REG - Unilever PLC - Transaction in Own Shares
19 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:
19 May 2021
Number of ordinary shares purchased:
544,710
Highest price paid per share:
GBp 4,301.5000
Lowest price paid per share:
GBp 4,229.5000
Volume weighted average price paid per share:
GBp 4,277.1220
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 5,425,504 of its ordinary shares in treasury and has 2,623,818,268 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,277.9714
351,000
BATS
4,277.9511
114,000
Chi-X
4,274.3275
68,032
Turquoise
4,259.7750
11,678
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
319
4,248.50
BATE
08:02:57
295
4,246.00
BATE
08:03:21
288
4,233.50
BATE
08:03:43
80
4,233.00
BATE
08:03:57
29
4,233.00
BATE
08:03:57
127
4,233.00
BATE
08:03:57
96
4,233.00
BATE
08:03:57
325
4,233.50
BATE
08:05:07
316
4,237.00
BATE
08:05:25
296
4,238.00
BATE
08:06:35
216
4,247.00
BATE
08:07:21
86
4,247.00
BATE
08:07:21
92
4,247.00
BATE
08:07:21
174
4,247.00
BATE
08:07:21
49
4,247.00
BATE
08:07:21
174
4,247.00
BATE
08:07:21
19
4,247.00
BATE
08:08:23
31
4,247.00
BATE
08:08:23
264
4,247.00
BATE
08:08:23
311
4,247.50
BATE
08:08:40
16
4,247.50
BATE
08:08:46
58
4,248.00
BATE
08:09:39
287
4,248.00
BATE
08:10:01
3
4,247.50
BATE
08:10:04
35
4,247.50
BATE
08:10:05
89
4,247.50
BATE
08:10:05
28
4,247.50
BATE
08:10:05
164
4,247.50
BATE
08:10:05
28
4,247.50
BATE
08:10:05
351
4,249.00
BATE
08:11:05
316
4,250.00
BATE
08:11:37
320
4,260.00
BATE
08:12:54
311
4,263.50
BATE
08:14:02
445
4,266.00
BATE
08:14:36
339
4,265.50
BATE
08:14:42
339
4,261.00
BATE
08:15:52
12
4,267.00
BATE
08:17:01
456
4,274.00
BATE
08:18:00
349
4,273.50
BATE
08:18:27
308
4,272.50
BATE
08:19:35
302
4,272.50
BATE
08:20:02
38
4,269.50
BATE
08:21:00
88
4,269.50
BATE
08:21:00
74
4,269.50
BATE
08:21:00
107
4,269.50
BATE
08:21:00
100
4,266.00
BATE
08:22:01
4
4,265.50
BATE
08:22:15
91
4,265.50
BATE
08:22:31
100
4,265.50
BATE
08:22:31
25
4,265.00
BATE
08:22:31
13
4265.0000
BATE
08:22:31
36
4265.0000
BATE
08:22:58
332
4264.0000
BATE
08:23:20
150
4264.0000
BATE
08:24:00
189
4264.0000
BATE
08:24:03
120
4259.0000
BATE
08:25:31
35
4259.0000
BATE
08:25:31
175
4259.0000
BATE
08:25:31
340
4254.5000
BATE
08:27:01
342
4255.5000
BATE
08:27:59
291
4255.0000
BATE
08:29:34
306
4251.5000
BATE
08:30:14
293
4250.0000
BATE
08:31:56
110
4252.0000
BATE
08:33:28
242
4252.0000
BATE
08:33:28
226
4258.0000
BATE
08:35:08
100
4258.0000
BATE
08:35:08
326
4258.0000
BATE
08:35:08
17
4266.0000
BATE
08:38:12
16
4268.0000
BATE
08:38:51
299
4268.0000
BATE
08:38:57
64
4268.0000
BATE
08:38:57
47
4268.0000
BATE
08:38:57
53
4268.0000
BATE
08:38:57
145
4268.0000
BATE
08:38:57
289
4265.0000
BATE
08:39:45
31
4265.0000
BATE
08:39:45
338
4260.5000
BATE
08:41:40
173
4265.5000
BATE
08:43:10
131
4265.5000
BATE
08:43:10
12
4265.5000
BATE
08:43:10
1
4265.5000
BATE
08:43:10
328
4267.5000
BATE
08:44:37
306
4261.5000
BATE
08:45:36
349
4258.5000
BATE
08:46:58
321
4255.0000
BATE
08:48:41
28
4255.0000
BATE
08:48:41
88
4260.0000
BATE
08:50:39
13
4260.0000
BATE
08:50:39
214
4260.0000
BATE
08:50:39
343
4257.0000
BATE
08:52:41
296
4258.5000
BATE
08:53:50
29
4261.5000
BATE
08:56:01
177
4261.5000
BATE
08:56:01
104
4261.5000
BATE
08:56:02
295
4264.5000
BATE
08:56:51
15
4266.0000
BATE
08:58:07
9
4266.0000
BATE
08:58:07
265
4266.0000
BATE
08:58:07
12
4261.5000
BATE
08:58:43
100
4263.0000
BATE
08:59:30
47
4263.0000
BATE
09:00:04
245
4263.0000
BATE
09:00:04
224
4260.5000
BATE
09:01:50
85
4260.5000
BATE
09:01:50
305
4262.0000
BATE
09:02:30
348
4268.0000
BATE
09:05:49
299
4267.5000
BATE
09:05:52
275
4264.0000
BATE
09:06:54
59
4264.0000
BATE
09:06:54
328
4261.0000
BATE
09:08:00
329
4261.0000
BATE
09:09:40
311
4265.5000
BATE
09:12:10
91
4263.0000
BATE
09:12:59
289
4262.0000
BATE
09:13:05
316
4259.5000
BATE
09:14:47
252
4258.0000
BATE
09:17:05
91
4258.0000
BATE
09:17:05
326
4261.0000
BATE
09:19:48
331
4260.5000
BATE
09:20:53
262
4260.0000
BATE
09:22:06
91
4260.0000
BATE
09:22:06
54
4260.5000
BATE
09:25:03
128
4260.5000
BATE
09:25:03
167
4260.5000
BATE
09:25:03
42
4260.5000
BATE
09:26:27
100
4260.5000
BATE
09:26:27
310
4260.0000
BATE
09:26:27
287
4261.0000
BATE
09:29:10
2
4261.0000
BATE
09:29:10
40
4261.0000
BATE
09:30:06
33
4261.0000
BATE
09:30:17
232
4261.0000
BATE
09:30:17
100
4263.5000
BATE
09:31:01
124
4263.0000
BATE
09:33:00
101
4263.0000
BATE
09:33:00
112
4263.0000
BATE
09:33:00
311
4262.0000
BATE
09:33:16
354
4262.0000
BATE
09:35:08
329
4265.0000
BATE
09:37:32
227
4264.0000
BATE
09:38:08
91
4264.0000
BATE
09:38:08
288
4266.5000
BATE
09:40:02
350
4265.0000
BATE
09:41:52
100
4265.5000
BATE
09:43:27
91
4265.5000
BATE
09:43:27
295
4268.0000
BATE
09:45:43
3
4266.5000
BATE
09:46:01
297
4266.5000
BATE
09:46:22
330
4264.0000
BATE
09:49:03
21
4263.0000
BATE
09:50:15
188
4263.0000
BATE
09:50:15
97
4263.0000
BATE
09:50:15
143
4262.5000
BATE
09:51:58
100
4262.5000
BATE
09:51:58
39
4262.5000
BATE
09:51:58
27
4262.5000
BATE
09:51:58
12
4262.5000
BATE
09:51:58
59
4264.0000
BATE
09:54:56
237
4264.0000
BATE
09:54:56
48
4264.0000
BATE
09:55:00
346
4266.5000
BATE
09:56:42
354
4266.5000
BATE
09:57:42
76
4269.5000
BATE
10:02:13
255
4269.5000
BATE
10:02:13
331
4269.0000
BATE
10:02:19
297
4272.5000
BATE
10:05:02
299
4273.5000
BATE
10:05:50
298
4274.0000
BATE
10:07:50
311
4273.0000
BATE
10:11:45
169
4272.5000
BATE
10:11:56
93
4272.5000
BATE
10:11:56
24
4272.5000
BATE
10:11:56
94
4277.0000
BATE
10:15:02
254
4277.0000
BATE
10:15:02
4
4280.0000
BATE
10:17:14
55
4280.0000
BATE
10:17:14
65
4280.0000
BATE
10:17:14
207
4280.0000
BATE
10:17:14
33
4283.0000
BATE
10:18:56
88
4283.0000
BATE
10:18:56
203
4283.0000
BATE
10:18:56
336
4283.5000
BATE
10:20:02
347
4285.0000
BATE
10:22:29
301
4284.0000
BATE
10:24:43
41
4289.5000
BATE
10:26:51
254
4289.5000
BATE
10:26:51
359
4288.0000
BATE
10:29:37
350
4288.5000
BATE
10:30:43
307
4287.5000
BATE
10:32:03
9
4287.5000
BATE
10:32:03
58
4289.5000
BATE
10:35:28
188
4289.5000
BATE
10:35:28
40
4289.5000
BATE
10:35:28
339
4287.5000
BATE
10:36:35
270
4292.0000
BATE
10:39:40
26
4292.0000
BATE
10:39:40
325
4292.0000
BATE
10:41:02
2
4292.0000
BATE
10:41:02
221
4291.5000
BATE
10:43:02
84
4291.5000
BATE
10:43:02
24
4289.5000
BATE
10:45:32
37
4289.5000
BATE
10:45:32
47
4289.5000
BATE
10:45:32
73
4289.5000
BATE
10:45:32
103
4289.5000
BATE
10:45:32
41
4287.5000
BATE
10:47:35
33
4287.5000
BATE
10:47:35
25
4287.5000
BATE
10:47:35
21
4287.5000
BATE
10:47:35
213
4287.5000
BATE
10:47:35
265
4286.5000
BATE
10:49:48
25
4286.5000
BATE
10:49:48
237
4285.0000
BATE
10:50:57
88
4285.0000
BATE
10:50:57
121
4286.0000
BATE
10:53:45
22
4286.0000
BATE
10:53:45
188
4286.0000
BATE
10:53:45
353
4282.5000
BATE
10:56:22
114
4286.0000
BATE
10:59:41
223
4286.0000
BATE
10:59:41
17
4286.0000
BATE
10:59:42
2
4286.0000
BATE
10:59:58
93
4288.0000
BATE
11:01:56
49
4288.0000
BATE
11:01:56
103
4288.0000
BATE
11:01:56
28
4288.0000
BATE
11:01:58
25
4288.0000
BATE
11:01:58
3
4287.0000
BATE
11:02:03
291
4287.0000
BATE
11:02:03
65
4288.0000
BATE
11:04:29
221
4288.0000
BATE
11:04:29
306
4290.0000
BATE
11:08:33
323
4289.5000
BATE
11:08:49
293
4287.5000
BATE
11:10:11
11
4286.0000
BATE
11:12:26
1
4286.0000
BATE
11:12:27
299
4286.0000
BATE
11:12:27
331
4285.0000
BATE
11:14:33
295
4286.0000
BATE
11:17:52
96
4285.5000
BATE
11:19:59
69
4285.5000
BATE
11:20:00
24
4285.5000
BATE
11:20:00
52
4285.5000
BATE
11:20:00
52
4285.5000
BATE
11:20:00
241
4284.0000
BATE
11:22:37
56
4284.0000
BATE
11:22:37
50
4284.5000
BATE
11:23:42
100
4285.5000
BATE
11:25:15
394
4286.0000
BATE
11:27:16
300
4287.5000
BATE
11:27:50
352
4288.5000
BATE
11:30:00
293
4285.5000
BATE
11:33:05
198
4286.0000
BATE
11:34:58
126
4286.0000
BATE
11:34:58
309
4287.5000
BATE
11:37:17
102
4287.5000
BATE
11:40:31
57
4287.5000
BATE
11:40:49
7
4287.5000
BATE
11:40:49
40
4287.5000
BATE
11:40:49
98
4287.5000
BATE
11:40:49
331
4288.0000
BATE
11:41:57
285
4289.0000
BATE
11:44:14
322
4293.0000
BATE
11:46:46
100
4293.5000
BATE
11:51:04
287
4294.5000
BATE
11:51:59
284
4295.0000
BATE
11:53:04
314
4295.5000
BATE
11:55:59
305
4295.0000
BATE
11:56:23
340
4298.0000
BATE
12:00:00
325
4297.5000
BATE
12:00:03
351
4295.5000
BATE
12:01:41
326
4295.0000
BATE
12:03:50
348
4295.0000
BATE
12:07:24
228
4294.0000
BATE
12:09:04
24
4294.0000
BATE
12:09:04
50
4294.0000
BATE
12:09:04
286
4294.0000
BATE
12:10:56
301
4297.5000
BATE
12:12:50
326
4297.5000
BATE
12:14:50
322
4292.5000
BATE
12:17:13
145
4288.0000
BATE
12:19:30
107
4288.0000
BATE
12:19:30
54
4288.0000
BATE
12:19:30
316
4287.0000
BATE
12:21:52
296
4284.5000
BATE
12:24:41
326
4285.5000
BATE
12:27:16
34
4282.0000
BATE
12:29:09
11
4282.0000
BATE
12:29:09
192
4282.0000
BATE
12:29:09
50
4282.0000
BATE
12:29:09
50
4282.0000
BATE
12:29:09
353
4280.5000
BATE
12:32:36
317
4279.0000
BATE
12:35:26
304
4280.0000
BATE
12:37:50
284
4279.0000
BATE
12:40:07
289
4279.0000
BATE
12:42:35
34
4279.0000
BATE
12:42:35
90
4274.5000
BATE
12:44:21
48
4274.5000
BATE
12:44:21
100
4274.5000
BATE
12:44:21
32
4280.0000
BATE
12:47:31
294
4280.0000
BATE
12:47:55
337
4281.5000
BATE
12:48:32
337
4280.0000
BATE
12:52:00
250
4277.5000
