Information  X 
Enter a valid email address

Unilever PLC (ULVR)

  Print          Annual reports

Thursday 09 September, 2021

Unilever PLC

Transaction in Own Shares

RNS Number : 3284L
Unilever PLC
09 September 2021
 

09 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:


09 September 2021

Number of ordinary shares purchased:


601,988

Highest price paid per share:


GBp 4,028.5000

Lowest price paid per share:


GBp 3,970.0000

Volume weighted average price paid per share:


GBp 3,988.1569




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 38,265,241 of its ordinary shares in treasury and has 2,590,978,531 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,988.2282

386,116

BATS

3,988.3834

120,000

Chi-X

3,987.3443

70,872

Turquoise

3,988.2726

25,000








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

117

3,993.50

BATE

08:07:05

116

3,993.50

BATE

08:07:05

229

3,993.50

BATE

08:07:05

460

3,988.50

BATE

08:07:22

64

3,989.50

BATE

08:08:24

132

3,989.50

BATE

08:08:24

68

3,989.50

BATE

08:08:24

172

3,989.50

BATE

08:08:24

455

3,993.00

BATE

08:10:20

101

3,993.00

BATE

08:10:40

359

3,993.00

BATE

08:10:40

179

3,993.00

BATE

08:10:40

240

3,993.00

BATE

08:10:40

330

4,005.50

BATE

08:15:03

45

4,005.50

BATE

08:15:03

415

4,005.50

BATE

08:15:03

422

4,005.50

BATE

08:15:03

412

4,006.00

BATE

08:15:03

394

4,005.00

BATE

08:15:48

391

4,003.00

BATE

08:16:58

81

4,002.00

BATE

08:17:45

302

4,002.00

BATE

08:17:45

401

4,007.00

BATE

08:19:50

401

4,007.50

BATE

08:19:50

434

4,008.50

BATE

08:21:18

189

4,005.50

BATE

08:22:11

11

4,005.50

BATE

08:22:11

201

4,005.50

BATE

08:22:12

373

4,016.50

BATE

08:24:26

10

4,017.50

BATE

08:25:04

89

4,017.50

BATE

08:25:04

330

4,017.50

BATE

08:25:04

461

4,019.00

BATE

08:26:05

25

4,024.50

BATE

08:27:58

9

4,024.50

BATE

08:27:58

46

4,023.50

BATE

08:28:40

375

4,023.50

BATE

08:28:40

173

4,028.00

BATE

08:30:40

164

4,028.00

BATE

08:30:40

76

4,028.00

BATE

08:30:40

399

4,027.50

BATE

08:30:41

32

4,020.50

BATE

08:32:41

171

4,020.50

BATE

08:32:41

27

4,020.50

BATE

08:32:41

40

4,020.50

BATE

08:32:41

106

4,020.50

BATE

08:32:41

425

4,016.50

BATE

08:34:00

397

4,017.00

BATE

08:35:35

12

4,017.00

BATE

08:35:35

414

4,011.50

BATE

08:37:30

383

4010.0000

BATE

08:39:16

234

4009.5000

BATE

08:40:36

139

4009.5000

BATE

08:40:36

37

4009.5000

BATE

08:42:49

230

4009.5000

BATE

08:42:49

10

4009.5000

BATE

08:42:49

142

4009.5000

BATE

08:43:00

188

4009.5000

BATE

08:44:11

125

4009.5000

BATE

08:44:11

58

4009.5000

BATE

08:44:11

20

4009.5000

BATE

08:44:11

137

4005.5000

BATE

08:46:56

242

4005.5000

BATE

08:46:56

162

4004.5000

BATE

08:47:36

47

4004.5000

BATE

08:47:36

82

4004.5000

BATE

08:47:36

111

4004.5000

BATE

08:47:36

457

4004.5000

BATE

08:49:06

460

4003.5000

BATE

08:52:00

388

4004.5000

BATE

08:54:04

386

4003.5000

BATE

08:55:43

387

4006.0000

BATE

08:58:51

187

4005.5000

BATE

09:01:37

242

4005.5000

BATE

09:01:37

440

4005.0000

BATE

09:02:06

7

4008.5000

BATE

09:05:16

369

4008.5000

BATE

09:05:16

15

4007.5000

BATE

09:05:50

107

4007.5000

BATE

09:05:50

48

4007.5000

BATE

09:05:50

85

4007.5000

BATE

09:05:50

19

4007.5000

BATE

09:05:50

148

4007.5000

BATE

09:05:50

134

4005.5000

BATE

09:07:02

34

4005.5000

BATE

09:07:02

18

4005.5000

BATE

09:07:04

45

4005.5000

BATE

09:07:04

15

4005.5000

BATE

09:07:04

91

4007.0000

BATE

09:08:19

80

4007.0000

BATE

09:08:19

267

4007.0000

BATE

09:08:26

16

4007.5000

BATE

09:10:04

36

4007.5000

BATE

09:10:04

41

4007.5000

BATE

09:10:04

37

4007.5000

BATE

09:10:04

10

4007.5000

BATE

09:10:04

7

4007.5000

BATE

09:10:14

206

4007.5000

BATE

09:10:14

44

4007.5000

BATE

09:10:14

424

4007.0000

BATE

09:12:23

70

4005.0000

BATE

09:15:13

344

4005.0000

BATE

09:15:13

24

4005.0000

BATE

09:15:13

381

4004.5000

BATE

09:16:41

12

4005.0000

BATE

09:18:50

22

4005.0000

BATE

09:18:50

21

4005.0000

BATE

09:18:50

382

4005.0000

BATE

09:18:50

440

4005.5000

BATE

09:21:03

393

4007.0000

BATE

09:23:25

453

4005.0000

BATE

09:24:33

182

4001.5000

BATE

09:28:21

201

4001.5000

BATE

09:28:21

375

4001.5000

BATE

09:28:21

123

3999.5000

BATE

09:34:02

98

3999.5000

BATE

09:34:02

34

3999.5000

BATE

09:34:02

183

3999.5000

BATE

09:34:02

502

4001.5000

BATE

09:36:03

179

4001.0000

BATE

09:37:10

79

4001.0000

BATE

09:37:10

116

4001.0000

BATE

09:37:10

18

4001.0000

BATE

09:37:10

217

4000.0000

BATE

09:38:15

66

4000.0000

BATE

09:38:15

110

4000.0000

BATE

09:38:15

122

4000.0000

BATE

09:38:15

129

4000.0000

BATE

09:38:15

144

4000.0000

BATE

09:38:15

283

4002.0000

BATE

09:41:10

98

4002.0000

BATE

09:41:10

443

3998.0000

BATE

09:42:19

399

3991.0000

BATE

09:45:54

187

3989.0000

BATE

09:46:59

216

3989.0000

BATE

09:46:59

41

3986.5000

BATE

09:49:12

342

3986.5000

BATE

09:49:12

174

3983.0000

BATE

09:52:11

26

3983.0000

BATE

09:52:11

18

3983.0000

BATE

09:52:11

21

3983.0000

BATE

09:52:14

143

3983.0000

BATE

09:52:20

9

3983.0000

BATE

09:54:02

12

3983.0000

BATE

09:54:02

23

3983.5000

BATE

09:55:03

161

3983.5000

BATE

09:55:03

19

3983.5000

BATE

09:55:03

