REG - Unilever PLC - Transaction in Own Shares
13 May 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:
13 May 2021
Number of ordinary shares purchased:
537,761
Highest price paid per share:
GBp 4,283.5000
Lowest price paid per share:
GBp 4,204.5000
Volume weighted average price paid per share:
GBp 4,237.3321
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 3,379,151 of its ordinary shares in treasury and has 2,625,864,621 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,240.4970
326,209
BATS
4,232.9769
93,713
Chi-X
4,233.2045
87,478
Turquoise
4,228.6634
30,361
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
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
345
4,227.00
BATE
08:09:08
286
4,233.50
BATE
08:09:53
41
4,233.50
BATE
08:09:53
20
4,233.50
BATE
08:09:53
280
4,233.50
BATE
08:09:53
292
4,234.50
BATE
08:10:35
288
4,232.50
BATE
08:10:59
352
4,232.00
BATE
08:11:52
59
4,231.50
BATE
08:12:59
290
4,231.50
BATE
08:12:59
59
4,229.00
BATE
08:13:19
100
4,229.00
BATE
08:13:19
74
4,229.00
BATE
08:13:19
54
4,229.00
BATE
08:13:19
57
4,227.50
BATE
08:15:01
23
4,227.50
BATE
08:15:01
108
4,227.50
BATE
08:15:01
180
4,227.50
BATE
08:15:02
170
4,227.50
BATE
08:15:02
144
4,227.50
BATE
08:15:02
309
4,226.00
BATE
08:15:33
318
4,225.50
BATE
08:16:18
292
4,227.00
BATE
08:17:17
332
4,230.50
BATE
08:18:36
288
4,229.50
BATE
08:19:02
318
4,229.50
BATE
08:20:02
196
4,229.00
BATE
08:20:58
31
4,229.00
BATE
08:20:58
61
4,229.00
BATE
08:20:58
286
4,229.00
BATE
08:21:42
3
4,229.50
BATE
08:23:18
370
4,228.50
BATE
08:23:31
149
4,227.50
BATE
08:24:34
200
4,227.50
BATE
08:24:34
69
4,227.50
BATE
08:24:34
226
4,227.50
BATE
08:24:34
329
4,225.50
BATE
08:26:31
299
4,227.00
BATE
08:27:46
317
4,231.00
BATE
08:29:54
290
4,231.00
BATE
08:29:54
316
4,225.00
BATE
08:30:39
93
4,222.00
BATE
08:31:49
93
4,222.00
BATE
08:31:49
125
4,222.00
BATE
08:31:49
280
4,220.00
BATE
08:33:04
18
4,220.00
BATE
08:33:04
79
4,222.00
BATE
08:34:34
109
4,222.00
BATE
08:34:34
134
4,222.00
BATE
08:34:34
324
4,225.00
BATE
08:36:25
172
4224.0000
BATE
08:36:42
43
4224.0000
BATE
08:36:42
41
4224.0000
BATE
08:36:42
20
4224.0000
BATE
08:36:42
74
4224.0000
BATE
08:36:42
353
4222.0000
BATE
08:38:01
290
4221.5000
BATE
08:40:01
325
4223.5000
BATE
08:41:29
200
4221.0000
BATE
08:42:24
15
4221.5000
BATE
08:43:40
262
4221.5000
BATE
08:43:40
301
4222.5000
BATE
08:44:43
326
4222.5000
BATE
08:46:37
297
4219.5000
BATE
08:47:54
337
4217.5000
BATE
08:48:52
349
4216.5000
BATE
08:51:13
341
4215.0000
BATE
08:52:16
206
4219.5000
BATE
08:54:23
93
4219.5000
BATE
08:54:23
292
4215.5000
BATE
08:55:36
287
4218.0000
BATE
08:57:21
227
4219.0000
BATE
08:58:04
107
4219.0000
BATE
08:58:04
304
4217.0000
BATE
09:00:02
314
4213.0000
BATE
09:01:01
323
4205.5000
BATE
09:02:14
323
4211.0000
BATE
09:03:41
295
4209.5000
BATE
09:04:50
299
4211.5000
BATE
09:06:09
328
4211.0000
BATE
09:07:27
306
4214.5000
BATE
09:09:34
323
4211.0000
BATE
09:10:15
353
4213.0000
BATE
09:11:52
257
4213.5000
BATE
09:13:54
14
4213.5000
BATE
09:13:54
61
4213.5000
BATE
09:13:54
342
4215.0000
BATE
09:15:24
355
4216.0000
BATE
09:17:37
36
4214.5000
BATE
09:19:11
283
4214.5000
BATE
09:19:13
318
4216.0000
BATE
09:20:49
243
4216.5000
BATE
09:22:58
108
4216.5000
BATE
09:22:58
353
4217.0000
BATE
09:25:05
310
4213.0000
BATE
09:25:49
289
4212.5000
BATE
09:28:11
83
4211.0000
BATE
09:29:15
200
4211.0000
BATE
09:29:15
38
4211.0000
BATE
09:29:15
15
4211.0000
BATE
09:29:18
53
4209.0000
BATE
09:31:00
10
4209.0000
BATE
09:31:00
35
4209.0000
BATE
09:31:00
213
4209.0000
BATE
09:31:00
195
4208.5000
BATE
09:32:27
100
4208.5000
BATE
09:32:27
335
4213.0000
BATE
09:34:21
379
4213.0000
BATE
09:36:44
342
4213.5000
BATE
09:37:10
347
4218.0000
BATE
09:39:06
319
4217.5000
BATE
09:40:21
317
4214.5000
BATE
09:42:25
320
4215.5000
BATE
09:44:35
318
4213.5000
BATE
09:46:16
340
4210.5000
BATE
09:47:55
296
4210.5000
BATE
09:50:16
321
4208.5000
BATE
09:50:47
292
4204.5000
BATE
09:52:36
341
4211.0000
BATE
09:56:00
328
4213.5000
BATE
09:56:30
318
4220.0000
BATE
09:59:06
314
4221.0000
BATE
10:00:53
297
4224.0000
BATE
10:02:20
108
4229.0000
BATE
10:05:02
63
4229.0000
BATE
10:05:02
56
4229.0000
BATE
10:05:02
121
4229.0000
BATE
10:05:02
326
4227.5000
BATE
10:06:14
30
4223.5000
BATE
10:08:04
18
4223.5000
BATE
10:08:39
266
4223.5000
BATE
10:08:46
304
4226.5000
BATE
10:10:21
32
4226.5000
BATE
10:10:21
295
4227.0000
BATE
10:12:20
330
4226.5000
BATE
10:15:13
52
4227.0000
BATE
10:16:42
260
4227.0000
BATE
10:16:45
43
4222.5000
BATE
10:18:42
292
4222.5000
BATE
10:18:42
337
4226.0000
BATE
10:21:28
334
4225.5000
BATE
10:22:30
290
4229.5000
BATE
10:24:51
341
4231.5000
BATE
10:26:29
333
4226.5000
BATE
10:28:54
204
4226.5000
BATE
10:30:43
83
4226.5000
BATE
10:30:43
53
4226.5000
BATE
10:30:43
127
4227.5000
BATE
10:32:49
187
4227.5000
BATE
10:32:49
295
4225.0000
BATE
10:33:59
175
4221.0000
BATE
10:36:13
166
4221.0000
BATE
10:36:13
324
4221.5000
BATE
10:38:29
21
4221.5000
BATE
10:38:29
349
4224.5000
BATE
10:42:41
311
4225.5000
BATE
10:43:11
355
4225.0000
BATE
10:45:33
216
4221.0000
BATE
10:48:10
95
4221.0000
BATE
10:48:10
23
4221.5000
BATE
10:49:35
296
4221.5000
BATE
10:50:02
348
4223.5000
BATE
10:52:38
300
4228.5000
BATE
10:54:33
117
4227.0000
BATE
10:56:10
21
4227.0000
BATE
10:56:10
126
4227.0000
BATE
10:56:10
33
4227.0000
BATE
10:56:10
16
4227.0000
BATE
10:56:10
334
4225.0000
BATE
10:58:03
352
4227.5000
BATE
11:01:46
286
4223.5000
BATE
11:03:21
345
4223.0000
BATE
11:04:46
150
4221.5000
BATE
11:07:51
70
4221.5000
BATE
11:07:51
117
4221.5000
BATE
11:07:51
290
4221.5000
BATE
11:08:27
130
4221.0000
BATE
11:13:03
193
4221.0000
BATE
11:13:03
160
4221.0000
BATE
11:13:03
127
4221.0000
BATE
11:13:03
161
4226.0000
BATE
11:15:11
135
4226.0000
BATE
11:15:11
338
4227.0000
BATE
11:18:11
297
4227.5000
BATE
11:20:45
243
4227.5000
BATE
11:21:59
66
4227.5000
BATE
11:21:59
184
4226.0000
BATE
11:24:05
98
4226.0000
BATE
11:24:05
13
4226.0000
BATE
11:24:05
14
4226.0000
BATE
11:24:05
333
4229.5000
BATE
11:26:19
304
4231.0000
BATE
11:28:35
354
4229.5000
BATE
11:31:58
322
4229.5000
BATE
11:33:16
100
4227.0000
BATE
11:36:31
66
4227.0000
BATE
11:36:31
3
4226.5000
BATE
11:37:11
32
4226.0000
BATE
11:38:08
31
4226.0000
BATE
11:38:08
261
4226.0000
BATE
11:38:08
344
4228.0000
BATE
11:40:00
355
4227.5000
BATE
11:42:31
353
4226.0000
BATE
11:45:05
317
4229.5000
BATE
11:47:18
322
4226.5000
BATE
11:49:41
342
4223.5000
BATE
11:51:45
334
4225.0000
BATE
11:54:16
253
4229.0000
BATE
11:57:24
69
4229.0000
BATE
11:58:10
294
4227.5000
BATE
11:58:43
81
4227.5000
BATE
12:00:17
240
4227.5000
BATE
12:00:17
352
4227.0000
BATE
12:01:46
342
4224.5000
BATE
12:04:13
321
4224.5000
BATE
12:05:49
270
4223.0000
BATE
12:09:13
40
4223.0000
BATE
12:09:13
353
4224.5000
BATE
12:10:52
225
4221.5000
BATE
12:13:12
101
4221.5000
BATE
12:13:21
199
4221.0000
BATE
12:14:24
100
4221.0000
BATE
12:14:24
326
4220.5000
BATE
12:17:05
432
4225.0000
BATE
12:21:36
302
4226.5000
BATE
12:23:57
322
4224.0000
BATE
12:26:00
320
4225.5000
BATE
12:27:18
328
4226.0000
BATE
12:30:26
336
4227.0000
BATE
12:32:29
340
4232.0000
BATE
12:35:10
326
4229.5000
BATE
12:37:52
305
4230.5000
BATE
12:41:02
285
4229.5000
BATE
12:42:13
304
4229.5000
BATE
12:44:47
331
4226.5000
BATE
12:47:03
296
4227.5000
BATE
12:50:01
287
4226.0000
BATE
12:51:15
93
4227.5000
BATE
12:53:59
100
4227.5000
BATE
12:53:59
342
4228.0000
BATE
12:55:16
341
4228.0000
BATE
12:57:03
27
4228.5000
BATE
13:01:17
281
4228.5000
BATE
13:01:17
354
4230.0000
BATE
13:03:59
29
4230.0000
BATE
13:03:59
2
4230.0000
BATE
13:03:59
333
4231.5000
BATE
13:04:58
333
4238.0000
BATE
13:09:04
348
4237.5000
BATE
13:09:15
344
4237.5000
BATE
13:12:07
346
4239.0000
BATE
13:14:49
325
4238.5000
BATE
13:16:13
332
4238.5000
BATE
13:18:01
316
4241.5000
BATE
13:21:43
326
4242.0000
BATE
13:22:18
522
4242.5000
BATE
13:28:40
56
4243.0000
BATE
13:29:06
100
4243.0000
BATE
13:29:06
130
4242.5000
BATE
13:29:22
71
4242.5000
BATE
13:29:22
105
4242.5000
BATE
13:29:22
8
4242.5000
BATE
13:29:22
149
4239.5000
BATE
13:31:11
34
4239.5000
BATE
13:31:11
128
4239.5000
BATE
13:31:11
330
4237.0000
BATE
13:33:09
319
4238.0000
BATE
13:34:12
321
4240.0000
BATE
13:37:07
308
4238.5000
BATE
13:37:44
13
4236.0000
BATE
13:39:48
22
4236.0000
BATE
13:39:48
11
4236.0000
BATE
13:39:48
25
4236.0000
BATE
13:39:48
270
4236.0000
BATE
13:39:48
303
4235.5000
BATE
13:42:30
308
4234.5000
BATE
13:44:01
98
4238.0000
BATE
13:46:14
81
4238.0000
BATE
13:46:14
290
4238.5000
BATE
13:46:38
151
4238.0000
BATE
13:46:59
140
4237.5000
BATE
13:48:21
12
4237.5000
BATE
13:48:21
22
4237.5000
BATE
13:48:21
230
4235.5000
BATE
13:50:02
78
4235.5000
BATE
13:50:02
303
4235.5000
BATE
13:51:21
298
4236.5000
BATE
13:53:35
201
4236.5000
BATE
13:56:07
86
4236.5000
BATE
13:56:07
50
4238.0000
BATE
13:57:48
330
4238.5000
BATE
13:59:00
201
4244.0000
BATE
14:00:57
34
4244.0000
BATE
14:00:57
33
4244.0000
BATE
14:00:57
44
4244.0000
BATE
14:00:57
308
4244.0000
BATE
14:00:57
37
4244.0000
BATE
14:00:57
29
4244.0000
BATE
14:00:57
310
4245.0000
BATE
14:01:33
309
4244.5000
BATE
14:03:29
375
4244.5000
BATE
14:05:53
349
4243.5000
BATE
14:07:16
140
4244.5000
BATE
14:08:45
161
4244.5000
BATE
14:08:45
313
4243.0000
BATE
14:10:21
140
4242.0000
BATE
14:11:23
75
4242.0000
BATE
14:11:23
140
4242.0000
BATE
14:11:23
142
4241.5000
BATE
14:15:02
38
4241.5000
BATE
14:15:02
30
4241.5000
BATE
14:15:02
138
4241.5000
BATE
14:15:02
33
4241.5000
BATE
14:15:02
11
4241.5000
BATE
14:15:02
92
4241.0000
BATE
14:15:43
66
4241.0000
BATE
14:15:43
164
4240.5000
BATE
14:17:12
184
4240.5000
BATE
14:17:12
351
4241.0000
BATE
14:17:12
68
4236.5000
BATE
14:19:57
8
4236.5000
BATE
14:19:57
76
4236.5000
BATE
14:19:57
16
4236.5000
BATE
14:19:57
99
4236.5000
BATE
14:19:57
80
4236.5000
BATE
14:19:57
7
4240.5000
BATE
14:23:10
288
4241.0000
BATE
14:23:18
311
4240.5000
BATE
14:24:01
355
4240.0000
BATE
14:25:18
92
4241.0000
BATE
14:27:36
148
4241.0000
BATE
14:27:36
113
4241.0000
BATE
14:27:36
298
4241.0000
BATE
14:27:36
48
4241.0000
BATE
14:27:36
324
4240.5000
BATE
14:29:33
304
4240.5000
BATE
14:30:01
349
4240.5000
BATE
14:30:32
100
4244.0000
BATE
14:31:51
339
4243.5000
BATE
14:32:05
301
4244.0000
BATE
14:32:05
13
4240.5000
BATE
14:33:05
269
4240.5000
BATE
14:33:05
31
4240.5000
BATE
14:33:05
341
4241.5000
BATE
14:33:05
198
4242.5000
BATE
14:34:11
100
4242.5000
BATE
14:34:16
46
4242.5000
BATE
14:34:16
60
4242.0000
BATE
14:34:20
251
4242.0000
BATE
14:34:20
7
4242.0000
BATE