BATE
12:53:47
70
4277.5000
BATE
12:53:47
192
4274.5000
BATE
12:55:46
93
4274.5000
BATE
12:55:46
304
4276.5000
BATE
12:58:06
313
4282.0000
BATE
13:01:25
89
4281.0000
BATE
13:02:18
181
4282.5000
BATE
13:03:08
19
4282.5000
BATE
13:03:08
111
4282.5000
BATE
13:03:08
305
4285.0000
BATE
13:05:09
49
4285.0000
BATE
13:05:09
333
4286.5000
BATE
13:08:11
330
4289.5000
BATE
13:10:03
100
4287.5000
BATE
13:11:59
311
4291.0000
BATE
13:14:50
315
4290.5000
BATE
13:14:59
327
4290.5000
BATE
13:18:55
324
4289.5000
BATE
13:19:59
317
4286.5000
BATE
13:22:23
66
4286.5000
BATE
13:24:04
95
4286.5000
BATE
13:24:04
20
4286.5000
BATE
13:24:04
113
4286.5000
BATE
13:24:04
311
4287.5000
BATE
13:27:58
308
4287.0000
BATE
13:28:20
220
4289.0000
BATE
13:30:17
69
4289.0000
BATE
13:30:17
34
4289.0000
BATE
13:30:17
309
4292.0000
BATE
13:32:10
316
4291.5000
BATE
13:33:23
70
4289.5000
BATE
13:35:30
248
4289.5000
BATE
13:35:30
293
4291.5000
BATE
13:38:16
296
4290.5000
BATE
13:38:49
40
4289.5000
BATE
13:43:03
83
4289.5000
BATE
13:43:03
260
4289.5000
BATE
13:43:06
100
4289.0000
BATE
13:43:19
156
4290.0000
BATE
13:44:15
144
4290.0000
BATE
13:44:16
87
4292.5000
BATE
13:46:00
100
4292.5000
BATE
13:46:05
157
4292.5000
BATE
13:46:05
241
4290.0000
BATE
13:47:24
113
4290.0000
BATE
13:47:25
339
4287.0000
BATE
13:49:48
354
4288.0000
BATE
13:52:43
59
4287.0000
BATE
13:53:31
58
4287.0000
BATE
13:53:31
142
4289.5000
BATE
13:54:14
191
4289.5000
BATE
13:54:46
335
4292.0000
BATE
13:56:41
254
4294.5000
BATE
13:59:18
76
4294.5000
BATE
13:59:18
349
4292.5000
BATE
14:00:01
290
4294.5000
BATE
14:01:51
321
4295.0000
BATE
14:03:29
159
4292.5000
BATE
14:04:11
170
4292.5000
BATE
14:04:11
339
4294.5000
BATE
14:06:35
299
4292.5000
BATE
14:08:11
334
4293.5000
BATE
14:10:03
304
4293.5000
BATE
14:11:12
182
4296.5000
BATE
14:13:46
10
4300.5000
BATE
14:15:23
396
4300.5000
BATE
14:15:23
334
4299.5000
BATE
14:16:07
285
4297.5000
BATE
14:18:00
264
4296.5000
BATE
14:19:27
28
4296.5000
BATE
14:19:27
318
4297.0000
BATE
14:21:00
324
4297.5000
BATE
14:23:19
38
4296.5000
BATE
14:24:30
353
4296.0000
BATE
14:25:06
189
4295.0000
BATE
14:26:18
76
4295.0000
BATE
14:26:18
37
4295.0000
BATE
14:26:18
302
4294.5000
BATE
14:27:51
180
4294.0000
BATE
14:29:00
123
4294.0000
BATE
14:29:00
346
4297.5000
BATE
14:30:04
266
4294.0000
BATE
14:30:21
50
4294.0000
BATE
14:30:21
335
4292.0000
BATE
14:31:02
320
4288.0000
BATE
14:31:26
40
4288.0000
BATE
14:32:10
309
4288.0000
BATE
14:32:10
332
4286.5000
BATE
14:33:11
115
4291.0000
BATE
14:33:56
7
4291.0000
BATE
14:33:56
139
4291.0000
BATE
14:33:56
19
4291.0000
BATE
14:33:56
21
4291.0000
BATE
14:33:56
2
4291.0000
BATE
14:33:56
329
4293.0000
BATE
14:34:15
317
4293.5000
BATE
14:34:35
342
4290.5000
BATE
14:35:09
337
4290.5000
BATE
14:36:06
253
4295.5000
BATE
14:37:29
39
4295.5000
BATE
14:37:29
143
4294.5000
BATE
14:37:57
183
4294.5000
BATE
14:37:57
292
4291.5000
BATE
14:39:20
342
4291.0000
BATE
14:39:28
92
4291.0000
BATE
14:40:20
13
4291.0000
BATE
14:40:20
247
4291.0000
BATE
14:40:22
327
4292.0000
BATE
14:41:45
40
4293.0000
BATE
14:42:31
290
4293.5000
BATE
14:43:01
289
4293.0000
BATE
14:43:26
302
4297.0000
BATE
14:44:49
321
4295.5000
BATE
14:45:08
346
4295.0000
BATE
14:45:51
354
4292.5000
BATE
14:47:39
1
4292.5000
BATE
14:47:39
41
4289.0000
BATE
14:48:03
131
4289.0000
BATE
14:48:03
151
4289.0000
BATE
14:48:03
186
4289.5000
BATE
14:49:02
296
4287.5000
BATE
14:49:29
343
4288.5000
BATE
14:50:20
198
4290.5000
BATE
14:51:31
136
4290.5000
BATE
14:51:31
85
4296.0000
BATE
14:53:05
210
4296.0000
BATE
14:53:05
303
4297.5000
BATE
14:53:48
331
4301.0000
BATE
14:54:50
21
4296.5000
BATE
14:55:15
210
4301.0000
BATE
14:56:00
98
4301.0000
BATE
14:56:01
306
4300.0000
BATE
14:56:42
316
4297.0000
BATE
14:57:26
4
4296.5000
BATE
14:58:18
126
4296.5000
BATE
14:58:18
38
4296.5000
BATE
14:58:18
127
4296.5000
BATE
14:58:18
104
4294.5000
BATE
14:59:09
84
4294.5000
BATE
14:59:09
32
4294.5000
BATE
14:59:09
4
4294.5000
BATE
14:59:09
31
4294.5000
BATE
14:59:38
55
4294.5000
BATE
14:59:38
338
4292.0000
BATE
15:00:10
292
4292.5000
BATE
15:00:59
326
4290.0000
BATE
15:02:20
181
4287.0000
BATE
15:03:20
64
4287.0000
BATE
15:03:20
39
4287.0000
BATE
15:03:20
24
4287.0000
BATE
15:03:20
324
4287.5000
BATE
15:04:15
298
4290.5000
BATE
15:05:24
331
4289.5000
BATE
15:06:04
288
4286.5000
BATE
15:07:01
305
4287.0000
BATE
15:08:14
292
4286.5000
BATE
15:09:12
330
4289.5000
BATE
15:10:39
320
4288.5000
BATE
15:11:31
343
4288.0000
BATE
15:12:31
286
4285.5000
BATE
15:13:08
126
4281.5000
BATE
15:14:02
50
4281.5000
BATE
15:14:02
50
4281.5000
BATE
15:14:02
100
4281.0000
BATE
15:14:02
337
4277.0000
BATE
15:15:18
7
4275.5000
BATE
15:16:24
24
4275.5000
BATE
15:16:24
7
4275.5000
BATE
15:16:24
19
4275.5000
BATE
15:16:24
24
4275.5000
BATE
15:16:24
15
4275.5000
BATE
15:16:24
20
4275.5000
BATE
15:16:24
60
4275.5000
BATE
15:16:24
120
4275.5000
BATE
15:16:24
9
4275.5000
BATE
15:16:24
313
4278.0000
BATE
15:17:14
306
4277.5000
BATE
15:18:08
1
4277.5000
BATE
15:18:08
294
4276.5000
BATE
15:19:21
128
4273.5000
BATE
15:20:11
184
4273.5000
BATE
15:20:11
375
4275.0000
BATE
15:21:38
340
4277.0000
BATE
15:22:15
308
4278.5000
BATE
15:23:04
42
4278.5000
BATE
15:23:04
317
4277.0000
BATE
15:24:14
338
4276.0000
BATE
15:25:13
189
4275.5000
BATE
15:26:21
325
4272.5000
BATE
15:26:48
290
4274.0000
BATE
15:28:17
192
4270.5000
BATE
15:29:06
150
4270.5000
BATE
15:29:06
67
4272.5000
BATE
15:30:09
20
4272.5000
BATE
15:30:09
110
4272.5000
BATE
15:30:09
110
4272.5000
BATE
15:30:09
45
4272.0000
BATE
15:30:52
50
4271.0000
BATE
15:31:27
224
4271.0000
BATE
15:31:27
15
4271.0000
BATE
15:31:36
23
4270.0000
BATE
15:32:06
27
4270.0000
BATE
15:32:06
22
4270.0000
BATE
15:32:06
143
4270.0000
BATE
15:32:06
119
4270.0000
BATE
15:32:06
50
4269.5000
BATE
15:33:17
246
4269.5000
BATE
15:33:17
314
4269.5000
BATE
15:34:04
37
4271.5000
BATE
15:35:42
92
4271.5000
BATE
15:35:42
106
4271.5000
BATE
15:35:42
51
4271.5000
BATE
15:35:44
18
4271.5000
BATE
15:35:44
302
4271.0000
BATE
15:36:00
74
4273.5000
BATE
15:37:25
21
4273.5000
BATE
15:37:25
171
4273.5000
BATE
15:37:25
6
4273.5000
BATE
15:37:25
45
4273.5000
BATE
15:37:27
164
4274.5000
BATE
15:37:59
134
4274.5000
BATE
15:37:59
54
4273.0000
BATE
15:39:15
232
4273.0000
BATE
15:39:15
340
4275.0000
BATE
15:39:56
329
4273.0000
BATE
15:41:13
115
4271.5000
BATE
15:41:46
23
4271.5000
BATE
15:41:46
64
4271.5000
BATE
15:41:47
123
4271.5000
BATE
15:41:47
23
4271.5000
BATE
15:41:47
344
4271.5000
BATE
15:43:14
351
4272.5000
BATE
15:44:46
313
4272.0000
BATE
15:44:48
227
4268.0000
BATE
15:46:23
38
4268.0000
BATE
15:46:23
66
4268.0000
BATE
15:46:23
32
4268.0000
BATE
15:46:52
136
4268.0000
BATE
15:46:52
50
4268.0000
BATE
15:46:52
100
4268.0000
BATE
15:46:52
69
4273.0000
BATE
15:47:55
238
4273.0000
BATE
15:47:55
341
4278.5000
BATE
15:49:36
341
4276.0000
BATE
15:50:11
337
4278.5000
BATE
15:52:02
43
4278.5000
BATE
15:52:02
103
4277.5000
BATE
15:52:08
238
4277.5000
BATE
15:52:08
180
4278.0000
BATE
15:53:42
111
4278.0000
BATE
15:53:58
174
4278.0000
BATE
15:53:58
134
4278.0000
BATE
15:53:58
344
4276.5000
BATE
15:55:01
173
4276.5000
BATE
15:56:18
144
4276.5000
BATE
15:56:18
348
4275.0000
BATE
15:56:31
186
4274.0000
BATE
15:58:04
59
4274.0000
BATE
15:58:04
23
4274.0000
BATE
15:58:04
34
4274.0000
BATE
15:58:04
300
4272.0000
BATE
15:58:48
10
4272.0000
BATE
15:58:48
31
4269.5000
BATE
15:59:16
315
4269.0000
BATE
15:59:55
345
4267.5000
BATE
16:00:26
46
4270.0000
BATE
16:01:33
317
4270.5000
BATE
16:01:40
290
4269.5000
BATE
16:02:13
349
4269.0000
BATE
16:03:19
226
4271.0000
BATE
16:04:32
127
4271.0000
BATE
16:04:32
4
4273.5000
BATE
16:05:36
335
4273.5000
BATE
16:05:45
62
4273.0000
BATE
16:05:46
229
4273.0000
BATE
16:05:46
19
4273.0000
BATE
16:05:46
133
4274.0000
BATE
16:06:54
316
4274.0000
BATE
16:07:18
181
4275.5000
BATE
16:08:33
142
4275.5000
BATE
16:08:33
16
4275.5000
BATE
16:08:33
88
4273.5000
BATE
16:08:47
136
4273.5000
BATE
16:08:47
100
4273.5000
BATE
16:08:47
222
4272.5000
BATE
16:09:57
118
4272.5000
BATE
16:09:57
305
4272.5000
BATE
16:10:50
19
4272.0000
BATE
16:12:11
329
4272.0000
BATE
16:12:11
29
4271.5000
BATE
16:13:05
376
4271.5000
BATE
16:13:08
40
4272.5000
BATE
16:14:03
196
4275.5000
BATE
16:14:56
295
4275.5000
BATE
16:14:56
2
4275.5000
BATE
16:15:01
136
4275.5000
BATE
16:15:01
63
4275.5000
BATE
16:15:01
100
4275.5000
BATE
16:15:01
119
4276.0000
BATE
16:16:08
136
4276.0000
BATE
16:16:33
100
4276.0000
BATE
16:16:33
50
4276.0000
BATE
16:16:33
189
4274.0000
BATE
16:17:14
51
4274.0000
BATE
16:17:14
84
4274.0000
BATE
16:17:14
1
4275.0000
BATE
16:18:36
50
4275.0000
BATE
16:18:36
106
4275.0000
BATE
16:18:36
8
4275.0000
BATE
16:18:36
32
4275.0000
BATE
16:18:36
49
4275.0000
BATE
16:18:36
47
4275.0000
BATE
16:18:36
56
4275.0000
BATE
16:18:36
96
4275.0000
BATE
16:18:36
193
4275.0000
BATE
16:18:36
138
4274.5000
BATE
16:19:56
95
4274.5000
BATE
16:19:56
335
4275.0000
BATE
16:20:16
167
4274.5000
BATE
16:20:33
121
4274.5000
BATE
16:20:33
338
4276.0000
BATE
16:21:42
302
4276.5000
BATE
16:22:10
16
4277.0000
BATE
16:22:57
36
4277.0000
BATE
16:22:57
122
4277.0000
BATE
16:22:57
153
4277.0000
BATE
