REG - Unilever PLC - Transaction in Own Shares
09 June 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
09 June 2021
Number of ordinary shares purchased:
503,067
Highest price paid per share:
GBp 4,290.5000
Lowest price paid per share:
GBp 4,260.0000
Volume weighted average price paid per share:
GBp 4,274.4885
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 11,658,171 of its ordinary shares in treasury and has 2,617,585,601 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,274.5954
350,000
BATS
4,274.3151
100,000
Chi-X
4,274.0962
39,835
Turquoise
4,274.1535
13,232
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
349
4,261.50
BATE
08:22:17
373
4,264.50
BATE
08:24:26
351
4,265.00
BATE
08:25:46
287
4,266.00
BATE
08:27:14
189
4,264.50
BATE
08:29:40
311
4,264.50
BATE
08:29:40
12
4,264.50
BATE
08:29:44
21
4,264.50
BATE
08:29:44
36
4,264.50
BATE
08:29:44
76
4,264.50
BATE
08:29:44
643
4,269.50
BATE
08:33:45
23
4,269.50
BATE
08:33:45
40
4,269.50
BATE
08:33:45
40
4,269.50
BATE
08:33:45
40
4,269.50
BATE
08:33:45
248
4,268.50
BATE
08:33:46
30
4,268.50
BATE
08:33:48
18
4,268.50
BATE
08:33:48
28
4,268.50
BATE
08:33:48
197
4,269.00
BATE
08:34:54
100
4,269.00
BATE
08:34:54
74
4,269.00
BATE
08:35:56
40
4,269.00
BATE
08:35:56
311
4,270.50
BATE
08:36:19
350
4,274.00
BATE
08:37:46
365
4,275.50
BATE
08:40:40
101
4,274.50
BATE
08:41:32
200
4,274.50
BATE
08:41:32
46
4,270.50
BATE
08:43:17
241
4,270.50
BATE
08:43:17
48
4,270.50
BATE
08:43:17
316
4,273.00
BATE
08:45:06
295
4,274.00
BATE
08:48:28
92
4,275.00
BATE
08:49:13
113
4,275.00
BATE
08:49:13
50
4,275.00
BATE
08:49:13
75
4,274.50
BATE
08:49:13
250
4,274.50
BATE
08:49:13
25
4,274.50
BATE
08:49:13
12
4,274.50
BATE
08:50:20
44
4,274.50
BATE
08:50:20
240
4,274.50
BATE
08:50:20
118
4,273.50
BATE
08:53:05
224
4,273.50
BATE
08:53:05
28
4,271.00
BATE
08:54:49
100
4,271.00
BATE
08:54:49
100
4,271.00
BATE
08:54:49
99
4,271.00
BATE
08:54:49
84
4,270.00
BATE
08:55:27
50
4,270.00
BATE
08:56:11
306
4270.5000
BATE
08:56:48
302
4266.5000
BATE
08:58:40
63
4268.5000
BATE
09:00:46
151
4268.5000
BATE
09:00:46
249
4269.0000
BATE
09:00:51
62
4269.0000
BATE
09:00:51
128
4268.5000
BATE
09:00:54
220
4268.5000
BATE
09:02:18
279
4272.5000
BATE
09:04:08
60
4272.5000
BATE
09:04:08
44
4271.0000
BATE
09:04:35
185
4272.5000
BATE
09:05:05
299
4274.0000
BATE
09:07:03
100
4272.5000
BATE
09:07:16
226
4272.5000
BATE
09:07:18
11
4271.5000
BATE
09:09:01
22
4271.5000
BATE
09:09:01
100
4271.5000
BATE
09:09:18
68
4271.5000
BATE
09:09:28
55
4271.5000
BATE
09:09:28
65
4271.5000
BATE
09:09:42
137
4271.0000
BATE
09:10:51
116
4271.0000
BATE
09:10:51
80
4271.0000
BATE
09:10:51
17
4269.5000
BATE
09:12:44
100
4269.5000
BATE
09:12:44
208
4269.5000
BATE
09:12:44
331
4270.5000
BATE
09:15:16
250
4274.0000
BATE
09:17:30
8
4274.0000
BATE
09:17:30
31
4274.0000
BATE
09:17:30
302
4273.0000
BATE
09:17:51
274
4274.5000
BATE
09:20:48
41
4274.5000
BATE
09:20:48
334
4274.0000
BATE
09:20:54
121
4275.5000
BATE
09:24:51
34
4275.5000
BATE
09:24:51
360
4276.0000
BATE
09:25:16
135
4275.0000
BATE
09:25:44
117
4277.0000
BATE
09:26:37
162
4277.0000
BATE
09:26:37
46
4277.0000
BATE
09:26:37
303
4277.5000
BATE
09:29:46
330
4276.5000
BATE
09:29:52
291
4278.0000
BATE
09:32:14
64
4278.0000
BATE
09:32:14
100
4277.0000
BATE
09:36:56
90
4277.0000
BATE
09:36:56
295
4277.0000
BATE
09:36:56
323
4277.0000
BATE
09:36:56
320
4279.0000
BATE
09:38:23
347
4280.5000
BATE
09:40:08
30
4280.0000
BATE
09:42:20
317
4280.0000
BATE
09:42:31
107
4281.0000
BATE
09:44:01
10
4281.0000
BATE
09:44:01
160
4283.0000
BATE
09:44:45
100
4283.0000
BATE
09:44:45
50
4283.0000
BATE
09:44:45
317
4284.5000
BATE
09:46:18
14
4284.5000
BATE
09:46:18
17
4282.5000
BATE
09:48:24
16
4282.5000
BATE
09:48:28
59
4282.5000
BATE
09:48:29
100
4282.5000
BATE
09:48:29
142
4282.5000
BATE
09:48:29
107
4281.5000
BATE
09:49:52
70
4281.5000
BATE
09:49:52
108
4281.5000
BATE
09:49:53
47
4281.5000
BATE
09:49:54
22
4281.5000
BATE
09:49:54
116
4281.5000
BATE
09:53:43
100
4281.5000
BATE
09:53:47
107
4281.5000
BATE
09:54:04
293
4281.5000
BATE
09:54:29
32
4281.5000
BATE
09:54:29
49
4281.5000
BATE
09:54:29
109
4280.0000
BATE
09:57:07
175
4280.0000
BATE
09:57:19
67
4280.0000
BATE
09:57:19
172
4280.0000
BATE
09:59:02
100
4280.0000
BATE
09:59:02
74
4280.0000
BATE
09:59:02
100
4280.5000
BATE
10:01:31
171
4280.5000
BATE
10:01:52
125
4280.5000
BATE
10:01:52
69
4280.5000
BATE
10:03:20
250
4280.5000
BATE
10:03:20
26
4280.5000
BATE
10:03:20
298
4276.0000
BATE
10:07:02
17
4274.5000
BATE
10:08:45
1
4274.5000
BATE
10:08:45
193
4274.5000
BATE
10:08:45
98
4274.5000
BATE
10:08:45
107
4273.5000
BATE
10:10:29
240
4273.5000
BATE
10:10:29
311
4268.0000
BATE
10:13:00
295
4268.5000
BATE
10:15:00
134
4270.5000
BATE
10:17:08
44
4270.5000
BATE
10:17:08
115
4270.5000
BATE
10:17:08
23
4270.5000
BATE
10:17:08
298
4272.5000
BATE
10:19:45
90
4274.0000
BATE
10:21:33
50
4274.0000
BATE
10:21:33
39
4273.5000
BATE
10:21:33
198
4273.5000
BATE
10:22:48
95
4273.5000
BATE
10:22:48
72
4276.0000
BATE
10:24:02
148
4276.0000
BATE
10:24:02
77
4276.0000
BATE
10:24:02
279
4275.5000
BATE
10:27:23
61
4275.5000
BATE
10:28:08
21
4275.5000
BATE
10:28:08
30
4275.5000
BATE
10:28:13
58
4275.5000
BATE
10:28:13
105
4275.5000
BATE
10:28:13
78
4275.5000
BATE
10:28:13
286
4273.5000
BATE
10:30:04
76
4274.5000
BATE
10:32:00
209
4274.5000
BATE
10:32:00
108
4272.0000
BATE
10:34:00
100
4272.0000
BATE
10:34:10
68
4272.0000
BATE
10:34:13
114
4275.5000
BATE
10:36:40
100
4275.5000
BATE
10:36:40
100
4275.5000
BATE
10:36:40
6
4275.5000
BATE
10:36:40
55
4272.5000
BATE
10:38:37
184
4272.5000
BATE
10:38:37
48
4272.5000
BATE
10:38:44
4
4272.0000
BATE
10:40:12
196
4272.0000
BATE
10:40:12
100
4272.0000
BATE
10:40:12
35
4272.0000
BATE
10:40:12
351
4272.0000
BATE
10:42:50
298
4268.0000
BATE
10:45:43
212
4271.0000
BATE
10:49:13
121
4271.0000
BATE
10:49:13
110
4269.5000
BATE
10:51:25
61
4269.5000
BATE
10:51:48
76
4271.0000
BATE
10:52:49
32
4271.5000
BATE
10:52:49
250
4271.5000
BATE
10:52:49
15
4271.5000
BATE
10:52:49
207
4271.0000
BATE
10:52:50
18
4271.0000
BATE
10:53:22
13
4271.0000
BATE
10:53:22
333
4270.5000
BATE
10:56:07
165
4270.5000
BATE
10:58:00
157
4270.5000
BATE
10:58:07
11
4270.5000
BATE
10:58:07
307
4269.5000
BATE
11:00:18
95
4268.5000
BATE
11:02:40
340
4270.5000
BATE
11:03:40
90
4270.0000
BATE
11:05:16
33
4270.0000
BATE
11:05:16
61
4270.0000
BATE
11:05:17
66
4270.0000
BATE
11:05:25
1
4270.0000
BATE
11:05:42
100
4270.0000
BATE
11:05:42
6
4268.0000
BATE
11:09:54
82
4268.0000
BATE
11:10:17
58
4268.5000
BATE
11:10:58
250
4268.5000
BATE
11:10:58
147
4268.5000
BATE
11:11:31
206
4268.5000
BATE
11:11:31
302
4265.5000
BATE
11:13:16
9
4265.5000
BATE
11:15:25
115
4265.5000
BATE
11:15:31
203
4265.5000
BATE
11:15:31
50
4263.5000
BATE
11:18:53
289
4263.5000
BATE
11:19:51
208
4263.5000
BATE
11:21:07
50
4265.5000
BATE
11:22:43
314
4265.0000
BATE
11:22:53
100
4262.0000
BATE
11:25:12
231
4261.0000
BATE
11:27:17
175
4262.0000
BATE
11:28:38
125
4262.0000
BATE
11:28:38
109
4260.5000
BATE
11:30:06
177
4260.5000
BATE
11:30:07
194
4262.0000
BATE
11:33:13
162
4262.0000
BATE
11:33:13
314
4262.0000
BATE
11:37:38
208
4261.5000
BATE
11:38:18
115
4261.5000
BATE
11:38:18
306
4260.5000
BATE
11:40:35
162
4261.5000
BATE
11:43:36
174
4261.5000
BATE
11:43:36
12
4261.5000
BATE
11:43:36
119
4262.5000
BATE
11:46:46
75
4262.5000
BATE
11:46:46
110
4262.5000
BATE
11:46:46
34
4264.5000
BATE
11:47:40
181
4264.5000
BATE
11:47:42
80
4264.5000
BATE
11:47:42
39
4261.5000
BATE
11:52:35
308
4261.5000
BATE
11:52:43
100
4260.0000
BATE
11:52:44
207
4260.0000
BATE
11:52:44
202
4261.5000
BATE
11:56:33
79
4261.5000
BATE
11:56:33
122
4261.5000
BATE
11:56:33
294
4262.5000
BATE
11:59:44
294
4263.0000
BATE
11:59:44
60
4262.0000
BATE
12:00:57
269
4262.0000
BATE
12:01:50
96
4262.0000
BATE
12:03:12
91
4262.0000
BATE
12:03:12
100
4262.0000
BATE
12:03:12
102
4261.5000
BATE
12:04:50
65
4261.5000
BATE
12:04:50
148
4261.5000
BATE
12:04:50
30
4261.5000
BATE
12:04:50
312
4263.0000
BATE
12:07:43
45
4263.5000
BATE
12:09:35
146
4265.0000
BATE
12:11:24
60
4265.0000
BATE
12:11:24
115
4265.0000
BATE
12:11:24
58
4265.0000
BATE
12:12:56
100
4265.0000
BATE
12:12:56
169
4265.0000
BATE
12:12:56
140
4265.0000
BATE
12:15:13
100
4265.0000
BATE
12:15:23
71
4265.0000
BATE
12:15:45
23
4268.0000
BATE
12:18:37
135
4268.0000
BATE
12:19:15
99
4268.0000
BATE
12:19:16
74
4268.0000
BATE
12:19:16
341
4270.5000
BATE
12:22:13
95
4269.0000
BATE
12:23:00
38
4269.0000
BATE
12:23:00
207
4269.0000
BATE
12:23:31
94
4268.5000
BATE
12:25:59
85
4268.5000
BATE
12:25:59
146
4268.5000
BATE
12:25:59
35
4268.0000
BATE
12:30:02
256
4268.0000
BATE
12:30:02
100
4268.5000
BATE
12:31:06
100
4268.5000
BATE
12:31:06
301
4267.5000
BATE
12:34:03
94
4265.0000
BATE
12:35:57
209
4265.0000
BATE
12:35:57
50
4265.0000
BATE
12:35:57
317
4266.5000
BATE
12:38:59
87
4266.5000
BATE
12:41:44
229
4266.5000
BATE
12:41:44
53
4267.0000
BATE
12:44:05
122
4267.0000
BATE
12:45:03
121
4267.0000
BATE
12:45:03
100
4266.0000
BATE
12:46:03
100
4266.0000
BATE
12:46:03
246
4266.5000
BATE
12:47:22
75
4266.5000
BATE
12:47:39
13
4266.5000
BATE
12:48:41
100
4267.5000
BATE
12:49:50
185
4267.0000