14:34:20
100
4242.0000
BATE
14:35:07
287
4241.5000
BATE
14:35:09
150
4240.0000
BATE
14:36:10
204
4240.0000
BATE
14:36:10
31
4239.5000
BATE
14:36:57
285
4239.5000
BATE
14:36:57
80
4235.5000
BATE
14:37:26
34
4235.5000
BATE
14:37:26
222
4235.5000
BATE
14:37:39
352
4237.0000
BATE
14:38:27
1
4233.5000
BATE
14:39:16
344
4233.5000
BATE
14:39:16
25
4235.0000
BATE
14:40:12
99
4235.0000
BATE
14:40:12
16
4235.0000
BATE
14:40:12
25
4235.0000
BATE
14:40:12
31
4235.0000
BATE
14:40:22
120
4235.0000
BATE
14:40:22
30
4235.0000
BATE
14:40:22
6
4235.0000
BATE
14:40:22
131
4235.5000
BATE
14:41:09
76
4235.5000
BATE
14:41:09
100
4235.5000
BATE
14:41:09
339
4239.0000
BATE
14:42:17
312
4244.0000
BATE
14:43:33
100
4243.5000
BATE
14:44:34
12
4243.5000
BATE
14:44:50
21
4243.5000
BATE
14:44:50
31
4243.5000
BATE
14:44:50
144
4243.5000
BATE
14:44:50
72
4243.5000
BATE
14:44:58
93
4243.5000
BATE
14:44:58
6
4243.5000
BATE
14:44:58
25
4243.5000
BATE
14:44:58
311
4244.0000
BATE
14:45:07
5
4244.0000
BATE
14:45:07
318
4244.5000
BATE
14:46:53
25
4243.0000
BATE
14:46:56
145
4243.0000
BATE
14:46:56
7
4243.0000
BATE
14:47:02
172
4243.0000
BATE
14:47:11
28
4248.0000
BATE
14:48:47
187
4248.0000
BATE
14:48:47
102
4248.0000
BATE
14:48:47
334
4246.0000
BATE
14:49:18
289
4245.0000
BATE
14:50:29
12
4244.5000
BATE
14:50:45
10
4244.5000
BATE
14:50:45
225
4244.5000
BATE
14:50:45
40
4244.5000
BATE
14:50:45
6
4244.5000
BATE
14:50:52
4
4244.5000
BATE
14:50:54
62
4244.5000
BATE
14:51:40
12
4244.5000
BATE
14:51:40
348
4242.5000
BATE
14:52:43
213
4246.0000
BATE
14:53:32
134
4246.0000
BATE
14:53:33
15
4245.0000
BATE
14:53:55
85
4245.0000
BATE
14:53:55
214
4245.0000
BATE
14:53:59
287
4242.0000
BATE
14:55:05
298
4244.0000
BATE
14:55:42
317
4245.5000
BATE
14:56:47
62
4243.5000
BATE
14:57:36
100
4243.5000
BATE
14:57:36
100
4243.5000
BATE
14:57:36
30
4243.5000
BATE
14:57:36
54
4244.0000
BATE
14:58:24
100
4244.0000
BATE
14:58:24
195
4244.0000
BATE
14:58:24
100
4244.0000
BATE
15:00:08
100
4244.0000
BATE
15:00:08
84
4244.0000
BATE
15:00:08
128
4244.0000
BATE
15:00:16
44
4244.0000
BATE
15:00:16
10
4244.0000
BATE
15:00:16
14
4244.0000
BATE
15:00:16
33
4244.0000
BATE
15:00:20
100
4244.0000
BATE
15:00:20
12
4244.0000
BATE
15:00:29
15
4244.0000
BATE
15:01:39
100
4244.0000
BATE
15:01:39
100
4244.0000
BATE
15:01:39
100
4244.0000
BATE
15:01:39
339
4246.0000
BATE
15:02:19
6
4246.0000
BATE
15:03:36
200
4246.5000
BATE
15:03:44
100
4246.5000
BATE
15:03:44
22
4246.5000
BATE
15:03:55
6
4246.5000
BATE
15:03:55
75
4247.0000
BATE
15:04:12
100
4247.0000
BATE
15:04:13
18
4247.0000
BATE
15:04:31
67
4247.0000
BATE
15:04:35
11
4247.0000
BATE
15:04:35
48
4247.0000
BATE
15:04:35
344
4247.0000
BATE
15:06:06
20
4245.0000
BATE
15:06:19
6
4245.0000
BATE
15:06:20
300
4245.0000
BATE
15:06:20
27
4246.0000
BATE
15:07:20
300
4246.0000
BATE
15:07:20
100
4249.5000
BATE
15:08:47
44
4249.5000
BATE
15:08:47
161
4249.5000
BATE
15:09:00
44
4246.5000
BATE
15:09:55
250
4246.5000
BATE
15:09:55
300
4249.0000
BATE
15:10:28
15
4249.0000
BATE
15:10:30
343
4247.0000
BATE
15:11:14
100
4248.5000
BATE
15:12:26
100
4248.5000
BATE
15:12:26
74
4248.5000
BATE
15:12:26
37
4250.5000
BATE
15:13:26
37
4250.5000
BATE
15:13:26
37
4250.5000
BATE
15:13:26
96
4251.5000
BATE
15:14:00
150
4251.5000
BATE
15:14:01
100
4251.5000
BATE
15:14:01
100
4254.5000
BATE
15:14:52
70
4254.0000
BATE
15:14:56
74
4255.0000
BATE
15:15:16
100
4254.5000
BATE
15:15:16
18
4259.0000
BATE
15:16:10
308
4259.0000
BATE
15:16:10
119
4258.5000
BATE
15:16:51
31
4258.5000
BATE
15:16:51
156
4258.5000
BATE
15:16:51
50
4259.0000
BATE
15:17:41
354
4260.0000
BATE
15:18:34
302
4261.5000
BATE
15:19:01
306
4262.5000
BATE
15:20:11
50
4263.0000
BATE
15:20:56
59
4263.0000
BATE
15:20:57
100
4263.0000
BATE
15:20:57
100
4263.0000
BATE
15:20:57
323
4267.5000
BATE
15:22:01
28
4263.5000
BATE
15:22:31
22
4263.5000
BATE
15:22:31
69
4263.5000
BATE
15:22:31
31
4263.5000
BATE
15:22:31
294
4264.0000
BATE
15:23:12
192
4263.0000
BATE
15:24:10
114
4263.0000
BATE
15:24:15
14
4263.0000
BATE
15:24:15
150
4264.5000
BATE
15:25:06
20
4264.5000
BATE
15:25:06
8
4265.0000
BATE
15:25:06
135
4264.5000
BATE
15:25:07
50
4264.5000
BATE
15:25:07
28
4264.5000
BATE
15:25:59
300
4264.5000
BATE
15:25:59
200
4266.5000
BATE
15:27:50
101
4266.5000
BATE
15:28:00
47
4266.5000
BATE
15:28:00
99
4266.5000
BATE
15:28:00
317
4268.5000
BATE
15:28:50
289
4268.5000
BATE
15:30:04
322
4267.5000
BATE
15:31:17
289
4266.5000
BATE
15:31:28
274
4265.5000
BATE
15:32:54
60
4265.5000
BATE
15:32:54
316
4265.5000
BATE
15:33:16
11
4263.5000
BATE
15:34:33
12
4263.5000
BATE
15:34:33
194
4263.5000
BATE
15:34:33
114
4263.5000
BATE
15:34:33
343
4265.5000
BATE
15:36:26
331
4266.5000
BATE
15:37:02
294
4266.5000
BATE
15:38:24
100
4266.5000
BATE
15:38:37
23
4266.5000
BATE
15:38:37
241
4265.5000
BATE
15:38:45
54
4265.5000
BATE
15:38:45
13
4264.5000
BATE
15:39:12
300
4264.5000
BATE
15:39:12
100
4233.0000
CHIX
08:09:53
100
4233.0000
CHIX
08:09:53
121
4233.0000
CHIX
08:09:53
191
4233.5000
CHIX
08:09:53
289
4233.5000
CHIX
08:09:53
289
4234.5000
CHIX
08:10:35
334
4232.5000
CHIX
08:10:59
351
4231.0000
CHIX
08:12:06
58
4231.5000
CHIX
08:12:59
233
4231.5000
CHIX
08:12:59
74
4229.0000
CHIX
08:13:19
216
4229.0000
CHIX
08:13:19
61
4227.5000
CHIX
08:15:01
247
4227.5000
CHIX
08:15:01
180
4227.0000
CHIX
08:15:02
158
4227.0000
CHIX
08:15:03
1
4227.0000
CHIX
08:15:13
100
4227.0000
CHIX
08:15:51
215
4227.0000
CHIX
08:15:51
235
4227.0000
CHIX
08:17:17
59
4227.0000
CHIX
08:17:17
134
4227.0000
CHIX
08:17:30
12
4227.0000
CHIX
08:17:30
170
4227.0000
CHIX
08:17:31
96
4230.5000
CHIX
08:18:36
246
4230.5000
CHIX
08:18:36
353
4229.5000
CHIX
08:20:02
19
4229.5000
CHIX
08:20:44
315
4229.5000
CHIX
08:20:44
294
4230.0000
CHIX
08:22:11
328
4229.0000
CHIX
08:23:20
298
4227.0000
CHIX
08:24:34
295
4226.5000
CHIX
08:25:16
104
4225.0000
CHIX
08:26:32
182
4225.0000
CHIX
08:26:32
341
4227.0000
CHIX
08:27:46
35
4230.0000
CHIX
08:29:32
319
4231.0000
CHIX
08:29:49
291
4228.5000
CHIX
08:30:07
151
4222.5000
CHIX
08:31:22
200
4222.5000
CHIX
08:31:22
313
4220.5000
CHIX
08:32:59
25
4220.5000
CHIX
08:32:59
342
4221.5000
CHIX
08:34:34
200
4224.0000
CHIX
08:35:50
319
4225.0000
CHIX
08:36:25
347
4222.0000
CHIX
08:38:01
326
4219.5000
CHIX
08:39:33
30
4224.0000
CHIX
08:41:29
32
4224.0000
CHIX
08:41:29
234
4224.0000
CHIX
08:41:29
50
4221.0000
CHIX
08:42:24
100
4221.0000
CHIX
08:42:24
61
4221.5000
CHIX
08:43:40
241
4221.5000
CHIX
08:43:40
290
4222.5000
CHIX
08:44:43
309
4222.5000
CHIX
08:46:37
332
4219.0000
CHIX
08:47:54
17
4215.5000
CHIX
08:49:10
325
4215.5000
CHIX
08:49:10
335
4216.0000
CHIX
08:51:16
319
4217.5000
CHIX
08:53:20
306
4218.5000
CHIX
08:54:32
215
4215.5000
CHIX
08:56:03
354
4218.0000
CHIX
08:57:21
332
4219.0000
CHIX
08:59:08
287
4215.0000
CHIX
09:00:33
291
4209.5000
CHIX
09:01:44
287
4209.5000
CHIX
09:03:05
355
4212.0000
CHIX
09:04:27
340
4212.5000
CHIX
09:05:52
171
4211.0000
CHIX
09:07:27
159
4211.0000
CHIX
09:07:27
30
4214.5000
CHIX
09:09:34
294
4214.5000
CHIX
09:09:34
321
4210.0000
CHIX
09:10:47
222
4214.5000
CHIX
09:12:32
56
4214.5000
CHIX
09:12:32
77
4214.5000
CHIX
09:12:32
288
4215.5000
CHIX
09:15:23
319
4217.0000
CHIX
09:17:01
215
4217.0000
CHIX
09:17:48
341
4214.5000
CHIX
09:19:08
119
4215.0000
CHIX
09:21:14
123
4215.0000
CHIX
09:21:19
44
4215.0000
CHIX
09:21:19
167
4217.0000
CHIX
09:22:56
65
4217.0000
CHIX
09:22:57
53
4217.0000
CHIX
09:22:57
300
4216.5000
CHIX
09:25:08
50
4213.0000
CHIX
09:25:49
50
4213.0000
CHIX
09:25:49
110
4213.0000
CHIX
09:25:49
135
4213.0000
CHIX
09:25:49
342
4213.0000
CHIX
09:28:11
296
4211.5000
CHIX
09:30:05
333
4209.0000
CHIX
09:31:00
215
4211.0000
CHIX
09:33:11
307
4214.0000
CHIX
09:34:20
61
4213.0000
CHIX
09:36:44
51
4213.0000
CHIX
09:36:44
186
4213.0000
CHIX
09:36:44
303
4214.0000
CHIX
09:37:10
300
4218.0000
CHIX
09:39:06
2
4218.0000
CHIX
09:39:20
329
4218.5000
CHIX
09:40:16
290
4215.0000
CHIX
09:42:13
286
4215.5000
CHIX
09:44:35
68
4214.5000
CHIX
09:45:53
82
4214.5000
CHIX
09:45:57
131
4214.5000
CHIX
09:45:57
59
4214.5000
CHIX
09:45:57
5
4210.5000
CHIX
09:47:55
179
4210.5000
CHIX
09:47:55
70
4210.5000
CHIX
09:47:55
100
4210.5000
CHIX
09:47:55
317
4210.5000
CHIX
09:50:16
100
4209.0000
CHIX
09:51:46
181
4209.0000
CHIX
09:51:46
50
4209.0000
CHIX
09:51:46
338
4207.0000
CHIX
09:54:02
100
4211.0000
CHIX
09:55:54
201
4211.0000
CHIX
09:55:54
349
4216.5000
CHIX
09:57:48
162
4221.0000
CHIX
10:00:53
141
4221.0000
CHIX
10:00:53
35
4224.5000
CHIX
10:02:07
100
4224.5000
CHIX
10:02:07
215
4224.5000
CHIX
10:02:07
300
4225.5000
CHIX
10:03:51
322
4226.0000
CHIX
10:06:51
223
4223.5000
CHIX
10:08:39
9
4223.5000
CHIX
10:08:39
28
4223.5000
CHIX
10:08:39
25
4223.5000
CHIX
10:08:46
192
4226.5000
CHIX
10:10:21
128
4226.5000
CHIX
10:10:21
92
4227.0000
CHIX
10:13:57
225
4227.0000
CHIX
10:13:57
266
4226.5000
CHIX
10:15:13
42
4226.5000
CHIX
10:15:13
126
4226.5000
CHIX
10:16:50
159
4226.5000
CHIX
10:16:50
100
4223.0000
CHIX
10:18:34
200
4223.0000
CHIX
10:18:34
195
4226.0000
CHIX
10:21:28
123
4226.0000
CHIX
10:21:28
334
4232.0000
CHIX
10:23:57
119
4228.5000
CHIX
10:25:09
89
4228.5000
CHIX
10:25:09
48
4228.5000
CHIX
10:25:09
37
4228.5000
CHIX
10:25:09
215
4229.0000
CHIX
10:27:15
324
4228.0000
CHIX
10:28:34
215
4227.0000
CHIX
10:30:28
311
4227.5000
CHIX
10:32:49
80
4225.5000
CHIX
10:33:43
302
4225.5000
CHIX
10:34:27
327
4221.5000
CHIX
10:37:17
56
4222.5000
CHIX
10:38:46
50
4222.5000
CHIX
10:38:46
73
4224.5000
CHIX
10:40:35
213
4224.5000
CHIX
10:40:35
61
4224.5000
CHIX
10:42:41
248
4224.5000
CHIX
10:42:41
299
4224.0000
CHIX
10:44:42
310
4223.0000
CHIX
10:46:13
319
4222.0000
CHIX
10:49:23
91
4222.5000
CHIX
10:51:12
243
4222.5000
CHIX
10:51:15
332
4223.0000
CHIX
10:52:38
75
4226.5000
CHIX
10:55:27
247
4226.5000
CHIX
10:55:27
79
4226.0000
CHIX
10:57:14
215
4226.0000
CHIX
10:57:14
299
4226.0000
CHIX
10:59:44
324
4228.0000
CHIX
11:01:34
337
4223.0000
CHIX
11:03:43
287
4221.0000
CHIX
11:05:51
13
4221.5000
CHIX
11:07:51
81
4221.5000
CHIX
11:07:51
215
4221.5000
CHIX
11:07:51
285
4220.5000
CHIX
11:10:27
334
4221.0000
CHIX
11:13:03
335
4226.5000
CHIX
11:14:53
60
4227.0000
CHIX
11:17:25
77
4227.5000
CHIX
11:18:11
274
4227.5000
CHIX
11:18:11
295
4227.5000
CHIX
11:20:45
59
4226.0000
CHIX
11:24:05
171
4226.0000
CHIX
11:24:05
270
4230.0000
CHIX
11:25:32
46
4230.0000
CHIX
11:25:32
215
4231.0000
CHIX
11:28:08
50
4230.5000
CHIX
11:28:58
36
4230.5000
CHIX
11:28:58
215
4230.5000
CHIX
11:28:58
305
4231.0000
CHIX
11:32:39
331