16:22:57
71
4275.0000
BATE
16:23:32
66
4275.0000
BATE
16:23:32
5
4275.0000
BATE
16:23:32
22
4275.0000
BATE
16:23:35
10
4275.0000
BATE
16:23:35
177
4275.0000
BATE
16:23:35
75
4275.5000
BATE
16:24:33
74
4275.5000
BATE
16:24:33
9
4275.5000
BATE
16:24:33
15
4275.5000
BATE
16:24:34
19
4275.5000
BATE
16:24:34
201
4275.5000
BATE
16:24:41
343
4276.0000
BATE
16:24:41
77
4277.0000
BATE
16:25:59
79
4277.0000
BATE
16:25:59
35
4277.0000
BATE
16:26:00
120
4277.0000
BATE
16:26:00
21
4277.0000
BATE
16:26:00
9
4277.0000
BATE
16:26:03
84
4277.0000
BATE
16:26:03
107
4277.0000
BATE
16:26:03
88
4277.0000
BATE
16:26:03
6
4277.0000
BATE
16:26:03
38
4277.0000
BATE
16:26:03
42
4277.0000
BATE
16:26:03
35
4277.0000
BATE
16:26:03
105
4278.0000
BATE
16:26:54
155
4278.0000
BATE
16:26:54
50
4278.0000
BATE
16:26:54
348
4278.0000
BATE
16:26:54
60
4278.5000
BATE
16:27:27
136
4278.5000
BATE
16:27:27
25
4277.5000
BATE
16:27:32
51
4277.5000
BATE
16:27:32
100
4277.5000
BATE
16:27:32
23
4277.5000
BATE
16:27:32
100
4277.5000
BATE
16:27:32
26
4277.5000
BATE
16:27:32
10
4277.5000
BATE
16:28:08
214
4277.5000
BATE
16:28:08
106
4277.5000
BATE
16:28:08
46
4277.5000
BATE
16:28:08
136
4277.0000
BATE
16:28:24
60
4277.0000
BATE
16:28:24
60
4277.0000
BATE
16:28:24
15
4277.0000
BATE
16:28:24
290
4279.5000
BATE
16:28:55
161
4279.0000
BATE
16:29:10
107
4247.5000
CHIX
08:03:05
196
4247.5000
CHIX
08:03:05
183
4244.0000
CHIX
08:03:23
107
4244.0000
CHIX
08:03:23
190
4233.5000
CHIX
08:03:56
132
4233.5000
CHIX
08:03:57
310
4233.5000
CHIX
08:04:16
330
4237.5000
CHIX
08:05:25
300
4235.5000
CHIX
08:05:31
342
4238.0000
CHIX
08:06:28
340
4247.0000
CHIX
08:07:21
404
4247.5000
CHIX
08:08:16
6
4247.5000
CHIX
08:08:40
124
4247.5000
CHIX
08:08:45
52
4247.5000
CHIX
08:08:45
172
4247.5000
CHIX
08:08:46
61
4248.0000
CHIX
08:09:28
64
4248.0000
CHIX
08:09:29
63
4248.0000
CHIX
08:09:29
11
4248.0000
CHIX
08:09:30
119
4248.0000
CHIX
08:09:30
296
4248.0000
CHIX
08:10:01
347
4250.0000
CHIX
08:11:17
285
4250.0000
CHIX
08:11:37
313
4260.0000
CHIX
08:13:04
301
4263.5000
CHIX
08:14:02
349
4266.5000
CHIX
08:14:36
31
4266.5000
CHIX
08:14:36
310
4265.0000
CHIX
08:14:42
336
4264.5000
CHIX
08:16:00
286
4268.0000
CHIX
08:16:56
127
4273.5000
CHIX
08:18:02
179
4273.5000
CHIX
08:18:02
119
4273.0000
CHIX
08:18:36
12
4273.0000
CHIX
08:18:36
194
4273.0000
CHIX
08:18:36
295
4273.0000
CHIX
08:19:35
346
4268.0000
CHIX
08:20:15
108
4266.0000
CHIX
08:22:01
236
4266.0000
CHIX
08:22:01
137
4263.5000
CHIX
08:22:40
324
4264.0000
CHIX
08:23:20
85
4265.5000
CHIX
08:24:35
215
4265.5000
CHIX
08:24:35
17
4258.0000
CHIX
08:25:51
306
4258.0000
CHIX
08:25:51
330
4254.5000
CHIX
08:27:01
305
4258.0000
CHIX
08:28:36
319
4254.5000
CHIX
08:29:34
340
4250.5000
CHIX
08:31:02
351
4252.5000
CHIX
08:33:19
426
4258.0000
CHIX
08:35:08
351
4258.0000
CHIX
08:35:46
247
4267.5000
CHIX
08:38:58
59
4267.5000
CHIX
08:38:58
301
4267.5000
CHIX
08:38:58
354
4264.0000
CHIX
08:40:13
322
4263.5000
CHIX
08:42:40
305
4267.5000
CHIX
08:44:02
332
4266.0000
CHIX
08:45:08
187
4259.0000
CHIX
08:46:58
100
4258.5000
CHIX
08:46:58
333
4255.0000
CHIX
08:48:41
324
4260.5000
CHIX
08:50:32
329
4257.5000
CHIX
08:51:52
93
4258.5000
CHIX
08:53:50
262
4258.5000
CHIX
08:53:50
352
4265.0000
CHIX
08:56:50
252
4266.0000
CHIX
08:57:20
86
4266.0000
CHIX
08:57:20
215
4263.0000
CHIX
08:59:19
302
4263.0000
CHIX
09:00:04
60
4261.0000
CHIX
09:01:50
277
4261.0000
CHIX
09:01:50
300
4260.5000
CHIX
09:03:09
107
4265.0000
CHIX
09:04:58
215
4265.0000
CHIX
09:04:58
334
4267.5000
CHIX
09:05:52
329
4261.5000
CHIX
09:08:00
78
4261.0000
CHIX
09:09:03
316
4262.0000
CHIX
09:09:39
304
4263.5000
CHIX
09:11:20
30
4263.5000
CHIX
09:11:26
153
4262.5000
CHIX
09:13:05
153
4262.5000
CHIX
09:13:05
336
4260.0000
CHIX
09:14:43
294
4258.5000
CHIX
09:17:05
309
4261.5000
CHIX
09:19:48
172
4259.5000
CHIX
09:20:05
142
4259.5000
CHIX
09:20:05
341
4260.0000
CHIX
09:22:06
155
4260.5000
CHIX
09:25:03
151
4260.5000
CHIX
09:25:03
238
4260.5000
CHIX
09:26:27
59
4260.5000
CHIX
09:26:27
287
4261.5000
CHIX
09:27:48
313
4261.0000
CHIX
09:30:17
14
4264.0000
CHIX
09:31:28
200
4264.0000
CHIX
09:31:28
100
4264.0000
CHIX
09:31:28
294
4263.0000
CHIX
09:32:00
315
4261.5000
CHIX
09:34:03
328
4262.0000
CHIX
09:35:52
94
4265.0000
CHIX
09:37:32
182
4265.0000
CHIX
09:37:32
70
4265.0000
CHIX
09:37:32
339
4266.5000
CHIX
09:40:02
303
4265.0000
CHIX
09:41:52
276
4266.0000
CHIX
09:43:27
42
4266.0000
CHIX
09:43:27
10
4268.5000
CHIX
09:45:38
334
4268.5000
CHIX
09:45:38
118
4264.0000
CHIX
09:47:26
199
4264.0000
CHIX
09:47:26
293
4263.0000
CHIX
09:50:15
293
4263.0000
CHIX
09:51:47
215
4262.0000
CHIX
09:52:33
295
4264.0000
CHIX
09:55:00
59
4266.5000
CHIX
09:56:03
269
4266.5000
CHIX
09:56:42
292
4266.5000
CHIX
09:57:42
352
4264.5000
CHIX
09:59:28
306
4269.5000
CHIX
10:02:13
12
4273.0000
CHIX
10:04:47
293
4273.0000
CHIX
10:04:51
338
4273.0000
CHIX
10:06:16
304
4272.0000
CHIX
10:10:40
285
4276.5000
CHIX
10:15:09
74
4283.0000
CHIX
10:18:56
263
4283.0000
CHIX
10:18:56
345
4284.5000
CHIX
10:22:49
314
4288.5000
CHIX
10:27:05
176
4288.0000
CHIX
10:31:08
64
4288.0000
CHIX
10:31:08
49
4288.0000
CHIX
10:31:08
297
4289.5000
CHIX
10:34:51
335
4292.0000
CHIX
10:39:40
332
4290.5000
CHIX
10:44:42
324
4286.0000
CHIX
10:48:44
311
4286.0000
CHIX
10:53:45
309
4285.0000
CHIX
10:58:03
12
4285.0000
CHIX
10:58:04
14
4285.0000
CHIX
10:58:10
340
4287.0000
CHIX
11:03:18
162
4290.0000
CHIX
11:08:33
182
4290.0000
CHIX
11:08:33
320
4287.5000
CHIX
11:12:20
15
4287.5000
CHIX
11:12:20
177
4286.0000
CHIX
11:17:52
117
4286.0000
CHIX
11:17:52
355
4283.5000
CHIX
11:23:22
334
4288.0000
CHIX
11:27:45
329
4286.0000
CHIX
11:33:04
18
4286.5000
CHIX
11:38:12
299
4286.5000
CHIX
11:38:14
288
4289.0000
CHIX
11:43:11
333
4291.5000
CHIX
11:48:16
349
4295.5000
CHIX
11:52:37
188
4293.5000
CHIX
11:57:06
110
4293.5000
CHIX
11:57:06
325
4296.0000
CHIX
12:01:35
38
4293.5000
CHIX
12:05:26
215
4295.5000
CHIX
12:06:32
151
4293.5000
CHIX
12:09:04
150
4293.5000
CHIX
12:09:04
215
4297.5000
CHIX
12:12:50
90
4297.5000
CHIX
12:12:50
353
4290.5000
CHIX
12:17:58
152
4285.0000
CHIX
12:23:30
52
4285.0000
CHIX
12:23:30
50
4285.0000
CHIX
12:23:30
9
4285.0000
CHIX
12:23:30
69
4285.0000
CHIX
12:23:30
281
4281.5000
CHIX
12:29:37
63
4281.5000
CHIX
12:29:37
339
4279.0000
CHIX
12:35:26
74
4279.5000
CHIX
12:40:55
215
4279.5000
CHIX
12:40:55
4
4274.5000
CHIX
12:45:17
9
4274.5000
CHIX
12:45:17
329
4276.0000
CHIX
12:45:50
255
4280.5000
CHIX
12:51:09
72
4280.5000
CHIX
12:51:09
351
4274.5000
CHIX
12:55:46
307
4282.5000
CHIX
13:00:50
200
4285.0000
CHIX
13:05:09
100
4285.0000
CHIX
13:05:09
286
4289.5000
CHIX
13:10:03
330
4291.0000
CHIX
13:14:50
298
4291.0000
CHIX
13:18:40
346
4286.5000
CHIX
13:24:04
280
4287.5000
CHIX
13:28:19
63
4287.5000
CHIX
13:28:19
336
4292.0000
CHIX
13:32:10
329
4289.5000
CHIX
13:35:59
51
4290.0000
CHIX
13:40:15
300
4290.0000
CHIX
13:40:15
302
4289.5000
CHIX
13:44:42
345
4289.5000
CHIX
13:48:30
352
4288.0000
CHIX
13:52:24
345
4292.0000
CHIX
13:56:41
48
4292.0000
CHIX
14:00:38
251
4292.0000
CHIX
14:00:38
321
4291.5000
CHIX
14:00:38
165
4294.5000
CHIX
14:06:39
100
4294.5000
CHIX
14:06:39
50
4294.5000
CHIX
14:06:39
328
4293.0000
CHIX
14:10:07
57
4299.5000
CHIX
14:14:28
50
4299.5000
CHIX
14:14:28
340
4300.5000
CHIX
14:15:23
334
4297.5000
CHIX
14:19:20
317
4296.5000
CHIX
14:22:51
285
4296.5000
CHIX
14:25:59
118
4294.0000
CHIX
14:29:16
351
4295.0000
CHIX
14:29:50
315
4293.0000
CHIX
14:30:56
94
4288.5000
CHIX
14:32:09
222
4288.5000
CHIX
14:32:09
311
4287.0000
CHIX
14:33:33
324
4294.0000
CHIX
14:34:31
223
4291.0000
CHIX
14:36:04
76
4291.0000
CHIX
14:36:04
215
4295.0000
CHIX
14:37:45
312
4291.5000
CHIX
14:39:20
84
4289.5000
CHIX
14:40:40
200
4289.5000
CHIX
14:40:40
303
4294.0000
CHIX
14:42:44
335
4297.0000
CHIX
14:44:49
26
4294.0000
CHIX
14:46:17
215
4294.0000
CHIX
14:46:17
100
4294.0000
CHIX
14:46:17
265
4286.5000
CHIX
14:48:28
78
4286.5000
CHIX
14:48:28
291
4289.0000
CHIX
14:50:37
331
4295.5000
CHIX
14:53:08
302
4301.5000
CHIX
14:54:50
128
4300.0000
CHIX
14:56:42
215
4300.0000
CHIX
14:56:42
305
4295.0000
CHIX
14:58:42
316
4293.0000
CHIX
15:00:59
139
4287.5000
CHIX
15:02:43
215
4287.5000
CHIX
15:02:43
321
4290.5000
CHIX
15:05:24
347
4286.5000
CHIX
15:07:29
60
4289.0000
CHIX
15:10:00
265
4289.0000
CHIX
15:10:00
304
4287.5000
CHIX
15:11:52
342
4281.5000
CHIX
15:14:02
302
4276.5000
CHIX
15:16:17
347
4277.5000
CHIX
15:18:08
291
4276.5000
CHIX
15:21:18
4
4279.0000
CHIX
15:22:29
319
4279.0000
CHIX
15:22:49
215
4277.0000
CHIX
15:24:14
58
4277.0000
CHIX
15:24:14
100
4275.5000
CHIX
15:26:21
232
4275.5000
CHIX
15:26:21
309
4272.5000
CHIX
15:28:39
124
4271.5000
CHIX
15:30:36
195
4271.5000
CHIX
15:30:36
313
4269.5000
CHIX
15:32:53
311
4269.5000
CHIX
15:34:46
99
4270.5000
CHIX
15:36:43
290
4270.0000
CHIX
15:36:46
58
4273.0000
CHIX
15:39:02
215
4273.0000
CHIX
15:39:02
298
4273.0000
CHIX
15:41:13
353
4271.5000
CHIX
15:43:14
350
4269.5000
CHIX
15:45:08
281
4273.0000
CHIX
15:47:55
18
4273.0000
CHIX
15:47:55
136
4278.5000
CHIX
15:49:36
215
4278.0000
CHIX
15:49:36
288
4278.0000
CHIX
15:49:36
78
4278.5000
CHIX
15:53:43
8
4278.5000
CHIX
15:53:43