BATE
12:51:28
163
4267.0000
BATE
12:51:28
105
4267.5000
BATE
12:54:34
123
4267.5000
BATE
12:54:35
97
4267.5000
BATE
12:54:36
19
4267.5000
BATE
12:56:57
250
4267.5000
BATE
12:57:19
18
4267.5000
BATE
12:57:58
29
4267.0000
BATE
12:59:13
124
4268.0000
BATE
12:59:41
126
4268.0000
BATE
12:59:41
75
4268.0000
BATE
12:59:47
164
4268.0000
BATE
13:02:25
59
4268.0000
BATE
13:02:29
46
4268.0000
BATE
13:02:29
33
4268.0000
BATE
13:02:29
131
4268.0000
BATE
13:03:04
185
4268.0000
BATE
13:03:04
73
4269.0000
BATE
13:05:11
250
4269.0000
BATE
13:05:11
10
4269.0000
BATE
13:05:11
10
4269.5000
BATE
13:08:26
107
4269.5000
BATE
13:08:26
3
4269.5000
BATE
13:08:27
100
4269.5000
BATE
13:08:27
42
4269.5000
BATE
13:08:27
12
4269.5000
BATE
13:08:27
20
4269.5000
BATE
13:08:27
16
4269.5000
BATE
13:08:27
130
4271.0000
BATE
13:10:19
97
4271.0000
BATE
13:10:34
61
4271.5000
BATE
13:11:32
145
4271.5000
BATE
13:11:32
144
4271.5000
BATE
13:11:32
9
4277.0000
BATE
13:14:30
213
4277.0000
BATE
13:14:30
102
4277.0000
BATE
13:14:30
181
4276.5000
BATE
13:16:45
38
4276.5000
BATE
13:16:45
106
4276.5000
BATE
13:17:25
73
4273.0000
BATE
13:19:10
116
4273.0000
BATE
13:19:13
134
4273.0000
BATE
13:19:13
150
4275.0000
BATE
13:21:35
184
4275.0000
BATE
13:21:35
17
4275.0000
BATE
13:22:20
35
4275.0000
BATE
13:24:50
15
4275.0000
BATE
13:24:50
8
4275.0000
BATE
13:24:50
78
4275.0000
BATE
13:24:50
83
4275.0000
BATE
13:24:50
50
4275.0000
BATE
13:24:50
18
4275.0000
BATE
13:24:50
178
4275.0000
BATE
13:26:32
49
4275.0000
BATE
13:26:32
72
4275.0000
BATE
13:27:31
325
4278.0000
BATE
13:29:24
250
4277.5000
BATE
13:30:30
90
4277.5000
BATE
13:30:54
210
4280.5000
BATE
13:33:06
209
4281.0000
BATE
13:34:07
144
4281.0000
BATE
13:34:07
87
4281.5000
BATE
13:35:50
250
4281.5000
BATE
13:35:50
75
4277.0000
BATE
13:38:15
222
4277.0000
BATE
13:38:15
207
4277.0000
BATE
13:40:09
12
4277.0000
BATE
13:40:09
153
4278.0000
BATE
13:40:58
6
4278.0000
BATE
13:40:58
149
4278.0000
BATE
13:41:13
20
4278.0000
BATE
13:41:13
329
4278.5000
BATE
13:45:32
66
4280.5000
BATE
13:47:28
242
4280.5000
BATE
13:47:28
316
4281.0000
BATE
13:47:28
56
4279.5000
BATE
13:49:26
250
4279.5000
BATE
13:49:26
114
4280.0000
BATE
13:51:20
81
4280.0000
BATE
13:51:44
147
4280.0000
BATE
13:51:44
219
4279.5000
BATE
13:52:46
126
4279.5000
BATE
13:52:48
131
4279.0000
BATE
13:55:19
50
4279.0000
BATE
13:55:19
50
4279.0000
BATE
13:55:19
63
4279.0000
BATE
13:55:19
50
4278.5000
BATE
13:55:19
322
4280.0000
BATE
13:58:01
313
4280.0000
BATE
14:00:06
250
4280.5000
BATE
14:02:14
98
4280.5000
BATE
14:02:20
332
4280.0000
BATE
14:02:52
127
4282.0000
BATE
14:04:30
188
4282.0000
BATE
14:04:30
184
4284.0000
BATE
14:05:55
155
4284.0000
BATE
14:05:55
322
4283.5000
BATE
14:08:30
345
4284.0000
BATE
14:10:15
64
4283.5000
BATE
14:12:16
253
4283.5000
BATE
14:12:16
50
4283.5000
BATE
14:13:58
107
4283.0000
BATE
14:13:58
129
4283.0000
BATE
14:13:58
41
4281.0000
BATE
14:15:19
250
4281.0000
BATE
14:15:19
42
4281.0000
BATE
14:15:19
14
4281.0000
BATE
14:16:36
72
4281.0000
BATE
14:16:36
294
4282.5000
BATE
14:18:27
100
4283.0000
BATE
14:20:08
295
4282.5000
BATE
14:20:36
176
4279.5000
BATE
14:20:58
177
4279.5000
BATE
14:20:58
35
4283.0000
BATE
14:24:16
120
4283.5000
BATE
14:25:01
100
4283.5000
BATE
14:25:01
163
4283.5000
BATE
14:25:01
100
4284.0000
BATE
14:25:37
185
4284.0000
BATE
14:25:37
24
4283.0000
BATE
14:26:32
22
4283.0000
BATE
14:26:32
24
4283.0000
BATE
14:26:35
33
4283.0000
BATE
14:26:35
20
4283.0000
BATE
14:26:35
85
4283.0000
BATE
14:26:43
27
4283.0000
BATE
14:26:43
89
4283.0000
BATE
14:26:43
11
4283.0000
BATE
14:26:43
329
4281.5000
BATE
14:28:21
16
4279.5000
BATE
14:29:27
64
4279.5000
BATE
14:29:27
45
4279.5000
BATE
14:29:27
50
4279.5000
BATE
14:29:27
321
4280.5000
BATE
14:30:01
55
4281.0000
BATE
14:30:55
18
4281.0000
BATE
14:30:55
20
4281.0000
BATE
14:30:55
254
4281.0000
BATE
14:30:55
299
4281.5000
BATE
14:31:25
250
4284.0000
BATE
14:32:23
46
4284.0000
BATE
14:32:27
48
4283.5000
BATE
14:32:31
250
4283.5000
BATE
14:32:31
37
4283.5000
BATE
14:32:31
289
4282.5000
BATE
14:33:41
5
4283.0000
BATE
14:33:56
483
4285.5000
BATE
14:34:58
24
4285.0000
BATE
14:35:02
250
4285.0000
BATE
14:35:02
30
4285.0000
BATE
14:35:02
78
4286.0000
BATE
14:35:34
36
4286.5000
BATE
14:35:49
35
4286.5000
BATE
14:35:49
274
4286.5000
BATE
14:35:55
43
4284.5000
BATE
14:36:55
173
4284.5000
BATE
14:36:55
31
4284.5000
BATE
14:36:55
83
4284.5000
BATE
14:36:55
17
4286.0000
BATE
14:38:20
12
4286.0000
BATE
14:38:20
118
4286.0000
BATE
14:38:20
42
4286.0000
BATE
14:38:20
24
4286.0000
BATE
14:38:20
108
4286.0000
BATE
14:38:20
12
4286.0000
BATE
14:38:20
129
4286.0000
BATE
14:39:00
50
4286.0000
BATE
14:39:00
50
4286.0000
BATE
14:39:00
50
4285.5000
BATE
14:39:00
40
4286.0000
BATE
14:39:00
292
4286.0000
BATE
14:39:00
132
4283.5000
BATE
14:39:54
10
4283.5000
BATE
14:39:54
177
4283.5000
BATE
14:39:54
162
4286.5000
BATE
14:41:38
88
4286.5000
BATE
14:41:38
331
4286.5000
BATE
14:42:06
61
4286.5000
BATE
14:42:06
250
4287.5000
BATE
14:42:51
335
4289.0000
BATE
14:43:48
224
4287.0000
BATE
14:44:27
86
4287.0000
BATE
14:44:27
74
4286.5000
BATE
14:45:56
250
4286.5000
BATE
14:45:56
7
4285.0000
BATE
14:46:33
11
4285.0000
BATE
14:46:33
7
4285.0000
BATE
14:46:33
6
4285.0000
BATE
14:46:33
17
4285.0000
BATE
14:46:33
290
4285.0000
BATE
14:46:33
286
4283.5000
BATE
14:47:40
297
4283.0000
BATE
14:48:42
25
4287.5000
BATE
14:50:23
287
4287.5000
BATE
14:50:24
5
4287.5000
BATE
14:51:12
18
4287.5000
BATE
14:51:12
13
4287.5000
BATE
14:51:12
23
4287.5000
BATE
14:51:12
15
4287.5000
BATE
14:51:12
15
4287.5000
BATE
14:51:13
17
4288.0000
BATE
14:51:42
323
4288.5000
BATE
14:51:42
14
4288.0000
BATE
14:51:43
17
4288.0000
BATE
14:51:43
7
4288.0000
BATE
14:51:43
18
4288.0000
BATE
14:51:43
79
4288.0000
BATE
14:51:43
49
4288.0000
BATE
14:51:43
20
4288.0000
BATE
14:51:43
100
4289.5000
BATE
14:53:02
100
4289.5000
BATE
14:53:02
97
4289.5000
BATE
14:53:03
1
4288.0000
BATE
14:53:53
58
4288.5000
BATE
14:54:11
84
4288.5000
BATE
14:54:11
227
4288.5000
BATE
14:54:11
97
4289.0000
BATE
14:54:38
15
4289.0000
BATE
14:54:38
9
4289.0000
BATE
14:54:38
164
4289.0000
BATE
14:54:38
147
4290.0000
BATE
14:55:47
207
4290.0000
BATE
14:55:47
100
4290.5000
BATE
14:55:47
399
4290.0000
BATE
14:58:41
173
4289.5000
BATE
14:59:01
155
4289.5000
BATE
14:59:01
250
4288.5000
BATE
14:59:50
100
4288.5000
BATE
14:59:50
140
4288.5000
BATE
14:59:50
5
4288.5000
BATE
14:59:54
23
4287.5000
BATE
15:01:24
158
4287.5000
BATE
15:01:24
38
4288.0000
BATE
15:01:41
288
4288.0000
BATE
15:01:51
191
4287.0000
BATE
15:02:31
109
4287.0000
BATE
15:02:31
19
4287.0000
BATE
15:02:31
83
4284.5000
BATE
15:04:12
12
4284.5000
BATE
15:04:12
63
4284.5000
BATE
15:04:12
12
4284.5000
BATE
15:04:12
100
4284.5000
BATE
15:04:18
27
4284.5000
BATE
15:04:18
16
4284.5000
BATE
15:04:18
139
4283.5000
BATE
15:04:48
175
4283.5000
BATE
15:04:48
96
4282.5000
BATE
15:06:01
9
4282.5000
BATE
15:06:01
96
4282.5000
BATE
15:06:06
7
4282.5000
BATE
15:06:06
12
4282.5000
BATE
15:06:09
94
4282.5000
BATE
15:06:09
4
4282.5000
BATE
15:06:09
6
4282.5000
BATE
15:06:09
354
4284.0000
BATE
15:07:24
9
4283.0000
BATE
15:08:16
91
4283.0000
BATE
15:08:16
96
4283.0000
BATE
15:08:16
17
4283.0000
BATE
15:08:16
98
4283.0000
BATE
15:08:17
11
4282.0000
BATE
15:09:49
12
4282.0000
BATE
15:09:49
319
4282.0000
BATE
15:09:51
19
4278.5000
BATE
15:10:14
67
4278.5000
BATE
15:10:14
18
4278.5000
BATE
15:10:14
242
4278.5000
BATE
15:10:14
305
4279.0000
BATE
15:12:18
23
4280.5000
BATE
15:13:15
307
4280.5000
BATE
15:13:23
89
4279.0000
BATE
15:13:39
28
4279.0000
BATE
15:13:39
219
4279.0000
BATE
15:13:40
277
4278.0000
BATE
15:14:36
316
4279.5000
BATE
15:15:42
72
4278.0000
BATE
15:16:45
8
4277.0000
BATE
15:17:17
33
4277.0000
BATE
15:17:17
10
4277.0000
BATE
15:17:17
30
4277.0000
BATE
15:17:17
360
4278.0000
BATE
15:18:00
204
4278.5000
BATE
15:19:15
97
4278.5000
BATE
15:19:15
15
4279.5000
BATE
15:19:33
20
4279.5000
BATE
15:19:33
35
4279.5000
BATE
15:19:33
18
4279.5000
BATE
15:19:33
19
4279.5000
BATE
15:19:33
43
4279.5000
BATE
15:19:33
10
4279.5000
BATE
15:19:33
38
4279.5000
BATE
15:19:33
36
4279.5000
BATE
15:19:33
64
4279.5000
BATE
15:19:44
69
4278.0000
BATE
15:20:26
219
4278.0000
BATE
15:20:26
16
4277.0000
BATE
15:22:37
38
4277.0000
BATE
15:22:37
292
4277.0000
BATE
15:22:37
350
4277.5000
BATE
15:23:13
153
4276.0000
BATE
15:23:34
145
4276.0000
BATE
15:24:33
100
4276.0000
BATE
15:24:33
45
4276.0000
BATE
15:24:33
50
4276.0000
BATE
15:24:33
160
4272.5000
BATE
15:25:12
153
4272.5000
BATE
15:25:12
336
4272.5000
BATE
15:26:46
70
4272.5000
BATE
15:27:44
139
4272.5000
BATE
15:27:44
104
4272.5000
BATE
15:27:44
343
4274.0000
BATE
15:29:23
120
4275.5000
BATE
15:30:23
185
4275.5000
BATE
15:30:23
250
4274.0000
BATE
15:30:38
69
4274.0000
BATE
15:30:38
18
4274.0000
BATE
15:30:43
314
4275.0000
BATE
15:31:54
49
4274.5000
BATE
15:33:02
244
4274.5000
BATE
15:33:02
290
4273.5000
BATE
15:34:03
217
4272.0000
BATE
15:35:07
68
4272.0000
BATE
15:35:07
44
4272.0000
BATE
15:35:07
300
4273.0000
BATE
15:36:19
309
4274.0000
BATE
15:37:53
315
4273.0000
BATE
15:38:42
248
4275.5000
BATE
15:39:51
97
4275.5000
BATE
15:39:51
314
4276.0000
BATE
15:40:07
320
4277.0000
BATE
15:41:27