4226.5000
CHIX
11:33:38
70
4227.0000
CHIX
11:36:26
215
4227.0000
CHIX
11:36:26
333
4228.0000
CHIX
11:40:00
317
4226.5000
CHIX
11:41:18
52
4226.5000
CHIX
11:43:40
224
4226.5000
CHIX
11:43:40
52
4226.5000
CHIX
11:43:40
332
4230.0000
CHIX
11:47:00
347
4226.5000
CHIX
11:49:41
293
4224.5000
CHIX
11:51:14
309
4224.5000
CHIX
11:55:17
338
4228.5000
CHIX
11:56:52
350
4229.0000
CHIX
11:58:10
346
4226.0000
CHIX
11:59:44
312
4227.0000
CHIX
12:01:46
113
4224.5000
CHIX
12:04:13
156
4224.5000
CHIX
12:04:13
67
4224.5000
CHIX
12:04:13
3
4224.5000
CHIX
12:06:14
311
4224.5000
CHIX
12:06:30
346
4223.0000
CHIX
12:09:13
229
4224.0000
CHIX
12:11:32
46
4224.0000
CHIX
12:11:32
43
4224.0000
CHIX
12:11:32
305
4220.5000
CHIX
12:13:34
216
4220.5000
CHIX
12:15:57
85
4220.5000
CHIX
12:15:59
54
4221.0000
CHIX
12:19:20
58
4224.5000
CHIX
12:21:00
215
4224.5000
CHIX
12:21:00
146
4225.0000
CHIX
12:21:14
172
4225.0000
CHIX
12:21:20
25
4225.0000
CHIX
12:21:36
200
4226.5000
CHIX
12:23:57
302
4224.0000
CHIX
12:25:33
341
4227.0000
CHIX
12:29:07
324
4227.5000
CHIX
12:32:09
355
4232.0000
CHIX
12:35:10
18
4230.0000
CHIX
12:37:25
285
4230.0000
CHIX
12:37:25
353
4229.0000
CHIX
12:39:29
343
4229.5000
CHIX
12:42:13
196
4229.5000
CHIX
12:44:47
113
4229.5000
CHIX
12:44:47
338
4226.5000
CHIX
12:47:03
101
4227.0000
CHIX
12:49:32
186
4227.0000
CHIX
12:50:03
36
4227.0000
CHIX
12:50:28
351
4227.0000
CHIX
12:54:19
3
4227.0000
CHIX
12:54:20
297
4228.5000
CHIX
12:55:16
257
4228.0000
CHIX
12:57:46
69
4228.0000
CHIX
12:57:46
215
4228.5000
CHIX
13:01:17
17
4228.5000
CHIX
13:01:17
58
4228.5000
CHIX
13:01:17
336
4229.5000
CHIX
13:02:20
90
4231.5000
CHIX
13:04:58
240
4231.5000
CHIX
13:04:58
300
4235.5000
CHIX
13:06:35
28
4238.0000
CHIX
13:09:04
297
4238.0000
CHIX
13:09:04
350
4237.0000
CHIX
13:11:17
262
4239.0000
CHIX
13:14:49
70
4239.0000
CHIX
13:14:49
29
4238.5000
CHIX
13:16:13
38
4238.5000
CHIX
13:16:13
13
4238.5000
CHIX
13:16:13
148
4238.5000
CHIX
13:16:13
108
4238.5000
CHIX
13:16:13
288
4238.0000
CHIX
13:18:22
310
4241.5000
CHIX
13:21:43
303
4242.5000
CHIX
13:23:33
298
4242.0000
CHIX
13:27:52
353
4242.5000
CHIX
13:28:40
303
4241.5000
CHIX
13:30:03
303
4239.5000
CHIX
13:31:11
143
4237.0000
CHIX
13:33:09
184
4237.0000
CHIX
13:33:09
334
4236.5000
CHIX
13:34:53
343
4240.0000
CHIX
13:37:07
350
4236.0000
CHIX
13:39:48
338
4235.5000
CHIX
13:42:30
345
4234.5000
CHIX
13:44:01
82
4238.5000
CHIX
13:46:38
215
4238.5000
CHIX
13:46:38
240
4238.0000
CHIX
13:48:20
60
4238.0000
CHIX
13:48:20
215
4236.5000
CHIX
13:49:49
316
4236.0000
CHIX
13:50:46
44
4236.5000
CHIX
13:52:30
44
4236.5000
CHIX
13:52:30
214
4236.5000
CHIX
13:52:30
295
4235.0000
CHIX
13:54:18
125
4236.0000
CHIX
13:56:08
177
4236.0000
CHIX
13:56:08
106
4238.0000
CHIX
13:57:42
111
4238.0000
CHIX
13:57:42
106
4238.0000
CHIX
13:57:42
4
4243.5000
CHIX
14:00:30
183
4244.0000
CHIX
14:00:57
26
4244.0000
CHIX
14:00:57
86
4244.0000
CHIX
14:00:57
339
4245.0000
CHIX
14:01:32
94
4246.0000
CHIX
14:02:46
215
4246.0000
CHIX
14:02:46
11
4244.5000
CHIX
14:05:53
116
4244.5000
CHIX
14:05:53
21
4244.5000
CHIX
14:05:53
100
4244.5000
CHIX
14:05:53
100
4244.5000
CHIX
14:05:53
300
4245.0000
CHIX
14:05:53
100
4243.0000
CHIX
14:07:43
200
4243.0000
CHIX
14:07:43
299
4245.0000
CHIX
14:09:30
292
4242.5000
CHIX
14:11:10
350
4242.0000
CHIX
14:14:32
38
4241.0000
CHIX
14:15:39
268
4241.0000
CHIX
14:15:43
40
4241.5000
CHIX
14:17:10
58
4241.5000
CHIX
14:17:10
215
4241.5000
CHIX
14:17:10
302
4237.5000
CHIX
14:18:55
1
4237.5000
CHIX
14:18:58
27
4237.5000
CHIX
14:20:31
57
4237.5000
CHIX
14:20:34
81
4237.5000
CHIX
14:20:34
136
4237.5000
CHIX
14:20:34
286
4241.5000
CHIX
14:23:52
286
4241.0000
CHIX
14:24:01
325
4240.0000
CHIX
14:25:18
2
4239.0000
CHIX
14:26:35
61
4239.0000
CHIX
14:26:35
72
4239.0000
CHIX
14:26:35
53
4239.0000
CHIX
14:26:35
118
4239.0000
CHIX
14:26:35
341
4241.0000
CHIX
14:28:00
338
4241.0000
CHIX
14:28:59
321
4240.5000
CHIX
14:30:01
240
4240.5000
CHIX
14:30:49
96
4240.5000
CHIX
14:30:50
100
4243.5000
CHIX
14:31:47
56
4243.5000
CHIX
14:31:47
119
4243.5000
CHIX
14:32:05
215
4243.5000
CHIX
14:32:05
336
4243.5000
CHIX
14:32:05
321
4242.0000
CHIX
14:32:49
294
4244.0000
CHIX
14:33:26
60
4242.0000
CHIX
14:34:11
38
4242.0000
CHIX
14:34:20
236
4242.0000
CHIX
14:34:20
37
4241.5000
CHIX
14:35:02
139
4242.5000
CHIX
14:35:06
166
4242.5000
CHIX
14:35:06
348
4238.0000
CHIX
14:35:42
194
4240.0000
CHIX
14:36:41
130
4240.0000
CHIX
14:36:41
25
4240.0000
CHIX
14:36:41
355
4236.0000
CHIX
14:37:39
100
4237.0000
CHIX
14:38:27
76
4237.0000
CHIX
14:38:27
123
4237.0000
CHIX
14:38:27
305
4233.5000
CHIX
14:39:16
315
4234.5000
CHIX
14:40:22
341
4236.0000
CHIX
14:41:08
336
4239.0000
CHIX
14:42:17
215
4244.0000
CHIX
14:43:33
58
4244.0000
CHIX
14:43:33
35
4243.5000
CHIX
14:44:34
20
4243.5000
CHIX
14:44:34
60
4243.5000
CHIX
14:44:34
28
4243.5000
CHIX
14:44:41
24
4243.5000
CHIX
14:44:50
43
4243.5000
CHIX
14:44:57
139
4243.5000
CHIX
14:44:58
195
4243.5000
CHIX
14:45:07
120
4243.5000
CHIX
14:45:07
236
4244.5000
CHIX
14:46:53
113
4244.5000
CHIX
14:46:53
11
4245.0000
CHIX
14:47:57
120
4245.0000
CHIX
14:47:57
84
4245.0000
CHIX
14:47:57
317
4248.5000
CHIX
14:48:39
313
4248.0000
CHIX
14:48:47
313
4244.5000
CHIX
14:49:54
324
4245.0000
CHIX
14:50:45
100
4244.5000
CHIX
14:51:58
100
4244.5000
CHIX
14:51:58
26
4244.5000
CHIX
14:52:05
94
4244.5000
CHIX
14:52:07
113
4246.5000
CHIX
14:53:32
215
4246.5000
CHIX
14:53:32
11
4245.0000
CHIX
14:53:55
68
4245.0000
CHIX
14:53:59
239
4245.0000
CHIX
14:53:59
31
4245.0000
CHIX
14:53:59
291
4242.0000
CHIX
14:55:05
41
4242.0000
CHIX
14:55:05
74
4246.5000
CHIX
14:56:33
215
4246.5000
CHIX
14:56:33
331
4244.5000
CHIX
14:56:50
178
4243.0000
CHIX
14:58:02
107
4243.0000
CHIX
14:58:02
131
4241.5000
CHIX
14:58:58
62
4241.5000
CHIX
14:58:58
11
4241.5000
CHIX
14:58:58
53
4241.5000
CHIX
14:58:58
96
4241.5000
CHIX
14:58:58
33
4244.0000
CHIX
15:00:16
39
4244.0000
CHIX
15:00:16
167
4244.0000
CHIX
15:00:20
100
4244.0000
CHIX
15:00:20
334
4246.0000
CHIX
15:01:00
323
4246.5000
CHIX
15:02:19
333
4246.5000
CHIX
15:03:55
20
4247.5000
CHIX
15:04:30
267
4247.5000
CHIX
15:04:30
20
4247.5000
CHIX
15:04:30
20
4246.0000
CHIX
15:05:14
234
4246.0000
CHIX
15:05:24
33
4246.0000
CHIX
15:05:25
347
4245.5000
CHIX
15:06:19
58
4246.0000
CHIX
15:07:48
37
4246.0000
CHIX
15:07:48
37
4246.0000
CHIX
15:07:48
58
4246.0000
CHIX
15:07:48
58
4246.0000
CHIX
15:08:03
252
4249.5000
CHIX
15:09:00
65
4249.5000
CHIX
15:09:00
100
4245.5000
CHIX
15:09:24
26
4245.5000
CHIX
15:09:24
79
4245.5000
CHIX
15:09:26
34
4249.5000
CHIX
15:10:27
200
4249.5000
CHIX
15:10:27
96
4249.5000
CHIX
15:10:28
348
4247.5000
CHIX
15:11:14
44
4250.0000
CHIX
15:12:50
215
4250.0000
CHIX
15:12:50
100
4251.0000
CHIX
15:13:06
58
4251.0000
CHIX
15:13:06
100
4251.0000
CHIX
15:13:06
250
4252.0000
CHIX
15:14:11
50
4252.0000
CHIX
15:14:11
11
4252.0000
CHIX
15:14:12
215
4259.5000
CHIX
15:16:02
58
4259.5000
CHIX
15:16:02
69
4259.5000
CHIX
15:16:02
117
4259.0000
CHIX
15:16:10
74
4259.0000
CHIX
15:16:10
117
4259.0000
CHIX
15:16:10
325
4260.0000
CHIX
15:17:31
121
4261.5000
CHIX
15:18:45
50
4261.5000
CHIX
15:18:45
110
4261.5000
CHIX
15:18:45
17
4261.5000
CHIX
15:19:01
100
4262.0000
CHIX
15:19:29
93
4262.0000
CHIX
15:19:29
323
4263.0000
CHIX
15:20:00
215
4264.5000
CHIX
15:21:05
58
4264.5000
CHIX
15:21:05
171
4267.5000
CHIX
15:22:01
112
4267.5000
CHIX
15:22:01
44
4267.5000
CHIX
15:22:01
37
4264.5000
CHIX
15:22:51
58
4264.5000
CHIX
15:22:51
37
4264.5000
CHIX
15:22:51
100
4263.5000
CHIX
15:23:12
36
4263.5000
CHIX
15:23:12
197
4263.5000
CHIX
15:23:14
200
4263.0000
CHIX
15:24:18
37
4263.0000
CHIX
15:24:18
52
4265.0000
CHIX
15:25:15
100
4265.0000
CHIX
15:25:15
100
4265.0000
CHIX
15:25:15
84
4265.0000
CHIX
15:25:15
94
4267.0000
CHIX
15:26:22
215
4267.0000
CHIX
15:26:22
81
4267.5000
CHIX
15:27:20
215
4267.5000
CHIX
15:27:20
58
4267.5000
CHIX
15:27:20
315
4269.0000
CHIX
15:28:48
58
4267.5000
CHIX
15:29:33
215
4267.5000
CHIX
15:29:33
90
4267.5000
CHIX
15:31:17
178
4267.5000
CHIX
15:31:17
60
4267.5000
CHIX
15:31:17
296
4266.0000
CHIX
15:31:40
239
4265.5000
CHIX
15:32:54
90
4265.5000
CHIX
15:32:54
200
4263.5000
CHIX
15:33:36
58
4262.0000
CHIX
15:34:15
215
4262.0000
CHIX
15:34:15
82
4262.0000
CHIX
15:35:05
215
4262.0000
CHIX
15:35:05
122
4265.5000
CHIX
15:36:50
229
4265.5000
CHIX
15:36:50
90
4266.5000
CHIX
15:37:45
215
4266.5000
CHIX
15:37:45
90
4266.5000
CHIX
15:38:27
200
4266.5000
CHIX
15:38:27
353
4265.0000
CHIX
15:39:12
137
4265.0000
CHIX
15:40:11
50
4265.0000
CHIX
15:40:11
100
4265.0000
CHIX
15:40:11
52
4265.0000
CHIX
15:40:11
345
4233.0000
LSE
08:09:53
339
4233.0000
LSE
08:09:53
383
4233.0000
LSE
08:09:53
321
4233.5000
LSE
08:10:05
75
4234.5000
LSE
08:10:35
379
4234.5000
LSE
08:10:35
107
4234.0000
LSE
08:10:39
268
4234.0000
LSE
08:10:39
335
4234.0000
LSE
08:10:39
393
4232.5000
LSE
08:10:59
129
4229.5000
LSE
08:11:14
121
4229.5000
LSE
08:11:14
72
4229.5000
LSE
08:11:14
360
4231.5000
LSE
08:11:53
321
4231.0000
LSE
08:12:03
374
4231.5000
LSE
08:12:59
382
4231.5000
LSE
08:12:59
364
4229.5000
LSE
08:13:19
352
4227.5000
LSE
08:14:03
340
4227.5000
LSE
08:14:22
323
4227.5000
LSE
08:15:01
196
4226.0000
LSE
08:15:13
11
4226.0000
LSE
08:15:13
85
4226.0000
LSE
08:15:13
76
4226.0000
LSE
08:15:13
343
4225.0000
LSE
08:15:15
395
4226.5000
LSE
08:15:33
85
4226.5000
LSE
08:15:53
45
4226.5000
LSE
08:15:53
242
4226.5000
LSE
08:15:53
279
4230.5000
LSE
08:18:21
249
4230.5000
LSE
08:18:21
361
4230.0000
LSE
08:18:36
340
4230.5000
LSE
08:18:36
361
4229.5000
LSE
08:18:44
290
4229.5000
LSE
08:19:02
64
4229.5000
LSE
08:19:02
146
4229.5000
LSE
08:19:02
56
4229.5000
LSE
08:19:02
123
4229.5000
LSE
08:19:02
114
4229.5000
LSE
08:19:56
224
4229.5000
LSE
08:20:02
382
4229.5000
LSE
08:20:44
2
4229.5000
LSE
08:20:44
379
4229.0000
LSE
08:20:58
67
4229.5000
LSE
08:22:17
385
4229.5000
LSE
08:22:17
57
4229.0000
LSE
08:22:18
304
4229.0000
LSE
08:22:18
214
4229.0000
LSE
08:23:20
149
4229.0000
LSE
08:23:20
14
4229.0000
LSE
08:23:20
14
4229.0000
LSE
08:23:20
327
4229.0000
LSE
08:23:20
376
4226.5000
LSE
08:24:41
347
4226.5000
LSE
08:25:16
380
4225.5000
LSE
08:26:31
2
4225.5000
LSE
08:26:31
68
4224.5000
LSE
08:26:51
221
4224.5000
LSE
08:26:51
16
4224.5000
LSE
08:26:51
73
4224.5000
LSE
08:26:51
357
4231.0000
LSE
08:29:49
346
4231.0000
LSE
08:29:49
181
4230.5000
LSE
08:29:54
160
4230.5000
LSE
08:29:54
340
4225.0000
LSE
08:30:39
340
4222.0000
LSE
08:31:49
250
4219.0000
LSE
08:32:01
213
4220.5000
LSE
08:32:37
153
4220.5000
LSE