181

3983.5000

BATE

09:55:03

411

3983.0000

BATE

09:56:58

37

3983.0000

BATE

09:56:58

398

3984.0000

BATE

09:58:34

414

3982.0000

BATE

10:01:27

387

3981.5000

BATE

10:04:18

435

3978.0000

BATE

10:06:08

401

3974.0000

BATE

10:08:24

396

3972.0000

BATE

10:11:40

376

3973.0000

BATE

10:14:03

367

3973.0000

BATE

10:16:14

10

3973.0000

BATE

10:16:14

400

3974.5000

BATE

10:18:34

10

3974.5000

BATE

10:18:34

394

3974.5000

BATE

10:20:58

200

3974.5000

BATE

10:22:48

68

3974.5000

BATE

10:22:48

32

3974.5000

BATE

10:22:48

64

3974.5000

BATE

10:22:48

18

3974.5000

BATE

10:22:48

92

3977.5000

BATE

10:25:26

182

3977.5000

BATE

10:25:26

58

3977.5000

BATE

10:25:26

42

3977.5000

BATE

10:25:26

300

3978.0000

BATE

10:26:51

115

3978.0000

BATE

10:26:51

89

3980.5000

BATE

10:29:19

249

3981.5000

BATE

10:30:01

79

3981.5000

BATE

10:30:01

50

3981.5000

BATE

10:30:01

460

3987.0000

BATE

10:33:38

72

3984.5000

BATE

10:35:28

43

3984.5000

BATE

10:35:28

231

3984.5000

BATE

10:35:28

30

3984.5000

BATE

10:35:28

11

3984.5000

BATE

10:35:28

434

3986.0000

BATE

10:37:41

449

3985.5000

BATE

10:39:51

158

3983.0000

BATE

10:42:31

226

3983.0000

BATE

10:42:31

45

3979.5000

BATE

10:45:25

350

3979.5000

BATE

10:45:25

60

3979.5000

BATE

10:47:21

215

3979.5000

BATE

10:47:21

146

3979.5000

BATE

10:47:21

318

3984.0000

BATE

10:50:20

56

3984.0000

BATE

10:50:20

305

3983.0000

BATE

10:53:22

150

3983.0000

BATE

10:53:22

287

3984.0000

BATE

10:56:14

77

3984.0000

BATE

10:56:14

89

3984.0000

BATE

10:56:14

400

3986.0000

BATE

10:58:52

13

3984.5000

BATE

11:00:34

407

3984.5000

BATE

11:00:34

343

3983.5000

BATE

11:03:12

39

3983.5000

BATE

11:03:12

387

3985.0000

BATE

11:05:04

236

3980.5000

BATE

11:08:19

173

3980.5000

BATE

11:08:25

13

3980.5000

BATE

11:09:59

37

3980.5000

BATE

11:10:00

32

3980.5000

BATE

11:10:09

254

3980.5000

BATE

11:10:42

57

3980.5000

BATE

11:10:42

229

3977.5000

BATE

11:12:57

210

3977.5000

BATE

11:12:57

60

3976.5000

BATE

11:14:44

14

3976.5000

BATE

11:14:44

16

3976.5000

BATE

11:14:44

351

3976.5000

BATE

11:14:44

234

3979.0000

BATE

11:18:44

177

3979.0000

BATE

11:18:44

20

3979.0000

BATE

11:18:44

396

3980.5000

BATE

11:21:51

203

3977.5000

BATE

11:24:07

226

3977.5000

BATE

11:24:07

52

3977.5000

BATE

11:26:53

15

3977.5000

BATE

11:26:53

162

3977.5000

BATE

11:27:02

160

3978.5000

BATE

11:28:24

21

3978.5000

BATE

11:28:24

14

3978.5000

BATE

11:28:24

205

3978.5000

BATE

11:28:25

206

3981.5000

BATE

11:31:44

194

3981.5000

BATE

11:31:44

29

3980.0000

BATE

11:33:25

240

3980.0000

BATE

11:33:25

129

3980.0000

BATE

11:33:25

66

3979.5000

BATE

11:36:45

130

3979.5000

BATE

11:36:45

361

3980.0000

BATE

11:38:04

58

3980.0000

BATE

11:38:04

442

3979.0000

BATE

11:43:39

161

3978.5000

BATE

11:44:33

99

3978.5000

BATE

11:44:58

130

3978.5000

BATE

11:44:58

435

3976.5000

BATE

11:46:34

330

3976.0000

BATE

11:50:39

40

3976.0000

BATE

11:50:39

49

3976.0000

BATE

11:50:39

9

3975.0000

BATE

11:52:35

231

3975.0000

BATE

11:52:35

64

3976.0000

BATE

11:53:29

385

3976.0000

BATE

11:53:29

220

3973.0000

BATE

11:56:14

49

3973.0000

BATE

11:56:14

163

3973.0000

BATE

11:56:14

422

3979.0000

BATE

12:01:14

418

3979.5000

BATE

12:02:04

448

3979.5000

BATE

12:03:20

29

3981.5000

BATE

12:06:08

24

3981.5000

BATE

12:06:08

122

3981.5000

BATE

12:06:08

2

3981.5000

BATE

12:06:08

394

3983.5000

BATE

12:07:30

125

3983.5000

BATE

12:12:22

53

3983.5000

BATE

12:12:22

402

3984.5000

BATE

12:13:08

395

3984.0000

BATE

12:14:20

14

3982.5000

BATE

12:15:49

440

3982.5000

BATE

12:15:59

78

3984.5000

BATE

12:18:52

1

3984.5000

BATE

12:18:52

309

3984.5000

BATE

12:18:54

359

3985.0000

BATE

12:23:18

71

3985.0000

BATE

12:23:18

381

3983.0000

BATE

12:25:18

68

3982.5000

BATE

12:30:09

46

3983.0000

BATE

12:30:09

73

3983.0000

BATE

12:30:09

199

3983.0000

BATE

12:30:09

134

3983.0000

BATE

12:30:09

86

3982.5000

BATE

12:31:47

241

3982.5000

BATE

12:31:47

13

3986.0000

BATE

12:34:45

31

3986.0000

BATE

12:34:45

73

3986.0000

BATE

12:34:45

69

3986.0000

BATE

12:34:45

145

3986.0000

BATE

12:34:45

94

3986.0000

BATE

12:36:04

387

3986.0000

BATE

12:36:04

187

3985.0000

BATE

12:39:48

215

3985.0000

BATE

12:39:48

25

3985.0000

BATE

12:39:48

396

3985.0000

BATE

12:41:21

354

3983.5000

BATE

12:44:27

50

3983.5000

BATE

12:44:27

261

3985.0000

BATE

12:47:41

123

3985.0000

BATE

12:47:41

42

3985.0000

BATE

12:47:41

196

3988.0000

BATE

12:50:17

34

3988.0000

BATE

12:50:17

10

3988.0000

BATE

12:50:17

186

3988.0000

BATE

12:50:24

402

3990.0000

BATE

12:53:05

402

3992.0000

BATE

12:55:43

168

3991.0000

BATE

12:59:19

33

3991.0000

BATE

12:59:19

39

3991.0000

BATE

12:59:19

219

3991.0000

BATE

13:00:38

450

3994.0000

BATE

13:02:12

369

3992.0000

BATE

13:04:48

71

3992.0000

BATE

13:04:48

405

3988.0000

BATE

13:07:21

38

3987.0000

BATE

13:10:23

39

3987.0000

BATE

13:10:23

385

3987.0000

BATE

13:10:23

442

3987.0000

BATE

13:13:41

457

3990.0000

BATE

13:17:21

1

3989.0000

BATE

13:19:55

450

3989.0000

BATE

13:19:55

204

3988.0000