207
4275.5000
BATE
15:42:06
85
4275.5000
BATE
15:42:07
177
4274.5000
BATE
15:43:08
165
4274.5000
BATE
15:43:08
333
4273.0000
BATE
15:44:05
60
4271.5000
BATE
15:45:19
69
4271.5000
BATE
15:45:19
119
4271.5000
BATE
15:45:33
100
4271.5000
BATE
15:45:33
210
4270.0000
BATE
15:46:32
40
4270.0000
BATE
15:46:32
76
4270.0000
BATE
15:46:32
4
4270.0000
BATE
15:46:36
8
4270.0000
BATE
15:47:27
64
4270.0000
BATE
15:47:33
32
4270.0000
BATE
15:47:34
250
4270.0000
BATE
15:47:34
104
4269.5000
BATE
15:48:28
22
4269.5000
BATE
15:48:29
65
4269.5000
BATE
15:48:29
95
4269.5000
BATE
15:48:29
305
4271.0000
BATE
15:49:37
252
4271.0000
BATE
15:50:34
18
4271.0000
BATE
15:50:35
60
4271.0000
BATE
15:50:35
109
4272.5000
BATE
15:52:26
35
4272.5000
BATE
15:52:26
169
4272.5000
BATE
15:52:26
301
4272.0000
BATE
15:52:44
146
4269.0000
BATE
15:53:37
157
4269.0000
BATE
15:53:42
52
4267.5000
BATE
15:54:08
87
4267.5000
BATE
15:54:11
23
4267.5000
BATE
15:54:11
69
4267.5000
BATE
15:54:11
64
4267.5000
BATE
15:54:11
7
4267.5000
BATE
15:54:11
343
4267.0000
BATE
15:55:17
354
4270.0000
BATE
15:56:48
324
4270.0000
BATE
15:57:18
305
4270.0000
BATE
15:58:35
322
4268.0000
BATE
15:59:18
100
4268.0000
BATE
16:00:05
50
4268.0000
BATE
16:00:05
239
4268.5000
BATE
16:00:39
104
4268.5000
BATE
16:00:39
100
4268.5000
BATE
16:01:42
218
4267.5000
BATE
16:01:49
125
4267.5000
BATE
16:02:00
323
4267.0000
BATE
16:02:40
329
4267.5000
BATE
16:03:48
91
4268.0000
BATE
16:04:33
45
4268.5000
BATE
16:05:17
299
4268.5000
BATE
16:05:17
50
4269.0000
BATE
16:06:22
302
4268.5000
BATE
16:06:26
298
4268.5000
BATE
16:07:32
343
4268.5000
BATE
16:08:33
288
4268.0000
BATE
16:08:50
19
4268.0000
BATE
16:10:33
114
4268.0000
BATE
16:10:33
53
4268.0000
BATE
16:10:33
19
4268.0000
BATE
16:10:33
22
4268.0000
BATE
16:10:33
44
4268.0000
BATE
16:10:33
78
4268.0000
BATE
16:10:33
344
4268.5000
BATE
16:11:12
89
4269.0000
BATE
16:12:05
250
4269.0000
BATE
16:12:05
307
4269.5000
BATE
16:12:46
85
4268.5000
BATE
16:13:39
238
4268.5000
BATE
16:13:40
121
4268.0000
BATE
16:14:40
223
4268.0000
BATE
16:14:40
158
4271.0000
BATE
16:15:44
157
4271.0000
BATE
16:15:44
263
4269.5000
BATE
16:16:49
55
4269.5000
BATE
16:17:04
54
4271.0000
BATE
16:18:00
34
4271.5000
BATE
16:18:12
56
4271.5000
BATE
16:18:12
176
4271.5000
BATE
16:18:12
46
4271.5000
BATE
16:18:12
114
4271.5000
BATE
16:18:12
100
4272.0000
BATE
16:18:28
100
4272.0000
BATE
16:18:28
50
4272.0000
BATE
16:18:28
119
4270.5000
BATE
16:19:13
200
4270.5000
BATE
16:19:13
305
4271.5000
BATE
16:20:18
197
4272.5000
BATE
16:21:11
158
4272.5000
BATE
16:21:11
31
4272.5000
BATE
16:22:23
120
4272.5000
BATE
16:22:23
123
4272.5000
BATE
16:22:23
49
4272.5000
BATE
16:22:23
61
4272.5000
BATE
16:22:24
174
4272.5000
BATE
16:22:31
124
4272.5000
BATE
16:22:31
200
4272.5000
BATE
16:22:31
318
4274.0000
BATE
16:23:19
57
4273.0000
BATE
16:24:25
269
4273.0000
BATE
16:24:25
79
4274.0000
BATE
16:24:55
250
4274.0000
BATE
16:24:55
343
4274.0000
BATE
16:25:17
313
4273.0000
BATE
16:26:00
153
4272.5000
BATE
16:26:35
100
4272.5000
BATE
16:26:35
50
4272.0000
BATE
16:26:58
55
4272.0000
BATE
16:26:58
250
4271.5000
BATE
16:27:47
112
4271.5000
BATE
16:27:47
316
4271.5000
BATE
16:27:47
240
4271.5000
BATE
16:27:49
25
4271.5000
BATE
16:27:49
94
4271.5000
BATE
16:27:49
110
4271.5000
BATE
16:28:11
334
4271.5000
BATE
16:28:26
53
4271.0000
BATE
16:28:53
27
4271.0000
BATE
16:28:53
25
4271.0000
BATE
16:28:53
55
4271.0000
BATE
16:28:53
20
4271.0000
BATE
16:28:53
10
4271.0000
BATE
16:28:53
90
4271.0000
BATE
16:28:53
81
4272.0000
BATE
16:28:59
19
4272.0000
BATE
16:28:59
21
4272.0000
BATE
16:29:00
305
4262.0000
CHIX
08:23:14
300
4265.0000
CHIX
08:25:46
303
4266.0000
CHIX
08:27:14
292
4264.0000
CHIX
08:29:45
57
4268.5000
CHIX
08:33:09
100
4268.5000
CHIX
08:33:09
268
4268.5000
CHIX
08:33:09
57
4268.5000
CHIX
08:33:09
304
4269.0000
CHIX
08:33:45
344
4270.5000
CHIX
08:36:19
215
4276.0000
CHIX
08:40:38
57
4276.0000
CHIX
08:40:38
30
4276.0000
CHIX
08:40:38
7
4275.0000
CHIX
08:41:32
324
4275.0000
CHIX
08:41:32
319
4272.0000
CHIX
08:44:14
28
4274.5000
CHIX
08:48:28
43
4274.5000
CHIX
08:48:28
273
4274.5000
CHIX
08:48:28
331
4274.5000
CHIX
08:50:20
339
4273.5000
CHIX
08:52:55
13
4272.0000
CHIX
08:55:05
307
4270.0000
CHIX
08:55:27
22
4270.0000
CHIX
08:55:27
311
4266.0000
CHIX
08:58:42
330
4268.5000
CHIX
09:00:54
104
4272.5000
CHIX
09:04:08
142
4272.5000
CHIX
09:04:08
81
4272.5000
CHIX
09:04:08
320
4274.0000
CHIX
09:06:03
47
4271.5000
CHIX
09:08:03
139
4271.5000
CHIX
09:08:03
122
4271.5000
CHIX
09:08:03
15
4271.5000
CHIX
09:08:03
113
4271.0000
CHIX
09:10:51
27
4271.0000
CHIX
09:10:58
166
4271.0000
CHIX
09:11:12
349
4268.5000
CHIX
09:13:52
287
4274.0000
CHIX
09:17:20
329
4274.5000
CHIX
09:20:48
177
4273.5000
CHIX
09:23:02
48
4273.5000
CHIX
09:23:02
63
4273.5000
CHIX
09:23:02
103
4275.0000
CHIX
09:25:44
46
4275.0000
CHIX
09:25:44
167
4275.0000
CHIX
09:25:44
78
4277.5000
CHIX
09:28:31
215
4277.5000
CHIX
09:28:31
336
4278.0000
CHIX
09:32:14
215
4276.0000
CHIX
09:34:59
71
4277.0000
CHIX
09:36:56
273
4277.0000
CHIX
09:36:56
232
4279.5000
CHIX
09:38:57
319
4281.0000
CHIX
09:41:03
57
4281.5000
CHIX
09:43:50
100
4281.5000
CHIX
09:43:50
100
4285.0000
CHIX
09:46:12
60
4285.0000
CHIX
09:46:12
217
4282.5000
CHIX
09:48:24
127
4282.5000
CHIX
09:48:31
297
4281.0000
CHIX
09:51:57
13
4281.0000
CHIX
09:51:57
297
4281.5000
CHIX
09:54:29
82
4280.0000
CHIX
09:57:19
235
4280.0000
CHIX
09:57:19
18
4280.0000
CHIX
09:57:24
25
4279.0000
CHIX
10:00:38
114
4280.5000
CHIX
10:01:31
215
4281.0000
CHIX
10:01:52
118
4281.0000
CHIX
10:01:52
65
4280.5000
CHIX
10:01:52
286
4276.0000
CHIX
10:07:02
100
4272.5000
CHIX
10:10:08
50
4272.5000
CHIX
10:10:08
215
4273.0000
CHIX
10:11:17
100
4268.5000
CHIX
10:14:28
2
4268.5000
CHIX
10:14:28
101
4268.5000
CHIX
10:14:29
100
4268.5000
CHIX
10:14:29
215
4273.5000
CHIX
10:17:56
70
4272.5000
CHIX
10:19:45
250
4272.5000
CHIX
10:19:45
338
4276.0000
CHIX
10:24:02
319
4275.0000
CHIX
10:27:23
299
4275.0000
CHIX
10:31:07
18
4272.5000
CHIX
10:34:36
318
4274.0000
CHIX
10:35:39
320
4274.5000
CHIX
10:37:46
350
4272.0000
CHIX
10:42:50
100
4268.5000
CHIX
10:46:11
17
4268.5000
CHIX
10:46:11
110
4271.0000
CHIX
10:49:13
111
4271.0000
CHIX
10:49:13
98
4271.0000
CHIX
10:49:13
332
4271.0000
CHIX
10:53:22
102
4271.0000
CHIX
10:54:31
57
4271.0000
CHIX
10:54:31
294
4270.5000
CHIX
10:57:31
14
4270.5000
CHIX
10:57:51
346
4269.5000
CHIX
11:01:27
105
4270.0000
CHIX
11:04:46
248
4270.0000
CHIX
11:05:42
178
4268.5000
CHIX
11:10:58
116
4268.5000
CHIX
11:12:14
215
4268.5000
CHIX
11:12:14
15
4268.5000
CHIX
11:12:14
121
4268.5000
CHIX
11:12:14
123
4264.5000
CHIX
11:17:33
172
4264.5000
CHIX
11:17:33
17
4264.5000
CHIX
11:17:33
54
4265.0000
CHIX
11:21:57
290
4265.0000
CHIX
11:22:53
299
4261.5000
CHIX
11:25:12
9
4261.5000
CHIX
11:25:12
149
4260.5000
CHIX
11:30:06
152
4260.5000
CHIX
11:30:06
268
4261.5000
CHIX
11:33:23
17
4261.5000
CHIX
11:33:23
60
4261.5000
CHIX
11:37:38
240
4261.5000
CHIX
11:38:18
17
4262.0000
CHIX
11:43:04
147
4262.0000
CHIX
11:43:04
14
4262.0000
CHIX
11:43:04
90
4261.5000
CHIX
11:43:36
214
4261.5000
CHIX
11:43:36
301
4264.5000
CHIX
11:47:42
324
4261.5000
CHIX
11:52:43
5
4261.5000
CHIX
11:52:43
79
4262.0000
CHIX
11:56:33
57
4261.5000
CHIX
11:56:33
215
4261.5000
CHIX
11:56:33
348
4261.5000
CHIX
11:56:33
325
4262.0000
CHIX
12:02:26
290
4264.0000
CHIX
12:06:56
302
4264.5000
CHIX
12:09:35
324
4264.5000
CHIX
12:14:19
1
4268.5000
CHIX
12:18:22
100
4268.5000
CHIX
12:18:22
100
4268.5000
CHIX
12:18:22
100
4268.5000
CHIX
12:18:22
316
4270.5000
CHIX
12:22:13
86
4267.5000
CHIX
12:26:07
215
4267.5000
CHIX
12:26:07
319
4268.0000
CHIX
12:31:30
310
4265.0000
CHIX
12:35:57
180
4267.0000
CHIX
12:40:40
67
4266.5000
CHIX
12:41:44
250
4266.5000
CHIX
12:41:44
28
4266.5000
CHIX
12:41:44
148
4266.5000
CHIX
12:46:32
144
4266.5000
CHIX
12:46:32
4
4267.0000
CHIX
12:50:41
320
4267.0000
CHIX
12:50:41
4
4267.5000
CHIX
12:54:38
283
4267.5000
CHIX
12:54:38
6
4267.5000
CHIX
12:54:38
201
4267.5000
CHIX
12:57:58
144
4267.5000
CHIX
12:57:58
61
4268.0000
CHIX
13:02:29
46
4268.0000
CHIX
13:02:29
33
4268.0000
CHIX
13:02:29
215
4268.0000
CHIX
13:02:29
197
4269.5000
CHIX
13:06:59
136
4269.5000
CHIX
13:06:59
182
4271.5000
CHIX
13:11:15
49
4271.5000
CHIX
13:11:32
90
4271.5000
CHIX
13:11:32
215
4277.5000
CHIX
13:14:12
312
4276.5000
CHIX
13:17:25
302
4275.0000
CHIX
13:22:20
274
4275.0000
CHIX
13:24:50
79
4275.0000
CHIX
13:24:50
303
4278.0000
CHIX
13:29:24
13
4278.0000
CHIX
13:29:24
215
4281.0000
CHIX
13:33:52
28
4281.0000
CHIX
13:34:07
222
4281.0000
CHIX
13:34:07
51
4281.0000
CHIX
13:34:07
298
4277.5000
CHIX
13:38:15
42
4277.5000
CHIX
13:40:09
57
4277.5000
CHIX
13:40:09
215
4277.5000
CHIX
13:40:09
215
4279.0000
CHIX
13:45:27
22
4278.5000
CHIX
13:46:24
58
4278.5000
CHIX
13:46:25
200
4278.5000
CHIX
13:46:25
215
4280.0000
CHIX
13:49:20
304
4280.0000
CHIX
13:51:15
354
4279.0000
CHIX
13:54:07
320
4280.0000
CHIX
13:58:01
215
4280.5000
CHIX
14:02:15
335
4280.0000
CHIX
14:02:52
305
4285.5000
CHIX
14:05:06
100
4284.0000
CHIX
14:08:26
215
4284.0000
CHIX
14:08:26
15
4284.0000
CHIX
14:08:26
134
4284.0000
CHIX
14:11:01
205
4284.0000
CHIX
14:11:01
17
4283.5000
CHIX
14:13:58
57
4283.5000