08:32:37
339
4221.5000
LSE
08:34:34
346
4224.5000
LSE
08:36:09
2
4224.5000
LSE
08:36:09
397
4225.0000
LSE
08:36:25
303
4224.5000
LSE
08:36:39
69
4224.5000
LSE
08:36:39
41
4225.0000
LSE
08:36:39
50
4225.0000
LSE
08:36:39
67
4225.0000
LSE
08:36:39
348
4222.5000
LSE
08:38:00
367
4222.0000
LSE
08:38:01
67
4220.5000
LSE
08:38:47
362
4219.0000
LSE
08:39:07
340
4218.5000
LSE
08:39:09
398
4221.0000
LSE
08:40:04
85
4224.0000
LSE
08:41:29
303
4224.0000
LSE
08:41:29
382
4219.5000
LSE
08:42:13
344
4220.5000
LSE
08:42:32
35
4220.5000
LSE
08:42:32
386
4221.5000
LSE
08:43:40
327
4221.0000
LSE
08:43:57
119
4222.5000
LSE
08:44:43
73
4222.5000
LSE
08:44:43
185
4222.5000
LSE
08:44:43
383
4220.0000
LSE
08:45:25
73
4222.5000
LSE
08:46:48
290
4222.5000
LSE
08:46:48
347
4222.0000
LSE
08:47:03
281
4222.5000
LSE
08:47:03
15
4222.5000
LSE
08:47:03
65
4222.5000
LSE
08:47:03
329
4219.5000
LSE
08:47:54
381
4219.5000
LSE
08:48:11
378
4218.0000
LSE
08:48:34
268
4217.5000
LSE
08:48:46
50
4217.5000
LSE
08:48:46
50
4217.5000
LSE
08:48:46
361
4217.5000
LSE
08:48:46
341
4217.0000
LSE
08:48:52
50
4216.5000
LSE
08:48:54
50
4216.5000
LSE
08:48:54
50
4216.5000
LSE
08:48:54
175
4216.5000
LSE
08:48:54
13
4216.5000
LSE
08:48:54
13
4216.0000
LSE
08:49:10
50
4216.0000
LSE
08:49:10
110
4216.0000
LSE
08:49:10
175
4216.0000
LSE
08:49:10
50
4216.0000
LSE
08:49:10
345
4216.0000
LSE
08:49:10
330
4216.0000
LSE
08:50:29
181
4216.5000
LSE
08:51:13
50
4216.5000
LSE
08:51:13
102
4216.5000
LSE
08:51:13
50
4216.5000
LSE
08:51:13
329
4216.5000
LSE
08:51:13
79
4215.0000
LSE
08:51:17
284
4215.0000
LSE
08:51:17
375
4213.0000
LSE
08:51:31
367
4214.5000
LSE
08:52:16
337
4214.5000
LSE
08:52:16
353
4217.0000
LSE
08:53:20
357
4216.0000
LSE
08:53:29
6
4217.0000
LSE
08:54:01
237
4217.0000
LSE
08:54:01
100
4217.0000
LSE
08:54:01
355
4218.5000
LSE
08:54:32
349
4218.0000
LSE
08:54:41
324
4217.5000
LSE
08:54:53
334
4216.5000
LSE
08:55:02
368
4216.0000
LSE
08:55:22
364
4215.0000
LSE
08:55:47
379
4215.5000
LSE
08:56:50
50
4218.0000
LSE
08:57:21
50
4218.0000
LSE
08:57:21
91
4218.0000
LSE
08:57:21
170
4218.0000
LSE
08:57:21
1
4218.0000
LSE
08:57:21
230
4218.0000
LSE
08:57:21
50
4218.0000
LSE
08:57:21
50
4218.0000
LSE
08:57:21
328
4218.0000
LSE
08:57:21
244
4218.5000
LSE
08:58:16
138
4218.5000
LSE
08:58:16
88
4219.0000
LSE
08:59:08
282
4218.5000
LSE
08:59:22
75
4218.5000
LSE
08:59:22
364
4217.0000
LSE
09:00:02
354
4216.5000
LSE
09:00:19
261
4214.5000
LSE
09:00:50
133
4214.5000
LSE
09:00:50
31
4212.0000
LSE
09:01:19
17
4212.0000
LSE
09:01:20
39
4212.0000
LSE
09:01:20
50
4211.5000
LSE
09:01:21
50
4211.5000
LSE
09:01:21
50
4211.5000
LSE
09:01:21
233
4211.5000
LSE
09:01:21
383
4211.5000
LSE
09:01:21
232
4212.0000
LSE
09:01:21
328
4207.0000
LSE
09:01:59
384
4205.5000
LSE
09:02:14
175
4209.0000
LSE
09:02:46
50
4209.0000
LSE
09:02:46
46
4209.0000
LSE
09:02:46
50
4208.5000
LSE
09:02:46
50
4208.5000
LSE
09:02:46
147
4211.0000
LSE
09:03:41
343
4211.0000
LSE
09:03:41
333
4210.5000
LSE
09:03:49
63
4210.5000
LSE
09:03:49
345
4211.0000
LSE
09:04:34
339
4211.0000
LSE
09:04:34
50
4210.0000
LSE
09:04:50
280
4210.0000
LSE
09:04:50
50
4210.0000
LSE
09:04:50
390
4210.0000
LSE
09:04:50
115
4212.0000
LSE
09:06:09
115
4212.0000
LSE
09:06:09
50
4212.0000
LSE
09:06:09
50
4212.0000
LSE
09:06:09
29
4212.0000
LSE
09:06:09
65
4212.0000
LSE
09:06:09
50
4212.0000
LSE
09:06:09
250
4212.0000
LSE
09:06:09
339
4211.5000
LSE
09:06:09
390
4212.0000
LSE
09:06:09
355
4211.0000
LSE
09:07:03
384
4211.0000
LSE
09:07:27
395
4212.5000
LSE
09:09:06
325
4214.0000
LSE
09:10:02
338
4212.0000
LSE
09:10:10
283
4209.5000
LSE
09:10:20
96
4209.5000
LSE
09:10:20
2
4209.5000
LSE
09:10:20
236
4209.5000
LSE
09:10:47
96
4209.5000
LSE
09:10:47
332
4215.0000
LSE
09:12:18
39
4215.0000
LSE
09:12:18
347
4215.0000
LSE
09:12:18
366
4214.0000
LSE
09:12:32
395
4214.5000
LSE
09:13:20
367
4212.0000
LSE
09:14:15
381
4215.0000
LSE
09:15:24
343
4216.0000
LSE
09:17:05
347
4216.0000
LSE
09:17:05
392
4216.0000
LSE
09:18:00
384
4215.0000
LSE
09:18:20
392
4214.5000
LSE
09:19:08
56
4214.0000
LSE
09:19:17
270
4214.0000
LSE
09:19:17
397
4214.0000
LSE
09:19:17
181
4213.5000
LSE
09:19:39
87
4213.5000
LSE
09:19:39
79
4213.5000
LSE
09:19:39
89
4216.0000
LSE
09:20:49
293
4216.0000
LSE
09:20:49
299
4215.0000
LSE
09:21:33
95
4215.0000
LSE
09:21:33
51
4215.0000
LSE
09:22:06
290
4215.0000
LSE
09:22:06
174
4216.5000
LSE
09:22:58
156
4216.5000
LSE
09:22:58
394
4217.0000
LSE
09:23:32
65
4217.0000
LSE
09:25:05
321
4217.0000
LSE
09:25:05
397
4216.5000
LSE
09:25:08
365
4216.5000
LSE
09:25:08
378
4215.0000
LSE
09:25:19
146
4214.0000
LSE
09:25:35
50
4214.0000
LSE
09:25:35
50
4214.0000
LSE
09:25:35
50
4214.0000
LSE
09:25:35
67
4214.0000
LSE
09:25:35
15
4214.0000
LSE
09:25:35
172
4213.0000
LSE
09:25:49
166
4213.0000
LSE
09:25:49
57
4212.5000
LSE
09:26:21
50
4212.0000
LSE
09:26:21
50
4212.0000
LSE
09:26:21
50
4212.0000
LSE
09:26:21
50
4212.5000
LSE
09:26:21
68
4212.0000
LSE
09:26:21
372
4212.5000
LSE
09:26:21
365
4211.5000
LSE
09:26:58
374
4212.5000
LSE
09:28:11
368
4212.0000
LSE
09:28:40
369
4211.5000
LSE
09:29:03
98
4210.5000
LSE
09:29:19
244
4210.5000
LSE
09:29:19
385
4211.0000
LSE
09:30:05
378
4210.5000
LSE
09:30:09
343
4210.5000
LSE
09:30:09
371
4210.0000
LSE
09:30:27
319
4209.0000
LSE
09:30:49
360
4210.5000
LSE
09:31:27
323
4210.0000
LSE
09:31:29
367
4209.0000
LSE
09:31:30
350
4209.0000
LSE
09:32:27
323
4213.5000
LSE
09:34:20
50
4213.5000
LSE
09:34:20
68
4213.5000
LSE
09:34:20
50
4213.5000
LSE
09:34:20
221
4213.5000
LSE
09:34:20
441
4213.5000
LSE
09:34:20
339
4212.0000
LSE
09:34:28
374
4212.0000
LSE
09:35:52
68
4213.0000
LSE
09:36:44
50
4213.0000
LSE
09:36:44
50
4213.0000
LSE
09:36:44
199
4213.0000
LSE
09:36:44
336
4213.0000
LSE
09:37:11
370
4215.5000
LSE
09:38:05
344
4218.0000
LSE
09:39:06
351
4218.0000
LSE
09:39:20
219
4218.5000
LSE
09:40:13
321
4218.5000
LSE
09:40:16
37
4218.5000
LSE
09:40:16
124
4218.5000
LSE
09:40:16
67
4214.5000
LSE
09:41:04
50
4214.5000
LSE
09:41:04
203
4214.5000
LSE
09:41:04
50
4214.5000
LSE
09:41:04
133
4214.5000
LSE
09:41:04
212
4214.5000
LSE
09:41:04
357
4214.5000
LSE
09:42:25
354
4213.5000
LSE
09:42:40
119
4212.5000
LSE
09:43:21
50
4212.5000
LSE
09:43:21
67
4212.5000
LSE
09:43:21
50
4212.5000
LSE
09:43:21
50
4212.5000
LSE
09:43:21
371
4215.5000
LSE
09:44:35
278
4215.0000
LSE
09:45:12
114
4215.0000
LSE
09:45:12
365
4214.5000
LSE
09:45:53
315
4213.0000
LSE
09:46:24
55
4213.0000
LSE
09:46:24
366
4211.0000
LSE
09:47:30
333
4210.0000
LSE
09:48:56
371
4210.5000
LSE
09:50:16
361
4210.5000
LSE
09:50:39
332
4210.0000
LSE
09:50:42
50
4209.5000
LSE
09:50:43
343
4209.5000
LSE
09:50:43
337
4209.0000
LSE
09:51:46
221
4206.5000
LSE
09:52:18
158
4206.5000
LSE
09:52:18
50
4211.5000
LSE
09:55:43
50
4211.5000
LSE
09:55:43
68
4211.5000
LSE
09:55:43
175
4211.5000
LSE
09:55:43
175
4211.0000
LSE
09:55:54
100
4211.0000
LSE
09:55:54
267
4211.0000
LSE
09:55:54
321
4213.5000
LSE
09:56:30
50
4213.0000
LSE
09:56:41
240
4213.0000
LSE
09:56:41
67
4213.0000
LSE
09:56:41
25
4213.0000
LSE
09:56:41
328
4213.0000
LSE
09:56:41
7
4213.5000
LSE
09:57:10
265
4213.5000
LSE
09:57:10
72
4213.5000
LSE
09:57:10
350
4220.0000
LSE
09:59:06
42
4219.0000
LSE
09:59:18
133
4219.0000
LSE
09:59:18
240
4219.0000
LSE
09:59:18
401
4219.0000
LSE
09:59:18
131
4218.5000
LSE
09:59:23
216
4218.5000
LSE
09:59:23
143
4218.0000
LSE
09:59:39
203
4218.0000
LSE
09:59:39
88
4221.0000
LSE
10:00:53
206
4221.0000
LSE
10:00:53
47
4221.0000
LSE
10:00:53
226
4220.5000
LSE
10:01:06
50
4220.5000
LSE
10:01:06
50
4220.5000
LSE
10:01:06
73
4223.5000
LSE
10:02:24
268
4223.5000
LSE
10:02:24
265
4228.5000
LSE
10:04:28
111
4228.5000
LSE
10:04:28
291
4229.0000
LSE
10:05:02
66
4229.0000
LSE
10:05:02
337
4229.0000
LSE
10:05:02
314
4227.5000
LSE
10:06:14
57
4227.5000
LSE
10:06:14
270
4226.0000
LSE
10:07:43
73
4226.0000
LSE
10:07:43
239
4223.5000
LSE
10:08:39
83
4223.5000
LSE
10:08:39
148
4226.0000
LSE
10:09:43
215
4226.0000
LSE
10:09:43
363
4227.0000
LSE
10:11:18
213
4227.0000
LSE
10:12:20
120
4227.0000
LSE
10:12:20
17
4226.5000
LSE
10:12:53
58
4226.5000
LSE
10:12:53
53
4226.5000
LSE
10:12:53
47
4226.5000
LSE
10:12:56
40
4226.5000
LSE
10:12:56
107
4226.5000
LSE
10:12:56
2
4226.5000
LSE
10:12:56
60
4226.5000
LSE
10:12:57
323
4227.0000
LSE
10:14:19
205
4226.5000
LSE
10:15:13
144
4226.5000
LSE
10:15:13
234
4226.5000
LSE
10:16:50
153
4226.5000
LSE
10:16:50
88
4225.5000
LSE
10:17:27
50
4225.5000
LSE
10:17:27
175
4225.5000
LSE
10:17:27
25
4225.5000
LSE
10:17:27
50
4222.5000
LSE
10:18:10
220
4222.5000
LSE
10:18:10
50
4222.5000
LSE
10:18:10
6
4222.5000
LSE
10:18:10
50
4222.5000
LSE
10:18:10
210
4226.0000
LSE
10:21:28
60
4226.0000
LSE
10:21:28
50
4226.0000
LSE
10:21:28
50
4226.0000
LSE
10:21:28
396
4226.0000
LSE
10:21:28
396
4225.5000
LSE
10:21:29
301
4225.5000
LSE
10:22:06
57
4225.5000
LSE
10:22:06
46
4225.5000
LSE
10:22:07
50
4225.5000
LSE
10:22:07
50
4225.5000
LSE
10:22:07
210
4225.5000
LSE
10:22:07
50
4232.5000
LSE
10:23:54
187
4232.5000
LSE
10:23:54
367
4232.0000
LSE
10:23:57
281
4231.0000
LSE
10:24:13
70
4231.0000
LSE
10:24:13
68
4231.0000
LSE
10:26:29
309
4231.0000
LSE
10:26:31
138
4230.0000
LSE
10:27:10
184
4230.0000
LSE
10:27:10
372
4229.0000
LSE
10:27:15
348
4228.5000
LSE
10:28:03
274
4225.5000
LSE
10:29:03
2
4225.5000
LSE
10:29:03
90
4225.5000
LSE
10:29:03
51
4226.5000
LSE
10:30:32
290
4226.5000
LSE
10:30:32
101
4226.5000
LSE
10:30:32
17
4226.5000
LSE
10:30:32
251
4226.5000
LSE
10:30:32
78
4226.0000
LSE
10:32:22
242
4226.0000
LSE
10:32:22
151
4227.0000
LSE
10:32:49
200
4227.0000
LSE
10:32:49
368
4225.5000
LSE
10:33:43
348
4225.0000
LSE
10:33:59
332
4224.5000
LSE
10:35:11
366
4221.5000
LSE
10:35:35
83
4220.5000
LSE
10:36:13
139
4220.5000
LSE
10:36:13
116
4220.5000
LSE
10:36:13
329
4221.5000
LSE
10:37:17
126
4222.0000
LSE
10:39:09
234
4222.0000
LSE
10:39:09
386
4225.0000
LSE
10:41:18
61
4224.5000
LSE
10:41:55
216
4224.5000
LSE
10:41:55
334
4224.5000
LSE
10:42:41
69
4224.5000
LSE
10:42:41
341
4225.5000
LSE
10:43:11
71
4224.0000
LSE
10:44:42
192
4224.0000
LSE
10:44:42
71
4224.0000
LSE
10:44:42
95
4223.5000
LSE
10:44:47
254
4223.5000
LSE
10:44:47
48
4223.5000
LSE
10:44:47
326
4224.5000
LSE
10:45:34
348
4223.5000
LSE
10:46:13
26
4221.5000
LSE
10:46:49
202
4221.5000
LSE
10:46:49
50
4221.5000
LSE
10:46:49
50
4221.5000
LSE
10:46:49
33
4220.5000
LSE
10:46:50
50
4221.0000
LSE
10:47:41
240
4221.0000
LSE
10:47:41
50
4221.0000
LSE
10:47:41
340
4221.0000
LSE
10:48:10