355
4278.0000
CHIX
15:53:58
215
4277.0000
CHIX
15:56:05
58
4277.0000
CHIX
15:56:05
341
4274.0000
CHIX
15:58:04
349
4269.0000
CHIX
15:59:55
304
4270.5000
CHIX
16:01:40
12
4268.5000
CHIX
16:03:29
326
4268.5000
CHIX
16:03:29
175
4270.5000
CHIX
16:04:57
338
4273.0000
CHIX
16:06:17
339
4275.5000
CHIX
16:08:33
215
4271.5000
CHIX
16:10:04
347
4272.5000
CHIX
16:11:37
102
4275.5000
CHIX
16:14:56
216
4275.5000
CHIX
16:14:56
222
4277.5000
CHIX
16:15:26
332
4275.5000
CHIX
16:16:40
285
4275.0000
CHIX
16:18:36
296
4275.0000
CHIX
16:20:10
336
4275.5000
CHIX
16:21:13
330
4277.0000
CHIX
16:22:57
303
4274.5000
CHIX
16:24:20
29
4276.5000
CHIX
16:25:19
58
4276.5000
CHIX
16:25:19
215
4276.5000
CHIX
16:25:19
344
4276.5000
CHIX
16:26:06
323
4277.0000
CHIX
16:27:21
19
4277.5000
CHIX
16:28:09
215
4277.5000
CHIX
16:28:09
34
4277.5000
CHIX
16:28:09
34
4277.0000
CHIX
16:28:09
127
4277.0000
CHIX
16:28:09
7
4277.0000
CHIX
16:28:30
8
4277.0000
CHIX
16:28:30
108
4279.0000
CHIX
16:28:50
27
4278.5000
CHIX
16:28:50
352
4245.0000
LSE
08:03:21
358
4246.0000
LSE
08:03:21
421
4244.0000
LSE
08:03:23
386
4243.0000
LSE
08:03:25
351
4239.5000
LSE
08:03:31
406
4234.5000
LSE
08:03:40
604
4233.5000
LSE
08:03:57
403
4233.5000
LSE
08:04:05
398
4234.5000
LSE
08:04:10
609
4234.5000
LSE
08:04:11
119
4234.0000
LSE
08:04:13
391
4234.0000
LSE
08:04:13
425
4233.5000
LSE
08:04:16
214
4233.0000
LSE
08:04:17
215
4233.0000
LSE
08:04:17
329
4231.5000
LSE
08:04:19
100
4231.5000
LSE
08:04:19
354
4230.0000
LSE
08:04:29
420
4229.5000
LSE
08:04:55
272
4237.0000
LSE
08:05:25
26
4237.0000
LSE
08:05:25
100
4237.0000
LSE
08:05:25
414
4236.5000
LSE
08:05:29
394
4236.5000
LSE
08:05:29
430
4235.5000
LSE
08:05:31
195
4234.5000
LSE
08:05:52
183
4234.5000
LSE
08:05:52
190
4245.0000
LSE
08:07:01
166
4245.0000
LSE
08:07:01
367
4247.5000
LSE
08:07:16
104
4247.0000
LSE
08:07:21
156
4247.0000
LSE
08:07:21
113
4247.0000
LSE
08:07:21
348
4247.0000
LSE
08:07:21
81
4247.0000
LSE
08:07:21
369
4247.0000
LSE
08:07:21
732
4247.0000
LSE
08:07:21
409
4246.0000
LSE
08:07:24
392
4245.0000
LSE
08:07:26
422
4246.5000
LSE
08:08:23
302
4247.5000
LSE
08:08:40
371
4247.5000
LSE
08:08:45
60
4247.5000
LSE
08:08:45
513
4248.5000
LSE
08:09:00
423
4248.5000
LSE
08:09:11
188
4248.0000
LSE
08:09:28
63
4248.0000
LSE
08:09:29
193
4248.0000
LSE
08:09:29
362
4248.0000
LSE
08:09:30
555
4248.0000
LSE
08:10:01
512
4247.5000
LSE
08:10:04
427
4246.0000
LSE
08:10:07
198
4247.0000
LSE
08:10:07
2
4247.0000
LSE
08:10:07
167
4247.0000
LSE
08:10:07
103
4245.0000
LSE
08:10:09
327
4245.0000
LSE
08:10:09
432
4250.0000
LSE
08:11:17
42
4250.0000
LSE
08:11:17
412
4249.5000
LSE
08:11:27
50
4249.5000
LSE
08:11:27
371
4250.0000
LSE
08:11:37
382
4249.5000
LSE
08:11:43
403
4250.0000
LSE
08:11:48
417
4252.5000
LSE
08:12:20
382
4263.5000
LSE
08:14:07
338
4266.5000
LSE
08:14:36
15
4266.5000
LSE
08:14:36
92
4266.5000
LSE
08:14:36
175
4266.5000
LSE
08:14:36
350
4266.5000
LSE
08:14:36
66
4266.5000
LSE
08:14:36
519
4266.0000
LSE
08:14:40
37
4266.0000
LSE
08:14:40
14
4266.0000
LSE
08:14:40
280
4265.5000
LSE
08:14:42
83
4265.5000
LSE
08:14:42
376
4266.0000
LSE
08:14:42
30
4266.0000
LSE
08:14:42
160
4264.0000
LSE
08:14:45
45
4264.0000
LSE
08:14:45
175
4264.0000
LSE
08:14:45
357
4263.5000
LSE
08:15:07
186
4262.5000
LSE
08:15:11
177
4262.5000
LSE
08:15:17
88
4261.0000
LSE
08:15:29
306
4261.0000
LSE
08:15:38
41
4261.0000
LSE
08:15:52
66
4261.0000
LSE
08:15:52
303
4261.0000
LSE
08:15:52
392
4262.0000
LSE
08:16:05
429
4261.0000
LSE
08:16:14
114
4271.0000
LSE
08:17:40
311
4271.0000
LSE
08:17:40
288
4273.5000
LSE
08:18:02
74
4273.5000
LSE
08:18:02
415
4273.5000
LSE
08:18:27
407
4272.5000
LSE
08:18:36
164
4272.5000
LSE
08:18:42
257
4272.5000
LSE
08:18:42
4
4272.5000
LSE
08:18:42
418
4273.0000
LSE
08:19:35
409
4273.0000
LSE
08:19:35
426
4270.0000
LSE
08:20:09
373
4269.5000
LSE
08:21:00
370
4267.5000
LSE
08:21:20
408
4266.0000
LSE
08:22:01
351
4264.0000
LSE
08:22:40
250
4264.5000
LSE
08:22:56
2
4264.5000
LSE
08:23:01
418
4264.5000
LSE
08:23:01
175
4264.5000
LSE
08:23:01
320
4264.0000
LSE
08:24:00
422
4264.0000
LSE
08:24:03
48
4264.0000
LSE
08:24:03
416
4264.5000
LSE
08:24:40
402
4263.5000
LSE
08:24:45
296
4262.0000
LSE
08:25:13
137
4262.0000
LSE
08:25:13
117
4257.0000
LSE
08:26:01
296
4257.0000
LSE
08:26:01
403
4255.0000
LSE
08:26:53
385
4252.0000
LSE
08:27:26
175
4255.5000
LSE
08:27:59
193
4255.5000
LSE
08:27:59
397
4258.0000
LSE
08:28:36
11
4258.0000
LSE
08:28:36
4
4258.0000
LSE
08:28:50
417
4258.0000
LSE
08:28:50
444
4257.5000
LSE
08:28:54
363
4256.5000
LSE
08:28:57
12
4256.5000
LSE
08:28:58
14
4256.5000
LSE
08:29:08
392
4255.5000
LSE
08:29:21
398
4256.5000
LSE
08:30:02
355
4256.5000
LSE
08:30:02
369
4250.5000
LSE
08:31:02
398
4250.5000
LSE
08:31:02
418
4252.0000
LSE
08:33:28
104
4252.0000
LSE
08:33:28
307
4252.0000
LSE
08:33:28
403
4252.0000
LSE
08:33:28
92
4257.5000
LSE
08:35:08
245
4257.5000
LSE
08:35:08
53
4257.5000
LSE
08:35:08
568
4257.5000
LSE
08:35:08
353
4257.0000
LSE
08:35:10
56
4266.0000
LSE
08:38:10
57
4266.5000
LSE
08:38:20
359
4267.0000
LSE
08:38:58
461
4267.0000
LSE
08:38:58
618
4267.0000
LSE
08:38:58
54
4267.0000
LSE
08:38:58
336
4265.5000
LSE
08:39:13
25
4265.5000
LSE
08:39:15
397
4264.0000
LSE
08:40:13
178
4258.0000
LSE
08:40:37
423
4261.0000
LSE
08:41:27
268
4258.0000
LSE
08:41:49
303
4263.0000
LSE
08:42:40
401
4267.5000
LSE
08:44:05
394
4267.5000
LSE
08:44:37
422
4267.0000
LSE
08:44:53
417
4265.0000
LSE
08:45:15
325
4260.0000
LSE
08:45:55
138
4260.5000
LSE
08:46:25
280
4260.5000
LSE
08:46:25
199
4256.5000
LSE
08:47:26
209
4256.5000
LSE
08:47:26
354
4255.5000
LSE
08:48:40
376
4258.5000
LSE
08:50:06
219
4259.5000
LSE
08:51:15
191
4259.5000
LSE
08:51:15
119
4259.5000
LSE
08:51:15
240
4259.5000
LSE
08:51:15
7
4259.5000
LSE
08:51:15
4
4257.5000
LSE
08:52:40
392
4257.5000
LSE
08:52:40
393
4259.5000
LSE
08:53:43
390
4260.5000
LSE
08:54:34
357
4264.5000
LSE
08:56:51
358
4266.5000
LSE
08:57:54
373
4266.5000
LSE
08:57:54
352
4265.0000
LSE
08:58:17
34
4262.5000
LSE
08:59:14
345
4262.5000
LSE
08:59:33
50
4262.0000
LSE
09:00:05
376
4262.0000
LSE
09:00:05
377
4260.5000
LSE
09:01:50
328
4261.0000
LSE
09:01:50
42
4261.0000
LSE
09:01:50
387
4260.5000
LSE
09:03:09
210
4267.0000
LSE
09:05:52
390
4267.0000
LSE
09:05:52
424
4267.5000
LSE
09:05:52
351
4264.5000
LSE
09:06:10
371
4263.0000
LSE
09:07:11
231
4261.5000
LSE
09:08:00
50
4261.5000
LSE
09:08:00
66
4261.5000
LSE
09:08:00
50
4261.5000
LSE
09:08:00
351
4261.0000
LSE
09:08:00
432
4262.0000
LSE
09:09:39
60
4261.5000
LSE
09:10:33
20
4261.5000
LSE
09:10:34
303
4261.5000
LSE
09:10:34
429
4263.5000
LSE
09:11:26
169
4265.0000
LSE
09:12:13
35
4265.0000
LSE
09:12:13
158
4265.0000
LSE
09:12:13
66
4262.0000
LSE
09:13:05
50
4262.0000
LSE
09:13:05
31
4262.0000
LSE
09:13:05
359
4260.5000
LSE
09:14:22
363
4259.0000
LSE
09:15:01
10
4259.5000
LSE
09:16:16
414
4259.5000
LSE
09:16:16
18
4258.0000
LSE
09:17:05
347
4258.0000
LSE
09:17:08
121
4261.5000
LSE
09:19:48
58
4261.5000
LSE
09:19:48
50
4261.5000
LSE
09:19:48
200
4261.5000
LSE
09:19:48
349
4261.5000
LSE
09:19:48
391
4258.0000
LSE
09:20:32
49
4261.0000
LSE
09:21:36
59
4261.0000
LSE
09:21:36
258
4261.0000
LSE
09:21:41
2
4261.0000
LSE
09:21:41
382
4260.0000
LSE
09:22:53
58
4259.0000
LSE
09:23:06
50
4259.0000
LSE
09:23:06
273
4259.0000
LSE
09:23:06
58
4261.0000
LSE
09:24:33
199
4261.0000
LSE
09:24:33
50
4260.0000
LSE
09:25:03
407
4260.5000
LSE
09:25:03
412
4260.5000
LSE
09:25:27
76
4260.0000
LSE
09:26:27
89
4260.0000
LSE
09:26:27
270
4260.0000
LSE
09:26:49
306
4259.5000
LSE
09:27:23
68
4259.5000
LSE
09:27:23
18
4259.5000
LSE
09:27:23
65
4261.5000
LSE
09:28:29
287
4261.5000
LSE
09:28:29
38
4261.5000
LSE
09:28:29
338
4260.5000
LSE
09:29:20
41
4260.5000
LSE
09:29:20
415
4261.5000
LSE
09:30:02
2
4261.5000
LSE
09:30:06
87
4263.0000
LSE
09:32:00
278
4263.0000
LSE
09:32:00
402
4262.5000
LSE
09:32:02
49
4262.5000
LSE
09:33:03
228
4262.5000
LSE
09:33:03
115
4262.5000
LSE
09:33:03
220
4262.0000
LSE
09:33:16
352
4262.0000
LSE
09:33:16
117
4262.0000
LSE
09:34:01
273
4262.0000
LSE
09:34:01
85
4262.5000
LSE
09:35:03
264
4262.5000
LSE
09:35:03
378
4262.0000
LSE
09:35:08
413
4262.0000
LSE
09:35:52
377
4264.5000
LSE
09:37:57
63
4264.0000
LSE
09:38:08
50
4264.0000
LSE
09:38:08
260
4264.0000
LSE
09:38:08
384
4264.0000
LSE
09:38:08
402
4266.0000
LSE
09:40:02
377
4266.0000
LSE
09:40:02
222
4265.0000
LSE
09:41:52
102
4265.0000
LSE
09:41:52
50
4265.0000
LSE
09:41:52
377
4265.0000
LSE
09:41:52
375
4266.0000
LSE
09:42:47
427
4266.0000
LSE
09:43:27
385
4268.5000
LSE
09:45:38
79
4268.0000
LSE
09:45:43
311
4268.0000
LSE
09:45:43
367
4266.5000
LSE
09:46:22
406
4264.0000
LSE
09:47:26
385
4264.5000
LSE
09:48:48
221
4264.0000
LSE
09:49:03
179
4264.0000
LSE
09:49:03
390
4263.0000
LSE
09:50:15
27
4263.0000
LSE
09:50:15
376
4262.5000
LSE
09:51:58
369
4262.0000
LSE
09:52:12
365
4262.0000
LSE
09:52:12
430
4261.0000
LSE
09:52:43
30
4265.0000
LSE
09:55:22
362
4265.0000
LSE
09:55:22
175
4267.0000
LSE
09:56:26
50
4266.5000
LSE
09:56:42
280
4266.5000
LSE
09:56:42
66
4266.5000
LSE
09:56:42
35
4266.5000
LSE
09:56:42
487
4266.5000
LSE