CHIX
14:13:58
215
4283.5000
CHIX
14:13:58
254
4282.5000
CHIX
14:18:27
48
4282.5000
CHIX
14:18:27
287
4283.0000
CHIX
14:20:20
317
4280.0000
CHIX
14:22:35
14
4284.0000
CHIX
14:25:46
282
4284.0000
CHIX
14:25:46
154
4282.0000
CHIX
14:27:30
198
4282.0000
CHIX
14:27:30
235
4280.5000
CHIX
14:30:01
58
4280.5000
CHIX
14:30:01
46
4280.5000
CHIX
14:30:01
319
4281.0000
CHIX
14:31:02
355
4283.5000
CHIX
14:32:31
10
4282.5000
CHIX
14:33:41
133
4282.5000
CHIX
14:33:41
158
4282.5000
CHIX
14:33:41
11
4282.5000
CHIX
14:33:41
215
4285.0000
CHIX
14:34:58
93
4285.0000
CHIX
14:35:02
215
4285.0000
CHIX
14:35:02
81
4286.5000
CHIX
14:36:06
215
4286.5000
CHIX
14:36:06
22
4284.0000
CHIX
14:37:20
93
4284.0000
CHIX
14:37:20
179
4284.0000
CHIX
14:37:20
44
4284.0000
CHIX
14:37:20
133
4286.0000
CHIX
14:39:00
221
4286.0000
CHIX
14:39:00
44
4284.0000
CHIX
14:40:39
57
4284.0000
CHIX
14:40:40
348
4287.0000
CHIX
14:41:50
93
4289.5000
CHIX
14:43:39
86
4289.5000
CHIX
14:43:39
151
4289.5000
CHIX
14:43:39
336
4286.5000
CHIX
14:45:15
146
4286.0000
CHIX
14:46:30
201
4286.0000
CHIX
14:46:30
293
4283.0000
CHIX
14:48:27
100
4287.5000
CHIX
14:50:19
8
4287.5000
CHIX
14:50:19
185
4287.5000
CHIX
14:50:24
494
4261.0000
LSE
08:22:17
480
4261.5000
LSE
08:22:17
1106
4264.5000
LSE
08:24:26
739
4263.5000
LSE
08:24:27
50
4263.5000
LSE
08:24:32
15
4263.5000
LSE
08:24:32
118
4263.5000
LSE
08:24:35
67
4263.5000
LSE
08:24:35
100
4265.0000
LSE
08:25:46
411
4264.5000
LSE
08:25:47
586
4264.5000
LSE
08:25:47
459
4265.0000
LSE
08:25:47
179
4263.5000
LSE
08:26:00
590
4265.5000
LSE
08:27:14
470
4265.5000
LSE
08:27:15
491
4265.5000
LSE
08:27:15
83
4265.5000
LSE
08:27:15
665
4264.5000
LSE
08:27:47
378
4264.0000
LSE
08:29:45
99
4264.0000
LSE
08:29:45
150
4269.5000
LSE
08:33:45
628
4269.5000
LSE
08:33:45
29
4269.5000
LSE
08:33:45
67
4269.0000
LSE
08:33:46
634
4268.5000
LSE
08:33:50
558
4269.5000
LSE
08:34:50
344
4268.5000
LSE
08:35:12
92
4268.5000
LSE
08:35:12
460
4268.5000
LSE
08:35:12
477
4269.0000
LSE
08:35:56
432
4273.5000
LSE
08:37:46
334
4272.5000
LSE
08:38:03
151
4272.5000
LSE
08:38:03
40
4274.5000
LSE
08:40:40
484
4275.5000
LSE
08:40:40
492
4274.5000
LSE
08:41:04
66
4274.5000
LSE
08:41:32
140
4274.5000
LSE
08:41:32
220
4274.5000
LSE
08:41:32
54
4274.5000
LSE
08:41:32
495
4274.5000
LSE
08:41:50
64
4273.0000
LSE
08:42:16
410
4273.0000
LSE
08:42:20
488
4273.5000
LSE
08:45:06
38
4272.5000
LSE
08:45:48
388
4272.5000
LSE
08:45:48
150
4274.0000
LSE
08:48:28
350
4274.0000
LSE
08:48:28
144
4274.5000
LSE
08:49:13
50
4274.5000
LSE
08:49:13
50
4274.5000
LSE
08:49:13
66
4274.5000
LSE
08:49:13
50
4274.5000
LSE
08:49:13
50
4274.5000
LSE
08:49:13
488
4275.0000
LSE
08:49:13
60
4274.5000
LSE
08:50:20
66
4274.5000
LSE
08:50:20
420
4274.5000
LSE
08:50:20
310
4273.5000
LSE
08:52:55
161
4273.5000
LSE
08:52:55
254
4273.0000
LSE
08:53:06
236
4273.0000
LSE
08:53:06
20
4271.0000
LSE
08:53:56
399
4271.0000
LSE
08:53:56
165
4271.0000
LSE
08:54:49
250
4271.0000
LSE
08:54:49
444
4271.5000
LSE
08:55:17
36
4271.5000
LSE
08:55:17
449
4271.0000
LSE
08:55:27
323
4269.0000
LSE
08:56:48
86
4269.0000
LSE
08:56:48
474
4270.0000
LSE
08:56:48
344
4268.5000
LSE
08:57:23
72
4268.5000
LSE
08:57:23
146
4266.5000
LSE
08:57:25
88
4266.5000
LSE
08:57:45
100
4266.5000
LSE
08:57:47
73
4266.5000
LSE
08:57:47
416
4266.5000
LSE
08:58:40
351
4266.0000
LSE
08:58:42
122
4266.0000
LSE
08:58:42
270
4268.0000
LSE
09:00:54
198
4268.0000
LSE
09:00:54
489
4268.5000
LSE
09:00:54
326
4273.0000
LSE
09:04:08
277
4273.0000
LSE
09:04:08
510
4272.0000
LSE
09:04:35
177
4272.0000
LSE
09:04:35
270
4274.0000
LSE
09:06:03
362
4274.0000
LSE
09:06:03
498
4274.0000
LSE
09:07:03
488
4272.5000
LSE
09:07:18
503
4271.5000
LSE
09:07:21
420
4271.5000
LSE
09:09:42
513
4271.0000
LSE
09:10:06
50
4271.0000
LSE
09:11:12
66
4271.0000
LSE
09:11:12
230
4271.0000
LSE
09:11:12
508
4271.0000
LSE
09:11:12
167
4270.5000
LSE
09:11:14
80
4270.5000
LSE
09:11:14
228
4270.5000
LSE
09:11:14
23
4270.5000
LSE
09:12:16
559
4270.5000
LSE
09:12:16
426
4271.0000
LSE
09:12:16
478
4269.5000
LSE
09:12:20
421
4270.0000
LSE
09:12:37
419
4269.5000
LSE
09:12:44
436
4269.0000
LSE
09:12:52
200
4268.0000
LSE
09:13:03
289
4268.0000
LSE
09:13:03
126
4268.5000
LSE
09:13:52
50
4268.5000
LSE
09:13:52
66
4268.5000
LSE
09:13:52
50
4268.5000
LSE
09:13:52
190
4268.5000
LSE
09:13:52
457
4274.0000
LSE
09:17:20
205
4274.0000
LSE
09:17:30
96
4274.0000
LSE
09:17:30
36
4274.0000
LSE
09:17:30
90
4274.0000
LSE
09:17:30
440
4273.5000
LSE
09:17:46
51
4273.5000
LSE
09:17:46
5
4273.0000
LSE
09:17:51
50
4273.0000
LSE
09:17:51
50
4273.0000
LSE
09:17:51
66
4273.0000
LSE
09:17:51
200
4273.0000
LSE
09:17:51
50
4273.0000
LSE
09:17:51
454
4273.0000
LSE
09:17:51
510
4274.0000
LSE
09:20:54
413
4274.5000
LSE
09:20:54
497
4274.5000
LSE
09:21:50
51
4273.5000
LSE
09:22:05
195
4273.5000
LSE
09:22:05
66
4273.5000
LSE
09:22:05
50
4273.5000
LSE
09:22:05
50
4273.5000
LSE
09:22:05
50
4273.5000
LSE
09:22:05
87
4273.5000
LSE
09:22:05
435
4273.5000
LSE
09:22:05
293
4273.5000
LSE
09:23:02
207
4273.5000
LSE
09:23:02
171
4275.5000
LSE
09:25:17
36
4275.5000
LSE
09:25:17
242
4275.5000
LSE
09:25:17
468
4275.0000
LSE
09:25:22
42
4275.0000
LSE
09:25:44
65
4275.0000
LSE
09:25:44
321
4275.0000
LSE
09:25:44
94
4277.0000
LSE
09:27:03
50
4277.0000
LSE
09:27:03
50
4277.0000
LSE
09:27:03
260
4277.0000
LSE
09:27:03
66
4277.0000
LSE
09:27:03
50
4277.0000
LSE
09:27:03
50
4277.0000
LSE
09:27:03
14
4277.0000
LSE
09:27:03
460
4277.0000
LSE
09:27:03
127
4276.5000
LSE
09:27:20
308
4276.5000
LSE
09:27:21
35
4276.5000
LSE
09:27:21
500
4276.0000
LSE
09:27:26
50
4277.5000
LSE
09:29:46
50
4277.5000
LSE
09:29:46
139
4277.5000
LSE
09:29:46
147
4277.5000
LSE
09:29:46
68
4277.5000
LSE
09:29:46
478
4277.5000
LSE
09:29:46
6
4278.0000
LSE
09:32:14
140
4278.0000
LSE
09:32:14
97
4278.0000
LSE
09:32:14
66
4278.0000
LSE
09:32:14
50
4278.0000
LSE
09:32:14
50
4278.0000
LSE
09:32:14
31
4278.0000
LSE
09:32:14
50
4278.0000
LSE
09:32:14
66
4278.0000
LSE
09:32:14
50
4278.0000
LSE
09:32:14
50
4278.0000
LSE
09:32:14
175
4278.0000
LSE
09:32:14
83
4278.0000
LSE
09:32:14
50
4278.0000
LSE
09:32:14
492
4278.0000
LSE
09:32:14
436
4276.5000
LSE
09:33:08
103
4277.0000
LSE
09:36:56
154
4277.0000
LSE
09:36:56
764
4277.0000
LSE
09:36:56
594
4277.0000
LSE
09:37:35
530
4276.5000
LSE
09:37:49
105
4279.0000
LSE
09:38:23
398
4279.0000
LSE
09:38:23
66
4279.5000
LSE
09:39:16
50
4279.5000
LSE
09:39:16
50
4279.5000
LSE
09:39:16
200
4279.5000
LSE
09:39:16
37
4279.5000
LSE
09:39:16
457
4279.5000
LSE
09:39:16
50
4280.0000
LSE
09:40:08
137
4280.5000
LSE
09:40:08
190
4280.0000
LSE
09:40:08
175
4280.0000
LSE
09:40:08
128
4280.5000
LSE
09:40:08
276
4280.5000
LSE
09:40:08
65
4279.5000
LSE
09:41:03
47
4280.0000
LSE
09:41:03
50
4280.0000
LSE
09:41:03
65
4280.0000
LSE
09:41:03
175
4280.0000
LSE
09:41:03
78
4279.5000
LSE
09:41:03
406
4280.0000
LSE
09:42:31
76
4280.0000
LSE
09:42:31
50
4279.5000
LSE
09:42:51
50
4279.5000
LSE
09:42:51
73
4279.5000
LSE
09:42:51
175
4279.5000
LSE
09:42:51
210
4279.5000
LSE
09:42:51
707
4279.5000
LSE
09:42:51
457
4283.0000
LSE
09:44:45
463
4283.0000
LSE
09:44:45
346
4283.0000
LSE
09:45:28
28
4283.0000
LSE
09:45:28
126
4283.0000
LSE
09:45:28
465
4284.0000
LSE
09:46:18
461
4284.5000
LSE
09:46:18
427
4283.5000
LSE
09:46:19
432
4282.5000
LSE
09:46:52
471
4282.5000
LSE
09:48:24
300
4282.5000
LSE
09:48:47
180
4282.5000
LSE
09:48:47
100
4281.5000
LSE
09:49:19
112
4282.0000
LSE
09:49:41
100
4282.0000
LSE
09:49:41
94
4282.0000
LSE
09:49:52
219
4282.0000
LSE
09:49:54
192
4282.0000
LSE
09:49:54
271
4282.0000
LSE
09:49:54
206
4282.0000
LSE
09:49:54
498
4281.0000
LSE
09:51:57
67
4281.0000
LSE
09:51:57
487
4281.0000
LSE
09:52:44
27
4281.0000
LSE
09:52:44
536
4282.0000
LSE
09:54:19
197
4281.5000
LSE
09:54:29
301
4281.5000
LSE
09:54:29
510
4281.5000
LSE
09:54:29
452
4280.0000
LSE
09:57:19
54
4280.5000
LSE
09:58:05
286
4280.5000
LSE
09:58:05
89
4280.5000
LSE
09:58:05
498
4280.0000
LSE
09:59:02
521
4279.5000
LSE
09:59:21
50
4280.5000
LSE
10:01:42
175
4280.5000
LSE
10:01:42
102
4280.5000
LSE
10:01:52
393
4280.5000
LSE
10:01:52
540
4280.5000
LSE
10:03:20
487
4280.5000
LSE
10:03:20
7
4279.5000
LSE
10:03:23
23
4279.5000
LSE
10:03:23
50
4279.5000
LSE
10:03:23
50
4279.5000
LSE
10:03:23
50
4279.5000
LSE
10:03:23
50
4279.5000
LSE
10:03:23
50
4279.5000
LSE
10:03:23
175
4279.5000
LSE
10:03:23
865
4280.0000
LSE
10:03:23
483
4279.5000
LSE
10:04:12
231
4278.5000
LSE
10:05:07
187
4278.5000
LSE
10:05:07
241
4277.0000
LSE
10:05:14
175
4277.0000
LSE
10:05:14
50
4275.0000
LSE
10:07:02
50
4275.0000
LSE
10:07:02
155
4275.0000
LSE
10:07:02
82
4274.5000
LSE
10:07:02
50
4275.0000
LSE
10:07:02
50
4275.0000
LSE
10:07:02
50
4275.0000
LSE
10:07:02
407
4276.0000
LSE
10:07:02
50
4274.5000
LSE
10:08:45
50
4274.5000
LSE
10:08:45
50
4274.5000
LSE
10:08:45
175
4274.5000
LSE
10:08:45
50
4274.5000
LSE
10:08:45
50
4274.5000
LSE
10:08:45
415
4274.5000
LSE
10:08:45
53
4273.0000
LSE
10:10:29
366
4273.0000
LSE
10:10:29
165
4273.0000
LSE
10:11:02
50
4273.0000
LSE
10:11:02
270
4273.0000
LSE
10:11:02
481
4273.0000
LSE
10:11:02
443
4272.5000
LSE
10:11:31
421
4271.0000
LSE
10:11:42
450
4270.0000
LSE
10:12:19
166