377
4222.0000
LSE
10:49:23
76
4221.0000
LSE
10:50:05
50
4221.0000
LSE
10:50:05
270
4221.0000
LSE
10:50:05
52
4224.0000
LSE
10:52:20
290
4224.0000
LSE
10:52:20
101
4224.0000
LSE
10:52:20
285
4224.0000
LSE
10:52:20
368
4225.5000
LSE
10:53:47
204
4228.0000
LSE
10:54:33
50
4228.0000
LSE
10:54:33
50
4228.0000
LSE
10:54:33
175
4228.0000
LSE
10:54:33
774
4228.5000
LSE
10:54:33
94
4227.5000
LSE
10:54:44
50
4227.5000
LSE
10:54:44
50
4227.5000
LSE
10:54:44
175
4227.5000
LSE
10:54:44
356
4227.5000
LSE
10:54:44
355
4227.0000
LSE
10:56:07
53
4225.5000
LSE
10:57:23
288
4225.5000
LSE
10:57:23
58
4226.5000
LSE
10:59:15
275
4226.5000
LSE
10:59:15
387
4226.5000
LSE
10:59:15
381
4227.5000
LSE
11:01:46
45
4226.0000
LSE
11:02:00
286
4226.0000
LSE
11:02:00
55
4226.0000
LSE
11:02:00
398
4226.5000
LSE
11:02:00
241
4223.5000
LSE
11:03:21
150
4223.5000
LSE
11:03:21
319
4223.0000
LSE
11:03:43
242
4223.5000
LSE
11:04:29
50
4223.5000
LSE
11:04:29
50
4223.5000
LSE
11:04:29
45
4223.5000
LSE
11:04:29
365
4221.5000
LSE
11:05:25
367
4221.5000
LSE
11:07:51
343
4221.5000
LSE
11:08:27
13
4221.5000
LSE
11:08:27
365
4221.5000
LSE
11:08:27
398
4220.5000
LSE
11:10:09
88
4220.5000
LSE
11:11:11
238
4220.5000
LSE
11:11:11
18
4221.0000
LSE
11:13:03
304
4221.0000
LSE
11:13:03
389
4221.5000
LSE
11:13:30
174
4225.5000
LSE
11:15:25
50
4225.0000
LSE
11:15:25
50
4225.0000
LSE
11:15:25
50
4225.0000
LSE
11:15:25
268
4225.5000
LSE
11:15:25
92
4225.5000
LSE
11:15:25
366
4227.0000
LSE
11:17:25
70
4227.5000
LSE
11:18:04
303
4227.5000
LSE
11:18:04
299
4227.0000
LSE
11:19:56
338
4227.0000
LSE
11:20:45
54
4227.0000
LSE
11:20:45
320
4227.5000
LSE
11:21:59
398
4227.0000
LSE
11:22:07
5
4226.0000
LSE
11:24:05
355
4226.0000
LSE
11:24:05
50
4230.0000
LSE
11:25:32
50
4230.0000
LSE
11:25:32
50
4230.0000
LSE
11:25:32
170
4230.0000
LSE
11:25:32
291
4230.0000
LSE
11:25:32
81
4230.0000
LSE
11:25:32
396
4230.0000
LSE
11:26:03
320
4229.0000
LSE
11:26:55
151
4231.0000
LSE
11:28:35
169
4231.0000
LSE
11:28:35
392
4230.5000
LSE
11:28:58
398
4230.5000
LSE
11:30:16
343
4229.0000
LSE
11:30:30
382
4229.5000
LSE
11:31:58
52
4230.5000
LSE
11:33:09
63
4230.5000
LSE
11:33:09
102
4230.5000
LSE
11:33:09
128
4230.5000
LSE
11:33:09
336
4228.0000
LSE
11:33:27
36
4223.5000
LSE
11:35:04
342
4224.0000
LSE
11:35:04
345
4223.5000
LSE
11:35:11
370
4226.5000
LSE
11:36:32
157
4228.0000
LSE
11:40:00
50
4228.0000
LSE
11:40:00
50
4228.0000
LSE
11:40:00
50
4228.0000
LSE
11:40:00
50
4228.0000
LSE
11:40:00
548
4228.0000
LSE
11:40:00
119
4227.5000
LSE
11:40:10
50
4227.5000
LSE
11:40:24
50
4227.5000
LSE
11:40:24
275
4227.5000
LSE
11:40:24
353
4227.0000
LSE
11:40:46
45
4227.5000
LSE
11:42:31
2
4227.5000
LSE
11:42:31
314
4227.5000
LSE
11:42:31
36
4227.5000
LSE
11:42:31
356
4227.0000
LSE
11:43:19
104
4226.5000
LSE
11:43:40
51
4226.5000
LSE
11:43:40
27
4226.5000
LSE
11:43:40
127
4226.5000
LSE
11:43:40
40
4226.5000
LSE
11:43:40
355
4226.0000
LSE
11:45:05
350
4228.0000
LSE
11:46:00
259
4230.0000
LSE
11:47:00
81
4230.0000
LSE
11:47:00
347
4229.5000
LSE
11:47:18
392
4227.5000
LSE
11:48:27
395
4226.5000
LSE
11:49:41
43
4226.0000
LSE
11:49:43
345
4226.0000
LSE
11:49:43
326
4223.0000
LSE
11:50:33
349
4224.5000
LSE
11:55:17
367
4224.5000
LSE
11:55:17
290
4228.5000
LSE
11:56:52
50
4228.5000
LSE
11:56:52
220
4229.0000
LSE
11:57:24
220
4229.0000
LSE
11:57:24
150
4229.0000
LSE
11:57:24
219
4229.0000
LSE
11:57:24
327
4229.0000
LSE
11:58:10
376
4228.0000
LSE
11:58:16
2
4227.0000
LSE
11:58:43
326
4227.5000
LSE
11:58:43
346
4227.0000
LSE
11:59:35
356
4227.0000
LSE
12:00:21
29
4227.0000
LSE
12:00:21
163
4226.0000
LSE
12:00:29
83
4226.0000
LSE
12:00:29
85
4226.0000
LSE
12:00:29
384
4227.0000
LSE
12:01:46
366
4225.5000
LSE
12:02:10
381
4223.5000
LSE
12:02:19
342
4224.5000
LSE
12:04:13
117
4224.5000
LSE
12:04:13
61
4224.5000
LSE
12:04:13
172
4224.5000
LSE
12:04:13
100
4224.5000
LSE
12:05:46
207
4224.5000
LSE
12:05:46
49
4224.5000
LSE
12:05:46
93
4224.5000
LSE
12:06:30
293
4224.5000
LSE
12:06:30
345
4224.0000
LSE
12:07:05
210
4223.0000
LSE
12:09:13
363
4223.0000
LSE
12:09:13
359
4224.5000
LSE
12:10:22
334
4223.5000
LSE
12:10:52
26
4223.5000
LSE
12:11:58
40
4223.5000
LSE
12:11:58
299
4223.5000
LSE
12:11:58
382
4221.5000
LSE
12:13:12
184
4221.5000
LSE
12:14:23
176
4221.5000
LSE
12:14:23
273
4220.0000
LSE
12:15:20
78
4220.0000
LSE
12:15:20
50
4220.5000
LSE
12:15:59
50
4220.5000
LSE
12:15:59
25
4221.0000
LSE
12:16:42
374
4221.0000
LSE
12:16:42
325
4221.0000
LSE
12:16:42
329
4220.0000
LSE
12:18:28
60
4225.0000
LSE
12:21:36
83
4225.0000
LSE
12:21:36
308
4225.0000
LSE
12:21:36
93
4225.0000
LSE
12:21:36
386
4225.0000
LSE
12:21:49
86
4224.5000
LSE
12:21:51
79
4224.5000
LSE
12:21:51
88
4224.5000
LSE
12:21:51
66
4224.5000
LSE
12:21:51
294
4224.0000
LSE
12:21:55
92
4224.0000
LSE
12:21:55
385
4226.5000
LSE
12:23:57
50
4224.5000
LSE
12:26:00
49
4224.5000
LSE
12:26:00
24
4224.5000
LSE
12:26:00
270
4224.5000
LSE
12:26:00
291
4224.5000
LSE
12:26:00
90
4224.5000
LSE
12:26:00
346
4225.5000
LSE
12:27:55
357
4227.0000
LSE
12:29:07
385
4226.0000
LSE
12:30:26
356
4225.5000
LSE
12:30:47
349
4226.5000
LSE
12:32:29
231
4227.0000
LSE
12:32:29
2
4227.0000
LSE
12:32:29
117
4227.0000
LSE
12:32:29
367
4232.0000
LSE
12:35:10
338
4231.5000
LSE
12:35:41
325
4231.0000
LSE
12:35:53
377
4230.0000
LSE
12:36:56
50
4230.0000
LSE
12:37:25
34
4230.0000
LSE
12:37:25
260
4230.0000
LSE
12:37:25
3
4230.0000
LSE
12:37:25
222
4228.5000
LSE
12:39:46
50
4228.5000
LSE
12:39:46
50
4228.5000
LSE
12:39:46
50
4228.5000
LSE
12:39:46
122
4228.5000
LSE
12:39:46
249
4228.5000
LSE
12:39:46
342
4230.5000
LSE
12:41:02
230
4229.0000
LSE
12:41:52
165
4229.0000
LSE
12:41:52
377
4229.0000
LSE
12:42:22
378
4230.0000
LSE
12:43:42
351
4228.5000
LSE
12:44:03
65
4229.5000
LSE
12:44:47
100
4229.5000
LSE
12:44:47
160
4229.5000
LSE
12:44:47
67
4229.5000
LSE
12:44:47
141
4227.0000
LSE
12:45:39
50
4227.0000
LSE
12:45:39
185
4227.0000
LSE
12:45:39
225
4226.0000
LSE
12:45:58
50
4226.0000
LSE
12:45:58
50
4226.0000
LSE
12:45:58
371
4225.0000
LSE
12:46:06
202
4226.5000
LSE
12:47:03
159
4226.5000
LSE
12:47:03
60
4227.0000
LSE
12:48:27
288
4227.0000
LSE
12:48:30
22
4227.5000
LSE
12:50:01
504
4227.5000
LSE
12:50:01
395
4227.0000
LSE
12:50:28
327
4227.0000
LSE
12:50:53
320
4226.0000
LSE
12:51:15
97
4225.5000
LSE
12:51:33
199
4226.5000
LSE
12:51:52
128
4226.5000
LSE
12:51:52
328
4227.0000
LSE
12:54:18
60
4227.0000
LSE
12:54:18
60
4226.5000
LSE
12:54:31
171
4226.5000
LSE
12:54:39
319
4228.5000
LSE
12:56:44
90
4228.5000
LSE
12:56:44
365
4228.0000
LSE
12:56:45
373
4228.0000
LSE
12:57:03
9
4228.0000
LSE
12:57:46
358
4228.0000
LSE
12:57:46
372
4228.0000
LSE
12:58:34
128
4228.0000
LSE
13:01:02
27
4228.5000
LSE
13:01:10
352
4229.5000
LSE
13:02:20
50
4230.0000
LSE
13:03:59
50
4230.0000
LSE
13:03:59
50
4230.0000
LSE
13:03:59
50
4232.0000
LSE
13:04:56
290
4232.0000
LSE
13:04:56
175
4232.0000
LSE
13:04:56
50
4231.5000
LSE
13:04:58
50
4231.5000
LSE
13:04:58
50
4231.5000
LSE
13:04:58
425
4231.5000
LSE
13:04:58
102
4235.5000
LSE
13:06:35
240
4235.5000
LSE
13:06:35
50
4235.5000
LSE
13:06:35
50
4235.5000
LSE
13:06:35
50
4235.5000
LSE
13:06:35
325
4235.5000
LSE
13:06:35
54
4235.5000
LSE
13:06:35
45
4236.0000
LSE
13:07:22
4
4237.5000
LSE
13:08:22
338
4237.5000
LSE
13:08:22
617
4238.0000
LSE
13:09:04
86
4237.5000
LSE
13:09:15
280
4237.5000
LSE
13:09:15
579
4237.5000
LSE
13:09:15
176
4236.5000
LSE
13:09:29
165
4236.5000
LSE
13:09:29
344
4235.5000
LSE
13:10:48
394
4237.0000
LSE
13:11:51
380
4237.5000
LSE
13:12:07
181
4239.0000
LSE
13:14:49
207
4239.0000
LSE
13:14:49
367
4238.5000
LSE
13:15:24
372
4238.0000
LSE
13:15:27
360
4238.5000
LSE
13:16:13
184
4239.5000
LSE
13:17:12
212
4239.5000
LSE
13:17:12
63
4238.0000
LSE
13:18:01
290
4238.0000
LSE
13:18:01
167
4237.5000
LSE
13:19:20
50
4237.5000
LSE
13:19:20
74
4237.5000
LSE
13:19:20
50
4237.5000
LSE
13:19:20
350
4237.5000
LSE
13:19:20
200
4241.5000
LSE
13:21:43
50
4241.5000
LSE
13:21:43
89
4241.5000
LSE
13:21:43
50
4241.5000
LSE
13:21:43
230
4241.5000
LSE
13:21:43
108
4242.5000
LSE
13:22:17
50
4242.5000
LSE
13:22:17
50
4242.5000
LSE
13:22:17
50
4242.5000
LSE
13:22:17
210
4242.5000
LSE
13:22:17
336
4242.0000
LSE
13:22:18
330
4241.5000
LSE
13:22:27
383
4241.5000
LSE
13:22:27
103
4242.0000
LSE
13:23:33
32
4242.0000
LSE
13:23:33
202
4242.0000
LSE
13:23:33
35
4242.0000
LSE
13:23:33
341
4242.5000
LSE
13:23:33
617
4242.5000
LSE
13:28:40
397
4242.5000
LSE
13:28:40
30
4242.5000
LSE
13:29:22
344
4242.5000
LSE
13:29:22
488
4242.5000
LSE
13:29:22
326
4242.5000
LSE
13:29:22
336
4242.0000
LSE
13:29:46
64
4241.5000
LSE
13:30:03
82
4241.5000
LSE
13:30:03
243
4241.5000
LSE
13:30:03
380
4239.0000
LSE
13:30:41
398
4238.5000
LSE
13:31:30
45
4238.5000
LSE
13:31:30
321
4238.5000
LSE
13:31:30
327
4237.5000
LSE
13:31:49
278
4236.5000
LSE
13:32:09
104
4236.5000
LSE
13:32:09
287
4236.5000
LSE
13:33:21
88
4236.5000
LSE
13:33:21
351
4237.5000
LSE
13:34:43
283
4237.0000
LSE
13:34:48
50
4237.0000
LSE
13:34:48
50
4237.0000
LSE
13:34:48
44
4237.0000
LSE
13:34:48
346
4237.0000
LSE
13:34:48
50
4240.0000
LSE
13:37:07
200
4240.0000
LSE
13:37:07
50
4240.0000
LSE
13:37:07
50
4240.0000
LSE
13:37:07
18
4240.0000
LSE
13:37:07
392
4240.0000
LSE
13:37:07
235
4239.0000
LSE
13:37:39
136
4239.0000
LSE
13:37:39
329
4238.5000
LSE
13:37:44
158
4236.5000
LSE
13:38:17
121
4236.5000
LSE
13:38:17
57
4236.5000
LSE
13:38:17
50
4236.0000
LSE
13:39:48
62
4236.0000
LSE
13:39:48
175
4236.0000
LSE
13:39:48
50
4236.0000
LSE
13:39:48
329
4236.0000
LSE
13:39:48
50
4235.0000
LSE
13:40:26
50
4235.0000
LSE
13:40:26
34
4235.0000
LSE
13:40:26
50
4235.0000
LSE
13:40:26
50
4235.0000
LSE
13:40:26
104
4235.0000
LSE
13:40:26
253
4234.0000
LSE
13:40:51
71
4234.0000
LSE
13:40:51
107
4235.0000
LSE
13:42:30
128
4235.0000
LSE
13:42:30
67
4235.0000
LSE
13:42:30
67
4235.0000
LSE
13:42:30
394
4234.5000
LSE
13:43:00
355
4234.5000
LSE
13:44:01
226
4238.5000
LSE
13:45:45
364
4238.5000
LSE
13:45:45
431
4238.0000
LSE
13:46:17
283
4238.0000
LSE
13:46:59
50
4238.0000
LSE
13:46:59
15
4238.0000
LSE
13:46:59
121
4238.0000
LSE
13:46:59
272
4238.0000
LSE
13:46:59
375
4238.0000
LSE
13:48:20
357
4237.5000
LSE
13:48:21
348
4236.5000
LSE
13:49:49
338
4236.0000
LSE
13:50:00
70
4236.0000
LSE
13:50:46
123
4236.0000
LSE
13:50:46
175
4236.0000
LSE
13:50:46
50
4235.5000
LSE
13:51:21
200
4235.5000
LSE
13:51:21
50
4235.5000
LSE
13:51:21
50
4235.5000
LSE
13:51:21
70
4235.5000
LSE
13:51:57
175
4235.5000
LSE
13:51:57
50