BATE

13:22:22

63

3988.0000

BATE

13:22:22

170

3988.0000

BATE

13:22:22

9

3988.0000

BATE

13:25:51

152

3988.0000

BATE

13:25:51

141

3988.0000

BATE

13:25:51

81

3988.0000

BATE

13:25:51

40

3990.0000

BATE

13:28:44

124

3990.0000

BATE

13:28:44

35

3990.0000

BATE

13:28:44

214

3990.0000

BATE

13:28:44

56

3991.0000

BATE

13:31:13

60

3991.0000

BATE

13:31:13

204

3991.0000

BATE

13:31:30

256

3991.0000

BATE

13:31:30

256

3991.0000

BATE

13:31:30

27

3991.0000

BATE

13:31:30

90

3992.5000

BATE

13:35:00

141

3992.5000

BATE

13:35:00

135

3992.5000

BATE

13:35:00

19

3992.5000

BATE

13:35:00

26

3992.5000

BATE

13:35:00

31

3991.0000

BATE

13:36:01

41

3991.0000

BATE

13:36:01

458

3992.0000

BATE

13:38:46

424

3988.5000

BATE

13:40:22

111

3990.5000

BATE

13:42:27

200

3990.5000

BATE

13:42:27

61

3990.5000

BATE

13:42:27

54

3990.5000

BATE

13:42:27

42

3991.5000

BATE

13:44:18

25

3991.5000

BATE

13:44:23

50

3991.5000

BATE

13:44:23

58

3991.5000

BATE

13:44:23

11

3991.5000

BATE

13:44:23

102

3991.5000

BATE

13:44:23

31

3991.5000

BATE

13:44:23

20

3991.5000

BATE

13:44:23

34

3991.5000

BATE

13:44:23

20

3991.5000

BATE

13:44:41

53

3991.5000

BATE

13:44:41

10

3991.5000

BATE

13:44:55

3

3991.5000

BATE

13:44:57

15

3992.5000

BATE

13:47:15

195

3997.5000

BATE

13:50:07

240

3997.5000

BATE

13:50:07

37

3996.5000

BATE

13:51:19

23

3996.5000

BATE

13:51:19

200

3997.5000

BATE

13:52:55

154

3997.5000

BATE

13:52:55

36

3997.5000

BATE

13:52:55

31

3997.5000

BATE

13:52:55

42

3997.5000

BATE

13:52:55

193

3998.0000

BATE

13:54:23

31

3998.0000

BATE

13:54:23

100

3998.0000

BATE

13:54:23

70

3998.0000

BATE

13:54:23

383

3998.0000

BATE

13:54:23

31

3998.0000

BATE

13:58:06

21

3999.0000

BATE

13:59:08

162

3996.5000

BATE

13:59:30

243

3996.5000

BATE

13:59:30

497

3998.5000

BATE

13:59:30

387

3996.5000

BATE

14:00:55

79

3997.5000

BATE

14:03:53

20

3997.5000

BATE

14:03:53

42

3997.5000

BATE

14:03:53

25

3997.5000

BATE

14:03:53

215

3997.5000

BATE

14:03:53

12

3997.5000

BATE

14:05:14

418

3997.5000

BATE

14:05:14

48

3997.0000

BATE

14:07:39

299

3997.0000

BATE

14:07:39

5

3997.0000

BATE

14:07:40

49

3997.0000

BATE

14:07:40

448

3997.0000

BATE

14:08:09

315

3996.5000

BATE

14:11:58

22

3996.5000

BATE

14:11:58

67

3998.5000

BATE

14:13:22

11

3998.5000

BATE

14:13:22

137

3998.5000

BATE

14:13:22

20

3998.5000

BATE

14:13:22

143

3998.5000

BATE

14:13:22

445

3998.0000

BATE

14:14:04

144

3999.5000

BATE

14:19:12

240

3999.5000

BATE

14:19:12

59

3999.5000

BATE

14:19:12

452

3999.5000

BATE

14:19:59

125

3997.0000

BATE

14:22:02

31

3997.0000

BATE

14:22:02

12

3997.0000

BATE

14:22:02

34

3997.0000

BATE

14:22:02

39

3997.0000

BATE

14:22:02

421

3997.0000

BATE

14:22:07

130

3997.0000

BATE

14:22:07

18

3991.5000

BATE

14:24:12

60

3991.5000

BATE

14:24:12

24

3991.5000

BATE

14:24:12

71

3991.5000

BATE

14:24:12

19

3991.5000

BATE

14:24:12

11

3991.5000

BATE

14:24:12

170

3991.5000

BATE

14:24:12

355

3992.0000

BATE

14:26:16

29

3992.0000

BATE

14:26:16

33

3992.0000

BATE

14:26:16

26

3992.0000

BATE

14:26:16

460

3992.0000

BATE

14:28:15

387

3990.0000

BATE

14:29:24

89

3988.0000

BATE

14:30:19

86

3988.0000

BATE

14:30:19

224

3988.0000

BATE

14:30:20

429

3989.0000

BATE

14:31:03

192

3986.5000

BATE

14:32:14

38

3989.5000

BATE

14:33:15

192

3989.5000

BATE

14:33:15

150

3989.5000

BATE

14:33:15

60

3989.5000

BATE

14:33:16

4

3989.5000

BATE

14:33:16

414

3989.5000

BATE

14:33:17

198

3989.0000

BATE

14:33:28

227

3989.0000

BATE

14:33:28

170

3990.0000

BATE

14:35:28

268

3990.0000

BATE

14:35:28

102

3990.5000

BATE

14:35:40

142

3990.5000

BATE

14:35:40

63

3990.5000

BATE

14:35:40

17

3990.5000

BATE

14:35:40

47

3990.5000

BATE

14:35:40

49

3990.5000

BATE

14:35:40

95

3990.5000

BATE

14:36:22

252

3990.5000

BATE

14:36:22

17

3990.5000

BATE

14:36:23

45

3990.5000

BATE

14:36:23

21

3990.5000

BATE

14:36:23

33

3990.5000

BATE

14:36:23

27

3990.5000

BATE

14:36:28

23

3990.5000

BATE

14:36:28

32

3990.5000

BATE

14:36:28

19

3990.5000

BATE

14:36:28

11

3990.5000

BATE

14:36:28

2

3990.5000

BATE

14:36:28

209

3990.5000

BATE

14:36:43

131

3990.0000

BATE

14:38:13

30

3990.0000

BATE

14:38:13

67

3990.0000

BATE

14:38:13

142

3990.0000

BATE

14:38:13

381

3989.0000

BATE

14:38:16

149

3988.0000

BATE

14:39:47

53

3988.0000

BATE

14:39:47

184

3988.0000

BATE

14:39:47

57

3987.5000

BATE

14:40:00

38

3987.5000

BATE

14:40:00

79

3987.5000

BATE

14:40:00

106

3987.5000

BATE

14:40:00

166

3987.5000

BATE

14:40:00

224

3984.5000

BATE

14:41:46

150

3984.5000

BATE

14:41:46

275

3984.5000

BATE

14:43:14

23

3984.5000

BATE

14:43:14

64

3984.5000

BATE

14:43:14

17

3984.5000

BATE

14:43:14

11

3984.5000

BATE

14:43:14

407

3985.0000

BATE

14:43:14

433

3984.5000

BATE

14:45:22

389

3984.5000

BATE

14:45:22

430

3983.0000

BATE

14:46:47

404

3984.0000

BATE

14:49:20

162

3983.5000

BATE

14:49:51

84

3983.5000

BATE

14:49:51

64

3983.5000

BATE

14:49:51

56

3983.5000

BATE

14:49:58

453

3983.5000

BATE

14:50:00

31

3983.5000

BATE

14:50:00

15

3984.5000

BATE