09:56:42
91
4266.5000
LSE
09:56:42
66
4266.5000
LSE
09:57:42
234
4266.5000
LSE
09:57:42
50
4266.5000
LSE
09:57:42
9
4266.5000
LSE
09:57:42
395
4266.5000
LSE
09:57:42
74
4265.0000
LSE
09:58:59
225
4265.0000
LSE
09:58:59
74
4265.0000
LSE
09:58:59
312
4264.5000
LSE
09:59:03
74
4264.5000
LSE
09:59:03
159
4269.5000
LSE
10:02:03
67
4269.5000
LSE
10:02:03
163
4269.5000
LSE
10:02:03
390
4269.0000
LSE
10:02:19
381
4268.5000
LSE
10:02:21
393
4268.0000
LSE
10:02:25
353
4272.5000
LSE
10:05:02
50
4272.5000
LSE
10:05:02
113
4272.0000
LSE
10:05:17
50
4272.0000
LSE
10:05:17
50
4272.0000
LSE
10:05:17
210
4272.0000
LSE
10:05:17
248
4272.0000
LSE
10:05:17
137
4272.0000
LSE
10:05:17
421
4273.0000
LSE
10:06:42
388
4273.5000
LSE
10:07:50
379
4274.0000
LSE
10:08:10
389
4273.0000
LSE
10:08:59
37
4272.0000
LSE
10:10:40
412
4272.0000
LSE
10:10:40
87
4272.0000
LSE
10:10:40
24
4272.0000
LSE
10:10:40
314
4272.0000
LSE
10:10:40
382
4273.5000
LSE
10:12:56
199
4273.0000
LSE
10:12:58
30
4273.0000
LSE
10:12:58
155
4273.0000
LSE
10:12:58
431
4276.0000
LSE
10:14:44
220
4277.0000
LSE
10:15:02
50
4277.0000
LSE
10:15:02
50
4277.0000
LSE
10:15:02
412
4276.5000
LSE
10:15:09
34
4276.5000
LSE
10:15:51
391
4276.5000
LSE
10:15:51
50
4282.0000
LSE
10:18:03
50
4282.0000
LSE
10:18:03
50
4282.5000
LSE
10:18:25
50
4282.5000
LSE
10:18:25
175
4282.5000
LSE
10:18:25
370
4282.0000
LSE
10:18:31
17
4283.0000
LSE
10:18:56
310
4283.0000
LSE
10:18:56
94
4283.0000
LSE
10:18:56
204
4282.5000
LSE
10:19:03
215
4282.5000
LSE
10:19:03
375
4283.5000
LSE
10:20:02
397
4285.5000
LSE
10:21:16
370
4285.5000
LSE
10:21:16
127
4285.5000
LSE
10:21:39
50
4285.5000
LSE
10:21:39
220
4285.5000
LSE
10:21:39
66
4284.5000
LSE
10:22:49
317
4284.5000
LSE
10:22:49
362
4286.0000
LSE
10:23:53
173
4285.0000
LSE
10:24:04
200
4285.0000
LSE
10:24:04
57
4285.0000
LSE
10:24:04
142
4284.0000
LSE
10:24:43
236
4284.0000
LSE
10:24:43
342
4285.5000
LSE
10:25:28
24
4285.5000
LSE
10:25:28
25
4285.5000
LSE
10:25:28
412
4285.0000
LSE
10:25:35
92
4289.0000
LSE
10:27:03
309
4289.0000
LSE
10:27:03
2
4288.0000
LSE
10:27:29
181
4288.0000
LSE
10:27:29
193
4288.0000
LSE
10:27:29
365
4288.0000
LSE
10:29:37
59
4287.0000
LSE
10:30:02
357
4287.0000
LSE
10:30:02
300
4288.0000
LSE
10:31:08
50
4288.0000
LSE
10:31:08
50
4288.0000
LSE
10:31:08
355
4288.0000
LSE
10:31:08
418
4288.0000
LSE
10:32:01
355
4287.5000
LSE
10:32:03
34
4287.5000
LSE
10:32:03
373
4285.0000
LSE
10:32:26
377
4289.5000
LSE
10:33:46
424
4290.0000
LSE
10:34:03
375
4289.5000
LSE
10:34:51
152
4288.0000
LSE
10:36:02
42
4288.5000
LSE
10:36:02
324
4288.5000
LSE
10:36:02
171
4288.0000
LSE
10:36:14
59
4288.0000
LSE
10:36:14
351
4290.0000
LSE
10:38:36
26
4290.0000
LSE
10:38:36
362
4292.0000
LSE
10:39:40
363
4291.0000
LSE
10:39:55
387
4291.5000
LSE
10:41:09
410
4293.0000
LSE
10:41:58
216
4292.5000
LSE
10:42:09
2
4292.5000
LSE
10:42:09
39
4292.5000
LSE
10:42:09
154
4292.5000
LSE
10:42:09
100
4291.0000
LSE
10:43:04
100
4291.0000
LSE
10:43:04
187
4291.0000
LSE
10:43:04
70
4289.5000
LSE
10:44:08
97
4289.5000
LSE
10:44:08
349
4290.5000
LSE
10:44:42
360
4289.5000
LSE
10:45:01
28
4289.5000
LSE
10:45:01
359
4287.5000
LSE
10:45:57
148
4287.5000
LSE
10:47:35
94
4287.5000
LSE
10:47:35
117
4287.5000
LSE
10:47:35
319
4287.0000
LSE
10:48:02
15
4287.0000
LSE
10:48:02
16
4287.0000
LSE
10:48:02
365
4286.5000
LSE
10:48:44
390
4286.0000
LSE
10:50:23
359
4285.0000
LSE
10:50:57
310
4286.0000
LSE
10:51:54
118
4286.0000
LSE
10:51:54
395
4285.5000
LSE
10:51:57
403
4286.0000
LSE
10:53:45
175
4285.5000
LSE
10:54:43
50
4285.5000
LSE
10:54:43
50
4285.5000
LSE
10:54:43
97
4285.5000
LSE
10:54:43
423
4285.5000
LSE
10:54:43
260
4284.0000
LSE
10:55:34
32
4284.0000
LSE
10:55:34
112
4284.0000
LSE
10:55:34
361
4283.0000
LSE
10:57:14
396
4285.0000
LSE
10:58:03
50
4285.5000
LSE
10:58:54
50
4285.5000
LSE
10:58:54
207
4285.5000
LSE
10:58:54
208
4285.5000
LSE
10:58:54
91
4285.5000
LSE
10:58:54
57
4285.5000
LSE
10:58:54
60
4285.5000
LSE
10:58:54
183
4286.0000
LSE
10:59:41
204
4286.0000
LSE
10:59:41
23
4285.5000
LSE
11:00:20
80
4285.5000
LSE
11:00:20
265
4285.5000
LSE
11:00:20
413
4288.0000
LSE
11:01:56
300
4287.5000
LSE
11:02:00
67
4287.5000
LSE
11:02:00
67
4287.5000
LSE
11:02:01
397
4287.0000
LSE
11:03:18
34
4287.0000
LSE
11:03:18
392
4287.5000
LSE
11:03:50
428
4287.5000
LSE
11:05:10
417
4286.5000
LSE
11:05:28
2
4286.5000
LSE
11:05:28
192
4287.5000
LSE
11:06:29
382
4287.5000
LSE
11:06:29
50
4290.0000
LSE
11:08:33
50
4290.0000
LSE
11:08:33
280
4290.0000
LSE
11:08:33
26
4290.0000
LSE
11:08:33
427
4290.0000
LSE
11:08:33
390
4289.5000
LSE
11:08:49
390
4288.0000
LSE
11:09:32
17
4288.0000
LSE
11:09:32
9
4287.5000
LSE
11:10:09
94
4287.5000
LSE
11:10:11
270
4287.5000
LSE
11:10:11
381
4288.5000
LSE
11:12:00
290
4287.5000
LSE
11:12:20
393
4287.5000
LSE
11:12:20
90
4287.5000
LSE
11:12:21
18
4287.5000
LSE
11:12:21
92
4285.5000
LSE
11:14:15
175
4285.5000
LSE
11:14:15
50
4285.5000
LSE
11:14:15
50
4285.5000
LSE
11:14:15
410
4285.5000
LSE
11:14:15
116
4284.0000
LSE
11:15:49
147
4284.0000
LSE
11:15:49
129
4284.0000
LSE
11:15:49
431
4286.0000
LSE
11:17:52
391
4285.5000
LSE
11:18:21
102
4285.5000
LSE
11:19:20
11
4285.5000
LSE
11:19:22
1
4285.5000
LSE
11:19:23
266
4285.5000
LSE
11:20:00
391
4285.0000
LSE
11:20:21
28
4284.0000
LSE
11:21:14
88
4284.0000
LSE
11:21:14
103
4284.0000
LSE
11:21:14
137
4284.0000
LSE
11:21:14
50
4284.0000
LSE
11:22:37
50
4284.0000
LSE
11:22:37
210
4284.0000
LSE
11:22:37
123
4284.0000
LSE
11:22:37
362
4283.5000
LSE
11:23:22
67
4283.5000
LSE
11:23:22
62
4285.5000
LSE
11:25:05
99
4285.5000
LSE
11:25:05
35
4285.5000
LSE
11:25:06
156
4285.5000
LSE
11:25:06
381
4286.0000
LSE
11:27:16
17
4286.0000
LSE
11:27:16
391
4287.5000
LSE
11:27:50
50
4288.5000
LSE
11:30:00
50
4288.5000
LSE
11:30:00
50
4288.5000
LSE
11:30:00
306
4289.5000
LSE
11:30:00
100
4289.5000
LSE
11:30:00
43
4288.0000
LSE
11:30:42
200
4288.0000
LSE
11:30:42
137
4288.0000
LSE
11:30:42
50
4288.5000
LSE
11:30:42
155
4288.5000
LSE
11:30:42
158
4288.5000
LSE
11:30:42
84
4288.5000
LSE
11:30:42
65
4287.5000
LSE
11:31:30
309
4287.5000
LSE
11:31:30
163
4286.0000
LSE
11:33:04
235
4286.0000
LSE
11:33:04
397
4290.0000
LSE
11:35:57
2
4289.0000
LSE
11:36:00
252
4289.0000
LSE
11:36:00
138
4289.0000
LSE
11:36:00
236
4288.5000
LSE
11:37:04
126
4288.5000
LSE
11:37:04
360
4287.5000
LSE
11:37:17
371
4286.5000
LSE
11:39:21
354
4287.5000
LSE
11:40:49
121
4288.0000
LSE
11:41:21
200
4288.0000
LSE
11:41:21
50
4288.0000
LSE
11:41:21
430
4288.0000
LSE
11:41:57
390
4289.5000
LSE
11:44:12
389
4289.0000
LSE
11:44:14
432
4293.0000
LSE
11:46:46
280
4292.0000
LSE
11:46:49
111
4292.0000
LSE
11:46:49
399
4291.5000
LSE
11:48:16
629
4294.5000
LSE
11:52:04
524
4295.5000
LSE
11:52:37
23
4295.0000
LSE
11:53:04
50
4295.0000
LSE
11:53:04
50
4295.0000
LSE
11:53:04
280
4295.0000
LSE
11:53:04
379
4295.0000
LSE
11:53:04
280
4295.5000
LSE
11:55:58
173
4295.0000
LSE
11:56:23
236
4295.0000
LSE
11:56:23
50
4293.5000
LSE
11:56:29
105
4293.5000
LSE
11:56:29
50
4293.5000
LSE
11:56:29
206
4293.5000
LSE
11:56:29
350
4293.5000
LSE
11:56:29
285
4298.0000
LSE
12:00:00
300
4298.0000
LSE
12:00:00
50
4296.5000
LSE
12:00:03
50
4296.5000
LSE
12:00:03
186
4296.5000
LSE
12:00:03
108
4296.5000
LSE
12:00:03
223
4297.5000
LSE
12:00:03
200
4297.5000
LSE
12:00:03
261
4295.5000
LSE
12:01:41
163
4295.5000
LSE
12:01:41
368
4296.0000
LSE
12:02:25
179
4295.5000
LSE
12:03:49
232
4295.5000
LSE
12:03:49
351
4294.5000
LSE
12:04:09
90
4295.0000
LSE
12:06:36
237
4295.0000
LSE
12:06:36
91
4295.0000
LSE
12:06:36
50
4295.5000
LSE
12:07:00
50
4295.5000
LSE
12:07:00
116
4295.5000
LSE
12:07:00
104
4295.5000
LSE
12:07:00
50
4295.5000
LSE
12:07:00
145
4295.0000
LSE
12:07:00
52
4295.0000
LSE
12:07:24
344
4295.0000
LSE
12:07:24
50
4294.0000
LSE
12:09:04
50
4294.0000
LSE
12:09:04
175
4294.0000
LSE
12:09:04
134
4294.0000
LSE
12:09:04
371
4294.0000
LSE
12:09:04
365
4294.0000
LSE
12:10:56
41
4294.0000
LSE
12:10:56
359
4297.0000
LSE
12:12:50
44
4297.0000
LSE
12:12:50
111
4297.5000
LSE
12:14:03
280
4297.5000
LSE
12:14:03
435
4297.5000
LSE
12:14:03
420
4298.0000
LSE
12:14:50
371
4296.5000
LSE
12:15:16
357
4295.0000
LSE
12:16:08
398
4291.5000
LSE
12:17:46
37
4291.0000
LSE
12:17:50
315
4291.0000
LSE
12:17:50
412
4288.5000
LSE
12:19:19
390
4287.5000
LSE
12:20:08
417
4286.5000
LSE
12:20:54
398
4286.5000
LSE
12:21:52
245
4285.0000
LSE
12:22:45
50
4285.0000
LSE
12:22:45
50
4285.0000
LSE
12:22:45
50
4285.0000
LSE
12:22:45
375
4286.0000
LSE
12:23:30
428
4284.5000
LSE
12:24:41
175
4285.5000
LSE
12:25:56
50
4285.5000
LSE
12:25:56
50
4285.5000
LSE
12:25:56
50
4285.5000
LSE
12:25:56
352
4286.5000
LSE
12:25:56
435
4285.5000
LSE
12:27:16
431
4285.0000
LSE
12:27:49
362
4283.5000
LSE
12:28:32
409
4281.0000
LSE
12:29:37
410
4281.0000
LSE
12:30:09
61
4281.5000
LSE
12:31:21
325
4281.5000
LSE
12:31:21
413
4280.0000
LSE
12:32:42
359
4279.0000
LSE
12:32:59
49
4277.5000
LSE
12:34:11
170
4277.5000
LSE
12:34:14
128
4277.5000
LSE
12:34:14
40
4277.5000
LSE
12:34:14
2
4279.0000
LSE
12:36:13
367
4279.0000
LSE
12:36:19
50
4280.0000
LSE
12:37:50
50
4280.0000
LSE
12:37:50
22
4280.0000
LSE
12:37:50