4235.5000
LSE
13:51:57
50
4235.5000
LSE
13:51:57
163
4237.0000
LSE
13:53:35
230
4237.0000
LSE
13:53:35
343
4237.0000
LSE
13:53:35
325
4234.5000
LSE
13:54:35
343
4234.5000
LSE
13:54:35
220
4236.0000
LSE
13:56:08
50
4236.0000
LSE
13:56:08
50
4236.0000
LSE
13:56:08
50
4236.0000
LSE
13:56:08
62
4236.0000
LSE
13:56:08
281
4236.0000
LSE
13:56:08
333
4237.5000
LSE
13:57:48
97
4238.5000
LSE
13:59:00
111
4238.5000
LSE
13:59:00
130
4238.5000
LSE
13:59:00
473
4244.0000
LSE
14:00:57
377
4244.0000
LSE
14:00:57
348
4245.0000
LSE
14:01:33
99
4245.0000
LSE
14:01:33
368
4245.0000
LSE
14:02:00
71
4245.0000
LSE
14:02:00
250
4245.0000
LSE
14:02:00
66
4245.0000
LSE
14:02:00
147
4245.0000
LSE
14:02:00
245
4245.0000
LSE
14:02:00
331
4245.5000
LSE
14:03:14
340
4245.0000
LSE
14:03:23
50
4245.5000
LSE
14:05:40
67
4244.5000
LSE
14:05:53
175
4244.5000
LSE
14:05:53
50
4244.5000
LSE
14:05:53
50
4244.5000
LSE
14:05:53
90
4244.5000
LSE
14:05:53
337
4245.0000
LSE
14:05:53
396
4245.0000
LSE
14:05:53
18
4244.0000
LSE
14:06:27
338
4244.0000
LSE
14:06:27
203
4243.5000
LSE
14:07:16
67
4243.5000
LSE
14:07:16
50
4243.5000
LSE
14:07:16
50
4243.5000
LSE
14:07:16
363
4243.5000
LSE
14:07:16
322
4243.0000
LSE
14:07:43
71
4243.0000
LSE
14:07:43
378
4245.0000
LSE
14:09:30
388
4245.0000
LSE
14:09:30
335
4244.5000
LSE
14:09:52
67
4243.0000
LSE
14:10:21
50
4243.0000
LSE
14:10:21
50
4243.0000
LSE
14:10:21
152
4243.0000
LSE
14:10:21
348
4242.5000
LSE
14:11:10
334
4242.0000
LSE
14:11:30
9
4242.0000
LSE
14:11:30
327
4241.5000
LSE
14:12:05
398
4240.5000
LSE
14:12:56
49
4241.5000
LSE
14:15:02
84
4241.5000
LSE
14:15:02
72
4241.5000
LSE
14:15:02
162
4241.5000
LSE
14:15:02
49
4240.5000
LSE
14:15:57
317
4240.5000
LSE
14:15:57
392
4241.0000
LSE
14:16:13
58
4241.5000
LSE
14:17:10
180
4241.5000
LSE
14:17:10
50
4241.5000
LSE
14:17:10
50
4241.5000
LSE
14:17:10
67
4241.5000
LSE
14:17:10
344
4241.0000
LSE
14:17:12
15
4240.0000
LSE
14:17:13
370
4240.0000
LSE
14:17:13
342
4239.0000
LSE
14:17:30
295
4238.0000
LSE
14:17:54
85
4238.0000
LSE
14:17:54
133
4237.0000
LSE
14:19:01
211
4237.0000
LSE
14:19:01
12
4237.0000
LSE
14:19:12
307
4237.0000
LSE
14:19:45
336
4236.5000
LSE
14:19:57
395
4237.5000
LSE
14:20:34
340
4239.5000
LSE
14:21:29
24
4240.5000
LSE
14:23:10
228
4241.0000
LSE
14:23:18
89
4241.0000
LSE
14:23:18
50
4241.5000
LSE
14:23:54
50
4241.5000
LSE
14:23:54
67
4241.5000
LSE
14:23:54
211
4241.5000
LSE
14:23:54
90
4241.5000
LSE
14:23:54
67
4241.5000
LSE
14:23:54
50
4241.5000
LSE
14:23:54
58
4241.5000
LSE
14:23:54
50
4241.5000
LSE
14:23:54
368
4240.5000
LSE
14:24:01
382
4241.0000
LSE
14:24:01
100
4240.5000
LSE
14:25:00
293
4240.5000
LSE
14:25:00
17
4239.0000
LSE
14:25:18
67
4239.0000
LSE
14:25:18
50
4239.0000
LSE
14:25:18
50
4239.0000
LSE
14:25:18
175
4239.0000
LSE
14:25:18
325
4240.0000
LSE
14:25:18
116
4239.0000
LSE
14:25:59
212
4239.0000
LSE
14:25:59
239
4237.5000
LSE
14:26:09
158
4237.5000
LSE
14:26:09
376
4241.0000
LSE
14:27:36
22
4241.0000
LSE
14:27:36
215
4241.0000
LSE
14:27:36
175
4241.0000
LSE
14:27:36
50
4241.0000
LSE
14:27:36
527
4241.0000
LSE
14:27:36
58
4241.0000
LSE
14:28:00
270
4241.0000
LSE
14:28:00
375
4241.5000
LSE
14:28:58
357
4241.0000
LSE
14:28:59
305
4240.5000
LSE
14:29:33
60
4240.5000
LSE
14:29:33
50
4240.0000
LSE
14:30:02
16
4240.0000
LSE
14:30:02
207
4240.0000
LSE
14:30:02
170
4240.0000
LSE
14:30:02
45
4241.5000
LSE
14:30:22
50
4241.5000
LSE
14:30:22
66
4241.5000
LSE
14:30:22
200
4241.5000
LSE
14:30:22
142
4241.5000
LSE
14:30:22
272
4241.5000
LSE
14:30:22
380
4241.0000
LSE
14:30:28
389
4240.0000
LSE
14:30:50
348
4240.0000
LSE
14:30:50
50
4243.5000
LSE
14:31:45
67
4243.5000
LSE
14:31:47
50
4243.5000
LSE
14:31:47
67
4243.5000
LSE
14:31:47
50
4243.5000
LSE
14:31:47
50
4243.5000
LSE
14:31:47
66
4244.0000
LSE
14:32:05
43
4244.0000
LSE
14:32:05
50
4244.0000
LSE
14:32:05
50
4244.0000
LSE
14:32:05
167
4244.0000
LSE
14:32:05
40
4244.0000
LSE
14:32:05
257
4244.0000
LSE
14:32:05
56
4243.5000
LSE
14:32:05
519
4243.5000
LSE
14:32:05
325
4243.0000
LSE
14:32:07
57
4243.0000
LSE
14:32:07
332
4242.0000
LSE
14:32:49
87
4242.0000
LSE
14:32:49
274
4242.0000
LSE
14:32:49
333
4242.0000
LSE
14:32:49
330
4242.0000
LSE
14:33:01
282
4244.0000
LSE
14:33:26
100
4244.0000
LSE
14:33:26
50
4243.5000
LSE
14:33:34
67
4243.5000
LSE
14:33:34
50
4243.5000
LSE
14:33:34
381
4243.0000
LSE
14:33:34
266
4242.5000
LSE
14:33:43
64
4242.5000
LSE
14:33:43
393
4242.0000
LSE
14:34:04
5
4241.5000
LSE
14:34:20
50
4241.0000
LSE
14:34:20
50
4241.0000
LSE
14:34:20
67
4241.0000
LSE
14:34:20
107
4241.5000
LSE
14:34:20
50
4241.5000
LSE
14:34:20
9
4241.5000
LSE
14:34:20
62
4241.5000
LSE
14:34:20
50
4241.5000
LSE
14:34:20
50
4241.5000
LSE
14:34:20
50
4241.0000
LSE
14:34:20
67
4241.0000
LSE
14:34:20
50
4241.0000
LSE
14:34:20
110
4242.0000
LSE
14:34:20
40
4242.0000
LSE
14:34:20
209
4242.0000
LSE
14:34:20
176
4240.0000
LSE
14:34:30
20
4240.0000
LSE
14:34:36
350
4242.0000
LSE
14:35:07
357
4241.5000
LSE
14:35:08
56
4241.0000
LSE
14:35:15
50
4240.5000
LSE
14:35:15
50
4240.5000
LSE
14:35:15
163
4240.5000
LSE
14:35:15
327
4241.0000
LSE
14:35:15
149
4237.5000
LSE
14:35:18
83
4237.5000
LSE
14:35:18
144
4237.5000
LSE
14:35:19
291
4238.0000
LSE
14:35:42
79
4238.0000
LSE
14:35:42
341
4237.5000
LSE
14:35:51
332
4239.5000
LSE
14:36:22
263
4239.5000
LSE
14:36:57
67
4239.5000
LSE
14:36:57
50
4239.5000
LSE
14:36:57
346
4239.5000
LSE
14:36:57
258
4239.5000
LSE
14:36:57
50
4239.5000
LSE
14:36:57
67
4239.5000
LSE
14:36:57
50
4239.5000
LSE
14:36:57
360
4239.5000
LSE
14:36:57
49
4235.5000
LSE
14:37:39
280
4235.5000
LSE
14:37:39
383
4235.5000
LSE
14:37:39
379
4237.0000
LSE
14:38:27
209
4236.5000
LSE
14:38:29
50
4236.5000
LSE
14:38:29
50
4236.5000
LSE
14:38:29
67
4236.5000
LSE
14:38:29
331
4236.5000
LSE
14:38:29
194
4234.5000
LSE
14:38:42
159
4234.5000
LSE
14:38:42
361
4233.5000
LSE
14:39:16
381
4234.0000
LSE
14:39:16
50
4231.0000
LSE
14:39:35
50
4231.0000
LSE
14:39:35
67
4231.0000
LSE
14:39:35
319
4232.0000
LSE
14:39:35
370
4234.5000
LSE
14:40:22
165
4234.0000
LSE
14:40:24
200
4234.0000
LSE
14:40:24
30
4234.0000
LSE
14:40:24
234
4236.5000
LSE
14:41:05
128
4236.5000
LSE
14:41:05
352
4236.0000
LSE
14:41:08
61
4235.0000
LSE
14:41:09
100
4235.0000
LSE
14:41:09
200
4235.0000
LSE
14:41:09
165
4239.0000
LSE
14:42:17
60
4239.0000
LSE
14:42:17
300
4239.0000
LSE
14:42:17
48
4238.5000
LSE
14:42:19
67
4238.5000
LSE
14:42:19
50
4238.5000
LSE
14:42:19
50
4238.5000
LSE
14:42:19
175
4238.5000
LSE
14:42:19
188
4238.5000
LSE
14:42:19
50
4238.5000
LSE
14:42:19
50
4238.5000
LSE
14:42:19
67
4238.5000
LSE
14:42:19
388
4238.5000
LSE
14:42:19
50
4242.5000
LSE
14:43:40
170
4242.5000
LSE
14:43:40
175
4242.5000
LSE
14:43:40
13
4243.0000
LSE
14:43:40
300
4243.0000
LSE
14:43:40
58
4243.0000
LSE
14:43:40
289
4243.0000
LSE
14:43:40
175
4243.5000
LSE
14:43:40
58
4243.5000
LSE
14:43:40
50
4243.5000
LSE
14:43:40
85
4243.0000
LSE
14:43:40
1
4242.5000
LSE
14:43:41
324
4243.5000
LSE
14:44:50
11
4243.5000
LSE
14:44:57
136
4243.5000
LSE
14:44:57
158
4243.5000
LSE
14:44:57
64
4243.5000
LSE
14:44:57
43
4243.5000
LSE
14:45:07
87
4243.5000
LSE
14:45:07
40
4243.5000
LSE
14:45:07
67
4243.5000
LSE
14:45:07
50
4243.5000
LSE
14:45:07
50
4243.5000
LSE
14:45:07
111
4243.5000
LSE
14:45:07
180
4243.5000
LSE
14:45:07
83
4243.5000
LSE
14:45:07
394
4244.0000
LSE
14:45:31
23
4243.0000
LSE
14:45:33
292
4243.0000
LSE
14:45:33
23
4243.0000
LSE
14:45:33
117
4244.5000
LSE
14:46:53
246
4244.5000
LSE
14:46:53
24
4244.5000
LSE
14:46:53
67
4244.5000
LSE
14:46:53
50
4244.5000
LSE
14:46:53
175
4244.5000
LSE
14:46:53
107
4244.5000
LSE
14:46:53
50
4244.5000
LSE
14:46:53
373
4244.5000
LSE
14:46:53
472
4247.0000
LSE
14:48:47
164
4248.0000
LSE
14:48:47
450
4248.0000
LSE
14:48:47
218
4248.0000
LSE
14:48:47
10
4246.5000
LSE
14:48:56
175
4246.5000
LSE
14:48:56
173
4246.5000
LSE
14:49:00
74
4246.5000
LSE
14:49:00
383
4246.0000
LSE
14:49:18
235
4245.5000
LSE
14:49:21
104
4245.5000
LSE
14:49:21
17
4245.5000
LSE
14:49:21
360
4245.0000
LSE
14:49:49
227
4245.0000
LSE
14:50:29
165
4245.0000
LSE
14:50:29
378
4244.5000
LSE
14:50:31
323
4244.5000
LSE
14:50:45
351
4243.5000
LSE
14:50:57
44
4244.0000
LSE
14:51:21
284
4244.0000
LSE
14:51:21
342
4244.5000
LSE
14:51:21
7
4244.5000
LSE
14:52:07
362
4244.5000
LSE
14:52:07
76
4243.5000
LSE
14:52:15
300
4243.5000
LSE
14:52:15
200
4243.5000
LSE
14:52:32
50
4243.5000
LSE
14:52:32
50
4243.5000
LSE
14:52:32
64
4243.5000
LSE
14:52:32
346
4245.5000
LSE
14:53:33
362
4246.0000
LSE
14:53:33
411
4246.0000
LSE
14:53:33
274
4245.0000
LSE
14:53:55
57
4245.0000
LSE
14:53:55
57
4245.0000
LSE
14:53:55
6
4245.0000
LSE
14:53:55
392
4243.5000
LSE
14:54:08
323
4242.5000
LSE
14:54:37
74
4241.5000
LSE
14:54:39
322
4241.5000
LSE
14:54:39
100
4241.5000
LSE
14:55:05
40
4241.5000
LSE
14:55:05
20
4241.5000
LSE
14:55:05
40
4241.5000
LSE
14:55:05
76
4241.5000
LSE
14:55:05
72
4241.5000
LSE
14:55:08
68
4244.0000
LSE
14:55:42
276
4244.0000
LSE
14:55:42
388
4243.5000
LSE
14:55:43
21
4245.0000
LSE
14:56:47
50
4245.0000
LSE
14:56:47
14
4245.0000
LSE
14:56:47
2
4245.0000
LSE
14:56:47
67
4245.0000
LSE
14:56:47
50
4245.0000
LSE
14:56:47
13
4245.0000
LSE
14:56:47
22
4245.0000
LSE
14:56:47
390
4245.5000
LSE
14:56:47
376
4244.0000
LSE
14:56:55
366
4243.5000
LSE
14:58:00
83
4243.0000
LSE
14:58:40
106
4243.0000
LSE
14:58:40
56
4243.5000
LSE
14:58:40
50
4243.5000
LSE
14:58:40
280
4243.5000
LSE
14:58:40
397
4243.5000
LSE
14:58:40
340
4243.5000
LSE
14:58:40
31
4243.0000
LSE
14:58:41
25
4243.0000
LSE
14:58:46
78
4243.0000
LSE
14:58:46
326
4242.5000
LSE
14:58:57
144
4242.0000
LSE
14:59:22
200
4242.0000
LSE
14:59:22
83
4244.0000
LSE
15:00:27
50
4244.0000
LSE
15:00:29
22
4244.0000
LSE
15:00:29
200
4244.0000
LSE
15:00:31
100
4244.0000
LSE
15:00:32
79
4244.0000
LSE
15:00:32
21
4244.0000
LSE
15:00:32
200
4244.0000
LSE
15:00:33
331
4246.0000
LSE
15:01:00
340
4245.0000
LSE
15:01:16
337
4244.5000
LSE
15:01:27
156
4244.0000
LSE
15:01:39
195
4244.0000
LSE
15:01:39
211
4246.0000
LSE
15:02:19
255
4246.5000
LSE
15:02:19
92
4246.5000
LSE
15:02:19
17
4246.0000
LSE
15:02:24
43
4246.0000
LSE
15:02:26
103
4246.0000
LSE
15:02:26
249
4245.0000
LSE
15:02:35
139
4245.0000
LSE
15:02:35
368
4246.5000
LSE
15:03:55
50
4246.5000
LSE
15:03:55
67
4246.5000
LSE
15:03:55
200
4246.5000
LSE
15:03:55
50
4246.5000
LSE
15:03:55
60
4246.5000
LSE
15:03:55
366
4246.5000
LSE
15:03:55
242
4247.5000
LSE
15:04:30
153
4247.5000
LSE
15:04:30
321
4246.5000
LSE
15:04:39
72
4246.5000
LSE