4268.0000
LSE
10:13:00
230
4268.0000
LSE
10:13:00
50
4268.0000
LSE
10:13:00
50
4268.0000
LSE
10:13:00
452
4268.0000
LSE
10:13:00
434
4265.5000
LSE
10:13:22
453
4268.5000
LSE
10:14:29
54
4268.5000
LSE
10:15:00
41
4268.5000
LSE
10:15:00
326
4268.5000
LSE
10:15:00
62
4268.5000
LSE
10:15:00
443
4268.5000
LSE
10:15:00
301
4270.5000
LSE
10:16:21
194
4270.5000
LSE
10:16:21
44
4270.5000
LSE
10:17:08
119
4270.5000
LSE
10:17:08
104
4270.5000
LSE
10:17:08
259
4270.5000
LSE
10:17:08
74
4270.5000
LSE
10:17:08
28
4270.5000
LSE
10:17:08
428
4273.0000
LSE
10:18:16
226
4272.0000
LSE
10:18:47
194
4272.0000
LSE
10:18:47
37
4271.5000
LSE
10:19:01
382
4271.5000
LSE
10:19:02
440
4273.0000
LSE
10:21:04
476
4273.5000
LSE
10:21:33
11
4273.0000
LSE
10:21:35
28
4273.0000
LSE
10:21:35
515
4273.5000
LSE
10:21:57
11
4273.5000
LSE
10:21:57
50
4273.0000
LSE
10:22:48
200
4273.0000
LSE
10:22:48
79
4273.0000
LSE
10:22:48
50
4273.0000
LSE
10:22:48
50
4273.0000
LSE
10:22:48
351
4273.0000
LSE
10:22:48
148
4273.0000
LSE
10:22:48
428
4274.5000
LSE
10:23:27
472
4276.0000
LSE
10:24:02
443
4275.5000
LSE
10:24:12
493
4274.5000
LSE
10:25:48
434
4275.0000
LSE
10:27:23
304
4275.0000
LSE
10:27:57
175
4275.0000
LSE
10:27:57
351
4275.5000
LSE
10:28:30
8
4275.5000
LSE
10:28:30
85
4275.5000
LSE
10:28:30
45
4275.0000
LSE
10:28:31
370
4275.0000
LSE
10:29:10
421
4274.0000
LSE
10:29:28
50
4273.5000
LSE
10:30:04
50
4273.5000
LSE
10:30:04
474
4273.0000
LSE
10:30:14
50
4274.5000
LSE
10:31:07
50
4274.5000
LSE
10:31:07
50
4274.5000
LSE
10:31:07
50
4274.5000
LSE
10:31:07
420
4275.0000
LSE
10:31:07
480
4274.5000
LSE
10:31:40
463
4274.0000
LSE
10:32:13
467
4273.5000
LSE
10:33:00
442
4275.0000
LSE
10:36:15
50
4275.5000
LSE
10:36:26
50
4275.5000
LSE
10:36:26
50
4275.5000
LSE
10:36:26
50
4275.5000
LSE
10:36:26
175
4275.5000
LSE
10:36:26
730
4275.5000
LSE
10:36:40
27
4275.5000
LSE
10:37:18
59
4275.5000
LSE
10:37:18
70
4275.5000
LSE
10:37:18
82
4275.5000
LSE
10:37:18
82
4275.0000
LSE
10:37:37
53
4275.0000
LSE
10:37:37
263
4275.5000
LSE
10:37:37
50
4275.5000
LSE
10:37:37
50
4275.5000
LSE
10:37:37
175
4275.0000
LSE
10:37:37
55
4275.5000
LSE
10:37:37
291
4275.5000
LSE
10:37:37
450
4275.5000
LSE
10:37:37
47
4274.5000
LSE
10:37:46
250
4274.5000
LSE
10:37:46
175
4274.5000
LSE
10:37:51
405
4274.0000
LSE
10:38:13
200
4271.5000
LSE
10:40:12
422
4272.0000
LSE
10:40:12
14
4271.5000
LSE
10:40:13
76
4271.5000
LSE
10:40:13
136
4271.5000
LSE
10:40:18
291
4272.5000
LSE
10:41:15
114
4272.5000
LSE
10:41:15
50
4272.0000
LSE
10:42:50
50
4272.0000
LSE
10:42:50
50
4272.0000
LSE
10:42:50
175
4272.0000
LSE
10:42:50
414
4272.0000
LSE
10:42:50
228
4271.5000
LSE
10:42:57
207
4271.5000
LSE
10:42:57
490
4270.5000
LSE
10:43:49
426
4269.0000
LSE
10:44:41
175
4268.0000
LSE
10:45:43
50
4268.0000
LSE
10:45:43
160
4268.0000
LSE
10:45:43
50
4268.0000
LSE
10:45:43
455
4268.0000
LSE
10:45:43
418
4267.0000
LSE
10:45:49
231
4269.5000
LSE
10:47:48
64
4271.0000
LSE
10:49:13
111
4271.0000
LSE
10:49:13
102
4271.0000
LSE
10:49:13
81
4271.0000
LSE
10:49:13
21
4271.0000
LSE
10:49:13
148
4271.0000
LSE
10:49:13
115
4271.0000
LSE
10:49:13
175
4271.0000
LSE
10:49:13
650
4271.0000
LSE
10:49:13
346
4270.0000
LSE
10:49:53
87
4270.0000
LSE
10:49:53
357
4271.5000
LSE
10:52:41
196
4271.5000
LSE
10:52:41
115
4271.5000
LSE
10:52:41
240
4271.0000
LSE
10:53:07
50
4271.0000
LSE
10:53:22
24
4271.0000
LSE
10:53:22
50
4270.5000
LSE
10:53:22
57
4270.5000
LSE
10:53:22
50
4270.5000
LSE
10:53:22
50
4270.5000
LSE
10:53:22
50
4270.5000
LSE
10:53:22
102
4271.0000
LSE
10:53:22
50
4271.0000
LSE
10:53:22
50
4270.5000
LSE
10:53:22
50
4271.0000
LSE
10:53:22
50
4271.0000
LSE
10:53:22
50
4271.0000
LSE
10:53:22
104
4271.0000
LSE
10:53:22
50
4270.5000
LSE
10:53:22
403
4271.0000
LSE
10:53:22
290
4271.0000
LSE
10:53:22
85
4271.0000
LSE
10:53:22
421
4270.5000
LSE
10:55:00
417
4270.5000
LSE
10:56:07
177
4270.5000
LSE
10:58:07
61
4270.5000
LSE
10:58:07
240
4270.5000
LSE
10:58:07
445
4270.5000
LSE
10:58:07
584
4270.0000
LSE
10:58:14
471
4269.5000
LSE
10:58:32
276
4270.0000
LSE
11:00:00
75
4270.0000
LSE
11:00:00
116
4270.0000
LSE
11:00:04
193
4270.0000
LSE
11:00:04
57
4270.0000
LSE
11:00:04
91
4270.0000
LSE
11:00:04
106
4270.0000
LSE
11:00:06
419
4269.5000
LSE
11:01:27
480
4269.0000
LSE
11:01:30
651
4270.5000
LSE
11:03:40
443
4270.0000
LSE
11:05:42
465
4270.0000
LSE
11:05:42
724
4269.5000
LSE
11:06:02
23
4269.0000
LSE
11:06:48
362
4269.0000
LSE
11:06:48
50
4269.0000
LSE
11:06:48
116
4269.0000
LSE
11:06:48
175
4269.0000
LSE
11:06:48
50
4269.0000
LSE
11:06:48
50
4269.0000
LSE
11:06:48
50
4269.0000
LSE
11:06:48
50
4269.0000
LSE
11:06:48
544
4269.0000
LSE
11:06:48
175
4269.0000
LSE
11:11:31
50
4269.0000
LSE
11:11:31
50
4269.0000
LSE
11:11:31
341
4268.5000
LSE
11:12:14
588
4268.5000
LSE
11:12:14
102
4268.5000
LSE
11:12:14
250
4268.0000
LSE
11:12:21
191
4268.0000
LSE
11:12:21
55
4268.0000
LSE
11:12:21
127
4268.0000
LSE
11:12:21
356
4267.5000
LSE
11:12:58
119
4267.5000
LSE
11:12:58
479
4267.0000
LSE
11:13:05
471
4265.0000
LSE
11:14:26
419
4265.5000
LSE
11:15:31
218
4265.0000
LSE
11:16:37
246
4265.0000
LSE
11:16:37
430
4264.5000
LSE
11:17:33
50
4263.5000
LSE
11:19:51
50
4263.5000
LSE
11:19:51
175
4263.5000
LSE
11:19:51
492
4263.5000
LSE
11:19:51
424
4265.0000
LSE
11:22:53
474
4265.0000
LSE
11:22:53
414
4264.0000
LSE
11:23:16
50
4264.0000
LSE
11:23:16
450
4264.0000
LSE
11:23:16
50
4262.0000
LSE
11:25:12
50
4262.0000
LSE
11:25:12
50
4262.0000
LSE
11:25:12
50
4262.0000
LSE
11:25:12
213
4262.0000
LSE
11:25:12
50
4262.0000
LSE
11:25:12
125
4262.0000
LSE
11:25:12
46
4262.0000
LSE
11:25:12
257
4262.0000
LSE
11:25:12
154
4261.5000
LSE
11:28:03
339
4261.5000
LSE
11:28:03
132
4261.5000
LSE
11:28:54
214
4261.5000
LSE
11:28:54
65
4261.5000
LSE
11:28:54
175
4261.0000
LSE
11:29:50
50
4261.0000
LSE
11:29:50
50
4261.0000
LSE
11:29:50
50
4261.0000
LSE
11:29:50
97
4261.0000
LSE
11:29:50
210
4261.0000
LSE
11:29:50
279
4261.0000
LSE
11:29:50
18
4261.5000
LSE
11:31:13
66
4261.5000
LSE
11:33:23
175
4261.5000
LSE
11:33:23
50
4261.5000
LSE
11:33:23
50
4261.5000
LSE
11:33:23
50
4261.5000
LSE
11:33:23
50
4261.5000
LSE
11:33:23
266
4261.5000
LSE
11:33:23
197
4261.5000
LSE
11:33:23
442
4261.0000
LSE
11:33:26
144
4261.0000
LSE
11:34:24
218
4261.0000
LSE
11:34:57
108
4261.0000
LSE
11:34:57
59
4262.0000
LSE
11:38:00
331
4262.0000
LSE
11:38:00
99
4262.0000
LSE
11:38:00
422
4262.0000
LSE
11:38:00
50
4261.5000
LSE
11:38:18
175
4261.5000
LSE
11:38:18
50
4261.5000
LSE
11:38:18
50
4261.5000
LSE
11:38:18
50
4261.5000
LSE
11:38:18
50
4261.5000
LSE
11:38:18
472
4261.5000
LSE
11:38:18
448
4261.5000
LSE
11:38:18
298
4261.0000
LSE
11:39:15
175
4261.0000
LSE
11:39:15
40
4261.0000
LSE
11:39:15
29
4261.0000
LSE
11:39:15
349
4261.0000
LSE
11:39:15
409
4260.5000
LSE
11:40:35
446
4261.5000
LSE
11:43:36
54
4261.0000
LSE
11:44:35
50
4264.5000
LSE
11:46:59
82
4264.5000
LSE
11:46:59
50
4264.5000
LSE
11:46:59
50
4264.5000
LSE
11:46:59
50
4264.5000
LSE
11:46:59
508
4264.5000
LSE
11:46:59
500
4264.5000
LSE
11:46:59
50
4264.5000
LSE
11:46:59
50
4264.5000
LSE
11:46:59
470
4264.0000
LSE
11:47:00
431
4264.0000
LSE
11:47:43
464
4263.5000
LSE
11:48:21
171
4263.0000
LSE
11:49:00
50
4263.0000
LSE
11:49:00
200
4263.0000
LSE
11:49:00
316
4263.0000
LSE
11:49:00
128
4263.0000
LSE
11:49:00
120
4263.0000
LSE
11:49:37
320
4263.0000
LSE
11:49:37
175
4261.0000
LSE
11:52:43
270
4261.0000
LSE
11:52:43
443
4261.5000
LSE
11:52:43
481
4260.5000
LSE
11:52:44
593
4261.5000
LSE
11:56:33
493
4261.0000
LSE
11:56:54
212
4261.5000
LSE
11:56:54
226
4261.5000
LSE
11:56:54
108
4261.5000
LSE
11:56:54
71
4261.5000
LSE
11:56:54
6
4262.0000
LSE
11:59:44
373
4262.5000
LSE
11:59:44
130
4262.5000
LSE
11:59:44
433
4262.5000
LSE
11:59:44
514
4262.0000
LSE
11:59:45
102
4262.0000
LSE
11:59:45
494
4262.0000
LSE
12:01:50
236
4262.5000
LSE
12:02:26
175
4262.5000
LSE
12:02:26
294
4262.5000
LSE
12:02:26
43
4262.5000
LSE
12:02:26
121
4262.5000
LSE
12:02:26
188
4262.5000
LSE
12:02:26
231
4262.5000
LSE
12:02:26
13
4262.5000
LSE
12:02:26
100
4262.5000
LSE
12:02:26
111
4262.5000
LSE
12:02:26
42
4262.0000
LSE
12:04:04
11
4262.0000
LSE
12:04:05
42
4262.0000
LSE
12:04:33
36
4262.0000
LSE
12:04:33
184
4262.0000
LSE
12:04:33
14
4262.0000
LSE
12:04:33
136
4262.0000
LSE
12:04:33
447
4261.5000
LSE
12:04:50
165
4261.5000
LSE
12:05:44
174
4261.5000
LSE
12:05:44
95
4261.5000
LSE
12:05:44
60
4263.0000
LSE
12:07:43
431
4263.0000
LSE
12:07:43
175
4264.5000
LSE
12:09:22
40
4264.5000
LSE
12:09:22
439
4264.5000
LSE
12:09:22
206
4264.0000
LSE
12:09:35
105
4264.0000
LSE
12:09:35
176
4264.0000
LSE
12:09:35
434
4264.5000
LSE
12:11:58
63
4264.5000
LSE
12:11:58
53
4264.0000
LSE
12:12:32
36
4265.0000
LSE
12:13:08
379
4265.0000
LSE
12:13:08
249
4264.5000
LSE
12:13:09
174
4264.5000
LSE
12:13:09
123
4264.5000
LSE
12:14:19
302
4264.5000
LSE
12:14:19
498
4264.5000
LSE
12:14:19
485
4266.0000
LSE
12:16:19
415
4267.5000
LSE
12:16:56
408
4268.5000
LSE
12:18:22
445
4268.0000
LSE
12:19:16
496
4270.5000
LSE
12:22:13
72
4270.0000
LSE
12:22:14
307
4270.0000
LSE
12:22:14
68
4270.0000
LSE
12:22:47
502
4270.0000
LSE
12:23:00
414
4269.0000
LSE
12:24:03
82
4269.0000
LSE
12:24:03
474
4269.5000
LSE
12:25:11
151
4269.0000
LSE
12:25:44
18
4269.0000
LSE
12:25:44
260
4269.0000
LSE
12:25:44
203
4267.0000
LSE
12:26:17
225
4267.0000
LSE
12:26:17
422
4268.0000
LSE
12:30:02
50
4268.0000
LSE
12:30:02
170
4268.0000
LSE
12:30:02
270
4268.0000
LSE
12:30:02
414
4268.0000
LSE
12:30:02
84
4268.0000
LSE
12:32:01
245
4268.0000
LSE
12:32:01
154
4268.0000
LSE
12:32:13
59
4266.5000
LSE
12:34:03
50
4266.5000
LSE
12:34:03
50
4266.5000
LSE
12:34:03
175
4266.5000
LSE
12:34:03
50
4266.5000
LSE
12:34:03
50
4266.5000
LSE
12:34:03
50
4266.5000
LSE
12:34:03
438
4267.5000
LSE
12:34:03
66
4265.0000
LSE
12:35:57
50
4265.0000
LSE
12:35:57
140
4265.0000
LSE
12:35:57
50
4265.0000
LSE
12:35:57
50
4265.0000
LSE
12:35:57
50
4265.0000
LSE
12:35:57
433
4266.0000
LSE
12:37:06
462
4266.5000
LSE
12:38:59
488
4266.5000
LSE
12:40:43
439
4266.5000
LSE
12:41:44
21
4267.0000
LSE
12:45:03
175
4267.0000
LSE
12:45:03
50
4267.0000
LSE
12:45:03
50
4267.0000
LSE
12:45:03
50
4267.0000
LSE
12:45:03
50
4266.5000
LSE
12:45:03
50
4267.0000
LSE
12:45:03
137
4266.5000
LSE
12:45:03
50
4266.5000
LSE
12:45:03
280
4266.5000
LSE
12:45:03
50
4266.5000
LSE
12:45:03
522
4267.0000
LSE
12:45:03
423
4267.0000
LSE
12:45:03
286
4266.0000
LSE
12:45:24
153
4266.0000
LSE
12:45:24
609
4267.0000
LSE
12:50:41
419
4267.0000
LSE
12:51:28
143
4267.0000
LSE
12:51:28
247
4266.5000
LSE
12:51:56
160
4267.0000
LSE
12:53:21
50
4267.5000
LSE
12:54:38
105
4267.5000
LSE
12:54:38
50
4267.5000
LSE
12:54:38
50
4267.5000
LSE
12:54:38
175
4267.5000
LSE
12:54:38
47
4267.5000
LSE
12:54:38
496
4267.5000
LSE
12:54:38
515
4267.5000
LSE
12:54:38
414
4267.0000
LSE
12:54:39
486
4267.5000
LSE
12:56:49
280
4267.5000
LSE
12:57:04
167
4267.5000
LSE
12:57:04
301
4267.5000
LSE
12:57:58
68
4267.5000
LSE
12:57:58
68
4267.5000
LSE
12:57:58
424
4268.0000
LSE
13:00:04
100
4267.5000
LSE
13:00:30
437
4268.0000
LSE
13:00:30
342
4267.5000
LSE
13:00:41
155
4268.0000
LSE
13:02:29
257
4268.0000
LSE
13:02:29
71
4268.0000
LSE
13:03:11
36
4268.0000
LSE
13:03:11
250
4268.0000
LSE
13:03:11
98
4268.0000
LSE
13:03:11
453
4269.0000
LSE
13:04:21
3
4271.5000
LSE
13:06:07
50
4271.0000
LSE
13:06:07
175
4271.0000
LSE
13:06:07
190
4271.0000
LSE
13:06:07
50
4271.0000
LSE
13:06:07
424
4271.5000
LSE
13:06:07
451
4270.5000
LSE
13:06:38
250
4270.0000
LSE
13:06:43
100
4270.0000
LSE
13:06:53
138
4270.0000
LSE
13:06:59
472
4270.0000
LSE
13:09:07
46
4277.0000
LSE
13:14:30
74
4277.0000
LSE
13:14:30
50
4277.0000
LSE
13:14:30
50
4277.0000
LSE
13:14:30
50
4277.0000
LSE
13:14:30
175
4277.0000
LSE
13:14:30
81
4277.0000
LSE
13:14:30
150
4277.0000
LSE
13:14:30
175
4277.0000
LSE
13:14:30
158
4277.0000
LSE
13:14:30
50
4277.0000
LSE
13:14:30
175
4277.0000
LSE
13:14:30
301
4277.0000
LSE
13:14:30
733
4277.0000
LSE
13:14:30
43
4277.5000
LSE
13:15:37
50
4277.5000
LSE
13:15:37
175
4277.5000
LSE
13:15:37
50
4277.5000
LSE
13:15:37
50
4277.5000
LSE
13:15:37
50
4277.5000
LSE
13:15:37
489
4276.5000
LSE
13:16:30
454
4276.5000
LSE
13:17:25
226
4275.0000
LSE
13:18:02
126
4275.0000
LSE
13:18:02
115
4275.0000
LSE
13:18:02
92
4275.0000
LSE
13:20:56
119
4275.0000
LSE
13:20:56
239
4275.5000
LSE
13:21:46
210
4275.5000
LSE
13:21:46
210
4275.5000
LSE
13:21:49
208
4275.5000
LSE
13:21:49
302
4275.0000
LSE
13:22:20
304
4274.0000
LSE
13:22:27
180
4274.0000
LSE
13:22:27
289
4275.5000
LSE
13:23:17
210
4275.5000
LSE
13:23:17
418
4275.0000
LSE
13:24:50
192
4275.0000
LSE
13:25:10
236
4275.0000
LSE
13:25:10
53
4275.0000
LSE
13:27:52
994
4278.0000
LSE
13:29:24
95
4277.5000
LSE
13:29:44
92
4277.5000
LSE
13:29:44
279
4277.5000
LSE
13:29:44
606
4277.5000
LSE
13:30:54
5
4277.5000
LSE
13:30:54
206
4278.5000
LSE
13:31:20
264
4278.5000
LSE
13:31:20
474
4277.5000
LSE
13:31:40
292
4281.0000
LSE
13:34:07
673
4281.5000
LSE
13:34:40
35
4281.5000
LSE
13:35:50
90
4281.5000
LSE
13:35:50
260
4281.5000
LSE
13:35:54
50
4281.5000
LSE
13:36:04
50
4281.5000
LSE
13:36:04
50
4281.5000
LSE
13:36:04
50
4281.5000
LSE
13:36:04
175
4281.5000
LSE
13:36:04
50
4281.5000
LSE
13:36:04
75
4281.5000
LSE
13:36:04
105
4281.5000
LSE
13:36:04
157
4281.5000
LSE
13:36:04
177
4281.5000
LSE
13:36:04
75
4281.5000
LSE
13:36:04
105
4281.5000
LSE
13:36:04
421
4281.0000
LSE
13:36:14
406
4279.0000
LSE
13:37:18
59
4277.0000
LSE
13:39:09
50
4277.0000
LSE
13:39:09
50
4277.0000
LSE
13:39:09
50
4277.0000
LSE
13:39:09
50
4277.0000
LSE
13:39:09
210
4277.0000
LSE
13:39:09
138
4277.0000
LSE
13:39:09
338
4277.0000
LSE
13:39:09
430
4277.5000
LSE
13:41:15
184
4278.0000
LSE
13:41:54
200
4278.0000
LSE
13:41:54
68
4278.0000
LSE
13:41:54
443
4277.5000
LSE
13:42:01
277
4278.5000
LSE
13:43:29
212
4278.5000
LSE
13:43:29
212
4278.5000
LSE
13:44:54
283
4278.5000
LSE
13:44:54
238
4278.5000
LSE
13:44:54
212
4278.5000
LSE
13:44:54
219
4278.5000
LSE
13:45:12
212
4278.5000
LSE
13:45:12
215
4278.5000
LSE
13:45:29
212
4278.5000
LSE
13:45:29
212
4278.5000
LSE
13:46:39
215
4278.5000
LSE
13:46:39
413
4280.5000
LSE
13:47:28
429
4281.0000
LSE
13:47:28
473
4280.0000
LSE
13:47:30
46
4279.5000
LSE
13:48:29
167
4279.5000
LSE
13:48:31
167
4279.5000
LSE
13:48:31
84
4279.5000
LSE
13:48:31
115
4279.5000
LSE
13:49:26
84
4279.5000
LSE
13:49:30
208
4279.5000
LSE
13:49:30
475
4279.0000
LSE
13:49:48
414
4280.0000
LSE
13:51:15
485
4280.0000
LSE
13:51:36
88
4280.0000
LSE
13:52:43
226
4280.0000
LSE
13:52:43
157
4280.0000
LSE
13:52:43
497
4279.5000
LSE
13:52:55
9
4277.5000
LSE
13:53:22
50
4277.5000
LSE
13:53:22
50
4277.5000
LSE
13:53:22
50
4277.5000
LSE
13:53:22
250
4277.5000
LSE
13:53:22
395
4279.0000
LSE
13:54:21
31
4279.0000
LSE
13:54:21
10
4279.0000
LSE
13:55:19
493
4279.0000
LSE
13:55:19
412
4280.0000
LSE
13:57:22
285
4280.5000
LSE
13:57:22
213
4280.5000
LSE
13:57:22
429
4280.0000
LSE
13:57:36
443
4280.0000
LSE
13:59:44
38
4280.0000
LSE
13:59:44
76
4280.0000
LSE
13:59:54
212
4280.0000
LSE
14:00:06
156
4280.0000
LSE
14:00:06
434
4280.5000
LSE
14:01:28
45
4280.5000
LSE
14:01:28
209
4280.5000
LSE
14:02:04
213
4280.5000
LSE
14:02:04
407
4280.0000
LSE
14:02:52
179
4280.0000
LSE
14:02:52
408
4280.5000
LSE
14:03:25
213
4280.5000
LSE
14:03:25
739
4280.0000
LSE
14:03:27
378
4280.5000
LSE
14:04:08
410
4282.0000
LSE
14:04:30
620
4285.5000
LSE
14:05:06
50
4284.0000
LSE
14:05:10
50
4284.0000
LSE
14:05:10
175
4284.0000
LSE
14:05:10
111
4284.0000
LSE
14:05:10
50
4284.0000
LSE
14:05:10
66
4284.0000
LSE
14:05:10
450
4284.5000
LSE
14:05:10
97
4284.5000
LSE
14:05:10
335
4284.5000
LSE
14:05:54
151
4284.5000
LSE
14:05:54
21
4283.5000
LSE
14:06:41
436
4283.5000
LSE
14:06:41
383
4283.5000
LSE
14:08:30
113
4283.5000
LSE
14:08:30
425
4283.0000
LSE
14:08:39
473
4282.5000
LSE
14:09:17
409
4284.0000
LSE
14:10:15
481
4284.0000
LSE
14:11:01
1
4284.0000
LSE
14:11:01
25
4283.0000
LSE
14:12:16
25
4283.0000
LSE
14:12:16
14
4283.0000
LSE
14:12:16
15
4283.0000
LSE
14:12:16
323
4283.0000
LSE
14:12:16
73
4283.0000
LSE
14:12:16
355
4283.5000
LSE
14:12:16
86
4283.5000
LSE
14:12:16
489
4283.0000
LSE
14:12:46
154
4283.0000
LSE
14:13:58
63
4283.0000
LSE
14:13:58
39
4283.0000
LSE
14:14:11
170
4283.0000
LSE
14:14:11
39
4283.0000
LSE
14:14:11
256
4283.0000
LSE
14:14:56
72
4283.0000
LSE
14:14:56
144
4283.0000
LSE
14:14:56
476
4282.5000
LSE
14:15:07
102
4281.5000
LSE
14:15:09
357
4281.5000
LSE
14:15:10
466
4280.5000
LSE
14:15:47
499
4282.5000
LSE
14:18:30
282
4282.0000
LSE
14:18:34
186
4282.0000
LSE
14:18:34
196
4283.0000
LSE
14:20:20
518
4283.0000
LSE
14:20:30
175
4283.0000
LSE
14:20:30
62
4283.0000
LSE
14:20:30
45
4282.5000
LSE
14:20:36
50
4282.5000
LSE
14:20:36
66
4282.5000
LSE
14:20:36
175
4282.5000
LSE
14:20:36
50
4282.5000
LSE
14:20:36
50
4282.5000
LSE
14:20:36
396
4282.5000
LSE
14:20:36
130
4282.5000
LSE
14:20:36
462
4280.0000
LSE
14:20:58
447
4280.0000
LSE
14:22:35
573
4283.5000
LSE
14:25:03
50
4284.0000
LSE
14:25:37
50
4284.0000
LSE
14:25:37
175
4284.0000
LSE
14:25:37
50
4284.0000
LSE
14:25:37
548
4283.5000
LSE
14:26:03
24
4283.0000
LSE
14:26:35
509
4283.0000
LSE
14:26:35
429
4282.5000
LSE
14:26:53
257
4282.5000
LSE
14:26:53
50
4282.0000
LSE
14:27:12
14
4282.0000
LSE
14:27:12
50
4282.0000
LSE
14:27:12
50
4282.0000
LSE
14:27:12
66
4282.0000
LSE
14:27:12
50
4282.0000
LSE
14:27:12
161
4282.0000
LSE
14:27:12
35
4282.0000
LSE
14:27:12
50
4282.0000
LSE
14:27:12
50
4282.0000
LSE
14:27:12
66
4282.0000
LSE
14:27:12
50
4282.0000
LSE
14:27:12
33
4282.0000
LSE
14:27:12
507
4282.0000
LSE
14:27:12
466
4282.0000
LSE
14:28:21
429
4280.5000
LSE
14:28:22
225
4280.5000
LSE
14:28:28
88
4280.5000
LSE
14:28:28
53
4280.5000
LSE
14:28:28
107
4280.5000
LSE
14:28:36
78
4279.5000
LSE
14:29:27
351
4279.5000
LSE
14:29:27
474
4280.0000
LSE
14:30:01
460
4280.5000
LSE
14:30:01
489
4278.5000
LSE
14:30:04
429
4279.0000
LSE
14:30:28
475
4281.5000
LSE
14:31:25
564
4281.0000
LSE
14:31:36
50
4284.0000
LSE
14:32:27
50
4284.0000
LSE
14:32:27
50
4284.0000
LSE
14:32:27
65
4284.0000
LSE
14:32:27
175
4284.0000
LSE
14:32:27
163
4283.5000
LSE
14:32:31
117
4283.5000
LSE
14:32:31
109
4283.5000
LSE
14:32:31
139
4283.5000
LSE
14:32:33
452
4283.5000
LSE
14:32:33
432
4282.5000
LSE
14:32:34
270
4283.0000
LSE
14:32:34
250
4283.0000
LSE
14:32:34
237
4281.5000
LSE
14:32:40
200
4281.5000
LSE
14:32:40
71
4282.5000
LSE
14:33:41
114
4282.5000
LSE
14:33:41
272
4282.5000
LSE
14:33:41
302
4285.0000
LSE
14:34:35
175
4285.0000
LSE
14:34:35
175
4285.0000
LSE
14:34:35
503
4285.0000
LSE
14:34:58
50
4285.0000
LSE
14:35:02
65
4285.0000
LSE
14:35:02
50
4285.0000
LSE
14:35:02
244
4285.0000
LSE
14:35:02
50
4285.0000
LSE
14:35:02
481
4284.5000
LSE
14:35:03
356
4284.5000
LSE
14:35:03
95
4284.5000
LSE
14:35:03
150
4286.5000
LSE
14:35:55
32
4286.5000
LSE
14:35:55
496
4286.5000
LSE
14:35:55
50
4285.0000
LSE
14:36:18
114
4285.0000
LSE
14:36:18
590
4286.0000
LSE
14:36:18
20
4284.5000
LSE
14:36:31
86
4284.5000
LSE
14:36:31
100
4283.5000
LSE
14:36:55
98
4283.5000
LSE
14:36:55
50
4284.0000
LSE
14:36:55
66
4284.0000
LSE
14:36:55
50
4284.0000
LSE
14:36:55
50
4284.0000
LSE
14:36:55
175
4284.0000
LSE
14:36:55
50
4284.0000
LSE
14:36:55
379
4284.5000
LSE
14:36:55
456
4284.5000
LSE
14:36:55
114
4285.0000
LSE
14:38:02
100
4285.5000
LSE
14:38:20
36
4285.5000
LSE
14:38:20
83
4286.0000
LSE
14:38:20
67
4286.0000
LSE
14:38:20
98
4286.0000
LSE
14:38:20
99
4286.0000
LSE
14:38:20
124
4286.0000
LSE
14:38:20
352
4285.5000
LSE
14:38:26
159
4285.5000
LSE
14:38:26
246
4286.0000
LSE
14:39:00
50
4286.0000
LSE
14:39:00
50
4286.0000
LSE
14:39:00
154
4286.0000
LSE
14:39:00
240
4286.0000
LSE
14:39:00
65
4286.0000
LSE
14:39:00
50
4286.0000
LSE
14:39:00
50
4285.5000
LSE
14:39:00
65
4285.5000
LSE
14:39:00
21
4286.0000
LSE
14:39:00
499
4286.0000
LSE
14:39:00
287
4285.0000
LSE
14:39:21
204
4285.0000
LSE
14:39:21
400
4284.0000
LSE
14:39:27
319
4283.0000
LSE
14:39:40
155
4283.0000
LSE
14:39:40
269
4283.0000
LSE
14:40:14
102
4283.0000
LSE
14:40:14
11
4283.0000
LSE
14:40:16
61
4283.0000
LSE
14:40:16
11
4283.0000
LSE
14:40:16
382
4287.0000
LSE
14:41:50
105
4287.0000
LSE
14:41:50
75
4287.0000
LSE
14:41:50
14
4287.0000
LSE
14:41:50
136
4286.0000
LSE
14:42:06
175
4286.0000
LSE
14:42:06
50
4286.0000
LSE
14:42:06
50
4286.0000
LSE
14:42:06
66
4286.0000
LSE
14:42:06
50
4286.0000
LSE
14:42:06
215
4286.5000
LSE
14:42:06
492
4286.5000
LSE
14:42:06
493
4290.0000
LSE
14:43:39
50
4289.5000
LSE
14:43:40
175
4289.5000
LSE
14:43:40
50
4289.5000
LSE
14:43:40
444
4289.5000
LSE
14:43:40
188
4289.5000
LSE
14:43:40
105
4289.5000
LSE
14:43:40
86
4289.5000
LSE
14:43:40
84
4289.5000
LSE
14:43:40
175
4288.5000
LSE
14:43:48
418
4289.0000
LSE
14:43:48
7
4288.0000
LSE
14:43:54
100
4288.0000
LSE
14:43:54
100
4288.0000
LSE
14:43:54
300
4288.0000
LSE
14:43:54
405
4288.0000
LSE
14:44:00
75
4287.5000
LSE
14:44:04
377
4287.5000
LSE
14:44:04
445
4285.5000
LSE
14:44:30
89
4285.5000
LSE
14:45:29
123
4285.5000
LSE
14:45:29
110
4285.5000
LSE
14:45:29
166
4285.5000
LSE
14:45:29
642
4286.5000
LSE
14:46:25
682
4286.0000
LSE
14:46:30
468
4285.0000
LSE
14:46:33
276
4284.5000
LSE
14:47:01
196
4284.5000
LSE
14:47:01
231
4284.0000
LSE
14:47:09
192
4284.0000
LSE
14:47:09
117
4283.5000
LSE
14:47:10
294
4283.5000
LSE
14:47:10
484
4283.5000
LSE
14:47:40
360
4283.0000
LSE
14:47:47
74
4283.0000
LSE
14:47:47
324
4283.0000
LSE
14:48:14
138
4283.0000
LSE
14:48:14
56
4282.0000
LSE
14:48:43
300
4282.0000
LSE
14:48:43
51
4282.0000
LSE
14:48:43
442
4282.5000
LSE
14:48:43
569
4285.5000
LSE
14:50:02
492
4285.0000
LSE
14:50:03
90
4285.0000
LSE
14:50:03
251
4287.5000
LSE
14:51:02
384
4287.5000
LSE
14:51:02
519
4287.5000
LSE
14:51:11
501
4288.0000
LSE
14:51:42
51
4288.5000
LSE
14:51:42
449
4288.5000
LSE
14:51:42
417
4289.5000
LSE
14:53:02
424
4289.5000
LSE
14:53:02
532
4289.0000
LSE
14:53:03
414
4288.0000
LSE
14:53:39
277
4288.5000
LSE
14:53:39
152
4288.5000
LSE
14:53:39
469
4287.5000
LSE
14:53:46
118
4288.5000
LSE
14:54:11
295
4288.5000
LSE
14:54:11
450
4289.0000
LSE
14:54:38
610
4290.0000
LSE
14:55:47
469
4289.5000
LSE
14:55:48
100
4290.0000
LSE
14:56:27
100
4290.0000
LSE
14:56:27
100
4290.0000
LSE
14:56:27
41
4290.0000
LSE
14:56:30
140
4290.0000
LSE
14:56:30
151
4290.0000
LSE
14:56:30
339
4290.0000
LSE
14:56:30
478
4289.5000
LSE
14:56:36
870
4290.0000
LSE
14:58:41
500
4289.5000
LSE
14:59:01
53
4289.5000
LSE
14:59:10
250
4289.5000
LSE
14:59:17
101
4289.5000
LSE
14:59:17
109
4289.5000
LSE
14:59:30
468
4289.5000
LSE
14:59:46
488
4288.0000
LSE
14:59:54
614
4288.5000
LSE
14:59:54
152
4287.5000
LSE
15:00:00
100
4287.5000
LSE
15:00:22
137
4287.5000
LSE
15:00:38
48
4287.5000
LSE
15:00:38
100
4287.0000
LSE
15:00:40
49
4287.0000
LSE
15:00:40
100
4287.0000
LSE
15:00:40
164
4287.0000
LSE
15:00:44
577
4288.0000
LSE
15:01:41
419
4288.0000
LSE
15:01:51
501
4287.5000
LSE
15:01:52
405
4287.5000
LSE
15:02:28
81
4287.5000
LSE
15:02:28
468
4287.0000
LSE
15:02:31
186
4285.0000
LSE
15:02:39
50
4285.0000
LSE
15:02:39
175
4285.0000
LSE
15:02:39
10
4285.0000
LSE
15:02:39
159
4283.5000
LSE
15:03:12
160
4283.5000
LSE
15:03:12
100
4283.5000
LSE
15:03:12
33
4283.5000
LSE
15:03:12
108
4283.0000
LSE
15:03:31
57
4283.0000
LSE
15:03:31
108
4283.0000
LSE
15:03:31
49
4283.0000
LSE
15:03:31
75
4283.0000
LSE
15:03:31
105
4283.0000
LSE
15:03:31
478
4284.5000
LSE
15:04:10
415
4284.0000
LSE
15:04:31
431
4283.5000
LSE
15:04:35
484
4282.5000
LSE
15:05:29
443
4282.5000
LSE
15:05:49
445
4282.5000
LSE
15:05:53
100
4282.0000
LSE
15:06:20
308
4282.0000
LSE
15:06:22
408
4284.0000
LSE
15:07:24
329
4282.5000
LSE
15:07:28
168
4282.5000
LSE
15:07:28
495
4282.5000
LSE
15:08:07
425
4283.5000
LSE
15:08:47
62
4283.5000
LSE
15:08:47
23
4283.0000
LSE
15:08:48
159
4283.0000
LSE
15:08:48
121
4283.0000
LSE
15:08:57
190
4283.0000
LSE
15:08:57
190
4283.0000
LSE
15:08:57
293
4283.0000
LSE
15:08:57
22
4282.0000
LSE
15:09:49
407
4282.0000
LSE
15:09:49
94
4281.5000
LSE
15:09:51
74
4281.5000
LSE
15:09:57
162
4281.5000
LSE
15:09:57
110
4281.5000
LSE
15:09:57
415
4281.0000
LSE
15:10:00
27
4279.5000
LSE
15:10:57
220
4279.5000
LSE
15:10:57
220
4279.5000
LSE
15:10:57
129
4279.5000
LSE
15:10:57
203
4279.5000
LSE
15:10:57
78
4279.5000
LSE
15:10:57
328
4279.0000
LSE
15:12:18
119
4279.0000
LSE
15:12:18
132
4280.5000
LSE
15:13:07
10
4280.5000
LSE
15:13:22
455
4280.5000
LSE
15:13:23
32
4280.5000
LSE
15:13:23
247
4280.5000
LSE
15:13:23
100
4280.0000
LSE
15:13:26
68
4280.0000
LSE
15:13:26
85
4280.0000
LSE
15:13:26
322
4280.0000
LSE
15:13:28
355
4279.5000
LSE
15:13:38
105
4279.5000
LSE
15:13:38
169
4279.0000
LSE
15:13:40
68
4279.0000
LSE
15:13:40
127
4279.0000
LSE
15:13:40
112
4279.0000
LSE
15:13:40
25
4279.0000
LSE
15:13:40
462
4278.5000
LSE
15:14:36
306
4279.5000
LSE
15:15:42
247
4279.5000
LSE
15:15:42
139
4279.0000
LSE
15:16:12
400
4279.0000
LSE
15:16:12
169
4278.0000
LSE
15:16:18
400
4278.5000
LSE
15:16:18
95
4278.5000
LSE
15:16:18
271
4278.0000
LSE
15:16:44
23
4277.0000
LSE
15:17:00
306
4277.0000
LSE
15:17:00
116
4277.0000
LSE
15:17:00
337
4277.5000
LSE
15:17:00
150
4277.5000
LSE
15:17:00
317
4278.0000
LSE
15:18:59
314
4278.0000
LSE
15:18:59
396
4279.5000
LSE
15:19:33
102
4279.5000
LSE
15:19:33
130
4279.5000
LSE
15:19:33
418
4279.5000
LSE
15:19:44
61
4279.0000
LSE
15:20:00
276
4279.0000
LSE
15:20:00
111
4279.0000
LSE
15:20:00
472
4278.5000
LSE
15:20:20
478
4278.0000
LSE
15:20:26
106
4275.0000
LSE
15:20:46
483
4275.5000
LSE
15:21:48
470
4277.5000
LSE
15:23:13
216
4277.5000
LSE
15:23:13
201
4277.5000
LSE
15:23:13
525
4277.0000
LSE
15:23:29
304
4276.5000
LSE
15:23:31
116
4276.5000
LSE
15:23:31
426
4276.0000
LSE
15:23:34
165
4275.0000
LSE
15:24:50
31
4275.0000
LSE
15:24:50
300
4275.0000
LSE
15:24:50
478
4275.5000
LSE
15:24:50
225
4273.5000
LSE
15:24:56
199
4273.5000
LSE
15:24:56
535
4273.0000
LSE
15:26:37
59
4273.0000
LSE
15:26:37
161
4272.5000
LSE
15:26:46
18
4272.5000
LSE
15:26:46
88
4272.5000
LSE
15:26:46
169
4272.5000
LSE
15:26:46
81
4272.0000
LSE
15:26:58
255
4272.0000
LSE
15:26:58
81
4272.0000
LSE
15:26:58
437
4270.5000
LSE
15:27:09
5
4273.0000
LSE
15:28:08
474
4274.0000
LSE
15:29:23
409
4274.0000
LSE
15:29:23
76
4273.5000
LSE
15:29:25
24
4273.5000
LSE
15:29:25
433
4273.5000
LSE
15:29:25
20
4273.5000
LSE
15:29:25
459
4275.0000
LSE
15:30:26
429
4274.5000
LSE
15:30:34
46
4274.0000
LSE
15:30:46
65
4274.0000
LSE
15:30:46
302
4274.0000
LSE
15:30:46
485
4274.0000
LSE
15:30:46
400
4273.0000
LSE
15:30:51
22
4273.0000
LSE
15:30:51
9
4273.0000
LSE
15:30:51
448
4275.0000
LSE
15:31:54
499
4275.0000
LSE
15:32:29
225
4274.5000
LSE
15:32:49
80
4274.5000
LSE
15:32:49
197
4274.5000
LSE
15:32:50
59
4274.5000
LSE
15:33:11
109
4274.5000
LSE
15:33:14
94
4274.5000
LSE
15:33:14
84
4274.5000
LSE
15:33:14
106
4274.5000
LSE
15:33:14
238
4274.0000
LSE
15:33:46
200
4274.0000
LSE
15:33:55
47
4274.0000
LSE
15:33:55
490
4273.5000
LSE
15:34:03
489
4272.0000
LSE
15:35:07
477
4271.5000
LSE
15:35:11
25
4272.5000
LSE
15:36:27
148
4272.5000
LSE
15:36:28
40
4272.5000
LSE
15:36:28
137
4272.5000
LSE
15:36:28
164
4272.5000
LSE
15:36:28
421
4273.5000
LSE
15:37:53
482
4274.0000
LSE
15:37:53
560
4273.0000
LSE
15:38:21
114
4273.0000
LSE
15:38:21
447
4273.0000
LSE
15:38:42
522
4276.0000
LSE
15:40:05
244
4276.0000
LSE
15:40:05
446
4276.0000
LSE
15:40:13
116
4276.5000
LSE
15:40:38
385
4276.5000
LSE
15:40:38
697
4277.5000
LSE
15:41:22
18
4277.0000
LSE
15:41:27
175
4277.0000
LSE
15:41:27
250
4277.0000
LSE
15:41:27
122
4277.0000
LSE
15:41:27
361
4277.0000
LSE
15:41:27
200
4275.5000
LSE
15:42:06
50
4275.5000
LSE
15:42:06
369
4275.0000
LSE
15:42:07
61
4275.0000
LSE
15:42:08
449
4274.5000
LSE
15:43:08
487
4274.0000
LSE
15:43:37
415
4273.5000
LSE
15:43:51
501
4273.0000
LSE
15:44:05
442
4272.0000
LSE
15:44:37
453
4271.0000
LSE
15:45:35
108
4271.0000
LSE
15:45:41
50
4271.0000
LSE
15:45:41
100
4271.0000
LSE
15:45:51
226
4271.0000
LSE
15:45:51
51
4271.0000
LSE
15:46:16
450
4271.0000
LSE
15:46:16
148
4270.5000
LSE
15:46:17
99
4270.5000
LSE
15:46:18
65
4270.5000
LSE
15:46:18
64
4270.5000
LSE
15:46:18
77
4270.5000
LSE
15:46:29
193
4269.5000
LSE
15:46:59
299
4269.5000
LSE
15:47:11
198
4270.0000
LSE
15:47:34
20
4270.0000
LSE
15:47:34
272
4270.0000
LSE
15:47:54
471
4269.5000
LSE
15:48:29
477
4271.0000
LSE
15:49:37
407
4271.0000
LSE
15:49:37
303
4271.5000
LSE
15:50:20
50
4271.5000
LSE
15:50:20
88
4271.5000
LSE
15:50:20
424
4271.5000
LSE
15:50:34
492
4271.0000
LSE
15:50:35
452
4273.0000
LSE
15:52:16
632
4272.5000
LSE
15:52:26
54
4272.5000
LSE
15:52:26
231
4272.5000
LSE
15:52:26
503
4272.0000
LSE
15:52:44
483
4271.5000
LSE
15:52:49
407
4270.0000
LSE
15:53:17
66
4268.5000
LSE
15:53:52
50
4268.5000
LSE
15:53:52
303
4268.5000
LSE
15:53:52
420
4268.5000
LSE
15:53:52
383
4266.5000
LSE
15:55:24
105
4266.5000
LSE
15:55:24
118
4269.5000
LSE
15:56:33
331
4269.5000
LSE
15:56:33
175
4269.5000
LSE
15:56:33
500
4270.0000
LSE
15:56:52
671
4270.5000
LSE
15:57:18
578
4270.5000
LSE
15:57:35
11
4270.5000
LSE
15:57:35
501
4270.5000
LSE
15:57:54
544
4269.5000
LSE
15:58:35
442
4270.0000
LSE
15:58:35
370
4269.0000
LSE
15:58:38
101
4269.0000
LSE
15:58:38
143
4268.5000
LSE
15:58:48
296
4268.5000
LSE
15:58:56
406
4268.0000
LSE
15:59:22
542
4269.0000
LSE
16:00:27
476
4268.5000
LSE
16:00:39
250
4268.0000
LSE
16:00:41
118
4268.0000
LSE
16:00:41
85
4268.0000
LSE
16:00:42
418
4268.5000
LSE
16:01:31
250
4268.5000
LSE
16:01:38
179
4268.5000
LSE
16:01:38
40
4268.5000
LSE
16:01:39
120
4268.0000
LSE
16:01:46
25
4268.0000
LSE
16:01:49
25
4268.0000
LSE
16:01:49
19
4268.0000
LSE
16:01:49
250
4268.0000
LSE
16:01:49
35
4268.0000
LSE
16:01:49
50
4267.5000
LSE
16:02:15
175
4267.5000
LSE
16:02:15
490
4267.0000
LSE
16:02:40
57
4267.5000
LSE
16:03:48
50
4267.5000
LSE
16:03:48
42
4267.5000
LSE
16:03:48
50
4267.5000
LSE
16:03:48
50
4267.5000
LSE
16:03:48
175
4267.5000
LSE
16:03:48
32
4267.5000
LSE
16:03:48
50
4267.5000
LSE
16:03:48
175
4267.5000
LSE
16:03:48
125
4267.5000
LSE
16:03:48
66
4267.5000
LSE
16:03:48
50
4267.5000
LSE
16:03:48
50
4267.5000
LSE
16:03:48
50
4267.5000
LSE
16:03:48
405
4267.5000
LSE
16:03:48
497
4268.5000
LSE
16:04:58
172
4268.5000
LSE
16:05:06
301
4268.5000
LSE
16:05:06
471
4268.5000
LSE
16:05:36
360
4268.5000
LSE
16:06:22
419
4268.5000
LSE
16:06:22
411
4268.5000
LSE
16:06:26
55
4268.5000
LSE
16:06:26
457
4268.0000
LSE
16:06:45
476
4268.0000
LSE
16:07:00
467
4268.5000
LSE
16:07:29
431
4268.0000
LSE
16:07:53
284
4268.0000
LSE
16:08:50
454
4268.0000
LSE
16:09:07
201
4268.0000
LSE
16:09:07
435
4267.5000
LSE
16:09:19
423
4266.5000
LSE
16:09:24
175
4268.0000
LSE
16:10:33
193
4269.0000
LSE
16:11:07
175
4269.0000
LSE
16:11:07
199
4269.0000
LSE
16:11:07
252
4268.5000
LSE
16:11:12
166
4268.5000
LSE
16:11:12
265
4268.5000
LSE
16:11:12
414
4268.5000
LSE
16:11:44
496
4268.5000
LSE
16:11:44
509
4270.0000
LSE
16:12:46
443
4269.5000
LSE
16:12:49
40
4269.5000
LSE
16:12:49
73
4269.0000
LSE
16:13:10
407
4269.0000
LSE
16:13:10
250
4269.0000
LSE
16:13:19
24
4269.0000
LSE
16:13:19
206
4269.0000
LSE
16:13:20
406
4268.5000
LSE
16:13:40
250
4269.0000
LSE
16:15:03
293
4269.0000
LSE
16:15:03
43
4269.0000
LSE
16:15:05
66
4269.0000
LSE
16:15:08
66
4270.5000
LSE
16:15:13
50
4270.5000
LSE
16:15:13
50
4270.5000
LSE
16:15:13
50
4270.5000
LSE
16:15:13
50
4270.5000
LSE
16:15:13
280
4270.5000
LSE
16:15:20
697
4271.0000
LSE
16:15:35
5
4270.5000
LSE
16:15:45
289
4270.5000
LSE
16:15:45
73
4270.5000
LSE
16:15:45
145
4270.5000
LSE
16:15:45
435
4270.0000
LSE
16:15:49
441
4269.5000
LSE
16:16:00
207
4271.5000
LSE
16:18:08
50
4271.5000
LSE
16:18:08
175
4271.5000
LSE
16:18:08
250
4271.5000
LSE
16:18:08
1394
4271.5000
LSE
16:18:08
469
4271.0000
LSE
16:18:35
227
4270.5000
LSE
16:18:49
252
4270.5000
LSE
16:18:49
493
4270.5000
LSE
16:18:49
469
4271.0000
LSE
16:19:47
66
4271.5000
LSE
16:20:18
303
4271.5000
LSE
16:20:18
26
4271.5000
LSE
16:20:18
50
4271.5000
LSE
16:20:18
50
4271.5000
LSE
16:20:18
50
4271.5000
LSE
16:20:18
175
4272.0000
LSE
16:21:16
804
4272.0000
LSE
16:21:16
408
4272.0000
LSE
16:21:16
200
4272.5000
LSE
16:22:31
283
4273.0000
LSE
16:22:31
50
4273.0000
LSE
16:22:31
175
4272.5000
LSE
16:22:31
50
4273.0000
LSE
16:22:31
175
4273.0000
LSE
16:22:31
300
4273.0000
LSE
16:22:31
66
4273.0000
LSE
16:22:31
50
4273.0000
LSE
16:22:31
50
4273.0000
LSE
16:22:31
311
4273.0000
LSE
16:22:31
266
4272.5000
LSE
16:22:31
207
4273.0000
LSE
16:22:47
175
4274.5000
LSE
16:23:13
311
4274.5000
LSE
16:23:16
175
4274.5000
LSE
16:23:16
657
4274.0000
LSE
16:23:19
460
4273.0000
LSE
16:23:45
550
4273.0000
LSE
16:24:17
273
4274.5000
LSE
16:25:12
273
4274.5000
LSE
16:25:12
66
4274.5000
LSE
16:25:12
175
4274.5000
LSE
16:25:12
175
4274.5000
LSE
16:25:12
260
4274.5000
LSE
16:25:12
23
4274.0000
LSE
16:25:17
55
4274.0000
LSE
16:25:17
354
4274.0000
LSE
16:25:17
124
4273.5000
LSE
16:25:27
233
4273.5000
LSE
16:25:27
90
4273.5000
LSE
16:25:27
778
4273.5000
LSE
16:25:58
71
4273.5000
LSE
16:25:58
435
4273.0000
LSE
16:26:00
31
4273.0000
LSE
16:26:00
384
4273.0000
LSE
16:26:00
297
4272.5000
LSE
16:26:12
144
4272.5000
LSE
16:26:35
190
4272.0000
LSE
16:26:58
110
4272.0000
LSE
16:26:58
556
4272.0000
LSE
16:26:58
110
4272.0000
LSE
16:27:12
228
4272.0000
LSE
16:27:12
147
4272.0000
LSE
16:27:29
382
4272.0000
LSE
16:27:29
618
4272.0000
LSE
16:27:29
471
4272.0000
LSE
16:27:29
89
4272.0000
LSE
16:27:29
102
4272.0000
LSE
16:27:29
175
4272.0000
LSE
16:27:44
250
4272.0000
LSE
16:27:45
365
4272.0000
LSE
16:27:46
292
4271.5000
LSE
16:28:11
654
4271.5000
LSE
16:28:11
35
4271.5000
LSE
16:28:11
119
4271.5000
LSE
16:28:11
522
4271.0000
LSE
16:28:36
60
4271.0000
LSE
16:28:36
4
4271.0000
LSE
16:28:36
3
4271.0000
LSE
16:28:36
334
4271.0000
LSE
16:28:38
116
4271.0000
LSE
16:28:38
546
4271.5000
LSE
16:28:54
200
4271.5000
LSE
16:29:02
220
4271.5000
LSE
16:29:02
175
4271.5000
LSE
16:29:17
180
4271.5000
LSE
16:29:17
273
4271.0000
LSE
16:29:39
12
4265.5000
Turquoise
08:25:43
321
4265.0000
Turquoise
08:25:46
319
4269.5000
Turquoise
08:33:45
318
4276.0000
Turquoise
08:40:38
319
4274.5000
Turquoise
08:49:13
15
4274.5000
Turquoise
08:49:13
288
4271.0000
Turquoise
08:55:27
41
4269.0000
Turquoise
09:02:18
285
4269.0000
Turquoise
09:02:18
60
4270.5000
Turquoise
09:10:06
291
4271.0000
Turquoise
09:12:16
352
4274.0000
Turquoise
09:20:54
100
4277.5000
Turquoise
09:29:46
136
4277.5000
Turquoise
09:29:46
178
4277.0000
Turquoise
09:36:56
166
4277.0000
Turquoise
09:37:01
294
4283.5000
Turquoise
09:45:06
336
4281.5000
Turquoise
09:54:29
70
4279.0000
Turquoise
10:04:45
80
4279.0000
Turquoise
10:04:45
78
4279.0000
Turquoise
10:04:45
119
4269.0000
Turquoise
10:12:47
180
4269.0000
Turquoise
10:12:47
344
4274.5000
Turquoise
10:23:27
346
4275.0000
Turquoise
10:36:15
196
4270.0000
Turquoise
10:47:45
13
4270.0000
Turquoise
10:47:45
36
4270.0000
Turquoise
10:47:45
46
4270.0000
Turquoise
10:47:45
13
4270.0000
Turquoise
10:47:45
22
4270.0000
Turquoise
10:47:45
298
4270.5000
Turquoise
10:58:07
327
4268.5000
Turquoise
11:12:14
294
4265.0000
Turquoise
11:22:53
303
4261.5000
Turquoise
11:33:23
100
4263.5000
Turquoise
11:47:00
223
4263.5000
Turquoise
11:47:25
81
4261.5000
Turquoise
11:56:33
152
4261.5000
Turquoise
11:56:33
8
4261.5000
Turquoise
11:56:54
19
4261.5000
Turquoise
11:56:54
42
4261.5000
Turquoise
11:56:54
14
4261.5000
Turquoise
11:56:54
305
4264.0000
Turquoise
12:06:56
100
4268.5000
Turquoise
12:18:37
70
4268.5000
Turquoise
12:18:37
100
4269.5000
Turquoise
12:25:30
60
4269.5000
Turquoise
12:25:30
347
4268.5000
Turquoise
12:32:13
102
4266.5000
Turquoise
12:46:32
100
4266.5000
Turquoise
12:46:32
100
4266.5000
Turquoise
12:46:32
99
4267.5000
Turquoise
12:57:58
189
4267.5000
Turquoise
12:57:58
298
4270.5000
Turquoise
13:09:27
313
4275.0000
Turquoise
13:22:20
8
4277.5000
Turquoise
13:30:54
250
4277.5000
Turquoise
13:31:00
31
4277.5000
Turquoise
13:31:01
60
4277.0000
Turquoise
13:39:09
102
4277.0000
Turquoise
13:39:09
172
4277.0000
Turquoise
13:39:09
290
4279.5000
Turquoise
13:49:48
64
4280.0000
Turquoise
14:00:06
4
4280.0000
Turquoise
14:00:06
38
4280.0000
Turquoise
14:00:06
94
4280.0000
Turquoise
14:00:06
98
4280.0000
Turquoise
14:00:06
118
4283.5000
Turquoise
14:06:24
54
4283.5000
Turquoise
14:06:41
118
4283.5000
Turquoise
14:08:30
196
4283.0000
Turquoise
14:13:58
77
4283.0000
Turquoise
14:13:58
77
4283.0000
Turquoise
14:14:11
171
4283.5000
Turquoise
14:24:47
180
4283.5000
Turquoise
14:25:03
337
4279.0000
Turquoise
14:30:28
328
4284.5000
Turquoise
14:34:16
107
4285.5000
Turquoise
14:38:26
82
4285.5000
Turquoise
14:38:26
107
4285.5000
Turquoise
14:39:00
31
4285.5000
Turquoise
14:39:00
250
4289.5000
Turquoise
14:43:40
36
4289.5000
Turquoise
14:43:46
214
4284.0000
Turquoise
14:47:09
120
4284.0000
Turquoise
14:47:09
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.ENDPOSKZGGVKLLGMZM
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