481
4280.0000
LSE
12:37:50
390
4280.5000
LSE
12:38:37
359
4279.5000
LSE
12:38:47
253
4279.0000
LSE
12:40:07
50
4279.0000
LSE
12:40:07
50
4279.0000
LSE
12:40:07
127
4279.0000
LSE
12:40:07
226
4279.0000
LSE
12:40:07
390
4278.5000
LSE
12:41:00
395
4278.0000
LSE
12:42:03
368
4279.5000
LSE
12:42:48
383
4278.5000
LSE
12:43:04
392
4276.0000
LSE
12:44:07
373
4274.5000
LSE
12:44:21
50
4274.0000
LSE
12:45:01
50
4274.0000
LSE
12:45:01
27
4274.0000
LSE
12:45:01
302
4274.0000
LSE
12:45:01
427
4275.0000
LSE
12:45:56
1
4281.5000
LSE
12:48:32
365
4281.5000
LSE
12:48:32
173
4282.0000
LSE
12:49:59
240
4282.0000
LSE
12:49:59
418
4281.5000
LSE
12:50:15
373
4280.5000
LSE
12:51:09
358
4280.0000
LSE
12:52:00
416
4278.5000
LSE
12:53:05
185
4277.5000
LSE
12:53:47
50
4277.5000
LSE
12:53:47
82
4277.5000
LSE
12:53:47
50
4277.5000
LSE
12:53:47
415
4275.0000
LSE
12:54:50
300
4274.5000
LSE
12:55:46
91
4274.5000
LSE
12:55:46
407
4276.0000
LSE
12:57:38
18
4276.0000
LSE
12:57:38
357
4276.5000
LSE
12:58:06
318
4280.5000
LSE
13:00:14
100
4280.5000
LSE
13:00:14
432
4282.0000
LSE
13:01:25
263
4281.0000
LSE
13:01:50
120
4281.0000
LSE
13:01:50
429
4280.5000
LSE
13:02:27
402
4285.0000
LSE
13:04:11
355
4285.5000
LSE
13:05:00
378
4286.0000
LSE
13:06:07
326
4287.0000
LSE
13:07:50
67
4287.0000
LSE
13:07:50
364
4286.5000
LSE
13:08:11
400
4289.5000
LSE
13:10:03
355
4289.0000
LSE
13:10:21
140
4288.5000
LSE
13:11:04
118
4288.5000
LSE
13:11:04
100
4288.5000
LSE
13:11:04
39
4291.0000
LSE
13:14:50
378
4291.0000
LSE
13:14:50
437
4290.5000
LSE
13:14:59
1
4289.5000
LSE
13:15:44
374
4289.5000
LSE
13:15:44
417
4291.0000
LSE
13:16:09
1
4289.5000
LSE
13:17:00
366
4289.5000
LSE
13:17:00
433
4290.5000
LSE
13:18:55
432
4290.0000
LSE
13:19:56
241
4289.0000
LSE
13:19:59
50
4289.0000
LSE
13:20:53
50
4289.0000
LSE
13:20:53
111
4289.0000
LSE
13:20:53
6
4288.5000
LSE
13:21:02
397
4288.5000
LSE
13:21:02
2
4286.5000
LSE
13:22:22
305
4286.5000
LSE
13:22:23
403
4286.5000
LSE
13:22:23
160
4286.0000
LSE
13:24:04
200
4286.0000
LSE
13:24:04
412
4286.5000
LSE
13:24:04
97
4288.0000
LSE
13:27:46
152
4288.0000
LSE
13:27:46
291
4288.0000
LSE
13:27:46
478
4287.5000
LSE
13:27:58
156
4287.0000
LSE
13:28:20
230
4287.0000
LSE
13:28:20
69
4286.5000
LSE
13:28:37
119
4286.5000
LSE
13:28:37
220
4286.5000
LSE
13:28:37
96
4291.5000
LSE
13:31:41
302
4291.5000
LSE
13:31:41
501
4292.0000
LSE
13:32:10
321
4291.0000
LSE
13:32:59
146
4291.0000
LSE
13:32:59
212
4291.5000
LSE
13:33:23
50
4291.5000
LSE
13:33:23
276
4291.5000
LSE
13:33:23
197
4291.5000
LSE
13:33:23
64
4291.5000
LSE
13:33:39
347
4291.5000
LSE
13:33:39
428
4291.0000
LSE
13:34:06
386
4290.0000
LSE
13:35:22
395
4289.5000
LSE
13:35:59
385
4291.5000
LSE
13:38:16
118
4291.0000
LSE
13:38:39
295
4291.0000
LSE
13:38:39
310
4291.0000
LSE
13:38:48
50
4291.0000
LSE
13:38:48
50
4291.0000
LSE
13:38:48
231
4291.0000
LSE
13:38:48
146
4291.0000
LSE
13:38:48
288
4290.0000
LSE
13:40:08
92
4290.0000
LSE
13:40:08
177
4288.0000
LSE
13:40:45
230
4288.0000
LSE
13:40:45
2
4289.5000
LSE
13:42:19
230
4289.5000
LSE
13:42:19
175
4289.5000
LSE
13:42:19
26
4289.0000
LSE
13:42:55
400
4289.0000
LSE
13:42:55
250
4290.0000
LSE
13:44:16
174
4290.0000
LSE
13:44:16
363
4289.5000
LSE
13:44:42
381
4292.5000
LSE
13:46:05
243
4292.0000
LSE
13:46:06
110
4292.0000
LSE
13:46:06
74
4292.0000
LSE
13:46:06
385
4290.0000
LSE
13:47:24
431
4289.5000
LSE
13:48:30
398
4289.0000
LSE
13:48:32
357
4287.0000
LSE
13:49:48
339
4286.5000
LSE
13:49:49
35
4286.5000
LSE
13:49:49
415
4282.5000
LSE
13:50:46
319
4282.0000
LSE
13:50:48
366
4288.0000
LSE
13:52:24
381
4288.0000
LSE
13:52:43
2
4287.0000
LSE
13:53:12
373
4287.0000
LSE
13:53:12
396
4287.0000
LSE
13:53:31
35
4287.0000
LSE
13:53:31
21
4289.5000
LSE
13:54:46
57
4289.5000
LSE
13:54:46
301
4289.5000
LSE
13:54:46
408
4289.5000
LSE
13:54:46
6
4289.5000
LSE
13:54:46
144
4291.0000
LSE
13:56:41
50
4291.0000
LSE
13:56:41
50
4291.0000
LSE
13:56:41
60
4291.0000
LSE
13:56:41
50
4291.0000
LSE
13:56:41
50
4291.0000
LSE
13:56:41
230
4291.0000
LSE
13:56:41
64
4291.0000
LSE
13:56:41
335
4291.0000
LSE
13:56:41
120
4291.0000
LSE
13:56:41
360
4291.5000
LSE
13:57:34
183
4292.5000
LSE
13:58:09
182
4292.5000
LSE
13:58:09
367
4294.5000
LSE
13:59:18
416
4293.5000
LSE
13:59:20
123
4292.5000
LSE
14:00:01
241
4292.5000
LSE
14:00:01
9
4292.0000
LSE
14:00:26
168
4292.0000
LSE
14:00:26
178
4292.0000
LSE
14:00:26
52
4292.0000
LSE
14:00:26
333
4295.0000
LSE
14:01:51
75
4295.0000
LSE
14:01:51
270
4294.0000
LSE
14:02:06
147
4294.0000
LSE
14:02:06
434
4294.0000
LSE
14:02:47
40
4294.5000
LSE
14:03:43
50
4294.5000
LSE
14:03:43
301
4294.5000
LSE
14:03:43
403
4294.5000
LSE
14:03:43
370
4294.0000
LSE
14:04:00
66
4293.0000
LSE
14:04:06
302
4293.0000
LSE
14:04:06
35
4292.5000
LSE
14:05:22
178
4292.5000
LSE
14:05:22
165
4292.5000
LSE
14:05:22
2
4292.5000
LSE
14:05:22
361
4294.5000
LSE
14:06:35
101
4294.0000
LSE
14:07:01
50
4294.0000
LSE
14:07:01
175
4294.0000
LSE
14:07:01
66
4294.0000
LSE
14:07:01
151
4294.0000
LSE
14:07:01
216
4294.0000
LSE
14:07:01
46
4292.0000
LSE
14:08:12
322
4292.0000
LSE
14:08:12
402
4292.0000
LSE
14:09:24
127
4293.5000
LSE
14:10:03
288
4293.5000
LSE
14:10:03
372
4293.0000
LSE
14:10:07
20
4293.0000
LSE
14:10:42
123
4293.0000
LSE
14:10:42
254
4293.0000
LSE
14:10:42
423
4293.5000
LSE
14:11:12
8
4295.0000
LSE
14:12:31
65
4295.0000
LSE
14:12:31
301
4295.0000
LSE
14:12:31
355
4297.0000
LSE
14:13:46
50
4299.5000
LSE
14:14:31
65
4299.5000
LSE
14:14:31
40
4299.5000
LSE
14:14:31
167
4300.5000
LSE
14:15:23
214
4300.5000
LSE
14:15:23
271
4300.5000
LSE
14:15:23
349
4300.5000
LSE
14:15:23
376
4300.5000
LSE
14:15:42
371
4299.5000
LSE
14:15:59
15
4300.5000
LSE
14:16:47
398
4300.5000
LSE
14:16:47
187
4300.5000
LSE
14:17:22
175
4300.5000
LSE
14:17:22
405
4300.5000
LSE
14:17:22
296
4297.0000
LSE
14:18:04
68
4297.0000
LSE
14:18:04
363
4297.5000
LSE
14:19:20
288
4297.0000
LSE
14:19:22
62
4297.0000
LSE
14:19:22
197
4297.0000
LSE
14:21:00
172
4297.0000
LSE
14:21:00
69
4296.5000
LSE
14:21:01
319
4296.5000
LSE
14:21:01
135
4295.5000
LSE
14:21:21
44
4295.5000
LSE
14:21:21
206
4295.5000
LSE
14:21:21
386
4295.0000
LSE
14:22:07
210
4297.0000
LSE
14:23:26
50
4297.0000
LSE
14:23:26
65
4297.0000
LSE
14:23:26
392
4297.0000
LSE
14:23:26
2
4297.0000
LSE
14:23:26
14
4297.0000
LSE
14:23:26
175
4297.5000
LSE
14:24:01
258
4297.5000
LSE
14:24:01
42
4296.0000
LSE
14:25:06
50
4296.0000
LSE
14:25:06
260
4296.0000
LSE
14:25:06
65
4296.0000
LSE
14:25:06
410
4296.0000
LSE
14:25:06
378
4297.0000
LSE
14:25:42
397
4296.0000
LSE
14:26:18
172
4294.0000
LSE
14:26:20
214
4294.0000
LSE
14:26:23
30
4294.0000
LSE
14:26:25
382
4293.0000
LSE
14:27:15
348
4294.0000
LSE
14:27:51
429
4293.0000
LSE
14:28:03
66
4293.5000
LSE
14:28:40
454
4294.0000
LSE
14:29:00
505
4294.5000
LSE
14:30:13
86
4294.0000
LSE
14:30:21
50
4294.0000
LSE
14:30:21
66
4294.0000
LSE
14:30:21
175
4294.0000
LSE
14:30:21
50
4294.0000
LSE
14:30:21
66
4294.0000
LSE
14:30:21
175
4294.0000
LSE
14:30:21
104
4294.0000
LSE
14:30:21
294
4294.0000
LSE
14:30:21
175
4294.0000
LSE
14:30:21
66
4294.0000
LSE
14:30:21
50
4294.0000
LSE
14:30:21
14
4294.0000
LSE
14:30:21
413
4294.0000
LSE
14:30:21
351
4294.0000
LSE
14:30:21
112
4293.0000
LSE
14:30:28
100
4293.0000
LSE
14:30:28
190
4293.0000
LSE
14:30:28
359
4293.0000
LSE
14:30:56
419
4292.0000
LSE
14:31:02
295
4291.5000
LSE
14:31:11
21
4291.5000
LSE
14:31:11
37
4291.5000
LSE
14:31:11
387
4288.5000
LSE
14:31:26
50
4285.5000
LSE
14:31:41
66
4285.5000
LSE
14:31:41
94
4285.5000
LSE
14:31:41
188
4285.5000
LSE
14:31:41
214
4288.0000
LSE
14:32:09
199
4288.0000
LSE
14:32:10
371
4287.5000
LSE
14:32:11
384
4285.5000
LSE
14:32:31
430
4284.5000
LSE
14:32:41
426
4287.0000
LSE
14:33:00
50
4287.0000
LSE
14:33:33
83
4287.0000
LSE
14:33:33
66
4287.0000
LSE
14:33:33
200
4287.0000
LSE
14:33:33
150
4287.0000
LSE
14:33:33
256
4287.0000
LSE
14:33:33
292
4290.5000
LSE
14:34:01
58
4290.5000
LSE
14:34:01
428
4293.5000
LSE
14:34:32
358
4292.5000
LSE
14:34:37
406
4293.0000
LSE
14:34:37
348
4291.5000
LSE
14:34:41
31
4291.5000
LSE
14:34:41
284
4290.0000
LSE
14:35:03
65
4290.0000
LSE
14:35:03
50
4290.0000
LSE
14:35:03
297
4292.5000
LSE
14:35:48
119
4292.5000
LSE
14:35:48
270
4291.5000
LSE
14:35:55
123
4291.5000
LSE
14:35:55
272
4291.0000
LSE
14:35:58
118
4291.0000
LSE
14:35:58
164
4289.5000
LSE
14:36:06
261
4289.5000
LSE
14:36:06
169
4295.5000
LSE
14:37:29
229
4295.5000
LSE
14:37:29
88
4295.0000
LSE
14:37:36
2
4295.0000
LSE
14:37:36
168
4295.0000
LSE
14:37:36
237
4295.0000
LSE
14:37:36
40
4295.0000
LSE
14:37:36
351
4295.0000
LSE
14:37:45
429
4295.0000
LSE
14:37:45
33
4294.0000
LSE
14:38:01
387
4294.0000
LSE
14:38:07
8
4294.0000
LSE
14:38:07
319
4294.0000
LSE
14:38:07
20
4288.5000
LSE
14:38:17
378
4288.5000
LSE
14:38:18
393
4291.5000
LSE
14:39:20
402
4291.0000
LSE
14:39:28
362
4292.0000
LSE
14:39:58
200
4292.0000
LSE
14:39:58
2
4291.5000
LSE
14:40:09
411
4291.5000
LSE
14:40:11
435
4291.0000
LSE
14:40:22
54
4290.0000
LSE
14:40:40
99
4290.0000
LSE
14:40:40
222
4290.0000
LSE
14:40:40
450
4292.0000
LSE
14:41:45
78
4293.5000
LSE
14:42:17
310
4293.5000
LSE
14:42:17
385
4293.0000
LSE