15:04:39
380
4246.5000
LSE
15:05:13
396
4246.0000
LSE
15:05:24
321
4245.5000
LSE
15:05:35
61
4246.5000
LSE
15:06:10
100
4246.5000
LSE
15:06:10
80
4246.5000
LSE
15:06:11
2
4246.5000
LSE
15:06:11
98
4246.5000
LSE
15:06:11
328
4245.5000
LSE
15:06:19
58
4246.0000
LSE
15:07:13
200
4246.0000
LSE
15:07:13
102
4246.0000
LSE
15:07:13
143
4246.0000
LSE
15:07:13
2
4246.0000
LSE
15:07:13
95
4246.0000
LSE
15:07:13
23
4246.0000
LSE
15:07:20
104
4246.0000
LSE
15:07:20
172
4246.0000
LSE
15:07:20
21
4246.0000
LSE
15:07:20
88
4245.5000
LSE
15:07:54
100
4245.5000
LSE
15:07:54
383
4246.0000
LSE
15:08:03
320
4249.5000
LSE
15:09:00
384
4249.5000
LSE
15:09:00
103
4248.5000
LSE
15:09:01
313
4248.5000
LSE
15:09:01
300
4248.0000
LSE
15:09:12
12
4248.0000
LSE
15:09:12
87
4248.0000
LSE
15:09:13
13
4248.0000
LSE
15:09:13
50
4248.0000
LSE
15:09:13
311
4248.0000
LSE
15:09:14
170
4246.5000
LSE
15:09:55
153
4246.5000
LSE
15:09:55
33
4249.0000
LSE
15:10:37
100
4249.0000
LSE
15:10:37
100
4249.0000
LSE
15:10:37
100
4249.0000
LSE
15:10:37
2
4249.0000
LSE
15:10:37
272
4249.0000
LSE
15:10:38
67
4249.0000
LSE
15:10:38
312
4248.5000
LSE
15:10:54
28
4248.5000
LSE
15:10:54
22
4248.5000
LSE
15:10:54
67
4247.0000
LSE
15:11:14
50
4247.0000
LSE
15:11:14
50
4247.0000
LSE
15:11:14
388
4248.0000
LSE
15:11:14
335
4249.5000
LSE
15:12:04
22
4248.5000
LSE
15:12:14
50
4250.0000
LSE
15:12:59
50
4250.0000
LSE
15:12:59
175
4250.0000
LSE
15:12:59
38
4250.0000
LSE
15:12:59
67
4250.0000
LSE
15:12:59
50
4251.0000
LSE
15:13:15
50
4251.0000
LSE
15:13:15
67
4251.0000
LSE
15:13:15
341
4251.5000
LSE
15:13:37
59
4251.5000
LSE
15:13:37
50
4251.5000
LSE
15:13:37
150
4251.5000
LSE
15:13:37
100
4251.5000
LSE
15:13:37
100
4251.5000
LSE
15:13:38
100
4251.5000
LSE
15:13:38
48
4251.5000
LSE
15:13:38
52
4251.5000
LSE
15:13:38
369
4251.5000
LSE
15:14:00
17
4251.5000
LSE
15:14:00
128
4251.5000
LSE
15:14:00
350
4252.0000
LSE
15:14:11
127
4251.5000
LSE
15:14:15
127
4251.5000
LSE
15:14:15
79
4251.5000
LSE
15:14:15
335
4251.0000
LSE
15:14:17
26
4251.0000
LSE
15:14:21
106
4254.5000
LSE
15:15:16
140
4254.5000
LSE
15:15:16
100
4254.5000
LSE
15:15:16
346
4259.0000
LSE
15:16:10
355
4259.0000
LSE
15:16:10
55
4259.5000
LSE
15:16:10
50
4259.5000
LSE
15:16:10
50
4259.5000
LSE
15:16:10
58
4259.5000
LSE
15:16:10
175
4259.5000
LSE
15:16:10
353
4258.0000
LSE
15:16:13
330
4257.5000
LSE
15:16:14
39
4257.5000
LSE
15:16:15
20
4258.5000
LSE
15:16:35
99
4258.5000
LSE
15:16:35
114
4258.5000
LSE
15:16:35
119
4258.5000
LSE
15:16:35
254
4259.5000
LSE
15:17:38
128
4259.5000
LSE
15:17:38
58
4260.5000
LSE
15:18:10
210
4260.5000
LSE
15:18:10
50
4260.5000
LSE
15:18:28
25
4260.5000
LSE
15:18:28
63
4260.5000
LSE
15:18:29
351
4260.0000
LSE
15:18:34
331
4260.0000
LSE
15:18:34
340
4262.0000
LSE
15:18:53
370
4262.0000
LSE
15:18:58
278
4261.5000
LSE
15:19:01
52
4261.5000
LSE
15:19:01
351
4263.0000
LSE
15:19:50
51
4261.5000
LSE
15:20:11
75
4261.5000
LSE
15:20:11
13
4262.0000
LSE
15:20:11
15
4262.0000
LSE
15:20:11
12
4262.0000
LSE
15:20:11
42
4262.0000
LSE
15:20:11
27
4262.0000
LSE
15:20:11
73
4262.0000
LSE
15:20:11
2
4262.0000
LSE
15:20:11
50
4262.0000
LSE
15:20:11
67
4262.0000
LSE
15:20:11
375
4262.5000
LSE
15:20:11
208
4261.5000
LSE
15:20:14
66
4261.5000
LSE
15:20:14
321
4263.0000
LSE
15:20:56
63
4268.5000
LSE
15:21:44
358
4268.0000
LSE
15:21:45
107
4267.0000
LSE
15:22:01
133
4267.0000
LSE
15:22:01
67
4267.0000
LSE
15:22:01
50
4267.0000
LSE
15:22:01
697
4268.0000
LSE
15:22:01
495
4266.5000
LSE
15:22:03
63
4265.0000
LSE
15:22:15
273
4265.0000
LSE
15:22:15
63
4264.5000
LSE
15:22:56
63
4264.5000
LSE
15:22:56
203
4264.0000
LSE
15:23:12
189
4264.0000
LSE
15:23:12
336
4263.0000
LSE
15:23:14
374
4263.5000
LSE
15:23:14
383
4261.5000
LSE
15:23:35
300
4264.5000
LSE
15:25:06
326
4265.0000
LSE
15:25:06
53
4265.0000
LSE
15:25:27
249
4265.0000
LSE
15:25:27
66
4265.0000
LSE
15:25:27
237
4265.5000
LSE
15:25:48
434
4265.5000
LSE
15:25:48
39
4265.0000
LSE
15:25:48
1
4265.0000
LSE
15:25:51
125
4265.0000
LSE
15:25:51
100
4265.0000
LSE
15:25:51
100
4265.0000
LSE
15:25:51
154
4265.0000
LSE
15:25:52
179
4265.0000
LSE
15:25:52
376
4267.0000
LSE
15:26:22
274
4266.5000
LSE
15:26:42
50
4266.5000
LSE
15:26:42
344
4266.5000
LSE
15:26:42
352
4267.0000
LSE
15:27:31
8
4267.0000
LSE
15:27:31
366
4266.5000
LSE
15:28:00
157
4267.0000
LSE
15:28:00
50
4267.0000
LSE
15:28:00
67
4267.0000
LSE
15:28:00
50
4267.0000
LSE
15:28:00
149
4267.0000
LSE
15:28:00
204
4267.0000
LSE
15:28:00
98
4268.0000
LSE
15:28:51
2
4268.0000
LSE
15:28:51
163
4268.0000
LSE
15:28:51
100
4268.0000
LSE
15:28:51
32
4267.0000
LSE
15:29:09
210
4268.0000
LSE
15:29:31
50
4268.0000
LSE
15:29:31
50
4268.0000
LSE
15:29:31
346
4268.0000
LSE
15:29:31
343
4267.5000
LSE
15:29:33
2
4267.0000
LSE
15:29:36
133
4268.5000
LSE
15:30:04
211
4268.5000
LSE
15:30:04
138
4267.5000
LSE
15:30:06
335
4267.5000
LSE
15:30:15
184
4267.5000
LSE
15:30:15
137
4267.5000
LSE
15:31:13
247
4267.5000
LSE
15:31:13
384
4267.0000
LSE
15:31:20
340
4266.5000
LSE
15:31:28
186
4266.0000
LSE
15:31:40
195
4266.0000
LSE
15:31:43
346
4265.0000
LSE
15:32:02
388
4265.0000
LSE
15:32:54
366
4265.5000
LSE
15:32:54
361
4265.5000
LSE
15:33:16
327
4265.0000
LSE
15:33:17
354
4262.5000
LSE
15:33:39
28
4262.0000
LSE
15:34:00
330
4262.0000
LSE
15:34:00
221
4263.0000
LSE
15:34:43
146
4263.0000
LSE
15:34:43
375
4262.5000
LSE
15:34:53
161
4262.0000
LSE
15:34:54
184
4262.0000
LSE
15:34:54
50
4265.5000
LSE
15:36:26
66
4265.5000
LSE
15:36:26
171
4265.0000
LSE
15:36:50
10
4266.0000
LSE
15:36:59
75
4266.0000
LSE
15:36:59
95
4266.5000
LSE
15:37:02
188
4266.5000
LSE
15:37:02
117
4266.5000
LSE
15:37:02
67
4266.5000
LSE
15:37:03
50
4266.5000
LSE
15:37:03
22
4266.5000
LSE
15:37:03
2
4266.5000
LSE
15:37:45
50
4266.5000
LSE
15:37:45
50
4266.5000
LSE
15:37:45
67
4266.5000
LSE
15:37:45
24
4266.5000
LSE
15:37:48
644
4266.5000
LSE
15:37:48
333
4266.0000
LSE
15:37:49
66
4267.0000
LSE
15:38:12
50
4267.0000
LSE
15:38:12
46
4267.0000
LSE
15:38:22
66
4267.0000
LSE
15:38:22
50
4267.0000
LSE
15:38:22
175
4267.0000
LSE
15:38:22
376
4266.5000
LSE
15:38:24
119
4266.0000
LSE
15:38:45
272
4266.0000
LSE
15:38:45
102
4266.0000
LSE
15:38:45
2
4266.0000
LSE
15:38:45
288
4266.0000
LSE
15:38:45
347
4265.0000
LSE
15:38:47
395
4265.0000
LSE
15:39:12
3
4265.5000
LSE
15:40:35
11
4266.0000
LSE
15:40:49
50
4267.5000
LSE
15:41:23
66
4267.5000
LSE
15:41:23
50
4267.5000
LSE
15:41:23
1123
4267.5000
LSE
15:41:23
137
4267.0000
LSE
15:41:27
295
4267.0000
LSE
15:41:27
147
4267.5000
LSE
15:42:06
175
4267.5000
LSE
15:42:06
230
4267.5000
LSE
15:43:01
50
4267.5000
LSE
15:43:06
66
4267.5000
LSE
15:43:06
110
4267.5000
LSE
15:43:06
453
4267.5000
LSE
15:43:06
180
4267.5000
LSE
15:43:06
138
4267.5000
LSE
15:43:47
50
4268.0000
LSE
15:43:47
55
4268.0000
LSE
15:43:47
50
4268.0000
LSE
15:43:47
50
4268.0000
LSE
15:43:47
66
4268.0000
LSE
15:43:47
67
4268.0000
LSE
15:43:47
2
4267.0000
LSE
15:44:11
210
4267.0000
LSE
15:44:11
658
4267.5000
LSE
15:44:11
120
4268.0000
LSE
15:44:11
51
4268.0000
LSE
15:44:11
43
4268.0000
LSE
15:44:11
98
4268.0000
LSE
15:44:11
237
4268.0000
LSE
15:44:11
53
4268.0000
LSE
15:44:11
164
4267.0000
LSE
15:44:13
325
4266.0000
LSE
15:44:49
377
4269.0000
LSE
15:45:41
67
4269.5000
LSE
15:45:41
50
4269.5000
LSE
15:45:41
50
4269.5000
LSE
15:45:41
175
4269.5000
LSE
15:45:41
321
4269.0000
LSE
15:46:15
576
4268.0000
LSE
15:46:48
50
4268.5000
LSE
15:47:02
67
4268.5000
LSE
15:47:02
50
4268.5000
LSE
15:47:02
394
4270.5000
LSE
15:47:34
142
4272.0000
LSE
15:48:03
207
4272.0000
LSE
15:48:03
90
4272.0000
LSE
15:48:06
230
4272.0000
LSE
15:48:06
50
4272.0000
LSE
15:48:06
58
4272.0000
LSE
15:48:06
83
4272.0000
LSE
15:48:06
50
4272.0000
LSE
15:48:06
352
4272.0000
LSE
15:48:06
128
4272.0000
LSE
15:48:06
395
4271.0000
LSE
15:48:16
2
4271.0000
LSE
15:48:16
393
4271.5000
LSE
15:49:19
50
4273.0000
LSE
15:49:40
66
4273.0000
LSE
15:49:40
50
4273.0000
LSE
15:49:40
175
4273.0000
LSE
15:49:40
324
4273.0000
LSE
15:49:40
335
4272.5000
LSE
15:49:54
378
4272.5000
LSE
15:49:54
342
4272.0000
LSE
15:49:56
12
4271.5000
LSE
15:50:04
311
4271.5000
LSE
15:50:04
12
4271.5000
LSE
15:50:04
368
4273.5000
LSE
15:51:29
335
4273.5000
LSE
15:51:32
59
4273.5000
LSE
15:51:39
41
4273.5000
LSE
15:51:39
259
4273.0000
LSE
15:51:43
107
4273.0000
LSE
15:51:43
66
4273.5000
LSE
15:51:43
175
4273.5000
LSE
15:51:43
50
4273.5000
LSE
15:51:43
50
4273.5000
LSE
15:51:43
25
4273.5000
LSE
15:51:43
319
4273.0000
LSE
15:51:46
275
4276.0000
LSE
15:53:07
50
4276.0000
LSE
15:53:07
85
4275.5000
LSE
15:53:10
391
4275.5000
LSE
15:53:10
375
4275.0000
LSE
15:53:17
270
4274.5000
LSE
15:53:53
316
4274.5000
LSE
15:53:53
98
4274.5000
LSE
15:53:53
471
4274.5000
LSE
15:54:17
193
4274.0000
LSE
15:54:27
50
4274.0000
LSE
15:54:27
67
4274.0000
LSE
15:54:27
50
4274.0000
LSE
15:54:27
406
4274.0000
LSE
15:54:27
256
4272.5000
LSE
15:54:54
118
4272.5000
LSE
15:54:54
348
4272.5000
LSE
15:55:09
50
4276.0000
LSE
15:56:02
175
4276.0000
LSE
15:56:02
2
4278.5000
LSE
15:56:55
20
4278.5000
LSE
15:57:04
192
4279.5000
LSE
15:57:11
168
4279.5000
LSE
15:57:11
751
4279.5000
LSE
15:57:11
324
4279.0000
LSE
15:57:28
58
4279.5000
LSE
15:57:32
175
4279.5000
LSE
15:57:32
50
4279.5000
LSE
15:57:32
50
4279.5000
LSE
15:57:32
165
4279.0000
LSE
15:57:46
226
4279.0000
LSE
15:57:46
384
4278.5000
LSE
15:57:53
414
4279.5000
LSE
15:58:46
50
4280.0000
LSE
15:59:18
36
4280.0000
LSE
15:59:18
66
4280.0000
LSE
15:59:18
50
4280.0000
LSE
15:59:18
31
4280.0000
LSE
15:59:18
127
4280.0000
LSE
15:59:18
403
4280.0000
LSE
15:59:25
389
4279.5000
LSE
15:59:37
236
4279.0000
LSE
15:59:42
9
4279.0000
LSE
15:59:42
2
4279.0000
LSE
15:59:42
159
4279.0000
LSE
15:59:42
327
4278.5000
LSE
15:59:47
45
4278.5000
LSE
15:59:47
72
4277.0000
LSE
16:00:31
280
4277.0000
LSE
16:00:32
50
4277.0000
LSE
16:00:32
50
4277.0000
LSE
16:00:32
8
4277.0000
LSE
16:00:32
209
4277.0000
LSE
16:00:32
87
4277.0000
LSE
16:00:32
17
4276.5000
LSE
16:00:56
302
4276.5000
LSE
16:00:56
137
4276.0000
LSE
16:01:00
230
4276.0000
LSE
16:01:00
395
4276.5000
LSE
16:01:34
356
4276.5000
LSE
16:01:34
66
4279.0000
LSE
16:02:20
50
4279.0000
LSE
16:02:20
50
4279.0000
LSE
16:02:20
58
4279.0000
LSE
16:02:20
329
4279.0000
LSE
16:02:20
589
4280.0000
LSE
16:03:24
409
4280.5000
LSE
16:03:24
393
4279.0000
LSE
16:03:48
397
4279.5000
LSE
16:03:48
320
4278.5000
LSE
16:04:28
60
4278.0000
LSE
16:05:03
198
4278.0000
LSE
16:05:03
123
4278.0000
LSE
16:05:03
473
4278.5000
LSE
16:05:03
50
4278.5000
LSE
16:05:03
66
