:35

 

69

4000.0000

LSE

13:03:38

 

161

4000.0000

LSE

13:03:41

 

69

4000.0000

LSE

13:03:41

 

160

4000.0000

LSE

13:03:45

 

68

4000.0000

LSE

13:03:45

 

431

3999.5000

LSE

13:03:51

 

387

3999.5000

LSE

13:03:51

 

205

4000.0000

LSE

13:05:02

 

232

4000.0000

LSE

13:05:02

 

20

4000.0000

LSE

13:05:02

 

50

4000.0000

LSE

13:05:02

 

210

4000.0000

LSE

13:05:02

 

210

4000.0000

LSE

13:05:02

 

298

4000.0000

LSE

13:05:02

 

123

4000.0000

LSE

13:05:02

 

434

4001.5000

LSE

13:07:31

 

376

4002.0000

LSE

13:07:31

 

446

4001.0000

LSE

13:07:53

 

452

4000.5000

LSE

13:08:39

 

23

4000.0000

LSE

13:11:10

 

50

4000.0000

LSE

13:11:10

 

50

4000.0000

LSE

13:11:10

 

50

4000.0000

LSE

13:11:10

 

190

4000.0000

LSE

13:11:10

 

50

4000.0000

LSE

13:11:10

 

50

4000.0000

LSE

13:11:10

 

248

3999.5000

LSE

13:11:10

 

198

3999.5000

LSE

13:11:10

 

387

4000.0000

LSE

13:11:10

 

446

3998.5000

LSE

13:12:30

 

378

3998.0000

LSE

13:13:21

 

410

3997.5000

LSE

13:14:02

 

455

3997.0000

LSE

13:14:29

 

404

3996.5000

LSE

13:15:45

 

107

3996.5000

LSE

13:16:46

 

322

3996.5000

LSE

13:16:46

 

386

3996.5000

LSE

13:16:46

 

50

3994.5000

LSE

13:18:41

 

359

3994.5000

LSE

13:18:41

 

300

3994.0000

LSE

13:18:42

 

146

3994.0000

LSE

13:18:42

 

396

3992.5000

LSE

13:20:15

 

50

3996.0000

LSE

13:23:58

 

150

3996.0000

LSE

13:23:58

 

50

3996.0000

LSE

13:23:58

 

50

3996.0000

LSE

13:23:58

 

27

3996.0000

LSE

13:23:58

 

50

3996.0000

LSE

13:23:58

 

10

3996.0000

LSE

13:23:58

 

418

3995.5000

LSE

13:23:58

 

298

3995.5000

LSE

13:23:58

 

174

3995.5000

LSE

13:23:58

 

458

3994.5000

LSE

13:24:10

 

195

3993.5000

LSE

13:24:38

 

230

3993.5000

LSE

13:24:38

 

391

3994.0000

LSE

13:24:38

 

149

3992.0000

LSE

13:26:36

 

150

3992.0000

LSE

13:26:36

 

50

3992.0000

LSE

13:26:36

 

41

3992.0000

LSE

13:26:36

 

442

3993.0000

LSE

13:26:36

 

458

3992.5000

LSE

13:27:36

 

100

3992.0000

LSE

13:27:44

 

278

3992.0000

LSE

13:27:57

 

462

3991.0000

LSE

13:28:16

 

50

3994.5000

LSE

13:30:26

 

334

3994.5000

LSE

13:30:26

 

59

3994.0000

LSE

13:30:38

 

205

3994.0000

LSE

13:30:38

 

74

3994.0000

LSE

13:30:38

 

13

3994.0000

LSE

13:30:38

 

26

3994.0000

LSE

13:30:38

 

377

3994.5000

LSE

13:30:38

 

145

3993.0000

LSE

13:30:43

 

122

3993.0000

LSE

13:30:43

 

165

3993.0000

LSE

13:30:43

 

456

3993.5000

LSE

13:31:12

 

40

3993.5000

LSE

13:31:12

 

347

3993.5000

LSE

13:31:12

 

434

3991.0000

LSE

13:32:16

 

400

3990.5000

LSE

13:33:26

 

438

3990.0000

LSE

13:33:45

 

462

3989.5000

LSE

13:33:47

 

427

3989.5000

LSE

13:34:38

 

125

3989.0000

LSE

13:34:40

 

332

3989.0000

LSE

13:34:40

 

100

3986.5000

LSE

13:35:22

 

27

3986.5000

LSE

13:35:22

 

125

3986.5000

LSE

13:35:22

 

15

3986.5000

LSE

13:35:22

 

111

3986.5000

LSE

13:35:22

 

281

3987.5000

LSE

13:35:22

 

50

3987.5000

LSE

13:35:22

 

50

3987.5000

LSE

13:35:22

 

418

3990.5000

LSE

13:36:37

 

454

3989.5000

LSE

13:36:48

 

299

3989.0000

LSE

13:37:11

 

123

3989.0000

LSE

13:37:11

 

151

3989.0000

LSE

13:37:41

 

296

3989.0000

LSE

13:37:41

 

158

3987.5000

LSE

13:37:54

 

297

3987.5000

LSE

13:37:54

 

377

3987.0000

LSE

13:38:36

 

372

3987.5000

LSE

13:39:11