14:42:31
3
4293.0000
LSE
14:42:31
205
4293.0000
LSE
14:42:31
36
4294.0000
LSE
14:42:44
351
4294.0000
LSE
14:42:44
354
4293.5000
LSE
14:43:05
410
4293.0000
LSE
14:43:23
375
4293.5000
LSE
14:43:42
12
4293.5000
LSE
14:43:42
254
4293.5000
LSE
14:43:42
50
4293.5000
LSE
14:43:42
66
4293.5000
LSE
14:43:42
386
4293.5000
LSE
14:43:42
422
4297.0000
LSE
14:44:49
384
4296.5000
LSE
14:45:00
396
4296.5000
LSE
14:45:00
389
4295.5000
LSE
14:45:08
37
4294.5000
LSE
14:45:51
45
4294.5000
LSE
14:45:51
20
4294.5000
LSE
14:45:51
39
4294.5000
LSE
14:45:51
18
4294.5000
LSE
14:45:51
49
4294.5000
LSE
14:45:51
2
4294.5000
LSE
14:45:51
396
4296.0000
LSE
14:45:51
257
4294.0000
LSE
14:46:17
65
4294.0000
LSE
14:46:17
50
4294.0000
LSE
14:46:17
365
4294.0000
LSE
14:46:17
434
4293.0000
LSE
14:47:18
6
4292.0000
LSE
14:47:39
404
4292.5000
LSE
14:47:39
83
4291.0000
LSE
14:47:49
285
4291.0000
LSE
14:47:49
392
4291.5000
LSE
14:47:49
283
4290.5000
LSE
14:47:56
77
4290.5000
LSE
14:47:56
409
4288.0000
LSE
14:48:12
6
4287.0000
LSE
14:48:40
418
4287.0000
LSE
14:48:40
44
4287.5000
LSE
14:49:29
50
4287.5000
LSE
14:49:29
65
4287.5000
LSE
14:49:29
119
4287.5000
LSE
14:49:29
1
4287.5000
LSE
14:49:29
119
4287.5000
LSE
14:49:29
411
4287.5000
LSE
14:49:29
268
4289.5000
LSE
14:50:12
65
4289.5000
LSE
14:50:12
50
4289.5000
LSE
14:50:12
359
4289.5000
LSE
14:50:12
12
4288.5000
LSE
14:50:20
339
4288.5000
LSE
14:50:20
22
4288.5000
LSE
14:50:20
403
4291.0000
LSE
14:51:15
63
4291.0000
LSE
14:51:27
50
4291.0000
LSE
14:51:27
47
4291.0000
LSE
14:51:27
200
4291.0000
LSE
14:51:27
411
4291.0000
LSE
14:51:27
382
4290.5000
LSE
14:51:31
415
4294.0000
LSE
14:52:38
409
4293.5000
LSE
14:52:52
50
4295.0000
LSE
14:53:08
185
4295.0000
LSE
14:53:08
392
4295.0000
LSE
14:53:08
164
4299.0000
LSE
14:54:05
82
4299.0000
LSE
14:54:05
191
4299.0000
LSE
14:54:05
50
4299.5000
LSE
14:54:50
66
4299.5000
LSE
14:54:50
428
4301.0000
LSE
14:54:50
370
4301.5000
LSE
14:54:50
100
4299.5000
LSE
14:54:58
284
4299.5000
LSE
14:54:58
42
4299.0000
LSE
14:55:12
240
4299.0000
LSE
14:55:12
50
4299.0000
LSE
14:55:12
66
4299.0000
LSE
14:55:12
353
4299.0000
LSE
14:55:12
418
4301.0000
LSE
14:56:00
381
4301.0000
LSE
14:56:00
365
4301.0000
LSE
14:56:21
359
4300.0000
LSE
14:56:42
371
4297.5000
LSE
14:56:53
415
4297.0000
LSE
14:57:12
138
4296.0000
LSE
14:57:45
93
4296.0000
LSE
14:57:45
161
4296.0000
LSE
14:57:45
430
4296.5000
LSE
14:58:15
282
4294.5000
LSE
14:58:42
142
4294.5000
LSE
14:58:42
377
4294.0000
LSE
14:58:45
370
4294.5000
LSE
14:59:38
75
4294.5000
LSE
14:59:38
75
4294.5000
LSE
14:59:38
51
4294.5000
LSE
14:59:38
220
4294.5000
LSE
14:59:38
418
4293.0000
LSE
15:00:03
429
4290.5000
LSE
15:00:15
270
4291.5000
LSE
15:00:59
150
4291.5000
LSE
15:00:59
359
4292.5000
LSE
15:00:59
172
4290.0000
LSE
15:01:47
211
4290.0000
LSE
15:01:47
391
4290.5000
LSE
15:02:05
25
4290.5000
LSE
15:02:05
381
4290.5000
LSE
15:02:05
366
4288.0000
LSE
15:02:33
362
4287.0000
LSE
15:03:20
66
4287.0000
LSE
15:03:20
70
4286.5000
LSE
15:03:37
292
4286.5000
LSE
15:03:37
406
4287.5000
LSE
15:04:15
391
4289.5000
LSE
15:05:24
65
4289.5000
LSE
15:05:24
457
4289.5000
LSE
15:05:24
757
4290.5000
LSE
15:05:24
50
4290.0000
LSE
15:06:00
301
4290.0000
LSE
15:06:00
66
4290.0000
LSE
15:06:00
415
4290.0000
LSE
15:06:00
340
4287.5000
LSE
15:06:25
51
4287.5000
LSE
15:06:25
391
4287.0000
LSE
15:06:49
2
4287.0000
LSE
15:06:49
355
4286.5000
LSE
15:07:29
412
4287.0000
LSE
15:08:03
370
4286.5000
LSE
15:08:17
396
4285.0000
LSE
15:08:22
390
4286.0000
LSE
15:09:12
430
4286.5000
LSE
15:09:12
408
4289.0000
LSE
15:10:11
432
4289.5000
LSE
15:10:39
373
4289.0000
LSE
15:10:40
378
4289.0000
LSE
15:10:57
2
4289.0000
LSE
15:10:57
254
4288.5000
LSE
15:11:30
181
4288.5000
LSE
15:11:31
78
4287.5000
LSE
15:11:40
281
4287.5000
LSE
15:11:52
50
4288.0000
LSE
15:12:31
65
4288.0000
LSE
15:12:31
390
4288.0000
LSE
15:12:31
371
4287.0000
LSE
15:12:43
81
4285.5000
LSE
15:13:08
236
4285.5000
LSE
15:13:08
52
4285.5000
LSE
15:13:08
41
4283.5000
LSE
15:13:19
62
4283.5000
LSE
15:13:19
128
4283.5000
LSE
15:13:20
54
4283.5000
LSE
15:13:20
88
4283.5000
LSE
15:13:20
410
4284.0000
LSE
15:13:43
318
4280.0000
LSE
15:14:12
67
4280.0000
LSE
15:14:12
374
4279.5000
LSE
15:14:31
367
4279.5000
LSE
15:15:04
47
4279.5000
LSE
15:15:04
376
4276.5000
LSE
15:15:18
6
4274.5000
LSE
15:15:37
175
4274.5000
LSE
15:15:37
130
4274.5000
LSE
15:15:37
63
4274.5000
LSE
15:15:37
422
4276.0000
LSE
15:16:23
390
4275.0000
LSE
15:16:27
44
4277.5000
LSE
15:17:15
355
4277.5000
LSE
15:17:15
232
4280.0000
LSE
15:17:39
353
4280.0000
LSE
15:17:41
70
4280.0000
LSE
15:17:41
193
4280.0000
LSE
15:17:41
407
4277.5000
LSE
15:18:08
102
4276.5000
LSE
15:18:28
102
4276.5000
LSE
15:18:28
77
4276.5000
LSE
15:18:28
79
4276.5000
LSE
15:18:28
79
4276.5000
LSE
15:19:21
351
4276.5000
LSE
15:19:21
233
4275.5000
LSE
15:19:33
193
4275.5000
LSE
15:19:33
355
4274.5000
LSE
15:19:51
364
4274.0000
LSE
15:20:27
2
4276.0000
LSE
15:21:08
360
4276.0000
LSE
15:21:30
367
4275.5000
LSE
15:21:35
28
4275.5000
LSE
15:21:35
311
4275.0000
LSE
15:21:38
105
4275.0000
LSE
15:21:38
424
4278.5000
LSE
15:23:03
258
4278.5000
LSE
15:23:03
186
4278.5000
LSE
15:23:03
316
4278.5000
LSE
15:23:03
350
4278.5000
LSE
15:23:03
55
4278.5000
LSE
15:23:03
5
4278.5000
LSE
15:23:56
380
4278.5000
LSE
15:23:56
367
4278.0000
LSE
15:24:00
312
4275.5000
LSE
15:24:56
60
4275.5000
LSE
15:24:56
385
4275.5000
LSE
15:24:56
409
4275.0000
LSE
15:25:51
322
4275.0000
LSE
15:25:51
111
4275.0000
LSE
15:25:51
339
4275.0000
LSE
15:26:23
18
4275.0000
LSE
15:26:23
342
4274.5000
LSE
15:26:29
22
4274.5000
LSE
15:26:29
376
4273.0000
LSE
15:26:32
131
4272.0000
LSE
15:27:08
66
4272.0000
LSE
15:27:08
50
4272.0000
LSE
15:27:08
175
4272.0000
LSE
15:27:08
174
4272.0000
LSE
15:27:08
181
4272.0000
LSE
15:27:08
93
4274.0000
LSE
15:28:17
325
4274.0000
LSE
15:28:17
427
4273.0000
LSE
15:28:29
386
4272.0000
LSE
15:28:43
6
4272.0000
LSE
15:28:50
319
4271.0000
LSE
15:29:06
78
4271.0000
LSE
15:29:06
61
4270.0000
LSE
15:29:11
340
4270.0000
LSE
15:29:11
33
4270.0000
LSE
15:29:11
370
4272.5000
LSE
15:30:09
46
4272.0000
LSE
15:30:13
140
4272.0000
LSE
15:30:13
94
4272.0000
LSE
15:30:13
100
4272.0000
LSE
15:30:13
77
4271.5000
LSE
15:30:36
275
4271.5000
LSE
15:30:36
49
4271.5000
LSE
15:30:36
373
4271.5000
LSE
15:31:10
412
4272.0000
LSE
15:31:10
14
4271.0000
LSE
15:31:36
198
4271.0000
LSE
15:31:36
175
4271.0000
LSE
15:31:36
5
4271.0000
LSE
15:31:36
375
4270.5000
LSE
15:31:58
115
4269.5000
LSE
15:32:45
135
4269.5000
LSE
15:32:45
180
4269.5000
LSE
15:32:45
366
4269.0000
LSE
15:32:56
424
4269.5000
LSE
15:34:04
213
4269.5000
LSE
15:34:04
198
4269.5000
LSE
15:34:04
420
4270.0000
LSE
15:34:13
320
4270.0000
LSE
15:34:13
97
4270.0000
LSE
15:34:13
416
4269.5000
LSE
15:34:46
401
4271.5000
LSE
15:35:34
285
4271.5000
LSE
15:35:41
69
4271.5000
LSE
15:35:41
413
4271.0000
LSE
15:36:00
351
4271.0000
LSE
15:36:00
394
4270.0000
LSE
15:36:02
48
4273.0000
LSE
15:37:33
285
4273.0000
LSE
15:37:33
30
4273.0000
LSE
15:37:33
405
4273.0000
LSE
15:37:59
403
4273.0000
LSE
15:37:59
66
4274.0000
LSE
15:37:59
181
4274.0000
LSE
15:37:59
96
4274.0000
LSE
15:37:59
50
4274.0000
LSE
15:37:59
66
4273.5000
LSE
15:37:59
50
4273.5000
LSE
15:37:59
30
4273.5000
LSE
15:37:59
148
4273.5000
LSE
15:37:59
2
4273.5000
LSE
15:37:59
249
4273.5000
LSE
15:37:59
58
4273.0000
LSE
15:39:15
392
4273.0000
LSE
15:39:15
40
4275.0000
LSE
15:39:47
376
4275.0000
LSE
15:39:47
378
4274.5000
LSE
15:39:56
365
4273.5000
LSE
15:39:57
333
4273.5000
LSE
15:39:57
88
4273.5000
LSE
15:39:57
220
4273.0000
LSE
15:41:13
66
4273.0000
LSE
15:41:13
50
4273.0000
LSE
15:41:13
357
4273.0000
LSE
15:41:13
378
4272.5000
LSE
15:41:23
77
4271.0000
LSE
15:42:01
330
4271.0000
LSE
15:42:01
220
4271.0000
LSE
15:43:14
50
4271.0000
LSE
15:43:14
65
4271.0000
LSE
15:43:14
99
4271.0000
LSE
15:43:14
409
4271.5000
LSE
15:43:14
257
4271.5000
LSE
15:43:14
150
4271.5000
LSE
15:43:14
435
4273.0000
LSE
15:43:49
178
4272.5000
LSE
15:44:31
240
4272.5000
LSE
15:44:31
33
4272.5000
LSE
15:44:31
389
4272.5000
LSE
15:44:31
390
4272.0000
LSE
15:44:48
432
4270.0000
LSE
15:44:53
421
4268.0000
LSE
15:46:23
9
4268.0000
LSE
15:46:23
257
4268.0000
LSE
15:46:23
131
4268.0000
LSE
15:46:23
364
4267.5000
LSE
15:46:30
30
4267.5000
LSE
15:46:30
25
4268.0000
LSE
15:46:52
75
4268.0000
LSE
15:46:52
32
4268.0000
LSE
15:46:52
225
4268.0000
LSE
15:46:52
73
4268.0000
LSE
15:46:52
397
4273.0000
LSE
15:47:55
18
4273.0000
LSE
15:47:55
125
4273.0000
LSE
15:47:55
201
4273.0000
LSE
15:47:55
6
4273.0000
LSE
15:47:55
361
4273.0000
LSE
15:48:09
82
4272.5000
LSE
15:48:10
23
4272.5000
LSE
15:48:10
294
4272.5000
LSE
15:48:10
66
4278.0000
LSE
15:49:36
310
4278.0000
LSE
15:49:36
375
4278.0000
LSE
15:49:36
104
4278.0000
LSE
15:49:36
261
4278.0000
LSE
15:49:42
101
4278.0000
LSE
15:49:42
71
4278.0000
LSE
15:49:42
296
4277.5000
LSE
15:49:43
72
4277.5000
LSE
15:49:43
40
4277.5000
LSE
15:49:43
17
4277.5000
LSE
15:49:43
118
4277.5000
LSE
15:49:43
186
4277.5000
LSE
15:49:43
43
4277.5000
LSE
15:49:43
92
4276.5000
LSE
15:51:09
205
4276.5000
LSE
15:51:09
128
4276.5000
LSE
15:51:09
68
4276.0000
LSE
15:51:15
204
4276.0000
LSE
15:51:15
55
4276.0000
LSE
15:51:15
406
4276.0000
LSE
15:51:15
363
4277.5000
LSE
15:52:08
413
4277.5000
LSE
15:52:08
175
4277.0000
LSE
15:52:41
191
4277.0000
LSE
15:52:41
23
4277.0000
LSE
15:52:41
360
4277.0000
LSE
15:52:41
378
4276.5000
LSE
15:52:53
373
4278.0000
LSE
15:53:58
424
4277.5000
LSE
15:54:07
392
4277.5000
LSE
15:54:07
398
4278.0000
LSE
15:54:33
359
4277.5000
LSE
15:54:59
198
4277.0000
LSE
15:55:00
218
4277.0000
LSE
15:55:00
246
4276.5000
LSE
15:56:18
50
4276.5000
LSE
15:56:18
66
4276.5000
LSE
15:56:18
402
4276.5000
LSE
15:56:18
379
4276.5000
LSE
15:56:18
31
4276.5000
LSE
15:56:18
386
4275.0000
LSE
15:56:31
373
4275.0000
LSE
15:56:31
382
4273.5000
LSE
15:58:04
390
4273.5000
LSE
15:58:04
51
4273.5000
LSE
15:58:04
47
4273.5000
LSE
15:58:04
54
4274.0000
LSE
15:58:04
312
4274.0000
LSE
15:58:04
50
4273.0000
LSE
15:58:21
219
4273.0000
LSE
15:58:21
214
4273.0000
LSE
15:58:21
50
4272.5000
LSE
15:58:25
7
4272.5000
LSE
15:58:25
373
4272.0000
LSE
15:58:48
388
4271.0000
LSE
15:58:53
377
4271.5000
LSE
15:58:53
178
4269.5000
LSE
15:59:32
174
4269.5000
LSE
15:59:32
380
4269.0000
LSE
15:59:55
430
4268.5000
LSE
15:59:59
479
4270.5000
LSE
16:01:40
50
4271.0000
LSE
16:01:40
66
4271.0000
LSE
16:01:40
175
4271.0000
LSE
16:01:40
430
4270.0000
LSE
16:01:41
351
4270.0000
LSE
16:02:06
399
4270.0000
LSE
16:02:06
345
4269.5000
LSE
16:02:13
70
4269.5000
LSE
16:02:13
405
4269.5000
LSE
16:02:13
399
4269.5000
LSE
16:02:54
359
4269.0000
LSE
16:03:19
11
4269.0000
LSE
16:03:19
381
4269.0000
LSE
16:03:19
64
4271.5000
LSE
16:04:31
175
4271.5000
LSE
16:04:31
14
4271.5000
LSE
16:04:31
129
4271.5000
LSE
16:04:31
58
4271.5000
LSE
16:04:31
203
4271.5000
LSE
16:04:31
432
4271.0000
LSE
16:04:32
386
4273.5000
LSE
16:05:45
326
4273.5000
LSE
16:05:45
80
4273.5000
LSE
16:05:45
375
4274.0000
LSE
16:05:45
11
4274.0000
LSE
16:05:45
213
4274.0000
LSE
16:05:45
92
4274.0000
LSE
16:05:45
157
4274.0000
LSE
16:05:45
211
4272.5000
LSE
16:05:54
194
4272.5000
LSE
16:05:54
387
4272.5000
LSE
16:06:17
357
4273.0000
LSE
16:06:17
422
4274.0000
LSE
16:07:15
50
4275.0000
LSE
16:07:43
44
4275.5000
LSE
16:08:06
416
4275.0000
LSE
16:08:06
79
4275.5000
LSE
16:08:06
238
4275.5000
LSE
16:08:06
88
4275.5000
LSE
16:08:06
360
4275.5000
LSE
16:08:33
406
4275.5000
LSE
16:08:33
407
4274.0000
LSE
16:08:42
248
4274.5000
LSE
16:08:42
191
4274.5000
LSE
16:08:42
298
4273.5000
LSE
16:08:47
103
4273.5000
LSE
16:08:47
80
4272.5000
LSE
16:09:10
185
4272.5000
LSE
16:09:10
362
4273.0000
LSE
16:09:43
36
4272.5000
LSE
16:09:44
352
4272.5000
LSE
16:09:44
36
4272.5000
LSE
16:09:44
171
4272.0000
LSE
16:10:02
235
4272.0000
LSE
16:10:02
391
4272.5000
LSE
16:10:50
149
4272.0000
LSE
16:11:00
66
4272.0000
LSE
16:11:00
175
4272.0000
LSE
16:11:00
378
4272.0000
LSE
16:11:00
171
4272.0000
LSE
16:11:00
54
4272.0000
LSE
16:11:00
2
4272.0000
LSE
16:11:00
150
4272.0000
LSE
16:11:00
81
4272.5000
LSE
16:11:37
349
4272.5000
LSE
16:11:37
363
4271.5000
LSE
16:12:11
298
4271.5000
LSE
16:12:11
64
4271.5000
LSE
16:12:11
399
4272.0000
LSE
16:12:11
253
4271.5000
LSE
16:13:05
82
4271.5000
LSE
16:13:05
66
4271.5000
LSE
16:13:05
270
4271.5000
LSE
16:13:05
288
4271.5000
LSE
16:13:05
128
4271.5000
LSE
16:13:05
66
4275.5000
LSE
16:14:56
50
4275.5000
LSE
16:14:56
47
4275.5000
LSE
16:14:56
230
4275.5000
LSE
16:14:56
411
4275.5000
LSE
16:14:56
208
4275.5000
LSE
16:14:56
655
4275.5000
LSE
16:14:56
285
4275.0000
LSE
16:15:01
79
4275.0000
LSE
16:15:01
288
4275.0000
LSE
16:15:01
132
4275.0000
LSE
16:15:01
31
4277.0000
LSE
16:15:27
196
4277.0000
LSE
16:15:27
2
4277.0000
LSE
16:15:27
140
4277.0000
LSE
16:15:27
240
4277.0000
LSE
16:15:27
117
4277.0000
LSE
16:15:27
373
4276.0000
LSE
16:15:33
19
4276.0000
LSE
16:15:33
420
4275.5000
LSE
16:15:44
400
4276.0000
LSE
16:16:25
82
4275.5000
LSE
16:16:40
276
4275.5000
LSE
16:16:40
46
4275.0000
LSE
16:16:52
230
4275.0000
LSE
16:16:52
65
4275.0000
LSE
16:16:52
50
4275.0000
LSE
16:16:52
430
4275.0000
LSE
16:16:52
317
4274.5000
LSE
16:17:08
42
4274.5000
LSE
16:17:08
460
4275.0000
LSE
16:17:55
386
4275.0000
LSE
16:18:32
191
4275.0000
LSE
16:18:36
50
4275.0000
LSE
16:18:36
66
4275.0000
LSE
16:18:36
272
4275.0000
LSE
16:18:36
11
4275.0000
LSE
16:18:36
330
4275.0000
LSE
16:18:36
34
4275.0000
LSE
16:18:36
321
4275.0000
LSE
16:18:36
410
4273.0000
LSE
16:18:46
95
4274.5000
LSE
16:19:58
320
4274.5000
LSE
16:19:58
50
4275.0000
LSE
16:20:10
377
4275.0000
LSE
16:20:13
58
4275.0000
LSE
16:20:18
126
4275.0000
LSE
16:20:18
2
4274.5000
LSE
16:20:33
66
4274.5000
LSE
16:20:33
50
4274.5000
LSE
16:20:33
394
4274.5000
LSE
16:20:33
70
4274.5000
LSE
16:20:33
89
4274.5000
LSE
16:20:33
101
4274.5000
LSE
16:20:33
266
4274.5000
LSE
16:20:33
66
4275.0000
LSE
16:21:01
58
4275.0000
LSE
16:21:01
50
4275.0000
LSE
16:21:01
191
4275.0000
LSE
16:21:10
76
4275.0000
LSE
16:21:10
135
4276.0000
LSE
16:21:40
136
4276.0000
LSE
16:21:42
136
4276.0000
LSE
16:21:42
104
4276.0000
LSE
16:21:42
448
4276.5000
LSE
16:21:42
388
4276.5000
LSE
16:22:08
108
4277.0000
LSE
16:22:57
28
4277.0000
LSE
16:22:57
364
4277.0000
LSE
16:22:57
2
4277.0000
LSE
16:22:57
308
4277.0000
LSE
16:22:57
220
4277.0000
LSE
16:22:57
195
4277.0000
LSE
16:22:57
435
4277.0000
LSE
16:22:57
527
4277.0000
LSE
16:22:57
418
4277.0000
LSE
16:22:57
6
4275.0000
LSE
16:23:31
349
4275.0000
LSE
16:23:31
34
4275.0000
LSE
16:23:31
148
4274.5000
LSE
16:23:45
164
4274.5000
LSE
16:23:45
85
4274.5000
LSE
16:23:45
408
4274.5000
LSE
16:23:45
18
4275.0000
LSE
16:24:03
219
4275.0000
LSE
16:24:03
54
4275.0000
LSE
16:24:05
320
4275.0000
LSE
16:24:05
118
4275.0000
LSE
16:24:05
2
4275.0000
LSE
16:24:05
50
4275.5000
LSE
16:24:41
66
4275.5000
LSE
16:24:41
250
4275.5000
LSE
16:24:41
381
4275.0000
LSE
16:24:50
53
4275.0000
LSE
16:24:50
42
4276.0000
LSE
16:25:19
51
4276.0000
LSE
16:25:20
1
4276.5000
LSE
16:25:24
250
4276.5000
LSE
16:25:24
282
4276.5000
LSE
16:25:33
50
4276.5000
LSE
16:25:33
66
4276.5000
LSE
16:25:33
58
4276.5000
LSE
16:25:33
77
4276.5000
LSE
16:25:33
409
4276.5000
LSE
16:25:33
295
4276.5000
LSE
16:25:33
65
4276.5000
LSE
16:25:33
84
4276.5000
LSE
16:25:33
98
4276.5000
LSE
16:25:33
141
4276.5000
LSE
16:25:33
92
4277.0000
LSE
16:26:02
414
4277.0000
LSE
16:26:02
100
4277.0000
LSE
16:26:03
245
4277.0000
LSE
16:26:03
313
4277.0000
LSE
16:26:03
151
4277.0000
LSE
16:26:04
52
4277.0000
LSE
16:26:04
36
4277.0000
LSE
16:26:04
201
4277.0000
LSE
16:26:04
4
4277.0000
LSE
16:26:05
338
4278.0000
LSE
16:26:54
50
4278.0000
LSE
16:26:54
357
4278.0000
LSE
16:26:54
356
4278.0000
LSE
16:26:54
235
4278.0000
LSE
16:26:54
106
4277.5000
LSE
16:27:04
395
4277.5000
LSE
16:27:04
425
4277.5000
LSE
16:27:05
186
4277.5000
LSE
16:27:05
136
4277.5000
LSE
16:27:05
351
4277.5000
LSE
16:27:23
230
4277.5000
LSE
16:27:23
121
4277.5000
LSE
16:27:23
728
4278.0000
LSE
16:27:31
284
4278.0000
LSE
16:27:31
403
4278.0000
LSE
16:27:31
37
4277.5000
LSE
16:28:00
357
4277.5000
LSE
16:28:08
175
4277.5000
LSE
16:28:08
219
4277.5000
LSE
16:28:08
120
4277.5000
LSE
16:28:08
60
4277.5000
LSE
16:28:08
154
4277.5000
LSE
16:28:08
374
4277.5000
LSE
16:28:08
83
4277.5000
LSE
16:28:08
484
4277.5000
LSE
16:28:08
100
4277.5000
LSE
16:28:08
187
4278.0000
LSE
16:28:30
115
4278.0000
LSE
16:28:30
429
4278.0000
LSE
16:28:30
111
4279.0000
LSE
16:28:50
737
4279.5000
LSE
16:28:55
308
4279.0000
LSE
16:29:00
54
4279.0000
LSE
16:29:00
688
4278.5000
LSE
16:29:24
1
4278.5000
LSE
16:29:24
6
4278.5000
LSE
16:29:24
262
4278.0000
LSE
16:29:29
315
4249.0000
Turquoise
08:02:54
315
4229.5000
Turquoise
08:04:55
335
4237.5000
Turquoise
08:05:25
342
4246.5000
Turquoise
08:07:21
29
4248.5000
Turquoise
08:09:00
91
4248.5000
Turquoise
08:09:00
20
4248.5000
Turquoise
08:09:00
197
4248.5000
Turquoise
08:09:00
314
4249.5000
Turquoise
08:11:27
417
4266.5000
Turquoise
08:14:36
347
4263.0000
Turquoise
08:15:08
322
4274.0000
Turquoise
08:18:00
77
4272.0000
Turquoise
08:20:03
259
4272.0000
Turquoise
08:20:03
100
4266.0000
Turquoise
08:22:37
216
4266.0000
Turquoise
08:22:37
329
4263.0000
Turquoise
08:25:08
305
4258.0000
Turquoise
08:28:36
327
4249.5000
Turquoise
08:32:03
332
4258.0000
Turquoise
08:35:08
333
4267.5000
Turquoise
08:38:58
291
4263.5000
Turquoise
08:42:40
301
4261.0000
Turquoise
08:46:25
164
4258.5000
Turquoise
08:50:06
131
4258.5000
Turquoise
08:51:24
315
4259.5000
Turquoise
08:53:43
285
4266.5000
Turquoise
08:57:54
315
4259.0000
Turquoise
09:00:52
307
4260.5000
Turquoise
09:03:41
307
4263.0000
Turquoise
09:07:11
285
4265.5000
Turquoise
09:12:10
287
4259.0000
Turquoise
09:15:01
70
4261.0000
Turquoise
09:19:11
22
4261.0000
Turquoise
09:19:48
174
4261.0000
Turquoise
09:19:48
39
4261.0000
Turquoise
09:19:48
116
4261.0000
Turquoise
09:19:48
351
4260.5000
Turquoise
09:25:03
207
4261.5000
Turquoise
09:29:07
90
4261.5000
Turquoise
09:29:07
345
4263.0000
Turquoise
09:33:00
335
4264.5000
Turquoise
09:37:57
351
4265.0000
Turquoise
09:41:52
301
4263.5000
Turquoise
09:47:34
337
4263.0000
Turquoise
09:51:47
293
4266.0000
Turquoise
09:56:42
337
4269.0000
Turquoise
10:02:19
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.ENDPOSZZGMKVLRGMZM
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