4278.5000
LSE
16:05:03
58
4278.5000
LSE
16:05:03
60
4278.5000
LSE
16:05:03
113
4278.0000
LSE
16:06:57
200
4278.5000
LSE
16:06:57
66
4278.5000
LSE
16:06:57
50
4278.5000
LSE
16:06:57
175
4278.5000
LSE
16:06:57
1126
4278.5000
LSE
16:06:57
253
4278.0000
LSE
16:07:01
339
4277.5000
LSE
16:07:03
198
4276.0000
LSE
16:08:22
100
4276.0000
LSE
16:08:31
95
4276.0000
LSE
16:08:49
362
4276.0000
LSE
16:08:49
95
4276.0000
LSE
16:08:49
66
4276.5000
LSE
16:09:03
50
4276.5000
LSE
16:09:03
120
4276.5000
LSE
16:09:03
50
4276.5000
LSE
16:09:03
50
4276.5000
LSE
16:09:03
144
4276.0000
LSE
16:09:18
212
4276.0000
LSE
16:09:18
100
4276.0000
LSE
16:09:34
126
4276.0000
LSE
16:09:35
323
4276.0000
LSE
16:09:37
75
4276.0000
LSE
16:09:37
156
4276.0000
LSE
16:09:37
357
4275.5000
LSE
16:09:47
303
4275.0000
LSE
16:10:32
76
4275.0000
LSE
16:10:32
66
4275.5000
LSE
16:11:03
344
4275.5000
LSE
16:11:04
412
4275.5000
LSE
16:11:04
104
4274.5000
LSE
16:11:08
292
4274.5000
LSE
16:11:08
340
4275.5000
LSE
16:11:50
148
4276.5000
LSE
16:12:14
127
4276.5000
LSE
16:12:14
83
4278.0000
LSE
16:12:36
91
4279.0000
LSE
16:12:54
57
4279.0000
LSE
16:12:54
51
4279.0000
LSE
16:12:54
89
4278.5000
LSE
16:12:54
5
4278.5000
LSE
16:12:54
246
4278.5000
LSE
16:12:57
1
4278.5000
LSE
16:12:57
50
4278.5000
LSE
16:12:57
324
4278.5000
LSE
16:12:57
2
4279.0000
LSE
16:13:43
3
4279.0000
LSE
16:13:43
50
4279.0000
LSE
16:13:43
37
4279.0000
LSE
16:13:43
141
4280.0000
LSE
16:13:44
148
4280.0000
LSE
16:13:44
74
4280.0000
LSE
16:13:51
354
4280.0000
LSE
16:13:51
20
4280.0000
LSE
16:13:55
100
4280.0000
LSE
16:13:58
119
4280.0000
LSE
16:14:07
290
4280.0000
LSE
16:14:07
100
4280.0000
LSE
16:14:07
332
4279.5000
LSE
16:14:08
391
4279.0000
LSE
16:14:09
154
4281.0000
LSE
16:14:54
52
4281.0000
LSE
16:14:54
243
4280.5000
LSE
16:15:10
209
4280.5000
LSE
16:15:10
94
4280.0000
LSE
16:15:19
136
4280.0000
LSE
16:15:19
66
4280.0000
LSE
16:15:19
94
4280.0000
LSE
16:15:19
54
4279.5000
LSE
16:15:21
128
4281.5000
LSE
16:15:54
162
4281.5000
LSE
16:15:54
66
4281.5000
LSE
16:15:54
60
4281.0000
LSE
16:15:56
50
4281.0000
LSE
16:15:56
210
4281.0000
LSE
16:15:56
50
4281.0000
LSE
16:15:56
301
4283.0000
LSE
16:16:25
34
4283.0000
LSE
16:16:29
8
4283.0000
LSE
16:16:30
5
4283.0000
LSE
16:16:33
328
4283.0000
LSE
16:16:35
59
4282.0000
LSE
16:16:45
328
4282.5000
LSE
16:16:45
87
4282.0000
LSE
16:16:51
250
4282.0000
LSE
16:16:51
386
4282.0000
LSE
16:16:51
24
4281.0000
LSE
16:17:13
19
4281.0000
LSE
16:17:14
7
4281.0000
LSE
16:17:15
57
4282.5000
LSE
16:17:30
66
4282.5000
LSE
16:17:31
50
4282.5000
LSE
16:17:31
50
4282.5000
LSE
16:17:31
40
4282.5000
LSE
16:17:31
12
4282.5000
LSE
16:17:31
9
4283.5000
LSE
16:17:45
360
4283.5000
LSE
16:18:01
50
4283.5000
LSE
16:18:01
66
4283.5000
LSE
16:18:01
30
4283.5000
LSE
16:18:01
330
4283.5000
LSE
16:18:01
713
4283.5000
LSE
16:18:01
58
4283.0000
LSE
16:18:43
308
4283.0000
LSE
16:18:43
78
4283.0000
LSE
16:18:43
33
4282.5000
LSE
16:18:44
66
4282.5000
LSE
16:18:46
15
4282.5000
LSE
16:18:46
24
4282.5000
LSE
16:18:46
7
4282.5000
LSE
16:18:46
87
4282.5000
LSE
16:18:47
175
4282.5000
LSE
16:18:47
50
4282.5000
LSE
16:18:47
66
4282.5000
LSE
16:18:47
206
4282.5000
LSE
16:18:47
17
4282.5000
LSE
16:18:47
424
4282.0000
LSE
16:19:59
219
4282.0000
LSE
16:19:59
50
4282.0000
LSE
16:19:59
50
4282.0000
LSE
16:19:59
165
4282.0000
LSE
16:19:59
135
4282.0000
LSE
16:19:59
37
4281.5000
LSE
16:19:59
23
4281.5000
LSE
16:20:00
14
4281.5000
LSE
16:20:00
256
4281.5000
LSE
16:20:00
16
4281.5000
LSE
16:20:15
437
4281.0000
LSE
16:20:26
351
4280.5000
LSE
16:20:30
199
4280.0000
LSE
16:20:31
66
4280.0000
LSE
16:20:32
120
4280.0000
LSE
16:20:32
396
4280.5000
LSE
16:20:51
14
4279.5000
LSE
16:21:01
3
4279.5000
LSE
16:21:02
1
4279.5000
LSE
16:21:03
120
4279.5000
LSE
16:21:05
258
4279.5000
LSE
16:21:05
16
4279.0000
LSE
16:21:48
4
4279.0000
LSE
16:21:49
746
4280.0000
LSE
16:22:11
67
4280.0000
LSE
16:22:11
76
4280.0000
LSE
16:22:11
121
4279.0000
LSE
16:22:34
256
4279.5000
LSE
16:22:34
50
4279.5000
LSE
16:22:34
50
4279.5000
LSE
16:22:34
50
4279.5000
LSE
16:22:34
66
4279.5000
LSE
16:22:34
47
4279.5000
LSE
16:22:34
489
4279.5000
LSE
16:22:34
29
4279.0000
LSE
16:22:40
6
4279.0000
LSE
16:22:41
1
4279.0000
LSE
16:22:43
15
4279.0000
LSE
16:22:47
18
4279.0000
LSE
16:22:48
4
4279.0000
LSE
16:22:50
156
4280.0000
LSE
16:23:02
218
4280.0000
LSE
16:23:02
160
4280.0000
LSE
16:23:22
250
4280.0000
LSE
16:23:22
278
4280.0000
LSE
16:23:22
54
4280.0000
LSE
16:23:22
84
4279.5000
LSE
16:23:56
44
4279.5000
LSE
16:23:57
10
4279.5000
LSE
16:23:58
2
4279.5000
LSE
16:23:59
105
4279.5000
LSE
16:24:01
271
4280.0000
LSE
16:24:01
31
4279.5000
LSE
16:24:16
6
4279.5000
LSE
16:24:17
2
4279.5000
LSE
16:24:19
338
4233.0000
Turquoise
08:09:53
301
4234.5000
Turquoise
08:10:35
93
4231.0000
Turquoise
08:12:06
236
4231.0000
Turquoise
08:12:06
111
4227.5000
Turquoise
08:15:01
92
4227.5000
Turquoise
08:15:01
106
4227.5000
Turquoise
08:15:02
28
4226.0000
Turquoise
08:15:53
265
4226.0000
Turquoise
08:15:53
5
4226.0000
Turquoise
08:16:01
50
4231.0000
Turquoise
08:18:32
314
4230.5000
Turquoise
08:18:36
50
4228.5000
Turquoise
08:20:58
93
4228.5000
Turquoise
08:20:58
290
4230.0000
Turquoise
08:22:17
287
4227.0000
Turquoise
08:24:34
150
4226.5000
Turquoise
08:27:46
160
4226.5000
Turquoise
08:27:46
50
4227.0000
Turquoise
08:30:21
100
4227.0000
Turquoise
08:30:21
60
4227.0000
Turquoise
08:30:21
203
4220.5000
Turquoise
08:32:22
114
4220.5000
Turquoise
08:32:22
303
4221.0000
Turquoise
08:35:26
15
4221.0000
Turquoise
08:38:35
49
4221.0000
Turquoise
08:38:35
15
4221.0000
Turquoise
08:38:35
64
4221.0000
Turquoise
08:38:35
100
4221.0000
Turquoise
08:38:35
50
4221.0000
Turquoise
08:38:35
10
4221.0000
Turquoise
08:38:35
36
4221.0000
Turquoise
08:38:35
327
4220.5000
Turquoise
08:42:53
346
4223.0000
Turquoise
08:47:03
290
4216.0000
Turquoise
08:51:16
313
4218.5000
Turquoise
08:54:32
321
4219.0000
Turquoise
08:58:16
333
4209.5000
Turquoise
09:01:44
50
4211.0000
Turquoise
09:05:20
287
4212.0000
Turquoise
09:06:09
310
4214.0000
Turquoise
09:09:37
137
4214.5000
Turquoise
09:13:20
191
4214.5000
Turquoise
09:13:20
293
4216.0000
Turquoise
09:17:37
50
4216.0000
Turquoise
09:17:37
100
4214.5000
Turquoise
09:22:16
60
4214.5000
Turquoise
09:22:16
328
4216.5000
Turquoise
09:25:08
322
4211.5000
Turquoise
09:29:03
319
4211.0000
Turquoise
09:33:11
167
4213.0000
Turquoise
09:37:11
166
4213.0000
Turquoise
09:37:12
294
4214.0000
Turquoise
09:41:52
50
4214.0000
Turquoise
09:45:29
304
4213.5000
Turquoise
09:46:16
346
4210.5000
Turquoise
09:50:39
157
4211.0000
Turquoise
09:55:54
168
4211.0000
Turquoise
09:55:54
9
4211.0000
Turquoise
09:55:54
99
4221.0000
Turquoise
10:00:53
14
4221.0000
Turquoise
10:00:53
210
4221.0000
Turquoise
10:00:53
330
4227.5000
Turquoise
10:06:14
297
4226.5000
Turquoise
10:11:47
286
4226.5000
Turquoise
10:16:50
298
4225.5000
Turquoise
10:21:29
296
4231.0000
Turquoise
10:26:31
25
4227.0000
Turquoise
10:30:40
50
4227.0000
Turquoise
10:30:40
304
4224.0000
Turquoise
10:31:23
346
4221.5000
Turquoise
10:37:17
287
4224.5000
Turquoise
10:42:41
335
4221.0000
Turquoise
10:48:10
100
4225.5000
Turquoise
10:53:47
86
4228.0000
Turquoise
10:54:33
21
4228.0000
Turquoise
10:54:33
113
4228.0000
Turquoise
10:54:33
107
4228.0000
Turquoise
10:54:33
334
4228.0000
Turquoise
11:01:34
306
4220.5000
Turquoise
11:05:51
126
4220.5000
Turquoise
11:11:11
312
4224.0000
Turquoise
11:14:05
280
4227.0000
Turquoise
11:19:56
56
4227.0000
Turquoise
11:19:56
311
4230.0000
Turquoise
11:25:32
313
4231.0000
Turquoise
11:32:39
312
4228.0000
Turquoise
11:40:00
100
4227.0000
Turquoise
11:43:22
50
4227.0000
Turquoise
11:43:22
328
4228.0000
Turquoise
11:46:00
50
4225.0000
Turquoise
11:54:26
100
4225.0000
Turquoise
11:54:29
50
4225.0000
Turquoise
11:54:29
304
4228.5000
Turquoise
11:56:52
307
4226.0000
Turquoise
11:59:44
302
4224.5000
Turquoise
12:05:49
96
4224.5000
Turquoise
12:10:22
214
4224.5000
Turquoise
12:10:52
326
4220.5000
Turquoise
12:15:59
321
4226.5000
Turquoise
12:23:57
348
4227.0000
Turquoise
12:29:07
308
4232.0000
Turquoise
12:35:10
344
4229.5000
Turquoise
12:42:13
297
4227.5000
Turquoise
12:48:13
75
4227.0000
Turquoise
12:54:19
34
4227.0000
Turquoise
12:54:19
244
4227.0000
Turquoise
12:54:19
307
4229.5000
Turquoise
13:02:20
47
4235.5000
Turquoise
13:06:35
91
4235.5000
Turquoise
13:06:35
146
4235.5000
Turquoise
13:06:36
324
4235.5000
Turquoise
13:10:48
319
4238.5000
Turquoise
13:16:13
290
4241.5000
Turquoise
13:21:43
309
4242.5000
Turquoise
13:28:40
343
4239.5000
Turquoise
13:31:10
324
4240.0000
Turquoise
13:37:07
334
4235.5000
Turquoise
13:42:30
86
4238.0000
Turquoise
13:46:59
266
4238.0000
Turquoise
13:46:59
307
4235.5000
Turquoise
13:51:21
303
4236.0000
Turquoise
13:56:08
62
4244.0000
Turquoise
14:00:57
209
4244.0000
Turquoise
14:00:57
14
4244.0000
Turquoise
14:00:57
302
4244.0000
Turquoise
14:03:52
285
4243.5000
Turquoise
14:07:16
317
4243.0000
Turquoise
14:11:07
100
4241.5000
Turquoise
14:17:10
70
4241.5000
Turquoise
14:17:10
50
4241.5000
Turquoise
14:17:10
166
4237.0000
Turquoise
14:19:01
172
4237.0000
Turquoise
14:19:01
267
4241.0000
Turquoise
14:24:01
64
4241.0000
Turquoise
14:24:01
339
4241.0000
Turquoise
14:27:36
291
4240.5000
Turquoise
14:30:01
328
4243.5000
Turquoise
14:32:05
324
4242.0000
Turquoise
14:32:49
100
4242.0000
Turquoise
14:34:11
75
4242.0000
Turquoise
14:34:11
30
4242.0000
Turquoise
14:34:20
27
4242.0000
Turquoise
14:34:20
57
4242.0000
Turquoise
14:34:20
321
4240.5000
Turquoise
14:36:09
12
4237.5000
Turquoise
14:38:27
88
4237.5000
Turquoise
14:38:27
76
4237.5000
Turquoise
14:38:27
50
4237.5000
Turquoise
14:38:27
60
4237.5000
Turquoise
14:38:27
60
4237.5000
Turquoise
14:38:27
47
4234.5000
Turquoise
14:40:22
50
4234.5000
Turquoise
14:40:22
20
4234.5000
Turquoise
14:40:22
30
4234.5000
Turquoise
14:40:22
35
4234.5000
Turquoise
14:40:24
121
4234.5000
Turquoise
14:40:24
35
4234.5000
Turquoise
14:40:24
152
4243.5000
Turquoise
14:43:33
20
4243.5000
Turquoise
14:43:33
20
4243.5000
Turquoise
14:43:33
20
4243.5000
Turquoise
14:43:33
20
4243.5000
Turquoise
14:43:33
50
4243.5000
Turquoise
14:43:33
50
4243.5000
Turquoise
14:43:33
20
4243.5000
Turquoise
14:43:33
352
4244.5000
Turquoise
14:45:31
246
4248.0000
Turquoise
14:48:47
48
4248.0000
Turquoise
14:48:47
288
4245.0000
Turquoise
14:50:29
297
4243.5000
Turquoise
14:52:32
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSDZGMKVFGGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement