REG - Unilever PLC - Transaction in Own Shares <Origin Href="QuoteRef">ULVR.L</Origin> - Part 1

UnileverAnnouncement

26/06/2017 17:55

RNS Number : 2134J
Unilever PLC
26 June 2017
TRANSACTIONS IN OWN SECURITIES




Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London Branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares



Date of purchases:
26-Jun-17

Number of ordinary shares purchased: 
198,753

Highest price paid per share:
GBp 4,362.5000

Lowest price paid per share:
GBp 4,295.0000

Volume weighted average price paid per share: 
GBp 4,340.1808

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 17 May 2017, as announced on 18 May 2017.




Following the above transaction, the Company holds 34,923,395 of its ordinary shares in treasury and has 1,275,232,966 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4340.1808
198,753

BATS
0.0000
0

Chi-X
0.0000
0

Turquoise 
0.0000
0

Aquis
0.0000
0

Transaction details



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is attached to this announcement.

Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 02078226719
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
36
4307.0000
08:00:42
LONX
203
4307.0000
08:00:42
LONX
156
4307.0000
08:00:44
LONX
202
4307.0000
08:00:44
LONX
101
4307.0000
08:00:44
LONX
145
4305.0000
08:00:47
LONX
61
4303.0000
08:00:50
LONX
84
4303.0000
08:00:50
LONX
155
4298.0000
08:01:12
LONX
190
4297.5000
08:01:38
LONX
165
4297.0000
08:01:39
LONX
148
4295.0000
08:02:03
LONX
150
4301.5000
08:02:18
LONX
41
4300.5000
08:02:32
LONX
119
4300.5000
08:02:32
LONX
193
4300.5000
08:02:47
LONX
98
4301.5000
08:03:20
LONX
67
4301.5000
08:03:20
LONX
268
4299.0000
08:03:56
LONX
160
4301.0000
08:04:17
LONX
78
4302.5000
08:04:54
LONX
91
4302.5000
08:04:54
LONX
96
4302.5000
08:05:02
LONX
200
4314.0000
08:05:31
LONX
71
4325.0000
08:05:51
LONX
159
4325.0000
08:05:51
LONX
167
4323.0000
08:06:01
LONX
190
4326.0000
08:06:21
LONX
163
4325.5000
08:06:34
LONX
170
4325.0000
08:06:50
LONX
70
4324.5000
08:06:54
LONX
170
4324.0000
08:07:25
LONX
200
4323.5000
08:07:25
LONX
205
4336.5000
08:08:26
LONX
165
4337.0000
08:08:26
LONX
55
4336.5000
08:08:26
LONX
165
4336.0000
08:08:26
LONX
247
4337.0000
08:08:59
LONX
167
4336.5000
08:09:09
LONX
70
4335.0000
08:09:19
LONX
81
4335.0000
08:09:19
LONX
165
4330.0000
08:09:52
LONX
230
4332.5000
08:10:20
LONX
185
4332.0000
08:10:20
LONX
190
4330.5000
08:10:50
LONX
265
4339.5000
08:11:46
LONX
75
4339.0000
08:11:47
LONX
235
4339.0000
08:11:47
LONX
176
4337.0000
08:11:56
LONX
160
4337.5000
08:12:21
LONX
227
4338.0000
08:12:41
LONX
205
4342.0000
08:13:16
LONX
114
4343.5000
08:13:32
LONX
36
4343.5000
08:13:32
LONX
200
4344.0000
08:14:14
LONX
47
4344.0000
08:14:14
LONX
190
4343.5000
08:14:16
LONX
190
4342.5000
08:14:53
LONX
55
4342.0000
08:14:53
LONX
95
4342.0000
08:14:53
LONX
160
4342.0000
08:15:22
LONX
161
4339.5000
08:15:28
LONX
157
4336.0000
08:15:57
LONX
206
4337.5000
08:16:29
LONX
29
4337.5000
08:16:29
LONX
200
4338.0000
08:16:51
LONX
49
4336.0000
08:17:03
LONX
100
4336.0000
08:17:20
LONX
206
4335.0000
08:17:21
LONX
150
4331.5000
08:17:51
LONX
50
4330.0000
08:18:00
LONX
83
4329.5000
08:18:12
LONX
67
4329.5000
08:18:12
LONX
250
4333.0000
08:18:53
LONX
204
4333.0000
08:19:28
LONX
25
4332.5000
08:19:28
LONX
175
4332.5000
08:19:28
LONX
165
4334.5000
08:20:21
LONX
155
4334.0000
08:20:35
LONX
190
4333.5000
08:20:35
LONX
249
4334.0000
08:20:35
LONX
188
4332.5000
08:21:29
LONX
158
4332.0000
08:21:35
LONX
145
4333.5000
08:22:09
LONX
100
4333.5000
08:22:09
LONX
250
4334.5000
08:23:07
LONX
148
4335.0000
08:23:11
LONX
23
4333.5000
08:23:51
LONX
100
4333.5000
08:24:10
LONX
34
4333.5000
08:24:10
LONX
225
4334.5000
08:24:14
LONX
164
4334.0000
08:24:36
LONX
100
4333.5000
08:24:40
LONX
52
4333.5000
08:24:40
LONX
162
4330.5000
08:25:45
LONX
185
4330.0000
08:25:51
LONX
160
4329.5000
08:25:56
LONX
100
4328.0000
08:26:00
LONX
151
4323.5000
08:26:19
LONX
165
4324.0000
08:26:48
LONX
275
4329.0000
08:27:46
LONX
205
4328.5000
08:27:49
LONX
238
4333.0000
08:29:27
LONX
278
4332.5000
08:29:28
LONX
26
4332.5000
08:29:28
LONX
170
4332.0000
08:29:35
LONX
195
4333.0000
08:29:51
LONX
96
4333.5000
08:29:51
LONX
70
4333.5000
08:29:51
LONX
51
4332.0000
08:30:41
LONX
85
4331.5000
08:31:05
LONX
121
4331.5000
08:31:05
LONX
162
4330.5000
08:31:16
LONX
180
4330.0000
08:31:16
LONX
163
4329.0000
08:32:06
LONX
49
4328.5000
08:32:43
LONX
59
4330.0000
08:32:58
LONX
210
4329.5000
08:32:58
LONX
154
4328.5000
08:33:00
LONX
167
4326.5000
08:33:39
LONX
180
4327.5000
08:34:46
LONX
123
4328.0000
08:34:46
LONX
250
4328.0000
08:34:46
LONX
155
4327.0000
08:35:16
LONX
191
4326.0000
08:36:01
LONX
149
4325.0000
08:36:03
LONX
161
4322.5000
08:36:29
LONX
31
4322.0000
08:37:16
LONX
139
4322.0000
08:37:16
LONX
34
4324.0000
08:37:58
LONX
146
4324.0000
08:37:58
LONX
180
4323.5000
08:37:58
LONX
78
4325.0000
08:38:55
LONX
87
4325.0000
08:38:55
LONX
100
4324.5000
08:38:59
LONX
50
4324.5000
08:39:23
LONX
180
4324.0000
08:39:37
LONX
69
4328.0000
08:40:48
LONX
175
4327.5000
08:41:20
LONX
207
4328.0000
08:41:24
LONX
100
4328.0000
08:41:24
LONX
25
4327.0000
08:41:42
LONX
165
4327.0000
08:41:42
LONX
160
4326.5000
08:41:42
LONX
245
4328.5000
08:42:38
LONX
198
4327.5000
08:42:49
LONX
48
4327.5000
08:42:49
LONX
10
4330.0000
08:44:08
LONX
155
4330.0000
08:44:08
LONX
270
4329.5000
08:44:23
LONX
215
4331.5000
08:45:18
LONX
209
4333.0000
08:45:34
LONX
175
4332.0000
08:45:57
LONX
166
4331.5000
08:46:23
LONX
206
4332.5000
08:46:52
LONX
156
4331.0000
08:47:15
LONX
118
4332.5000
08:48:07
LONX
57
4332.5000
08:48:07
LONX
156
4332.0000
08:48:16
LONX
152
4330.5000
08:48:29
LONX
90
4328.0000
08:49:32
LONX
56
4329.5000
08:50:14
LONX
115
4329.5000
08:50:17
LONX
19
4329.5000
08:50:20
LONX
13
4331.0000
08:51:20
LONX
179
4331.0000
08:51:20
LONX
13
4331.0000
08:51:21
LONX
250
4334.0000
08:52:35
LONX
15
4334.0000
08:52:35
LONX
31
4334.0000
08:52:35
LONX
285
4333.5000
08:52:35
LONX
100
4334.0000
08:52:35
LONX
180
4334.0000
08:52:35
LONX
176
4333.0000
08:53:30
LONX
37
4333.0000
08:53:30
LONX
215
4334.0000
08:54:47
LONX
177
4334.0000
08:54:47
LONX
100
4334.0000
08:54:47
LONX
56
4334.0000
08:54:52
LONX
100
4334.0000
08:54:52
LONX
164
4333.5000
08:55:14
LONX
191
4333.5000
08:56:01
LONX
155
4331.5000
08:56:22
LONX
183
4329.5000
08:57:06
LONX
100
4329.5000
08:57:06
LONX
82
4329.5000
08:57:06
LONX
171
4329.0000
08:57:57
LONX
225
4328.0000
08:58:59
LONX
90
4327.5000
08:59:15
LONX
78
4327.5000
08:59:15
LONX
45
4328.5000
08:59:42
LONX
115
4328.5000
08:59:42
LONX
141
4325.5000
09:00:15
LONX
14
4325.5000
09:00:17
LONX
70
4325.0000
09:00:19
LONX
156
4324.5000
09:00:35
LONX
170
4327.5000
09:00:57
LONX
162
4326.0000
09:01:07
LONX
166
4324.0000
09:01:32
LONX
161
4320.0000
09:02:08
LONX
51
4320.0000
09:02:08
LONX
150
4320.0000
09:02:08
LONX
15
4322.0000
09:02:57
LONX
150
4322.0000
09:02:57
LONX
171
4321.5000
09:03:14
LONX
12
4321.5000
09:03:14
LONX
85
4319.5000
09:03:48
LONX
86
4319.5000
09:03:48
LONX
27
4317.5000
09:04:49
LONX
133
4317.5000
09:04:49
LONX
138
4317.5000
09:04:49
LONX
36
4317.5000
09:04:49
LONX
201
4317.0000
09:04:56
LONX
176
4316.5000
09:05:34
LONX
183
4315.5000
09:05:39
LONX
186
4315.5000
09:06:13
LONX
209
4316.0000
09:06:42
LONX
9
4318.0000
09:07:15
LONX
169
4318.0000
09:07:15
LONX
150
4319.5000
09:07:56
LONX
143
4319.5000
09:07:56
LONX
182
4319.0000
09:08:08
LONX
198
4318.5000
09:08:58
LONX
220
4319.5000
09:09:19
LONX
180
4319.5000
09:09:19
LONX
200
4321.5000
09:10:23
LONX
180
4321.0000
09:10:48
LONX
112
4320.5000
09:11:33
LONX
150
4320.5000
09:11:33
LONX
175
4319.0000
09:11:54
LONX
168
4320.5000
09:12:29
LONX
169
4321.0000
09:13:44
LONX
161
4321.0000
09:13:44
LONX
85
4321.5000
09:14:01
LONX
150
4321.5000
09:14:01
LONX
196
4323.0000
09:14:28
LONX
173
4322.0000
09:14:56
LONX
178
4322.0000
09:14:56
LONX
113
4322.0000
09:15:39
LONX
32
4322.5000
09:16:12
LONX
150
4322.5000
09:16:12
LONX
35
4323.0000
09:16:38
LONX
150
4323.0000
09:16:38
LONX
170
4325.0000
09:17:05
LONX
15
4325.0000
09:17:05
LONX
45
4325.5000
09:17:36
LONX
130
4325.5000
09:17:36
LONX
175
4323.5000
09:18:00
LONX
188
4325.0000
09:18:48
LONX
82
4326.5000
09:19:16
LONX
69
4328.0000
09:19:31
LONX
260
4328.0000
09:19:32
LONX
150
4328.5000
09:20:23
LONX
38
4328.5000
09:20:23
LONX
37
4328.5000
09:20:44
LONX
150
4328.5000
09:20:44
LONX
234
4328.5000
09:21:41
LONX
176
4329.0000
09:22:02
LONX
52
4329.0000
09:22:02
LONX
122
4328.0000
09:22:42
LONX
67
4328.0000
09:22:42
LONX
200
4328.5000
09:23:45
LONX
189
4328.5000
09:23:45
LONX
157
4328.5000
09:23:57
LONX
17
4328.5000
09:23:57
LONX
191
4328.5000
09:24:29
LONX
182
4326.0000
09:24:42
LONX
22
4326.5000
09:25:13
LONX
177
4326.5000
09:25:13
LONX
185
4328.0000
09:26:03
LONX
100
4327.0000
09:26:42
LONX
83
4327.0000
09:26:42
LONX
30
4327.0000
09:26:42
LONX
160
4327.0000
09:26:42
LONX
150
4328.0000
09:27:55
LONX
40
4328.0000
09:27:55
LONX
200
4328.5000
09:28:09
LONX
1
4328.5000
09:28:09
LONX
190
4330.5000
09:29:30
LONX
220
4331.5000
09:29:50
LONX
250
4333.5000
09:30:49
LONX
190
4335.5000
09:30:53
LONX
76
4336.0000
09:30:58
LONX
150
4336.0000
09:30:58
LONX
191
4336.5000
09:31:37
LONX
178
4337.0000
09:31:51
LONX
169
4337.0000
09:32:48
LONX
130
4337.0000
09:32:48
LONX
99
4337.0000
09:33:14
LONX
91
4337.0000
09:33:14
LONX
200
4337.5000
09:33:57
LONX
90
4337.0000
09:34:20
LONX
102
4337.0000
09:34:20
LONX
100
4336.5000
09:35:15
LONX
136
4336.0000
09:35:33
LONX
250
4336.5000
09:35:44
LONX
251
4337.5000
09:36:47
LONX
181
4337.5000
09:36:48
LONX
238
4337.0000
09:37:26
LONX
230
4336.5000
09:38:05
LONX
180
4332.0000
09:38:49
LONX
193
4330.5000
09:39:00
LONX
190
4332.5000
09:39:39
LONX
193
4333.0000
09:40:26
LONX
111
4334.5000
09:40:52
LONX
114
4334.5000
09:40:52
LONX
177
4334.5000
09:40:52
LONX
101
4335.0000
09:42:04
LONX
39
4335.0000
09:42:04
LONX
79
4335.0000
09:42:04
LONX
130
4337.0000
09:42:39
LONX
90
4337.0000
09:42:39
LONX
100
4337.5000
09:43:30
LONX
193
4337.0000
09:43:42
LONX
150
4337.5000
09:44:17
LONX
64
4337.5000
09:44:17
LONX
179
4336.5000
09:44:41
LONX
31
4336.5000
09:45:28
LONX
9
4336.5000
09:45:28
LONX
25
4336.5000
09:45:28
LONX
149
4336.5000
09:45:28
LONX
198
4337.0000
09:46:00
LONX
270
4337.5000
09:46:41
LONX
150
4338.0000
09:46:41
LONX
87
4338.0000
09:46:41
LONX