14:51:04

141

3984.5000

BATE

14:51:13

39

3984.5000

BATE

14:51:13

446

3986.5000

BATE

14:52:15

53

3986.0000

BATE

14:53:33

390

3986.0000

BATE

14:53:33

446

3985.0000

BATE

14:54:59

407

3984.0000

BATE

14:56:05

450

3983.5000

BATE

14:58:12

409

3982.5000

BATE

14:58:26

341

3983.5000

BATE

15:00:45

45

3983.5000

BATE

15:00:45

30

3983.5000

BATE

15:01:22

58

3983.5000

BATE

15:01:22

43

3983.5000

BATE

15:01:22

16

3983.5000

BATE

15:01:22

40

3983.5000

BATE

15:01:22

423

3983.5000

BATE

15:01:22

403

3983.0000

BATE

15:01:30

413

3985.5000

BATE

15:03:46

158

3985.0000

BATE

15:04:50

125

3985.0000

BATE

15:04:50

53

3985.0000

BATE

15:04:50

121

3985.0000

BATE

15:04:50

89

3982.5000

BATE

15:06:30

305

3982.5000

BATE

15:06:30

36

3982.5000

BATE

15:06:30

16

3982.5000

BATE

15:06:30

34

3982.5000

BATE

15:06:30

196

3982.0000

BATE

15:06:50

32

3982.0000

BATE

15:06:50

20

3982.0000

BATE

15:06:50

188

3982.0000

BATE

15:06:50

438

3982.0000

BATE

15:08:22

50

3979.5000

BATE

15:10:28

50

3979.5000

BATE

15:10:28

392

3979.0000

BATE

15:11:06

405

3979.5000

BATE

15:11:06

388

3979.5000

BATE

15:12:44

10

3979.0000

BATE

15:12:48

338

3979.0000

BATE

15:12:48

104

3979.0000

BATE

15:12:53

179

3978.0000

BATE

15:14:37

30

3978.0000

BATE

15:14:37

175

3978.0000

BATE

15:14:37

24

3978.5000

BATE

15:15:46

32

3978.5000

BATE

15:15:46

417

3980.0000

BATE

15:16:59

22

3980.0000

BATE

15:16:59

44

3980.0000

BATE

15:16:59

417

3981.0000

BATE

15:18:34

541

3981.5000

BATE

15:19:53

17

3982.0000

BATE

15:20:37

397

3982.0000

BATE

15:20:37

33

3981.0000

BATE

15:20:44

19

3981.0000

BATE

15:20:57

326

3981.0000

BATE

15:20:57

20

3981.0000

BATE

15:20:57

271

3981.5000

BATE

15:23:00

50

3981.5000

BATE

15:23:00

40

3981.5000

BATE

15:23:00

50

3981.5000

BATE

15:23:00

343

3981.5000

BATE

15:23:00

51

3981.5000

BATE

15:23:00

37

3981.5000

BATE

15:23:00

25

3982.5000

BATE

15:24:24

391

3982.5000

BATE

15:24:24

421

3986.0000

BATE

15:27:38

19

3986.0000

BATE

15:27:38

11

3985.5000

BATE

15:27:40

38

3985.5000

BATE

15:27:40

49

3985.5000

BATE

15:27:40

17

3985.5000

BATE

15:27:40

188

3985.5000

BATE

15:27:40

75

3985.5000

BATE

15:27:41

21

3985.5000

BATE

15:27:41

39

3985.0000

BATE

15:28:54

125

3985.0000

BATE

15:28:54

218

3985.0000

BATE

15:28:54

33

3986.5000

BATE

15:30:42

161

3986.5000

BATE

15:30:42

379

3987.0000

BATE

15:31:24

29

3987.0000

BATE

15:31:24

337

3987.0000

BATE

15:32:57

122

3987.0000

BATE

15:32:57

122

3987.0000

BATE

15:32:57

90

3987.0000

BATE

15:32:57

212

3987.0000

BATE

15:32:57

90

3985.5000

BATE

15:34:31

24

3985.5000

BATE

15:34:31

145

3985.5000

BATE

15:34:32

156

3985.5000

BATE

15:34:32

114

3985.0000

BATE

15:36:12

114

3985.0000

BATE

15:36:12

108

3985.0000

BATE

15:36:12

62

3985.0000

BATE

15:36:12

67

3985.0000

BATE

15:36:12

47

3985.0000

BATE

15:36:12

440

3984.5000

BATE

15:37:23

366

3985.0000

BATE

15:38:26

10

3985.0000

BATE

15:38:26

404

3983.0000

BATE

15:39:31

407

3982.0000

BATE

15:40:59

449

3983.0000

BATE

15:42:30

77

3982.0000

BATE

15:43:56

380

3982.0000

BATE

15:43:56

16

3980.5000

BATE

15:45:40

147

3980.5000

BATE

15:45:41

23

3980.5000

BATE

15:45:41

244

3980.5000

BATE

15:45:42

4

3980.0000

BATE

15:45:45

442

3980.0000

BATE

15:45:51

418

3981.0000

BATE

15:47:11

30

3981.0000

BATE

15:47:11

407

3978.5000

BATE

15:48:53

20

3979.0000

BATE

15:49:45

135

3979.0000

BATE

15:49:45

88

3979.0000

BATE

15:49:46

158

3979.0000

BATE

15:49:46

377

3977.5000

BATE

15:52:11

385

3978.0000

BATE

15:53:02

382

3979.0000

BATE

15:53:47

197

3978.5000

BATE

15:53:48

263

3979.5000

BATE

15:55:24

152

3979.5000

BATE

15:55:24

401

3980.0000

BATE

15:56:31

14

3980.0000

BATE

15:56:31

347

3980.0000

BATE

15:56:31

41

3980.0000

BATE

15:56:31

10

3980.0000

BATE

15:56:31

172

3980.5000

BATE

15:59:59

218

3980.5000

BATE

15:59:59

7

3980.5000

BATE

15:59:59

409

3980.0000

BATE

16:00:34

389

3979.5000

BATE

16:00:47

394

3979.0000

BATE

16:00:48

377

3980.5000

BATE

16:02:20

74

3980.5000

BATE

16:04:20

87

3980.5000

BATE

16:04:20

400

3980.0000

BATE

16:04:59

134

3980.0000

BATE

16:04:59

230

3980.0000

BATE

16:04:59

71

3980.0000

BATE

16:04:59

12

3979.0000

BATE

16:05:48

302

3979.0000

BATE

16:05:48

94

3979.0000

BATE

16:05:48

23

3978.5000

BATE

16:07:05

375

3978.5000

BATE

16:07:05

142

3978.0000

BATE

16:08:55

1

3978.0000

BATE

16:09:01

124

3978.0000

BATE

16:09:01

125

3978.0000

BATE

16:09:01

444

3978.0000

BATE

16:09:21

78

3978.0000

BATE

16:10:33

330

3978.0000

BATE

16:10:33

222

3977.5000

BATE

16:11:12

108

3977.5000

BATE

16:11:39

100

3977.5000

BATE

16:11:39

6

3977.5000

BATE

16:11:39

29

3978.5000

BATE

16:13:45

36

3978.5000

BATE

16:13:45

100

3979.0000

BATE

16:13:52

50

3979.0000

BATE

16:13:52

50

3979.0000

BATE

16:13:52

42

3979.0000

BATE

16:13:52

45

3979.0000

BATE

16:13:52

98

3979.0000

BATE

16:13:52

404

3978.5000

BATE

16:13:52

52

3978.0000

BATE

16:14:54

379

3978.0000

BATE

16:14:54

206

3978.0000

BATE

16:16:11

75

3978.0000

BATE

16:16:29

99

3978.0000

BATE

16:16:29

23

3978.0000

BATE

16:16:29

399

3978.0000

BATE

16:16:34

25

3979.0000

BATE

16:18:23

50

3979.0000

BATE

16:18:23

50

3979.0000

BATE

16:18:23

81

3979.0000

BATE

16:18:23

100

3979.0000

BATE

16:18:23

50

3979.0000

BATE

16:18:23

15

3979.0000

BATE

16:18:23

28

3979.0000

BATE

16:18:23

162

3978.5000

BATE

16:18:23

22

3978.5000

BATE

16:18:23

203

3978.5000

BATE

16:18:23

10

3978.5000

BATE

16:18:23

444

3978.5000

BATE

16:19:56

389

3979.0000

BATE

16:19:56

188

3976.5000

BATE

16:21:02

208

3976.5000

BATE

16:21:05

441

3974.5000

BATE

16:21:54

40

3973.5000

BATE

16:23:06

50

3973.5000

BATE

16:23:06

52

3973.5000

BATE

16:23:06

253

3973.5000

BATE

16:23:06

442

3973.0000

BATE

16:23:19

173

3972.0000

BATE

16:24:52

143

3972.0000

BATE

16:24:52

97

3972.0000

BATE

16:24:52

275

3971.5000

BATE

16:25:04

48

3971.5000

BATE

16:25:04

120

3971.5000

BATE

16:25:04

13

3971.5000

BATE

16:25:04

36

3974.0000

BATE

16:26:04

55

3974.0000

BATE

16:26:04

50

3974.0000

BATE

16:26:04

50

3974.0000

BATE

16:26:04

32

3973.5000

BATE

16:26:04

35

3973.5000

BATE

16:26:04

73

3973.5000

BATE

16:26:06

30

3974.0000

BATE

16:26:30

52

3974.0000

BATE

16:26:30

11

3974.0000

BATE

16:26:30

40

3974.0000

BATE

16:26:30

30

3974.0000

BATE

16:26:30

50

3974.0000

BATE

16:26:30

48

3974.0000

BATE

16:26:30

51

3974.0000

BATE

16:26:30

26

3974.0000

BATE

16:26:30

58

3973.5000

BATE

16:26:30

7

3973.0000

BATE

16:26:30

136

3973.0000

BATE

16:26:31

88

3973.0000

BATE

16:26:31

15

3973.0000

BATE

16:26:31

86

3973.0000

BATE

16:26:31

20

3973.0000

BATE

16:26:31

19

3973.0000

BATE

16:26:31

52

3973.0000

BATE

16:26:31

96

3973.5000

BATE

16:27:28

21

3973.5000

BATE

16:27:28

53

3973.5000

BATE

16:27:28

32

3973.5000

BATE

16:27:28

29

3973.5000

BATE

16:27:28

40

3973.5000

BATE

16:27:28

29

3973.0000

BATE

16:27:28

9

3973.5000

BATE

16:27:28

110

3973.5000

BATE

16:27:28

50

3973.5000

BATE

16:27:28

50

3973.5000

BATE

16:27:28

26

3973.5000

BATE

16:27:28

360

3977.0000

BATE

16:28:00

29

3975.5000

BATE

16:28:00

71

3975.5000

BATE

16:28:00

64

3975.5000

BATE

16:28:00

60

3975.5000

BATE

16:28:00

113

3975.5000

BATE

16:28:00

100

3975.5000

BATE

16:28:00

50

3975.5000

BATE

16:28:30

48

3975.5000

BATE

16:28:30

38

3975.0000

BATE

16:28:30

34

3975.0000

BATE

16:28:30

50

3975.5000

BATE

16:28:30

50

3975.5000

BATE

16:28:45

48

3975.5000

BATE

16:28:45

28

3975.5000

BATE

16:28:45

50

3975.5000

BATE

16:28:45

50

3975.5000

BATE

16:28:45

50

3975.5000

BATE

16:28:45

100

3975.5000

BATE

16:28:45

12

3975.0000

BATE

16:28:45

14

3974.5000

BATE

16:29:00

50

3974.5000

BATE

16:29:00

438

3993.5000

CHIX

08:07:05

456

3990.0000

CHIX

08:08:23

432

3995.0000

CHIX

08:11:07

100

4005.5000

CHIX

08:15:03

192

4005.5000

CHIX

08:15:03

270

4005.5000

CHIX

08:15:03

371

4006.5000

CHIX

08:15:40

198

4003.5000

CHIX

08:16:58

214

4003.5000

CHIX

08:16:58

453

4007.0000

CHIX

08:19:50

446

4007.5000

CHIX

08:21:28

393

4018.0000

CHIX

08:25:04

38

4018.0000

CHIX

08:25:04

445

4024.0000

CHIX

08:28:03

383

4028.0000

CHIX

08:30:40

437

4020.0000

CHIX

08:32:41

20

4020.0000

CHIX

08:32:41

98

4015.5000

CHIX

08:36:04

295

4015.5000

CHIX

08:36:04

449

4010.5000

CHIX

08:40:11

380

4010.0000

CHIX

08:44:11

14

4003.5000

CHIX

08:47:48

30

4003.5000

CHIX

08:47:48

88

4005.0000

CHIX

08:48:35

36

4005.0000

CHIX

08:48:35

296

4005.0000

CHIX

08:48:40

455

4003.5000

CHIX

08:52:00

397

4004.5000

CHIX

08:56:42

337

4004.5000

CHIX

08:59:48

44

4004.5000

CHIX

08:59:48

410

4008.5000

CHIX

09:05:16

100

4006.0000

CHIX

09:07:20

383

4007.0000

CHIX

09:08:19

415

4007.5000

CHIX

09:11:39

391

4004.5000

CHIX

09:15:31

67

4005.5000

CHIX

09:21:03

19

4005.5000

CHIX

09:21:03

62

4005.5000

CHIX

09:21:03

18

4005.5000

CHIX

09:21:03

250

4005.5000

CHIX

09:21:03

456

4005.5000

CHIX

09:24:32

460

4001.5000

CHIX

09:28:21

457

3999.5000

CHIX

09:34:02

215

4001.0000

CHIX

09:37:10

220

4001.0000

CHIX

09:37:10

383

4002.5000

CHIX

09:41:06

91

3991.0000

CHIX

09:45:54

341

3991.0000

CHIX

09:45:54

453

3986.0000

CHIX

09:50:35

389

3983.0000

CHIX

09:56:58

22

3983.0000

CHIX

09:56:58

428

3982.0000

CHIX

10:00:24

100

3980.0000

CHIX

10:04:51

316

3980.0000

CHIX

10:05:07

331

3970.5000

CHIX

10:10:35

91

3970.5000

CHIX

10:10:35

37

3970.5000

CHIX

10:10:50

399

3973.0000

CHIX

10:16:14

436

3974.5000

CHIX

10:20:58

424

3977.5000

CHIX

10:25:26

285

3985.0000

CHIX

10:31:03

100

3985.0000

CHIX

10:31:03

275

3985.0000

CHIX

10:35:02

125

3985.0000

CHIX

10:35:14

430

3985.5000

CHIX

10:39:51

414

3979.5000

CHIX

10:45:25

440

3984.0000

CHIX

10:50:20

228

3984.0000

CHIX

10:56:14

146

3984.0000

CHIX

10:56:14

423

3984.5000

CHIX

11:00:34

375

3985.5000

CHIX

11:04:58

153

3980.5000

CHIX

11:10:42

246

3980.5000

CHIX

11:10:42

386

3976.5000

CHIX

11:14:44

100

3981.0000

CHIX

11:21:31

110

3981.0000

CHIX

11:21:31

372

3977.5000

CHIX

11:23:33

137

3981.5000

CHIX

11:31:44

276

3981.5000

CHIX

11:31:44

307

3979.0000

CHIX

11:34:20

132

3980.0000

CHIX

11:38:04

13

3980.0000

CHIX

11:38:04

297

3980.0000

CHIX

11:38:04

340

3978.0000

CHIX

11:43:39

42

3978.0000

CHIX

11:43:39

372

3979.0000

CHIX

11:43:39

187

3976.0000

CHIX

11:50:39

215

3976.0000

CHIX

11:50:39

383

3975.5000

CHIX

11:54:36

453

3975.5000

CHIX

11:54:36

310

3979.0000

CHIX

12:01:14

47

3979.0000

CHIX

12:01:14

13

3979.0000

CHIX

12:01:14

180

3979.5000

CHIX

12:03:20

73

3979.5000

CHIX

12:03:20

22

3979.5000

CHIX

12:03:20

102

3979.5000

CHIX

12:04:12

409

3979.5000

CHIX

12:04:12

396

3983.5000

CHIX

12:07:30

391

3984.5000

CHIX

12:13:08

39

3984.5000

CHIX

12:18:52

345

3984.5000

CHIX

12:18:54

59

3985.5000

CHIX

12:23:06

390

3985.5000

CHIX

12:23:06

18

3983.0000

CHIX

12:30:09

13

3983.0000

CHIX

12:30:09

249

3983.0000

CHIX

12:30:09

118

3983.0000

CHIX

12:30:09

48

3983.0000

CHIX

12:30:09

156

3986.5000

CHIX

12:35:42

100

3986.5000

CHIX

12:35:42

200

3986.5000

CHIX

12:35:42

437

3985.5000

CHIX

12:43:22

941

3980.0000

CHIX

12:45:39

96

3979.0000

CHIX

12:46:04

359

3979.0000

CHIX

12:46:11

234

3985.0000

CHIX

12:47:41

105

3985.0000

CHIX

12:47:41

38

3985.0000

CHIX

12:47:41

398

3990.0000

CHIX

12:53:05

20

3990.0000

CHIX

12:53:05

67

3991.0000

CHIX

12:59:19

72

3991.0000

CHIX

13:00:38

320

3991.0000

CHIX

13:00:38

4

3992.0000

CHIX

13:04:48

454

3992.0000

CHIX

13:04:48

418

3987.0000

CHIX

13:10:23

325

3990.5000

CHIX

13:16:54

89

3990.5000

CHIX

13:16:54

455

3987.5000

CHIX

13:23:49

60

3990.0000

CHIX

13:28:44

171

3990.0000

CHIX

13:28:44

217

3990.0000

CHIX

13:28:44

20

3991.5000

CHIX

13:33:07

53

3991.5000

CHIX

13:33:07

85

3991.5000

CHIX

13:33:07

220

3991.5000

CHIX

13:33:07

19

3991.5000

CHIX

13:33:07

441

3992.5000

CHIX

13:38:14

262

3990.5000

CHIX

13:42:27

164

3990.5000

CHIX

13:42:27

398

3989.0000

CHIX

13:46:19

175

3996.5000

CHIX

13:50:31

62

3997.0000

CHIX

13:52:55

323

3997.0000

CHIX

13:52:55

31

3998.0000

CHIX

13:58:06

83

3998.5000

CHIX

13:59:04

27

3998.5000

CHIX

13:59:04

292

3998.5000

CHIX

13:59:30

388

3998.0000

CHIX

14:02:05

231

3997.5000

CHIX

14:04:29

20

3997.5000

CHIX

14:04:29

175

3997.5000

CHIX

14:04:29

25

3997.5000

CHIX

14:09:12

33

3997.5000

CHIX

14:09:16

356

3997.5000

CHIX

14:09:16

33

3997.5000

CHIX

14:09:16

388

3998.5000

CHIX

14:13:22

398

3999.5000

CHIX

14:19:12

63

3997.5000

CHIX

14:20:52

57

3997.5000

CHIX

14:20:52

264

3997.5000

CHIX

14:20:54

13

3997.5000

CHIX

14:20:54

93

3992.0000

CHIX

14:25:00

286

3992.0000

CHIX

14:25:00

405

3991.0000

CHIX

14:27:12

405

3988.5000

CHIX

14:30:18

137

3989.0000

CHIX

14:31:03

283

3989.0000

CHIX

14:31:03

377

3989.5000

CHIX

14:33:17

396

3990.0000

CHIX

14:35:18

380

3990.0000

CHIX

14:35:18

456

3990.5000

CHIX

14:36:43

362

3988.0000

CHIX

14:39:47

80

3988.0000

CHIX

14:39:53

431

3985.0000

CHIX

14:41:46

396

3983.5000

CHIX

14:43:50

401

3983.5000

CHIX

14:45:32

154

3982.0000

CHIX

14:48:21

88

3982.0000

CHIX

14:48:21

146

3982.0000

CHIX

14:48:21

442

3983.5000

CHIX

14:50:22

450

3986.0000

CHIX

14:53:33

281

3984.0000

CHIX

14:56:05

142

3984.0000

CHIX

14:56:05

450

3983.5000

CHIX

14:58:12

402

3983.5000

CHIX

15:00:45

28

3983.5000

CHIX

15:00:45

452

3984.0000

CHIX

15:02:46

415

3985.0000

CHIX

15:04:50

451

3982.0000

CHIX

15:08:22

135

3979.5000

CHIX

15:09:15

108

3979.5000

CHIX

15:09:15

110

3979.5000

CHIX

15:09:15

50

3979.5000

CHIX

15:09:15

300

3979.5000

CHIX

15:09:15

50

3979.5000

CHIX

15:09:15

414

3980.0000

CHIX

15:09:15

393

3980.0000

CHIX

15:09:15

397

3980.0000

CHIX

15:09:15

403

3980.0000

CHIX

15:09:15

383

3980.0000

CHIX

15:09:15

386

3980.0000

CHIX

15:09:15

388

3980.0000

CHIX

15:09:15

408

3980.0000

CHIX

15:09:15

402

3980.0000

CHIX

15:09:15

430

3980.0000

CHIX

15:09:15

403

3980.0000

CHIX

15:09:15

462

3980.0000

CHIX

15:09:15

411

3980.0000

CHIX

15:09:15

452

3980.0000

CHIX

15:09:15

384

3980.0000

CHIX

15:09:15

388

3980.0000

CHIX

15:09:15

457

3980.0000

CHIX

15:09:15

395

3980.0000

CHIX

15:09:15

378

3980.0000

CHIX

15:09:15

450

3980.0000

CHIX

15:09:15

13

3980.0000

CHIX

15:09:15

134

3978.5000

CHIX

15:09:16

321

3978.5000

CHIX

15:09:19

399

3979.5000

CHIX

15:11:06

459

3979.5000

CHIX

15:12:44

30

3978.5000

CHIX

15:14:09

200

3978.5000

CHIX

15:14:09

140

3978.5000

CHIX

15:14:09

424

3979.0000

CHIX

15:15:13

209

3981.0000

CHIX

15:18:34

219

3981.0000

CHIX

15:18:34

395

3982.0000

CHIX

15:20:37

413

3982.0000

CHIX

15:22:45

110

3986.0000

CHIX

15:27:38

100

3986.0000

CHIX

15:27:38

285

3985.5000

CHIX

15:27:41

203

3985.5000

CHIX

15:27:41

340

3985.0000

CHIX

15:28:54

32

3985.0000

CHIX

15:28:54

90

3985.0000

CHIX

15:28:54

379

3987.0000

CHIX

15:32:57

397

3985.5000

CHIX

15:35:23

419

3985.0000

CHIX

15:36:47

71

3984.5000

CHIX

15:39:14

158

3984.5000

CHIX

15:39:14

100

3984.5000

CHIX

15:39:14

100

3984.5000

CHIX

15:39:14

382

3983.0000

CHIX

15:42:30

441

3981.5000

CHIX

15:44:55

431

3980.0000

CHIX

15:45:45

395

3980.0000

CHIX

15:45:45

438

3980.0000

CHIX

15:45:45

419

3980.0000

CHIX

15:45:45

416

3980.0000

CHIX

15:45:45

351

3981.0000

CHIX

15:47:11

49

3981.0000

CHIX

15:47:11

190

3980.0000

CHIX

15:47:38

209

3980.0000

CHIX

15:47:54

133

3979.5000

CHIX

15:48:05

289

3979.5000

CHIX

15:48:05

458

3977.5000

CHIX

15:52:11

435

3980.0000

CHIX

15:56:31

160

3980.0000

CHIX

16:00:34

69

3980.0000

CHIX

16:00:34

133

3980.0000

CHIX

16:00:34

55

3980.0000

CHIX

16:00:34

405

3979.5000

CHIX

16:05:23

239

3978.0000

CHIX

16:08:55

198

3978.0000

CHIX

16:08:55

380

3978.5000

CHIX

16:13:52

27

3978.0000

CHIX

16:16:29

347

3978.0000

CHIX

16:16:34

410

3979.0000

CHIX

16:19:56

206

3973.5000

CHIX

16:23:06

246

3973.5000

CHIX

16:23:06

426

3973.0000

CHIX

16:26:30

80

3974.0000

CHIX

16:27:30

25

3974.0000

CHIX

16:27:30

58

3974.0000

CHIX

16:27:30

12

3974.0000

CHIX

16:28:00

25

3974.0000

CHIX

16:28:00

281

3974.0000

CHIX

16:28:00

484

3994.0000

LSE

08:06:41

35

3994.0000

LSE

08:07:01

392

3994.0000

LSE

08:07:01

35

3994.0000

LSE

08:07:01

407

3993.5000

LSE

08:07:05

40

3993.5000

LSE

08:07:05

483

3991.5000

LSE

08:07:08

481

3990.5000

LSE

08:08:23

513

3990.5000

LSE

08:08:23

28

3988.5000

LSE

08:09:02

76

3988.5000

LSE

08:09:02

427

3988.5000

LSE

08:09:02

462

3988.5000

LSE

08:09:02

502

3987.5000

LSE

08:09:28

452

3993.5000

LSE

08:10:20

264

3993.5000

LSE

08:10:40

254

3993.5000

LSE

08:10:40

475

3993.5000

LSE

08:10:40

438

3995.0000

LSE

08:11:07

511

3996.0000

LSE

08:11:24

478

3996.0000

LSE

08:11:24

482

3995.5000

LSE

08:11:33

210

3995.5000

LSE

08:12:05

277

3995.5000

LSE

08:12:05

442

4006.0000

LSE

08:15:00

459

4006.0000

LSE

08:15:02

442

4005.5000

LSE

08:15:03

500

4005.5000

LSE

08:15:03

450

4007.0000

LSE

08:15:37

663

4006.0000

LSE

08:15:41

532

4005.5000

LSE

08:15:45

451

4003.5000

LSE

08:16:58

220

4002.5000

LSE

08:17:40

222

4002.5000

LSE

08:17:40

443

4002.5000

LSE

08:17:40

138

4001.0000

LSE

08:18:09

357

4001.0000

LSE

08:18:09

484

4007.0000

LSE

08:19:50

2

4008.5000

LSE

08:20:50

50

4008.5000

LSE

08:20:50

240

4008.5000

LSE

08:20:50

233

4008.5000

LSE

08:20:50

19

4008.5000

LSE

08:20:50

522

4008.5000

LSE

08:21:18

206

4008.5000

LSE

08:21:18

457

4008.5000

LSE

08:21:18

210

4008.5000

LSE

08:21:18

63

4008.5000

LSE

08:21:18

483

4007.5000

LSE

08:21:28

460

4004.5000

LSE

08:22:39

521

4017.0000

LSE

08:24:26

499

4017.5000

LSE

08:25:04

434

4017.5000

LSE

08:25:04

187

4017.5000

LSE

08:25:04

252

4017.5000

LSE

08:25:04

38

4018.0000

LSE

08:25:04

402

4018.0000

LSE

08:25:04

376

4019.0000

LSE

08:26:04

456

4019.0000

LSE

08:26:05

10

4019.0000

LSE

08:26:05

162

4019.0000

LSE

08:26:05

170

4018.5000

LSE

08:26:29

97

4018.5000

LSE

08:26:29

177

4018.5000

LSE

08:26:29

10

4024.0000

LSE

08:27:28

150

4024.0000

LSE

08:27:31

63

4024.0000

LSE

08:27:31

450

4024.0000

LSE

08:27:31

200

4025.0000

LSE

08:27:50

319

4025.0000

LSE

08:27:58

150

4025.0000

LSE

08:27:58

200

4025.0000

LSE

08:27:58

184

4025.0000

LSE

08:27:58

504

4024.5000

LSE

08:27:58

468

4024.5000

LSE

08:27:58

230

4024.0000

LSE

08:28:03

82

4024.0000

LSE

08:28:03

150

4024.0000

LSE

08:28:03

537

4024.0000

LSE

08:28:03

486

4023.0000

LSE

08:28:20

623

4024.0000

LSE

08:29:05

437

4024.5000

LSE

08:29:05

1107

4028.5000

LSE

08:30:28

50

4028.5000

LSE

08:30:40

150

4028.5000

LSE

08:30:40

319

4028.5000

LSE

08:30:40

100

4028.0000

LSE

08:30:40

56

4028.0000

LSE

08:30:40

98

4028.0000

LSE

08:30:40

23

4028.0000

LSE

08:30:40

370

4028.0000

LSE

08:30:40

6

4028.0000

LSE

08:30:40

307

4028.0000

LSE

08:30:40

151

4027.0000

LSE

08:30:41

199

4027.0000

LSE

08:30:41

62

4027.0000

LSE

08:30:42

319

4027.0000

LSE

08:30:42

23

4027.0000

LSE

08:30:42

106

4027.0000

LSE

08:30:42

476

4024.0000

LSE

08:31:15

483

4023.0000

LSE

08:31:40

413

4022.5000

LSE

08:31:41

66

4022.5000

LSE

08:31:41

489

4020.5000

LSE

08:32:09

503

4020.5000

LSE

08:32:41

116

4020.5000

LSE

08:32:41

309

4020.5000

LSE

08:32:41

14

4020.5000

LSE

08:32:41

14

4020.5000

LSE

08:32:41

390

4020.5000

LSE

08:32:41

52

4020.5000

LSE

08:32:41

58

4020.5000

LSE

08:32:41

506

4020.0000

LSE

08:33:21

439

4019.0000

LSE

08:33:24

537

4018.5000

LSE

08:33:32

49

4016.0000

LSE

08:35:20

10

4016.0000

LSE

08:35:20

458

4017.0000

LSE

08:35:30

113

4016.5000

LSE

08:35:39

168

4016.5000

LSE

08:35:39

211

4016.5000

LSE

08:35:39

525

4016.0000

LSE

08:35:56

529

4015.5000

LSE

08:35:58

121

4011.5000

LSE

08:36:41

399

4011.5000

LSE

08:36:41

493

4010.5000

LSE

08:38:16

457

4010.5000

LSE

08:38:57

453

4010.0000

LSE

08:39:16

132

4009.5000

LSE

08:40:36

264

4009.5000

LSE

08:40:36

132

4009.5000

LSE

08:40:36

505

4010.0000

LSE

08:41:09

446

4009.5000

LSE

08:41:14

461

4009.5000

LSE

08:42:49

379

4009.0000

LSE

08:43:00

148

4009.0000

LSE

08:43:03

512

4010.5000

LSE

08:44:04

360

4010.0000

LSE

08:44:11

150

4010.0000

LSE

08:44:11

483

4010.0000

LSE

08:44:11

26

4010.0000

LSE

08:44:11

464

4006.5000

LSE

08:45:07

518

4002.0000

LSE

08:45:55

86

4005.5000

LSE

08:46:56

238

4005.5000

LSE

08:46:56

211

4005.5000

LSE

08:46:56

130

4005.0000

LSE

08:47:35

10

4005.0000

LSE

08:47:35

123

4005.0000

LSE

08:47:35

139

4005.0000

LSE

08:47:35

130

4005.0000

LSE

08:47:35

534

4004.0000

LSE

08:47:41

489

4005.0000

LSE

08:48:35

173

4005.0000

LSE

08:49:06

270

4005.0000

LSE

08:49:06

26

4003.5000

LSE

08:50:07

344

4003.5000

LSE

08:50:07

101

4003.5000

LSE

08:50:07

531

4003.0000

LSE

08:50:25

538

4003.5000

LSE

08:52:00

198

4002.5000

LSE

08:52:01

246

4002.5000

LSE

08:52:01

465

4004.0000

LSE

08:53:26

267

4002.5000

LSE

08:54:17

238

4002.5000

LSE

08:54:17

481

4004.0000

LSE

08:55:10

444

4003.0000

LSE

08:55:15

527

4004.5000

LSE

08:56:42

53

4004.5000

LSE

08:56:42

405

4004.5000

LSE

08:56:42

452

4002.5000

LSE

08:57:01

540

4006.0000

LSE

08:58:51

531

4006.0000

LSE

08:59:30

27

4005.0000

LSE

08:59:32

500

4005.0000

LSE

08:59:32

200

4005.5000

LSE

09:00:30

434

4005.5000

LSE

09:00:30

518

4005.5000

LSE

09:01:37

300

4005.0000

LSE

09:01:55

39

4005.0000

LSE

09:01:55

107

4005.0000

LSE

09:01:55

224

4004.5000

LSE

09:02:06

238

4004.5000

LSE

09:02:06

105

4003.5000

LSE

09:03:10

429

4003.5000

LSE

09:03:10

96

4008.5000

LSE

09:05:16

357

4008.5000

LSE

09:05:16

457

4007.5000

LSE

09:05:20

61

4007.5000

LSE

09:05:20

14

4007.5000

LSE

09:05:20

347

4007.5000

LSE

09:05:20

22

4007.5000

LSE

09:05:20

221

4008.0000

LSE

09:06:45

312

4008.0000

LSE

09:06:45

534

4006.5000

LSE

09:08:26

524

4007.5000

LSE

09:10:04

522

4007.0000

LSE

09:10:14

39

4007.5000

LSE

09:11:27

22

4007.5000

LSE

09:11:27

427

4007.5000

LSE

09:11:39

526

4007.5000

LSE

09:12:19

443

4007.0000

LSE

09:12:23

451

4005.0000

LSE

09:13:38

525

4004.5000

LSE

09:14:07

507

4005.0000

LSE

09:15:13

462

4004.0000

LSE

09:16:41

23

4003.5000

LSE

09:16:54

504

4005.0000

LSE

09:18:50

536

4005.0000

LSE

09:18:50

432

4003.0000

LSE

09:19:10

237

4005.5000

LSE

09:21:03

203

4005.5000

LSE

09:21:03

521

4006.5000

LSE

09:22:27

436

4007.0000

LSE

09:23:00

505

4007.0000

LSE

09:23:00

458

4005.0000

LSE

09:24:33

479

4003.0000

LSE

09:25:17

515

4002.0000

LSE

09:25:46

454

4002.5000

LSE

09:26:39

227

4001.5000

LSE

09:28:21

277

4001.5000

LSE

09:28:21

499

4001.5000

LSE

09:28:21

28

3999.5000

LSE

09:29:33

483

3999.5000

LSE

09:29:33

28

3999.5000

LSE

09:29:33

491

3996.5000

LSE

09:30:03

91

3999.5000

LSE

09:34:02

503

3999.5000

LSE

09:34:02

459

3999.5000

LSE

09:34:02

587

4000.5000

LSE

09:35:21

234

4001.5000

LSE

09:36:03

247

4001.5000

LSE

09:36:03

539

4001.0000

LSE

09:36:25

510

4000.5000

LSE

09:37:10

537

4000.0000

LSE

09:37:13

474

4000.0000

LSE

09:38:05

445

4001.0000

LSE

09:40:01

510

4002.5000

LSE

09:41:06

438

4002.0000

LSE

09:41:10

432

4000.5000

LSE

09:41:25

520

3998.0000

LSE

09:42:19

518

3995.0000

LSE

09:42:54

519

3993.5000

LSE

09:43:19

493

3991.0000

LSE

09:43:55

62

3990.5000

LSE

09:45:04

150

3990.5000

LSE

09:45:04

32

3990.5000

LSE

09:45:04

62

3990.5000

LSE

09:45:04

160

3990.5000

LSE

09:45:04

470

3990.5000

LSE

09:45:04

475

3991.0000

LSE

09:45:54

480

3989.0000

LSE

09:46:59

467

3987.0000

LSE

09:48:03

491

3986.5000

LSE

09:49:12

16

3986.0000

LSE

09:50:35

464

3986.0000

LSE

09:50:35

176

3984.5000

LSE

09:51:16

344

3984.5000

LSE

09:51:16

491

3982.5000

LSE

09:52:27

471

3983.5000

LSE

09:53:45

442

3983.0000

LSE

09:55:03

514

3983.5000

LSE

09:55:03

419

3983.0000

LSE

09:56:58

86

3983.0000

LSE

09:56:58

462

3984.0000

LSE

09:58:34

482

3983.5000

LSE

09:58:58

23

3982.0000

LSE

09:59:22

15

3982.0000

LSE

09:59:22

518

3982.5000

LSE

09:59:50

102

3981.0000

LSE

10:00:24

285

3981.0000

LSE

10:00:24

58

3981.0000

LSE

10:00:24

43

3981.0000

LSE

10:00:24

445

3982.0000

LSE

10:01:27

468

3981.5000

LSE

10:03:22

533

3982.0000

LSE

10:04:18

508

3981.0000

LSE

10:04:25

538

3980.0000

LSE

10:04:48

520

3978.0000

LSE

10:06:08

496

3976.5000

LSE

10:07:26

145

3976.0000

LSE

10:07:35

361

3976.0000

LSE

10:07:35

224

3972.5000

LSE

10:09:04

312

3972.5000

LSE

10:09:04

485

3970.0000

LSE

10:10:50

495

3972.0000

LSE

10:11:40

484

3972.0000

LSE

10:13:02

476

3973.5000

LSE

10:14:02

504

3972.5000

LSE

10:15:13

491

3973.0000

LSE

10:16:14

475

3974.5000

LSE

10:17:16

399

3973.5000

LSE

10:17:29

132

3973.5000

LSE

10:17:29

482

3974.0000

LSE

10:18:56

439

3973.0000

LSE

10:19:33

442

3974.5000

LSE

10:20:58

530

3974.0000

LSE

10:21:14

483

3973.5000

LSE

10:21:44

56

3976.5000

LSE

10:24:08

400

3976.5000

LSE

10:24:08

103

3976.5000

LSE

10:24:08

509

3975.5000

LSE

10:24:16

502

3977.5000

LSE

10:25:26

512

3978.5000

LSE

10:26:04

501

3978.0000

LSE

10:26:19

466

3978.0000

LSE

10:27:39

488

3980.5000

LSE

10:28:57

442

3981.5000

LSE

10:30:01

439

3981.5000

LSE

10:30:01

449

3984.5000

LSE

10:31:03

515

3984.0000

LSE

10:31:06

510

3986.0000

LSE

10:33:14

451

3987.0000

LSE

10:33:38

450

3986.0000

LSE

10:34:08

498

3984.5000

LSE

10:35:28

483

3984.5000

LSE

10:37:03

524

3986.0000

LSE

10:37:41

486

3985.0000

LSE

10:37:51

504

3984.0000

LSE

10:37:54

538

3985.5000

LSE

10:39:51

438

3986.0000

LSE

10:41:03

539

3983.0000

LSE

10:42:31

201

3981.5000

LSE

10:43:06

237

3981.5000

LSE

10:43:06

478

3978.5000

LSE

10:44:17

365

3979.0000

LSE

10:45:40

170

3979.0000

LSE

10:45:40

471

3979.5000

LSE

10:47:21

638