150
4336.0000
09:48:06
LONX
35
4336.0000
09:48:06
LONX
51
4336.0000
09:48:37
LONX
150
4336.0000
09:48:37
LONX
44
4336.5000
09:49:52
LONX
150
4336.5000
09:49:52
LONX
235
4336.0000
09:49:52
LONX
179
4335.5000
09:50:25
LONX
15
4336.5000
09:51:33
LONX
175
4336.5000
09:51:33
LONX
44
4337.0000
09:51:33
LONX
150
4337.0000
09:51:33
LONX
195
4335.5000
09:52:19
LONX
150
4334.5000
09:53:20
LONX
159
4334.0000
09:53:47
LONX
35
4334.0000
09:53:47
LONX
179
4331.5000
09:53:59
LONX
194
4333.5000
09:55:08
LONX
186
4335.5000
09:55:31
LONX
8
4335.5000
09:56:09
LONX
200
4335.5000
09:56:09
LONX
188
4333.0000
09:56:25
LONX
190
4333.0000
09:57:10
LONX
217
4332.0000
09:57:45
LONX
150
4332.0000
09:57:45
LONX
30
4332.0000
09:57:45
LONX
48
4334.5000
09:59:36
LONX
250
4334.5000
09:59:36
LONX
140
4335.0000
10:00:31
LONX
38
4335.0000
10:00:31
LONX
250
4335.5000
10:00:31
LONX
70
4335.5000
10:00:31
LONX
215
4336.5000
10:02:34
LONX
360
4336.5000
10:02:51
LONX
119
4337.0000
10:03:28
LONX
75
4337.0000
10:03:28
LONX
197
4336.5000
10:04:05
LONX
90
4337.5000
10:05:32
LONX
37
4338.5000
10:06:34
LONX
170
4338.5000
10:06:34
LONX
90
4337.5000
10:06:46
LONX
100
4337.5000
10:06:46
LONX
75
4338.0000
10:06:46
LONX
100
4338.0000
10:06:46
LONX
100
4338.0000
10:06:46
LONX
250
4338.0000
10:06:46
LONX
113
4335.5000
10:08:06
LONX
8
4335.5000
10:08:06
LONX
69
4335.5000
10:08:06
LONX
194
4335.5000
10:08:06
LONX
77
4334.0000
10:09:43
LONX
75
4334.0000
10:09:43
LONX
187
4334.0000
10:09:43
LONX
123
4333.5000
10:09:43
LONX
181
4336.5000
10:11:39
LONX
255
4337.0000
10:11:45
LONX
180
4335.5000
10:12:14
LONX
75
4338.5000
10:14:45
LONX
50
4338.5000
10:14:45
LONX
204
4338.5000
10:14:45
LONX
190
4338.0000
10:15:13
LONX
14
4338.0000
10:15:13
LONX
180
4338.0000
10:15:13
LONX
48
4338.5000
10:15:40
LONX
38
4340.0000
10:16:08
LONX
75
4340.0000
10:16:08
LONX
250
4340.0000
10:16:08
LONX
57
4340.0000
10:16:08
LONX
49
4340.0000
10:17:26
LONX
135
4340.0000
10:17:26
LONX
225
4340.0000
10:17:26
LONX
4
4342.0000
10:18:25
LONX
190
4342.0000
10:18:25
LONX
100
4341.0000
10:19:52
LONX
75
4341.0000
10:19:52
LONX
250
4341.0000
10:19:52
LONX
65
4342.5000
10:20:47
LONX
75
4342.5000
10:20:47
LONX
180
4342.5000
10:20:47
LONX
100
4342.5000
10:20:47
LONX
14
4341.5000
10:21:43
LONX
210
4341.5000
10:21:43
LONX
33
4340.5000
10:22:22
LONX
167
4340.5000
10:22:22
LONX
152
4341.0000
10:22:22
LONX
75
4341.0000
10:22:22
LONX
225
4338.0000
10:23:28
LONX
250
4341.0000
10:26:35
LONX
37
4341.0000
10:26:35
LONX
63
4341.0000
10:26:35
LONX
250
4341.0000
10:26:35
LONX
94
4341.0000
10:26:35
LONX
260
4340.5000
10:27:05
LONX
250
4341.0000
10:27:37
LONX
5
4341.0000
10:27:37
LONX
27
4340.5000
10:28:22
LONX
174
4340.5000
10:28:22
LONX
193
4340.5000
10:29:38
LONX
100
4340.0000
10:29:40
LONX
100
4340.0000
10:29:41
LONX
11
4340.0000
10:29:41
LONX
159
4340.5000
10:30:59
LONX
28
4340.5000
10:30:59
LONX
208
4340.5000
10:30:59
LONX
33
4341.0000
10:31:44
LONX
83
4341.0000
10:31:44
LONX
220
4341.5000
10:32:22
LONX
100
4343.0000
10:33:14
LONX
126
4343.0000
10:33:14
LONX
35
4343.0000
10:33:53
LONX
180
4343.0000
10:33:53
LONX
215
4343.0000
10:33:53
LONX
188
4343.0000
10:34:38
LONX
195
4344.0000
10:35:18
LONX
76
4343.5000
10:38:31
LONX
133
4343.5000
10:38:31
LONX
76
4343.5000
10:38:31
LONX
31
4343.5000
10:38:31
LONX
285
4343.5000
10:38:40
LONX
118
4344.0000
10:38:49
LONX
39
4344.0000
10:38:49
LONX
160
4344.0000
10:39:10
LONX
114
4344.0000
10:39:10
LONX
193
4345.5000
10:41:04
LONX
205
4345.0000
10:41:08
LONX
295
4344.5000
10:41:09
LONX
188
4344.0000
10:42:02
LONX
5
4343.5000
10:42:53
LONX
171
4343.5000
10:42:53
LONX
160
4343.5000
10:42:53
LONX
28
4343.5000
10:42:53
LONX
176
4343.5000
10:44:32
LONX
75
4343.5000
10:44:32
LONX
53
4343.5000
10:45:11
LONX
151
4343.5000
10:45:11
LONX
64
4343.5000
10:46:37
LONX
114
4343.5000
10:46:37
LONX
37
4343.5000
10:46:38
LONX
193
4343.0000
10:46:44
LONX
134
4343.0000
10:47:14
LONX
48
4343.0000
10:47:14
LONX
259
4343.5000
10:48:58
LONX
92
4344.0000
10:49:16
LONX
132
4344.0000
10:49:16
LONX
50
4344.0000
10:49:35
LONX
260
4343.5000
10:50:36
LONX
109
4343.5000
10:50:36
LONX
123
4343.5000
10:50:36
LONX
182
4342.5000
10:51:16
LONX
75
4342.5000
10:51:49
LONX
143
4342.5000
10:52:09
LONX
75
4342.5000
10:52:09
LONX
75
4342.5000
10:52:45
LONX
175
4342.5000
10:53:14
LONX
180
4341.5000
10:53:29
LONX
193
4342.5000
10:54:20
LONX
190
4342.5000
10:55:52
LONX
117
4342.5000
10:55:52
LONX
105
4341.0000
10:56:00
LONX
72
4341.0000
10:56:00
LONX
99
4341.0000
10:57:41
LONX
94
4341.0000
10:57:46
LONX
100
4341.0000
10:57:46
LONX
94
4340.5000
10:57:50
LONX
100
4340.5000
10:57:50
LONX
45
4340.5000
10:58:29
LONX
150
4340.5000
10:58:29
LONX
195
4340.5000
10:59:17
LONX
26
4341.5000
11:00:29
LONX
179
4341.5000
11:00:29
LONX
250
4341.5000
11:00:29
LONX
185
4341.0000
11:01:23
LONX
5
4341.0000
11:02:32
LONX
100
4341.0000
11:02:36
LONX
109
4341.0000
11:02:36
LONX
200
4341.0000
11:02:36
LONX
100
4340.0000
11:03:45
LONX
142
4341.0000
11:03:46
LONX
53
4341.0000
11:03:46
LONX
95
4340.0000
11:04:16
LONX
100
4340.0000
11:04:16
LONX
192
4339.5000
11:04:53
LONX
69
4340.0000
11:04:53
LONX
126
4340.0000
11:04:53
LONX
187
4340.5000
11:06:10
LONX
36
4341.5000
11:07:00
LONX
159
4341.5000
11:07:00
LONX
181
4340.5000
11:07:31
LONX
186
4341.0000
11:09:43
LONX
150
4341.0000
11:09:43
LONX
131
4341.0000
11:09:48
LONX
240
4342.0000
11:10:57
LONX
230
4342.5000
11:12:47
LONX
107
4342.5000
11:12:49
LONX
119
4342.5000
11:12:49
LONX
25
4342.5000
11:13:14
LONX
270
4343.0000
11:13:56
LONX
239
4343.5000
11:14:00
LONX
217
4344.5000
11:15:03
LONX
187
4345.0000
11:15:43
LONX
188
4346.0000
11:16:29
LONX
101
4344.5000
11:17:31
LONX
84
4344.5000
11:17:31
LONX
100
4344.0000
11:18:00
LONX
20
4344.0000
11:18:00
LONX
75
4344.0000
11:18:00
LONX
94
4342.0000
11:18:50
LONX
180
4343.5000
11:21:03
LONX
250
4344.0000
11:21:03
LONX
132
4344.0000
11:21:03
LONX
80
4344.5000
11:22:13
LONX
75
4344.5000
11:22:38
LONX
140
4344.5000
11:22:38
LONX
53
4344.5000
11:22:38
LONX
223
4344.5000
11:22:51
LONX
169
4344.0000
11:23:30
LONX
26
4344.0000
11:23:30
LONX
245
4344.0000
11:24:33
LONX
39
4344.0000
11:24:33
LONX
24
4346.0000
11:26:51
LONX
206
4346.0000
11:26:53
LONX
425
4346.0000
11:26:53
LONX
100
4346.0000
11:26:53
LONX
58
4345.0000
11:28:40
LONX
132
4345.0000
11:28:40
LONX
51
4345.0000
11:29:18
LONX
150
4345.0000
11:29:18
LONX
110
4344.5000
11:29:45
LONX
75
4345.0000
11:30:34
LONX
100
4347.0000
11:31:12
LONX
95
4347.0000
11:31:12
LONX
150
4346.5000
11:31:18
LONX
250
4346.5000
11:32:09
LONX
15
4346.5000
11:32:09
LONX
30
4346.5000
11:32:09
LONX
195
4346.0000
11:33:15
LONX
29
4345.5000
11:33:37
LONX
154
4345.5000
11:33:37
LONX
116
4344.5000
11:33:37
LONX
75
4344.5000
11:33:37
LONX
100
4344.0000
11:34:54
LONX
75
4344.0000
11:34:54
LONX
195
4344.0000
11:35:53
LONX
320
4345.0000
11:36:40
LONX
250
4344.0000
11:37:44
LONX
100
4345.5000
11:38:25
LONX
75
4345.5000
11:38:25
LONX
100
4345.5000
11:39:15
LONX
196
4344.0000
11:39:24
LONX
1
4344.0000
11:39:24
LONX
9
4345.0000
11:40:23
LONX
235
4345.0000
11:41:03
LONX
191
4345.0000
11:41:06
LONX
45
4343.5000
11:41:52
LONX
26
4343.5000
11:42:21
LONX
107
4343.5000
11:42:22
LONX
189
4343.0000
11:42:59
LONX
110
4340.5000
11:43:38
LONX
105
4340.5000
11:43:59
LONX
100
4340.5000
11:43:59
LONX
75
4342.0000
11:45:00
LONX
195
4341.5000
11:45:09
LONX
2
4341.5000
11:45:09
LONX
195
4342.0000
11:47:32
LONX
23
4341.5000
11:47:40
LONX
142
4341.5000
11:47:40
LONX
210
4341.5000
11:47:40
LONX
15
4340.5000
11:48:59
LONX
75
4340.5000
11:48:59
LONX
248
4340.5000
11:48:59
LONX
159
4339.0000
11:50:50
LONX
108
4339.0000
11:50:50
LONX
165
4339.0000
11:50:50
LONX
250
4339.0000
11:52:09
LONX
75
4339.5000
11:53:10
LONX
100
4339.5000
11:53:17
LONX
75
4339.5000
11:53:24
LONX
100
4339.5000
11:53:24
LONX
100
4339.5000
11:54:27
LONX
100
4339.5000
11:54:27
LONX
195
4340.0000
11:55:04
LONX
86
4339.0000
11:57:26
LONX
250
4339.5000
11:57:32
LONX
14
4339.5000
11:57:32
LONX
111
4340.0000
11:57:45
LONX
163
4340.0000
11:57:45
LONX
90
4340.0000
11:57:45
LONX
164
4338.5000
11:58:30
LONX
230
4339.5000
11:59:22
LONX
120
4339.5000
11:59:22
LONX
28
4340.0000
11:59:50
LONX
77
4340.0000
11:59:50
LONX
78
4340.0000
11:59:50
LONX
157
4340.5000
12:02:13
LONX
146
4340.5000
12:02:13
LONX
75
4340.0000
12:03:13
LONX
179
4340.0000
12:03:13
LONX
75
4340.0000
12:03:34
LONX
250
4340.0000
12:03:34
LONX
234
4341.0000
12:04:01
LONX
221
4341.0000
12:04:01
LONX
49
4341.0000
12:04:01
LONX
35
4339.0000
12:05:26
LONX
136
4339.0000
12:05:26
LONX
92
4340.5000
12:07:03
LONX
103
4340.5000
12:07:03
LONX
103
4340.5000
12:07:12
LONX
127
4340.5000
12:07:12
LONX
181
4341.5000
12:07:22
LONX
178
4341.0000
12:08:18
LONX
255
4342.0000
12:09:13
LONX
250
4342.0000
12:09:13
LONX
104
4342.5000
12:10:45
LONX
84
4342.5000
12:10:45
LONX
184
4342.0000
12:12:08
LONX
60
4342.0000
12:12:13
LONX
192
4341.0000
12:13:01
LONX
185
4340.5000
12:13:01
LONX
194
4340.5000
12:13:01
LONX
12
4341.5000
12:15:12
LONX
208
4341.5000
12:15:12
LONX
90
4341.5000
12:15:12
LONX
104
4341.5000
12:15:12
LONX
109
4341.5000
12:16:34
LONX
63
4342.0000
12:17:09
LONX
100
4342.0000
12:17:09
LONX
75
4342.0000
12:17:09
LONX
187
4342.0000
12:17:09
LONX
75
4341.0000
12:18:06
LONX
145
4341.0000
12:18:06
LONX
185
4340.0000
12:18:53
LONX
114
4341.0000
12:20:10
LONX
79
4340.5000
12:20:29
LONX
117
4340.5000
12:20:29
LONX
194
4340.5000
12:20:29
LONX
43
4340.0000
12:23:04
LONX
100
4340.0000
12:23:04
LONX
58
4340.0000
12:23:04
LONX
29
4340.0000
12:23:04
LONX
69
4340.5000
12:23:04
LONX
90
4340.0000
12:23:04
LONX
200
4340.0000
12:23:04
LONX
176
4340.5000
12:24:57
LONX
49
4340.5000
12:24:57
LONX
114
4340.5000
12:25:03
LONX
113
4340.5000
12:25:38
LONX
100
4340.5000
12:26:24
LONX
112
4340.5000
12:26:24
LONX
156
4339.5000
12:26:57
LONX
35
4339.5000
12:26:57
LONX
100
4338.5000
12:27:57
LONX
132
4338.5000
12:27:57
LONX
189
4338.0000
12:28:44
LONX
100
4338.0000
12:29:42
LONX
85
4338.0000
12:29:42
LONX
250
4337.5000
12:30:50
LONX
115
4339.0000
12:31:31
LONX
75
4339.0000
12:31:31
LONX
250
4339.0000
12:33:23
LONX
249
4339.0000
12:33:44
LONX
2
4340.5000
12:35:27
LONX
250
4340.5000
12:35:27
LONX
99
4340.5000
12:35:30
LONX
177
4340.0000
12:35:46
LONX
180
4340.5000
12:37:09
LONX
14
4340.5000
12:37:09
LONX
180
4341.5000
12:37:42
LONX
35
4340.5000
12:38:53
LONX
105
4340.5000
12:38:53
LONX
35
4340.5000
12:38:53
LONX
49
4341.5000
12:39:43
LONX
84
4341.5000
12:39:43
LONX
87
4341.5000
12:39:43
LONX
250
4341.5000
12:40:57
LONX
22
4342.0000
12:41:49
LONX
178
4342.0000
12:41:49
LONX
86
4342.0000
12:43:45
LONX
79
4342.0000
12:43:45
LONX
29
4342.0000
12:43:45
LONX
103
4342.0000
12:43:49
LONX
103
4342.0000
12:44:40
LONX
226
4342.0000
12:44:40
LONX
194
4342.0000
12:46:32
LONX
59
4342.0000
12:46:37
LONX
103
4342.0000
12:46:37
LONX
250
4342.5000
12:47:14
LONX
17
4342.5000
12:47:14
LONX
194
4342.0000
12:48:00
LONX
196
4342.0000
12:49:41
LONX
69
4342.0000
12:49:41
LONX
194
4342.0000
12:49:41
LONX
30
4341.5000
12:50:30
LONX
150
4341.5000
12:50:30
LONX
159
4341.0000
12:51:11
LONX
32
4341.0000
12:51:11
LONX
180
4340.0000
12:53:37
LONX
88
4340.0000
12:53:37
LONX
22
4343.0000
12:57:32
LONX
250
4343.0000
12:57:44
LONX
75
4343.0000
12:57:44
LONX
220
4343.0000
12:58:21
LONX
119
4343.0000
12:58:43
LONX
234
4344.0000
13:01:01
LONX
50
4346.0000
13:02:55
LONX
200
4346.0000
13:02:55
LONX
100
4346.0000
13:02:55
LONX
4
4346.0000
13:03:14
LONX
301
4346.0000
13:03:14
LONX
100
4346.0000
13:03:16
LONX
250
4346.0000
13:03:16
LONX
171
4346.0000
13:04:51
LONX
40
4346.0000
13:04:51
LONX
250
4346.0000
13:04:51
LONX
250
4346.5000
13:05:10
LONX
181
4346.5000
13:05:10
LONX
102
4346.5000
13:05:10
LONX
148
4346.5000
13:05:13
LONX
176
4346.5000
13:05:13
LONX
235
4346.0000
13:06:10
LONX
194
4344.0000
13:06:57
LONX
100
4343.5000
13:07:45
LONX
92
4343.5000
13:07:45
LONX
75
4345.0000
13:12:21
LONX
301
4345.0000
13:12:21
LONX
100
4345.0000
13:12:23
LONX
100
4345.0000
13:12:23
LONX
250
4345.0000
13:12:23
LONX
75
4345.0000
13:12:23
LONX
250
4345.0000
13:12:31
LONX
90
4345.0000
13:12:31
LONX
170
4346.0000
13:14:26
LONX
250
4346.0000
13:14:26
LONX
120
4346.5000
13:14:55
LONX
41
4346.5000
13:14:55
LONX
195
4347.0000
13:15:29
LONX
250
4347.0000
13:16:47
LONX
177
4346.0000
13:17:15
LONX
214
4347.5000
13:21:16
LONX
10
4347.5000
13:21:16
LONX
1
4347.5000
13:21:16
LONX
250
4347.5000
13:21:16
LONX
75
4347.5000
13:21:16
LONX
100
4347.5000
13:21:16
LONX
100
4347.5000
13:21:16
LONX
18
4348.5000
13:21:59
LONX
100
4348.5000
13:21:59
LONX
75
4348.5000
13:21:59
LONX
250
4348.5000
13:21:59
LONX
160
4348.5000
13:21:59
LONX
100
4348.5000
13:21:59
LONX
180
4347.5000
13:23:40
LONX
13
4347.5000
13:23:40
LONX
100
4348.5000
13:25:05
LONX
116
4348.5000
13:25:05
LONX
242
4348.0000
13:25:15
LONX
194
4348.0000
13:25:15
LONX
180
4348.5000
13:27:28
LONX
205
4348.0000
13:27:29
LONX
89
4347.5000
13:27:29
LONX
83
4347.5000
13:29:58
LONX
78
4347.5000
13:29:58
LONX
149
4347.5000
13:29:58
LONX
212
4347.0000
13:29:58
LONX
250
4347.5000
13:29:58
LONX
87
4349.0000
13:30:37
LONX
174
4349.0000
13:30:37
LONX
7
4349.0000
13:30:37
LONX
101
4349.5000
13:31:24
LONX
128
4349.5000
13:31:28
LONX
250
4349.5000
13:31:48
LONX
182
4348.0000
13:32:08
LONX
100
4349.5000
13:32:48
LONX
117
4349.0000
13:33:08
LONX
51
4350.0000
13:33:42
LONX
75
4350.0000
13:33:42
LONX
100
4350.0000
13:33:42
LONX
100
4350.5000
13:34:20
LONX
190
4350.5000
13:34:20
LONX
225
4351.0000
13:35:47
LONX
104
4351.0000
13:36:06
LONX
90
4351.0000
13:36:06
LONX
177
4353.0000
13:37:40
LONX
101
4353.0000
13:37:40
LONX
250
4353.0000
13:37:40
LONX
255
4352.0000
13:38:09
LONX
185
4353.5000
13:38:53
LONX
233
4354.0000
13:39:35
LONX
191
4353.5000
13:39:35
LONX
172
4352.5000
13:40:27
LONX
75
4353.0000
13:40:59
LONX
195
4352.5000
13:41:41
LONX
100
4352.5000
13:41:41
LONX
102
4353.0000
13:42:18
LONX
102
4352.0000
13:42:32
LONX
35
4352.0000
13:42:32
LONX
49
4352.0000
13:42:32
LONX
100
4353.5000
13:43:05
LONX
19
4353.5000
13:43:05
LONX
75
4353.5000
13:43:05
LONX
127
4353.0000
13:43:48
LONX
100
4353.5000
13:44:20
LONX
75
4353.5000
13:44:20
LONX
68
4353.5000
13:44:20
LONX
92
4353.0000
13:44:55
LONX
102
4353.0000
13:44:55
LONX
98
4353.5000
13:46:31
LONX
82
4353.5000
13:46:31
LONX
194
4353.5000
13:46:44
LONX
220
4354.0000
13:47:06
LONX
217
4355.0000
13:47:46
LONX
250
4355.5000
13:48:38
LONX
250
4357.0000
13:49:43
LONX
109
4357.5000
13:50:08
LONX
183
4356.5000
13:50:27
LONX
172
4356.5000
13:51:54
LONX
78
4356.5000
13:51:54
LONX
220
4356.5000
13:51:54
LONX
190
4356.0000
13:53:05
LONX
4
4356.0000
13:53:05
LONX
187
4355.5000
13:53:15
LONX
268
4356.5000
13:54:39
LONX
187
4356.5000
13:54:41
LONX
209
4356.5000
13:55:33
LONX
75
4356.5000
13:55:33
LONX
192
4355.5000
13:57:08
LONX
61
4355.5000
13:57:09
LONX
250
4355.5000
13:57:09
LONX
255
4357.5000
14:00:15
LONX
195
4357.5000
14:00:16
LONX
22
4357.5000
14:01:14
LONX
250
4357.5000
14:01:14
LONX
17
4357.5000
14:01:17
LONX
289
4357.5000
14:01:42
LONX
187
4357.5000
14:01:47
LONX
30
4357.5000
14:01:47
LONX
244
4357.5000
14:01:47
LONX
167
4357.5000
14:02:15
LONX
180
4358.5000
14:02:46
LONX
86
4358.5000
14:03:26
LONX
183
4358.0000
14:03:56
LONX
155
4358.5000
14:04:15
LONX
194
4361.0000
14:04:47
LONX
250
4361.5000
14:05:51
LONX
187
4361.5000
14:06:10
LONX
152
4362.0000
14:06:46
LONX
42
4362.0000
14:06:46
LONX
59
4362.5000
14:07:50
LONX
235
4362.5000
14:07:51
LONX
105
4362.0000
14:08:24
LONX
101
4362.0000
14:08:24
LONX
101
4362.0000
14:08:59
LONX
41
4362.0000
14:08:59
LONX
202
4361.0000
14:09:23
LONX
200
4361.5000
14:10:00
LONX
150
4361.5000
14:10:00
LONX
35
4361.5000
14:10:00
LONX
204
4361.0000
14:11:48
LONX
150
4361.0000
14:11:48
LONX
180
4358.5000
14:12:10
LONX
150
4359.0000
14:13:11
LONX
45
4359.0000
14:13:11
LONX
32
4360.5000
14:14:38
LONX
250
4359.5000
14:14:43
LONX
48
4359.5000
14:14:43
LONX
230
4359.5000
14:14:43
LONX
224
4360.0000
14:15:43
LONX
130
4360.5000
14:16:43
LONX
103
4360.5000
14:16:43
LONX
200
4360.5000
14:16:48
LONX
101
4360.5000
14:17:41
LONX
100
4360.5000
14:17:41
LONX
119
4360.5000
14:17:41
LONX
170
4359.0000
14:18:23
LONX
25
4359.0000
14:18:23
LONX
86
4358.5000
14:18:59
LONX
67
4358.5000
14:18:59
LONX
70
4358.5000
14:18:59
LONX
139
4359.0000
14:19:59
LONX
150
4359.0000
14:19:59
LONX
200
4359.0000
14:20:41
LONX
68
4359.0000
14:20:41
LONX
190
4357.0000
14:21:20
LONX
68
4357.0000
14:21:20
LONX
193
4357.5000
14:22:25
LONX
230
4357.0000
14:22:50
LONX
149
4357.0000
14:23:31
LONX
100
4357.0000
14:23:31
LONX
56
4357.0000
14:24:39
LONX
100
4357.0000
14:24:39
LONX
248
4357.0000
14:24:39
LONX
200
4356.5000
14:25:09
LONX
240
4358.0000
14:26:22
LONX
150
4358.0000
14:26:22
LONX
190
4358.0000
14:26:53
LONX
195
4358.0000
14:27:25
LONX
105
4357.5000
14:28:08
LONX
79
4357.5000
14:28:08
LONX
195
4357.5000
14:28:08
LONX
216
4354.0000
14:28:56
LONX
57
4354.5000
14:29:26
LONX
75
4354.5000
14:29:26
LONX
153
4354.5000
14:29:26
LONX
191
4355.5000
14:29:52
LONX
297
4356.0000
14:30:12
LONX
194
4355.5000
14:30:14
LONX
220
4355.5000
14:30:25
LONX
45
4356.0000
14:30:25
LONX
150
4355.5000
14:30:25
LONX
185
4354.5000
14:30:44
LONX
180
4354.0000
14:30:50
LONX
75
4354.0000
14:30:50
LONX
150
4354.0000
14:30:50
LONX
204
4351.0000
14:31:04
LONX
196
4354.0000
14:31:22
LONX
260
4353.0000
14:31:22
LONX
173
4354.5000
14:31:39
LONX
57
4354.5000
14:31:39
LONX
103
4354.5000
14:31:49
LONX
74
4354.5000
14:31:49
LONX
196
4355.5000
14:32:06
LONX
80
4355.5000
14:32:38
LONX
107
4355.5000
14:32:38
LONX
62
4355.5000
14:32:38
LONX
111
4355.5000
14:32:38
LONX
150
4355.5000
14:32:38
LONX
175
4355.5000
14:32:38
LONX
156
4353.5000
14:33:12
LONX
39
4353.5000
14:33:12
LONX
191
4353.5000
14:33:12
LONX
195
4352.0000
14:33:21
LONX
190
4354.0000
14:34:01
LONX
172
4354.0000
14:34:01
LONX
205
4354.5000
14:34:07
LONX
150
4354.0000
14:34:31
LONX
95
4354.0000
14:34:31
LONX
150
4354.0000
14:34:48
LONX
84
4354.0000
14:34:48
LONX
150
4354.0000
14:34:48
LONX
44
4354.0000
14:34:48
LONX
296
4354.5000
14:35:20
LONX
201
4354.0000
14:35:41
LONX
245
4354.0000
14:36:04
LONX
194
4353.5000
14:36:12
LONX
100
4354.0000
14:36:45
LONX
100
4354.0000
14:36:45
LONX
40
4354.0000
14:36:45
LONX
100
4354.0000
14:37:03
LONX
98
4354.0000
14:37:03
LONX
100
4354.5000
14:37:34
LONX
100
4354.5000
14:37:34
LONX
21
4354.5000
14:37:36
LONX
146
4353.5000
14:37:37
LONX
100
4353.5000
14:38:06
LONX
201
4353.5000
14:38:06
LONX
98
4351.5000
14:38:24
LONX
100
4352.0000
14:38:50
LONX
250
4352.5000
14:39:11
LONX
125
4353.5000
14:39:44
LONX
250
4353.5000
14:39:44
LONX
98
4352.5000
14:39:57
LONX
180
4352.0000
14:39:57
LONX
101
4350.0000
14:40:16
LONX
70
4352.0000
14:40:49
LONX
190
4352.0000
14:40:49
LONX
208
4351.0000
14:40:55
LONX
24
4351.0000
14:40:55
LONX
48
4351.5000
14:41:25
LONX
150
4351.5000
14:41:25
LONX
74
4352.5000
14:42:00
LONX
246
4352.0000
14:42:09
LONX
11
4352.0000
14:42:09
LONX
8
4352.0000
14:42:09
LONX
190
4352.0000
14:42:09
LONX
236
4351.5000
14:42:44
LONX
197
4350.0000
14:43:02
LONX
250
4350.0000
14:43:46
LONX
194
4349.5000
14:43:53
LONX
93
4350.0000
14:44:38
LONX
250
4350.0000
14:44:38
LONX
180
4348.0000
14:44:49
LONX
219
4349.0000
14:45:21
LONX
100
4349.0000
14:45:53
LONX
46
4349.0000
14:46:00
LONX
79
4349.0000
14:46:00
LONX
220
4349.0000
14:46:00
LONX
54
4349.0000
14:46:00
LONX
3
4347.5000
14:46:40
LONX
200
4347.5000
14:46:40
LONX
191
4348.5000
14:46:57
LONX
223
4348.5000
14:47:23
LONX
100
4348.0000
14:47:45
LONX
80
4348.0000
14:47:53
LONX
23
4348.0000
14:47:53
LONX
23
4348.0000
14:47:53
LONX
185
4347.0000
14:48:17
LONX
167
4346.5000
14:48:43
LONX
25
4346.5000
14:48:43
LONX
199
4347.5000
14:49:02
LONX
184
4347.0000
14:49:16
LONX
11
4347.0000
14:49:16
LONX
200
4347.5000
14:50:19
LONX
195
4347.0000
14:50:22
LONX
200
4346.5000
14:50:22
LONX
224
4347.5000
14:50:49
LONX
100
4346.5000
14:51:06
LONX
89
4346.5000
14:51:06
LONX
189
4345.5000
14:51:38
LONX
49
4344.5000
14:51:38
LONX
150
4344.0000
14:51:38
LONX
183
4344.5000
14:52:17
LONX
22
4346.0000
14:52:56
LONX
250
4346.0000
14:52:56
LONX
223
4345.5000
14:53:24
LONX
150
4346.5000
14:53:49
LONX
36
4346.5000
14:53:49
LONX
150
4348.0000
14:54:20
LONX
50
4348.0000
14:54:20
LONX
100
4347.0000
14:54:24
LONX
100
4347.5000
14:54:45
LONX
94
4347.5000
14:54:45
LONX
205
4348.0000
14:55:06
LONX
280
4349.0000
14:56:05
LONX
162
4348.0000
14:56:05
LONX
185
4347.0000
14:56:25
LONX
183
4345.5000
14:56:51
LONX
100
4344.5000
14:57:12
LONX
58
4345.5000
14:57:56
LONX
197
4345.5000
14:58:00
LONX
187
4345.0000
14:58:00
LONX
150
4346.0000
14:58:41
LONX
219
4346.5000
14:59:10
LONX
249
4346.5000
14:59:32
LONX
232
4347.5000
14:59:51
LONX
273
4347.5000
14:59:51
LONX
210
4346.5000
15:00:44
LONX
235
4346.5000
15:00:52
LONX
204
4346.0000
15:00:52
LONX
101
4346.0000
15:00:52
LONX
201
4347.0000
15:01:30
LONX
89
4345.5000
15:01:40
LONX
100
4345.5000
15:01:40
LONX
198
4344.5000
15:01:50
LONX
194
4344.0000
15:02:25
LONX
150
4343.5000
15:02:43
LONX
113
4346.0000
15:03:40
LONX
18
4346.0000
15:03:51
LONX
64
4346.0000
15:03:51
LONX
265
4346.0000
15:03:59
LONX
201
4346.0000
15:04:06
LONX
251
4346.5000
15:04:14
LONX
205
4346.0000
15:04:32
LONX
201
4346.0000
15:05:24
LONX
150
4345.5000
15:05:50
LONX
250
4345.5000
15:05:50
LONX
100
4345.0000
15:05:50
LONX
200
4345.0000
15:05:50
LONX
205
4342.5000
15:06:32
LONX
37
4342.5000
15:06:32
LONX
195
4343.5000
15:06:57
LONX
198
4343.0000
15:07:17
LONX
200
4344.5000
15:07:43
LONX
186
4346.5000
15:08:06
LONX
6
4343.0000
15:08:41
LONX
198
4343.0000
15:08:41
LONX
202
4343.5000
15:08:41
LONX
270
4344.5000
15:09:51
LONX
428
4344.5000
15:09:51
LONX
203
4343.0000
15:11:00
LONX
387
4343.0000
15:11:00
LONX
190
4342.0000
15:11:43
LONX
204
4342.0000
15:11:43
LONX
100
4342.0000
15:12:31
LONX
87
4342.0000
15:12:35
LONX
270
4341.5000
15:13:03
LONX
251
4342.0000
15:13:34
LONX
195
4343.0000
15:14:09
LONX
202
4343.0000
15:14:09
LONX
203
4345.0000
15:14:58
LONX
191
4344.5000
15:15:01
LONX
68
4345.0000
15:16:07
LONX
190
4345.0000
15:16:07
LONX
206
4344.5000
15:16:08
LONX
250
4346.5000
15:16:49
LONX
83
4347.5000
15:17:16
LONX
132
4347.5000
15:17:16
LONX
200
4348.5000
15:17:44
LONX
3
4348.5000
15:17:44
LONX
185
4347.5000
15:18:04
LONX
146
4346.5000
15:19:05
LONX
54
4346.5000
15:19:05
LONX
11
4346.5000
15:19:05
LONX
203
4346.5000
15:19:05
LONX
200
4347.5000
15:19:46
LONX
75
4349.0000
15:20:06
LONX
157
4349.0000
15:20:06
LONX
203
4348.5000
15:20:31
LONX
82
4349.0000
15:20:58
LONX
250
4349.0000
15:20:58
LONX
196
4349.0000
15:21:21
LONX
129
4348.5000
15:21:52
LONX
215
4349.0000
15:22:14
LONX
173
4349.0000
15:22:14
LONX
30
4349.0000
15:22:14
LONX
272
4350.5000
15:23:05
LONX
100
4351.5000
15:24:23
LONX
100
4351.5000
15:24:23
LONX
40
4351.5000
15:24:23
LONX
204
4351.5000
15:24:23
LONX
82
4351.0000
15:24:24
LONX
153
4351.0000
15:24:24
LONX
305
4351.5000
15:25:12
LONX
223
4352.0000
15:25:42
LONX
190
4351.0000
15:26:18
LONX
283
4351.0000
15:26:18
LONX
250
4351.0000
15:27:28
LONX
190
4350.0000
15:27:54
LONX
100
4350.5000
15:29:25
LONX
100
4350.5000
15:29:36
LONX
200
4351.0000
15:29:39
LONX
250
4351.0000
15:29:57
LONX
275
4350.0000
15:29:59
LONX
28
4349.0000
15:30:02
LONX
30
4350.0000
15:30:21
LONX
89
4350.0000
15:30:21
LONX
85
4350.0000
15:30:21
LONX
204
4351.0000
15:30:40
LONX
18
4349.5000
15:31:24
LONX
182
4349.5000
15:31:24
LONX
204
4349.5000
15:31:24
LONX
237
4349.5000
15:31:44
LONX
165
4352.5000
15:32:27
LONX
234
4352.5000
15:32:27
LONX
110
4352.5000
15:33:46
LONX
190
4352.5000
15:33:46
LONX
205
4353.0000
15:34:06
LONX
193
4353.0000
15:34:06
LONX
201
4353.0000
15:34:27
LONX
10
4353.0000
15:34:27
LONX
190
4353.0000
15:34:27
LONX
195
4350.0000
15:35:11
LONX
210
4350.0000
15:35:28
LONX
169
4349.0000
15:35:52
LONX
29
4349.0000
15:35:52
LONX
186
4348.5000
15:36:14
LONX
198
4347.5000
15:36:43
LONX
55
4346.0000
15:37:04
LONX
134
4346.0000
15:37:05
LONX
67
4345.0000
15:37:27
LONX
130
4345.0000
15:37:27
LONX
188
4344.0000
15:37:46
LONX
19
4344.0000
15:37:46
LONX
126
4346.0000
15:38:25
LONX
150
4346.0000
15:38:25
LONX
73
4346.0000
15:38:53
LONX
87
4346.0000
15:38:53
LONX
45
4346.0000
15:38:53
LONX
200
4348.0000
15:39:15
LONX
191
4346.5000
15:39:38
LONX
211
4346.5000
15:39:59
LONX
160
4348.5000
15:40:32
LONX
45
4348.5000
15:40:32
LONX
100
4347.5000
15:41:08
LONX
185
4347.5000
15:41:15
LONX
90
4347.5000
15:41:15
LONX
51
4346.5000
15:41:30
LONX
150
4346.5000
15:41:30
LONX
187
4344.5000
15:42:04
LONX
100
4343.5000
15:42:28
LONX
55
4343.0000
15:42:37
LONX
150
4343.0000
15:42:37
LONX
200
4344.0000
15:43:01
LONX
191
4344.0000
15:43:23
LONX
208
4342.5000
15:43:47
LONX
187
4342.0000
15:44:16
LONX
190
4341.0000
15:44:42
LONX
189
4340.5000
15:45:00
LONX
15
4341.0000
15:45:20
LONX
96
4341.0000
15:45:20
LONX
92
4341.0000
15:45:20
LONX
205
4340.5000
15:45:50
LONX
205
4342.0000
15:46:06
LONX
102
4344.0000
15:46:30
LONX
103
4344.0000
15:46:30
LONX
205
4343.0000
15:47:01
LONX
213
4342.0000
15:47:15
LONX
192
4342.0000
15:47:40
LONX
209
4340.5000
15:47:55
LONX
47
4342.0000
15:48:35
LONX
158
4342.0000
15:48:35
LONX
227
4341.5000
15:48:58
LONX
204
4341.0000
15:49:17
LONX
198
4339.0000
15:49:37
LONX
115
4338.0000
15:50:03
LONX
90
4338.0000
15:50:03
LONX
73
4337.5000
15:50:28
LONX
32
4337.5000
15:50:28
LONX
86
4337.5000
15:50:28
LONX
162
4336.5000
15:50:37
LONX
36
4336.5000
15:50:37
LONX
146
4336.0000
15:51:10
LONX
80
4336.0000
15:51:10
LONX
218
4335.5000
15:51:33
LONX
190
4335.5000
15:52:05
LONX
195
4334.5000
15:52:10
LONX
54
4335.5000
15:52:38
LONX
150
4335.5000
15:52:38
LONX
206
4334.5000
15:52:53
LONX
70
4335.5000
15:53:28
LONX
220
4335.5000
15:53:28
LONX
190
4335.0000
15:53:56
LONX
206
4336.5000
15:54:25
LONX
189
4336.0000
15:54:31
LONX
6
4337.0000
15:55:08
LONX
200
4337.0000
15:55:08
LONX
14
4336.0000
15:55:16
LONX
176
4336.0000
15:55:17
LONX
194
4333.5000
15:55:51
LONX
150
4334.5000
15:56:21
LONX
140
4334.5000
15:56:21
LONX
3
4335.5000
15:57:09
LONX
104
4335.5000
15:57:09
LONX
53
4335.5000
15:57:09
LONX
30
4335.5000
15:57:09
LONX
150
4335.5000
15:57:11
LONX
56
4335.5000
15:57:11
LONX
100
4334.5000
15:57:19
LONX
98
4334.5000
15:57:23
LONX
206
4336.0000
15:57:42
LONX
138
4336.5000
15:58:07
LONX
150
4336.5000
15:58:07
LONX
60
4337.0000
15:58:40
LONX
190
4337.0000
15:58:40
LONX
187
4337.0000
15:59:10
LONX
8
4337.0000
15:59:10
LONX
362
4337.5000
15:59:10
LONX
212
4335.0000
15:59:43
LONX
16
4336.0000
16:00:08
LONX
190
4336.0000
16:00:08
LONX
26
4336.0000
16:00:36
LONX
24
4335.5000
16:00:42
LONX
51
4335.5000
16:00:42
LONX
150
4335.5000
16:00:42
LONX
56
4336.0000
16:00:42
LONX
150
4336.0000
16:00:42
LONX
23
4336.5000
16:01:00
LONX
180
4336.5000
16:01:00
LONX
16
4335.0000
16:01:14
LONX
150
4335.5000
16:01:14
LONX
39
4335.5000
16:01:14
LONX
150
4337.0000
16:01:47
LONX
200
4337.0000
16:01:47
LONX
41
4336.5000
16:02:09
LONX
239
4336.5000
16:02:09
LONX
180
4336.5000
16:02:09
LONX
196
4336.5000
16:02:40
LONX
194
4335.0000
16:02:56
LONX
195
4334.0000
16:03:07
LONX
250
4333.5000
16:03:42
LONX
200
4333.5000
16:03:57
LONX
232
4333.0000
16:04:00
LONX
205
4333.0000
16:04:29
LONX
195
4333.5000
16:04:40
LONX
94
4333.5000
16:04:58
LONX
115
4333.5000
16:04:58
LONX
191
4332.0000
16:05:07
LONX
11
4330.5000
16:05:30
LONX
96
4330.5000
16:05:30
LONX
107
4330.5000
16:05:30
LONX
150
4331.5000
16:05:53
LONX
226
4331.5000
16:06:09
LONX
107
4332.0000
16:06:33
LONX
100
4332.0000
16:06:33
LONX
237
4331.5000
16:06:35
LONX
230
4331.0000
16:07:02
LONX
190
4330.5000
16:07:12
LONX
380
4333.5000
16:08:07
LONX
290
4333.0000
16:08:07
LONX
100
4333.0000
16:08:07
LONX
150
4333.0000
16:08:07
LONX
125
4333.5000
16:08:07
LONX
44
4334.0000
16:09:15
LONX
79
4334.0000
16:09:15
LONX
137
4334.0000
16:09:15
LONX
180
4334.5000
16:09:26
LONX
15
4334.5000
16:09:26
LONX
180
4334.5000
16:09:54
LONX
29
4334.5000
16:09:54
LONX
211
4334.5000
16:10:09
LONX
150
4334.0000
16:10:42
LONX
209
4333.5000
16:10:50
LONX
150
4333.5000
16:10:55
LONX
40
4333.5000
16:10:55
LONX
100
4333.0000
16:11:01
LONX
210
4333.5000
16:11:35
LONX
190
4334.5000
16:11:51
LONX
166
4334.5000
16:11:51
LONX
190
4334.0000
16:12:58
LONX
150
4333.5000
16:12:58
LONX
83
4333.5000
16:12:58
LONX
200
4333.5000
16:12:58
LONX
150
4333.5000
16:12:58
LONX
167
4334.0000
16:12:58
LONX
192
4333.5000
16:13:15
LONX
205
4334.0000
16:13:46
LONX
34
4333.5000
16:14:02
LONX
123
4333.5000
16:14:02
LONX
78
4333.5000
16:14:02
LONX
250
4335.0000
16:14:48
LONX
50
4334.5000
16:14:48
LONX
100
4334.5000
16:14:48
LONX
50
4334.5000
16:14:51
LONX
100
4335.0000
16:15:00
LONX
105
4335.0000
16:15:00
LONX
200
4334.0000
16:15:19
LONX
101
4333.5000
16:15:23
LONX
94
4333.5000
16:15:23
LONX
5
4333.5000
16:15:23
LONX
200
4333.5000
16:15:23
LONX
200
4333.0000
16:15:48
LONX
230
4332.5000
16:15:48
LONX
219
4331.0000
16:16:14
LONX
191
4330.0000
16:16:23
LONX
66
4330.5000
16:16:46
LONX
159
4330.5000
16:16:46
LONX
69
4330.5000
16:17:16
LONX
200
4330.5000
16:17:16
LONX
150
4330.5000
16:17:16
LONX
233
4330.5000
16:17:38
LONX
75
4329.0000
16:17:48
LONX
150
4329.0000
16:17:48
LONX
43
4329.0000
16:17:48
LONX
150
4329.0000
16:17:48
LONX
60
4329.5000
16:18:25
LONX
150
4329.5000
16:18:25
LONX
198
4329.0000
16:18:28
LONX
198
4328.0000
16:18:44
LONX
160
4328.0000
16:19:15
LONX
260
4327.5000
16:19:22
LONX
65
4327.0000
16:19:22
LONX
15
4327.0000
16:19:22
LONX
11
4329.5000
16:19:48
LONX
200
4329.5000
16:19:48
LONX
200
4329.0000
16:20:03
LONX
60
4329.0000
16:20:03
LONX
100
4329.0000
16:20:03
LONX
151
4329.0000
16:20:03
LONX
190
4328.5000
16:21:13
LONX
200
4328.5000
16:21:13
LONX
203
4328.5000
16:21:13
LONX
255
4328.0000
16:21:21
LONX
150
4329.0000
16:22:19
LONX
427
4329.0000
16:22:19
LONX
150
4329.0000
16:22:39
LONX
250
4328.5000
16:22:57
LONX
211
4329.0000
16:23:02
LONX
211
4328.5000
16:23:12
LONX
67
4328.0000
16:23:12
LONX
226
4326.5000
16:23:24
LONX
241
4325.5000
16:23:48
LONX
68
4326.0000
16:24:04
LONX
127
4326.0000
16:24:04
LONX
150
4326.0000
16:24:16
LONX
44
4326.0000
16:24:16
LONX
235
4327.5000
16:24:33
LONX
97
4327.5000
16:24:33
LONX
11
4329.0000
16:25:04
LONX
200
4329.0000
16:25:04
LONX
150
4329.5000
16:25:12
LONX
250
4329.5000
16:25:17
LONX
150
4330.5000
16:25:49
LONX
212
4330.5000
16:25:52
LONX
150
4330.5000
16:25:56
LONX
62
4330.5000
16:25:56
LONX
152
4330.0000
16:25:58
LONX
94
4330.0000
16:25:58
LONX
183
4331.5000
16:26:38
LONX
113
4331.5000
16:26:47
LONX
180
4331.5000
16:26:47
LONX
150
4331.5000
16:26:47
LONX
195
4331.0000
16:26:58
LONX
337
4330.5000
16:27:18
LONX
142
4330.0000
16:27:36
LONX
91
4330.0000
16:27:36
LONX
170
4331.0000
16:28:20
LONX
170
4331.0000
16:28:20
LONX
9
4331.0000
16:28:24
LONX
26
4331.0000
16:28:24
LONX
210
4331.0000
16:28:24
LONX
123
4330.5000
16:28:25
LONX
137
4330.5000
16:28:25
LONX
117
4330.5000
16:28:39
LONX
104
4330.5000
16:28:39
LONX
34
4332.0000
16:29:05
LONX
212
4333.0000
16:29:08
LONX
260
4332.0000
16:29:10
LONX
10
4333.0000
16:29:20
LONX
300
4333.0000
16:29:20
LONX
245
4332.0000
16:29:50
LONX
200
4331.5000
16:29:55
LONX
31
4331.5000
16:29:55
LONX

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSKMGZVVVZGNZM