REG - Unilever PLC - Transaction in Own Shares
10 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:
10 June 2021
Number of ordinary shares purchased:
351,995
Highest price paid per share:
GBp 4,303.0000
Lowest price paid per share:
GBp 4,255.5000
Volume weighted average price paid per share:
GBp 4,285.0562
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 12,010,166 of its ordinary shares in treasury and has 2,617,233,606 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,287.0444
194,186
BATS
4,282.8582
95,842
Chi-X
4,282.3472
50,554
Turquoise
4,281.6856
11,413
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
293
4,263.50
BATE
08:05:12
16
4,263.50
BATE
08:06:34
72
4,263.50
BATE
08:06:34
54
4,263.50
BATE
08:06:34
22
4,263.50
BATE
08:06:34
126
4,263.50
BATE
08:06:34
460
4,263.50
BATE
08:06:34
151
4,261.00
BATE
08:07:38
175
4,261.00
BATE
08:07:38
346
4,261.00
BATE
08:08:33
33
4,257.50
BATE
08:08:38
270
4,257.50
BATE
08:09:06
295
4,256.00
BATE
08:09:52
315
4,258.50
BATE
08:10:31
324
4,257.50
BATE
08:11:38
322
4,256.00
BATE
08:12:08
129
4,258.00
BATE
08:13:34
213
4,258.00
BATE
08:13:34
381
4,258.00
BATE
08:13:34
340
4,260.50
BATE
08:15:04
300
4,262.50
BATE
08:15:38
373
4,262.50
BATE
08:17:45
333
4,262.50
BATE
08:18:02
314
4,262.50
BATE
08:19:06
290
4,262.00
BATE
08:20:04
111
4,262.50
BATE
08:22:12
129
4,262.50
BATE
08:22:12
18
4,262.50
BATE
08:22:12
57
4,262.50
BATE
08:22:12
9
4,262.50
BATE
08:22:12
353
4,263.00
BATE
08:22:28
353
4,261.00
BATE
08:23:38
298
4,263.50
BATE
08:25:05
308
4,262.00
BATE
08:26:44
140
4,262.00
BATE
08:27:02
6
4,261.50
BATE
08:28:02
341
4,264.50
BATE
08:28:50
289
4,274.50
BATE
08:31:31
33
4,274.50
BATE
08:31:32
306
4,279.50
BATE
08:32:32
101
4,281.00
BATE
08:32:57
8
4,281.00
BATE
08:32:57
24
4,281.00
BATE
08:32:57
63
4,281.00
BATE
08:32:57
26
4,281.00
BATE
08:33:04
99
4,281.00
BATE
08:33:08
31
4,281.00
BATE
08:33:17
13
4,281.00
BATE
08:33:17
67
4,281.00
BATE
08:33:18
68
4,281.00
BATE
08:33:18
12
4281.0000
BATE
08:33:18
29
4281.0000
BATE
08:33:18
40
4281.0000
BATE
08:33:18
64
4281.0000
BATE
08:33:18
386
4283.0000
BATE
08:36:07
123
4281.0000
BATE
08:36:45
16
4281.0000
BATE
08:36:45
40
4281.0000
BATE
08:36:45
15
4281.0000
BATE
08:36:45
15
4281.0000
BATE
08:36:45
37
4281.0000
BATE
08:36:45
60
4281.0000
BATE
08:36:52
332
4282.0000
BATE
08:38:37
100
4280.5000
BATE
08:40:15
50
4280.5000
BATE
08:40:15
88
4280.5000
BATE
08:40:15
50
4280.5000
BATE
08:40:15
90
4281.0000
BATE
08:41:26
160
4281.0000
BATE
08:41:28
129
4285.0000
BATE
08:43:33
124
4285.0000
BATE
08:43:33
70
4285.0000
BATE
08:43:33
346
4285.5000
BATE
08:45:02
222
4289.0000
BATE
08:47:46
123
4289.0000
BATE
08:47:46
102
4293.0000
BATE
08:50:21
2
4294.0000
BATE
08:51:14
306
4293.5000
BATE
08:51:17
347
4294.0000
BATE
08:51:17
353
4296.0000
BATE
08:54:44
336
4296.0000
BATE
08:54:58
298
4291.5000
BATE
08:56:20
292
4294.0000
BATE
08:59:15
317
4295.0000
BATE
09:00:09
79
4294.0000
BATE
09:02:01
22
4294.0000
BATE
09:02:01
17
4294.0000
BATE
09:02:01
125
4294.0000
BATE
09:02:01
46
4294.0000
BATE
09:02:01
22
4293.5000
BATE
09:02:21
16
4293.5000
BATE
09:02:21
10
4293.5000
BATE
09:02:21
116
4293.5000
BATE
09:02:21
99
4293.5000
BATE
09:02:21
8
4293.5000
BATE
09:02:21
30
4293.5000
BATE
09:02:21
20
4296.0000
BATE
09:03:40
304
4296.0000
BATE
09:04:32
326
4298.5000
BATE
09:05:58
31
4299.5000
BATE
09:07:40
46
4299.0000
BATE
09:08:02
296
4299.0000
BATE
09:08:02
112
4302.5000
BATE
09:10:33
323
4302.5000
BATE
09:10:33
143
4299.5000
BATE
09:10:55
47
4299.5000
BATE
09:10:55
27
4299.5000
BATE
09:10:55
39
4299.5000
BATE
09:10:55
38
4299.5000
BATE
09:10:55
308
4300.5000
BATE
09:14:05
358
4301.5000
BATE
09:16:03
28
4302.5000
BATE
09:17:27
100
4302.5000
BATE
09:17:27
215
4302.5000
BATE
09:17:27
21
4301.0000
BATE
09:19:12
7
4301.0000
BATE
09:19:12
28
4301.0000
BATE
09:19:12
9
4301.0000
BATE
09:19:12
34
4301.0000
BATE
09:19:13
30
4301.5000
BATE
09:19:50
190
4301.5000
BATE
09:19:50
66
4301.5000
BATE
09:20:05
331
4302.0000
BATE
09:22:33
14
4299.0000
BATE
09:23:30
20
4299.0000
BATE
09:23:30
43
4299.0000
BATE
09:23:30
226
4299.0000
BATE
09:23:30
43
4299.0000
BATE
09:23:30
14
4299.0000
BATE
09:26:32
116
4298.0000
BATE
09:27:10
86
4298.0000
BATE
09:27:10
101
4299.0000
BATE
09:27:10
11
4299.0000
BATE
09:27:10
116
4299.0000
BATE
09:27:10
40
4299.0000
BATE
09:27:10
18
4299.0000
BATE
09:27:10
83
4298.0000
BATE
09:27:31
279
4295.0000
BATE
09:28:46
56
4295.0000
BATE
09:28:46
332
4295.0000
BATE
09:31:27
33
4296.0000
BATE
09:33:10
47
4296.0000
BATE
09:33:10
233
4296.0000
BATE
09:33:16
350
4300.5000
BATE
09:35:58
97
4301.0000
BATE
09:36:32
81
4301.5000
BATE
09:37:54
27
4301.5000
BATE
09:37:54
115
4301.5000
BATE
09:37:54
6
4301.5000
BATE
09:37:54
118
4301.5000
BATE
09:37:54
338
4300.5000
BATE
09:39:03
347
4300.5000
BATE
09:42:26
214
4297.5000
BATE
09:44:27
127
4297.5000
BATE
09:44:27
100
4298.5000
BATE
09:46:05
50
4298.5000
BATE
09:46:05
200
4298.0000
BATE
09:47:02
95
4298.0000
BATE
09:47:02
25
4296.5000
BATE
09:48:29
133
4296.5000
BATE
09:48:29
17
4296.5000
BATE
09:48:29
74
4296.5000
BATE
09:48:36
100
4296.5000
BATE
09:48:36
337
4297.0000
BATE
09:50:18
59
4297.5000
BATE
09:53:11
60
4297.5000
BATE
09:53:15
21
4297.5000
BATE
09:53:15
193
4297.5000
BATE
09:53:15
52
4296.0000
BATE
09:55:31
234
4296.0000
BATE
09:55:31
109
4297.0000
BATE
09:58:24
29
4297.0000
BATE
09:58:24
28
4297.0000
BATE
09:58:41
72
4297.0000
BATE
09:58:41
100
4297.0000
BATE
09:58:41
164
4297.0000
BATE
09:58:51
148
4297.0000
BATE
09:58:52
2
4297.0000
BATE
09:58:53
31
4295.5000
BATE
10:00:29
47
4296.0000
BATE
10:00:29
78
4296.0000
BATE
10:00:29
41
4296.0000
BATE
10:00:29
38
4296.0000
BATE
10:00:29
100
4296.0000
BATE
10:00:29
66
4292.0000
BATE
10:03:54
100
4292.0000
BATE
10:03:54
177
4292.0000
BATE
10:03:54
45
4289.5000
BATE
10:05:46
101
4290.5000
BATE
10:07:25
50
4290.5000
BATE
10:07:25
355
4290.0000
BATE
10:07:33
32
4291.5000
BATE
10:09:59
100
4291.5000
BATE
10:09:59
173
4291.5000
BATE
10:09:59
10
4291.5000
BATE
10:10:02
60
4291.5000
BATE
10:13:06
324
4293.5000
BATE
10:14:25
100
4293.0000
BATE
10:16:18
68
4293.0000
BATE
10:17:32
20
4293.0000
BATE
10:17:32
9
4293.0000
BATE
10:17:32
20
4293.0000
BATE
10:17:32
15
4293.0000
BATE
10:17:32
7
4293.0000
BATE
10:17:32
75
4293.0000
BATE
10:17:32
50
4293.0000
BATE
10:17:32
71
4293.0000
BATE
10:17:32
1
4293.5000
BATE
10:18:23
34
4293.5000
BATE
10:18:38
23
4293.5000
BATE
10:18:38
250
4293.5000
BATE
10:18:38
8
4293.5000
BATE
10:18:43
27
4293.5000
BATE
10:18:43
8
4293.5000
BATE
10:18:43
8
4293.5000
BATE
10:20:34
2
4293.5000
BATE
10:20:43
11
4293.5000
BATE
10:20:43
22
4293.5000
BATE
10:20:43
11
4293.5000
BATE
10:20:43
13
4293.5000
BATE
10:20:43
14
4293.5000
BATE
10:20:43
29
4293.5000
BATE
10:20:43
11
4293.5000
BATE
10:20:43
13
4293.5000
BATE
10:20:43
33
4293.5000
BATE
10:20:43
11
4293.5000
BATE
10:20:43
22
4293.5000
BATE
10:20:43
17
4293.5000
BATE
10:20:43
16
4293.5000
BATE
10:20:43
14
4293.5000
BATE
10:20:43
31
4293.5000
BATE
10:20:43
31
4293.5000
BATE
10:20:43
100
4291.5000
BATE
10:22:50
203
4296.0000
BATE
10:26:03
92
4296.0000
BATE
10:26:03
121
4296.0000
BATE
10:26:03
31
4295.5000
BATE
10:27:37
57
4295.5000
BATE
10:28:37
461
4296.0000
BATE
10:30:00
76
4294.0000
BATE
10:30:11
45
4294.0000
BATE
10:30:11
27
4294.0000
BATE
10:30:11
192
4294.0000
BATE
10:30:11
4
4293.0000
BATE
10:34:49
215
4293.0000
BATE
10:34:49
116
4293.0000
BATE
10:34:51
15
4292.0000
BATE
10:35:35
338
4292.0000
BATE
10:35:35
229
4290.5000
BATE
10:38:34
60
4290.5000
BATE
10:38:34
227
4290.5000
BATE
10:39:54
20
4290.5000
BATE
10:39:54
80
4290.5000
BATE
10:40:16
213
4291.0000
BATE
10:44:07
72
4291.0000
BATE
10:44:07
298
4290.0000
BATE
10:45:33
354
4289.5000
BATE
10:48:06
37
4288.0000
BATE
10:50:22
7
4288.0000
BATE
10:50:39
50
4288.0000
BATE
10:50:39
116
4288.0000
BATE
10:50:39
72
4288.0000
BATE
10:50:39
23
4288.0000
BATE
10:50:39
313
4288.5000
BATE
10:52:40
30
4289.0000
BATE
10:54:45
21
4290.0000
BATE
10:56:01
42
4290.0000
BATE
10:56:01
68
4290.0000
BATE
10:56:01
18
4290.0000
BATE
10:56:01
87
4290.0000
BATE
10:56:01
94
4290.0000
BATE
10:56:01
204
4289.5000
BATE
10:57:54
101
4289.5000
BATE
10:57:54
299
4289.0000
BATE
11:01:07
26
4288.5000
BATE
11:02:25
32
4288.5000
BATE
11:02:25
12
4288.5000
BATE
11:02:25
258
4288.5000
BATE
11:02:25
12
4288.5000
BATE
11:02:32
313
4289.0000
BATE
11:05:26
315
4289.5000
BATE
11:07:04
25
4293.0000
BATE
11:10:02
85
4293.0000
BATE
11:10:02
78
4293.0000
BATE
11:10:02
19
4293.0000
BATE
11:10:02
105
4293.0000
BATE
11:10:02
293
4296.5000
BATE
11:12:03
328
4296.5000
BATE
11:16:28
299
4295.5000
BATE
11:16:57
386
4294.0000
BATE
11:21:26
301
4294.5000
BATE
11:23:18
397
4296.0000
BATE
11:27:26
38
4297.5000
BATE
11:29:23
315
4297.5000
BATE
11:29:23
144
4295.5000
BATE
11:32:41
8
4295.5000
BATE
11:32:41
91
4295.0000
BATE
11:32:53
3
4295.0000
BATE
11:32:53
172
4295.0000
BATE
11:32:53
21
4295.0000
BATE
11:32:53
12
4295.0000
BATE
11:32:53
348
4294.5000
BATE
11:37:35
137
4294.5000
BATE
11:38:07
63
4294.5000
BATE
11:38:14
18
4294.5000
BATE
11:38:14
62
4294.5000
BATE
11:38:14
40
4294.5000
BATE
11:38:14
100
4295.0000
BATE
11:41:44
100
4295.0000
BATE
11:41:44
19
4295.0000
BATE
11:41:44
38
4295.0000
BATE
11:41:44
20
4295.0000
BATE
11:41:44
15
4295.0000
BATE
11:41:48
269
4295.0000
BATE
11:43:05
85
4295.0000
BATE
11:43:05
197
4293.0000
BATE
11:46:12
100
4293.0000
BATE
11:46:12
353
4292.0000
BATE
11:49:21
321
4291.0000
BATE
11:52:01
175
4290.5000
BATE
11:54:31
119
4290.5000
BATE
11:54:31
342
4291.0000
BATE
11:57:21
11
4291.0000
BATE
11:58:16
8
4291.0000
BATE
11:58:16
58
4291.0000
BATE
11:58:16
100
4291.0000
BATE
11:58:16
100
4291.0000
BATE
11:58:16
9
4291.0000
BATE
11:58:16
27
4291.0000
BATE
11:59:51
100
4291.0000
BATE
11:59:51
100
4291.0000
BATE
11:59:51
97
4291.0000
BATE
11:59:51
324
4292.5000
BATE
12:02:15
316
4289.0000
BATE
12:04:35
313
4287.5000
BATE
12:08:03
14
4287.5000
BATE
12:10:03
100
4288.0000
BATE
12:10:53
121
4289.5000
BATE
12:11:54
4
4289.5000
BATE
12:12:28
60
4289.5000
BATE
12:12:28
157
4289.5000
BATE
12:12:28
334
4293.0000
BATE
12:14:00
96
4295.0000
BATE
12:16:31
250
4295.0000
BATE
12:16:32
59
4298.0000
BATE
12:19:00
61
4298.0000
BATE
12:19:38
51
4298.0000
BATE
12:19:38
61
4298.0000
BATE
12:19:40
75
4298.0000
BATE
12:20:08
349
4294.5000
BATE
12:22:06
54
4291.5000
BATE
12:26:03
250
4291.5000
BATE
12:26:03
30
4290.0000
BATE
12:28:28
156
4290.0000
BATE
12:28:28
133
4290.0000
BATE
12:28:48
173
4292.5000
BATE
12:32:02
156
4292.5000
BATE
12:32:03
29
4290.0000
BATE
12:34:20
241
4290.0000
BATE
12:34:20
55
4290.0000
BATE
12:34:20
286
4287.5000
BATE
12:37:02
35
4285.5000
BATE
12:39:17
320
4286.5000
BATE
12:40:02
19
4286.5000
BATE
12:40:02
151
4286.0000
BATE
12:43:01
186
4286.5000
BATE
12:43:38
96
4288.0000
BATE
12:45:09
212
4288.0000
BATE
12:45:09
320
4291.5000
BATE
12:47:34
195
4289.5000
BATE
12:50:48
115
4289.5000
BATE
12:51:05
248
4289.0000
BATE
12:52:54
83
4289.0000
BATE
12:52:55
227
4290.0000
BATE
12:55:37
70
4290.0000
BATE
12:55:37
10
4287.5000
BATE
12:58:11
250
4287.5000
BATE
12:58:12
328
4288.0000
BATE
13:00:19
314
4287.5000
BATE
13:02:58
66
4290.0000
BATE
13:06:14
86
4290.0000
BATE
13:06:14
157
4290.0000
BATE
13:06:14
24
4290.5000
BATE
13:07:49
10
4290.5000
BATE
13:07:54
100
4290.5000
BATE
13:07:54
31
4290.5000
BATE
13:08:00
69
4290.5000
BATE
13:08:00
71
4290.5000
BATE
13:09:11
31
4291.0000
BATE
13:10:00
292
4291.0000
BATE
13:10:43
60
4292.5000
BATE
13:13:41
100
4293.0000
BATE
13:13:55
215
4293.0000
BATE
13:13:55
7
4293.0000
BATE
13:14:10
197
4294.0000
BATE
13:16:31
98
4294.0000
BATE
13:16:31
13
4294.0000
BATE
13:16:31
246
4294.0000
BATE
13:18:03
62
4294.0000
BATE
13:18:03
5
4294.0000
BATE
13:18:03
302
4293.5000
BATE
13:20:59
310
4293.0000
BATE
13:22:34
60
4293.5000
BATE
13:25:24
339
4294.5000
BATE
13:26:11
148
4292.5000
BATE
13:30:01
182
4292.5000
BATE
13:30:01
352
4292.0000
BATE
13:30:21
201
4285.5000
BATE
13:32:23
104
4285.5000
BATE
13:32:23
21
4285.5000
BATE
13:32:23
293
4284.5000
BATE
13:34:37
302
4281.0000
BATE
13:36:51
20
4281.0000
BATE
13:36:51
100
4279.5000
BATE
13:39:10
37
4279.0000
BATE
13:39:17
191
4279.0000
BATE
13:39:17
97
4279.0000
BATE
13:39:17
40
4277.5000
BATE
13:42:40
14
4277.5000
BATE
13:42:40
79
4277.5000
BATE
13:42:40
16
4277.5000
BATE
13:42:40
12
4277.5000
BATE
13:42:40
125
4277.5000
BATE
13:42:40
2
4277.5000
BATE
13:42:41
220
4277.0000
BATE
13:44:02
87
4277.0000
BATE
13:44:02
22
4274.5000
BATE
13:46:37
7
4274.5000
BATE
13:46:37
175
4274.5000
BATE
13:46:37
102
4274.5000
BATE
13:46:37
341
4277.5000
BATE
13:48:08
30
4278.5000
BATE
13:50:04
289
4278.5000
BATE
13:50:10
84
4277.5000
BATE
13:51:50
101
4277.5000
BATE
13:51:50
50
4277.5000
BATE
13:51:50
50
4277.5000
BATE
13:51:50
225
4272.0000
BATE
13:54:17
112
4272.0000
BATE
13:54:17
349
4275.0000
BATE
13:55:56
292
4274.5000
BATE
13:58:18
147
4274.0000
BATE
13:59:55
96
4274.0000
BATE
13:59:55
29
4274.0000
BATE
13:59:55
29
4274.0000
BATE
13:59:55
7
4274.0000
BATE
13:59:55
60
4275.0000
BATE
14:02:08
283
4275.0000
BATE
14:02:23
51
4276.0000
BATE
14:03:24
243
4276.0000
BATE
14:03:24
138
4275.0000
BATE
14:05:22
69
4275.0000
BATE
14:05:22
100
4275.0000
BATE
14:05:22
1
4273.0000
BATE
14:07:04
50
4273.0000
BATE
14:07:04
101
4273.0000
BATE
14:07:04
50
4273.0000
BATE
14:07:04
100
4273.0000
BATE
14:07:04
346
4272.5000
BATE
14:09:18
54
4273.0000
BATE
14:11:30
21
4274.5000
BATE
14:12:06
271
4274.5000
BATE
14:12:06
317
4275.0000
BATE
14:13:17
50
4276.0000
BATE
14:14:59
40
4276.0000
BATE
14:14:59
175
4276.0000
BATE
14:14:59
49
4276.0000
BATE
14:14:59
17
4276.0000
BATE
14:14:59
316
4280.0000
BATE
14:18:05
61
4279.5000
BATE
14:18:51
250
4282.5000
BATE
14:20:53
30
4282.5000
BATE
14:20:53
9
4282.5000
BATE
14:20:53
312
4281.5000
BATE
14:20:58
293
4284.0000
BATE
14:23:17
285
4283.5000
BATE
14:25:00
18
4282.5000
BATE
14:26:03
57
4282.5000
BATE
14:26:03
62
4282.5000
BATE
14:26:03
188
4282.5000
BATE
14:26:03
101
4281.0000
BATE
14:27:34
101
4281.0000
BATE
14:27:34
42
4281.0000
BATE
14:27:34
1
4281.0000
BATE
14:27:36
100
4281.0000
BATE
14:27:36
153
4280.5000
BATE
14:29:55
150
4280.5000
BATE
14:29:55
48
4280.5000
BATE
14:29:55
48
4280.5000
BATE
14:29:55
3
4280.5000
BATE
14:29:55
48
4280.5000
BATE
14:29:55
50
4280.5000
BATE
14:29:55
65
4280.5000
BATE
14:29:55
1
4280.5000
BATE
14:29:55
1
4280.5000
BATE
14:29:55
1
4280.5000
BATE
14:29:55
100
4280.5000
BATE
14:29:55
344
4280.0000
BATE
14:31:06
164
4279.0000
BATE
14:31:23
12
4279.0000
BATE
14:31:31
107
4279.0000
BATE
14:31:31
17
4279.0000
BATE
14:31:31
12
4279.0000
BATE
14:31:31
301
4281.5000
BATE
14:32:22
20
4281.5000
BATE
14:32:22
134
4281.0000
BATE
14:32:41
108
4281.0000
BATE
14:32:41
36
4281.0000
BATE
14:32:41
15
4281.0000
BATE
14:32:41
199
4277.0000
BATE
14:33:09
100
4277.0000
BATE
14:33:09
176
4281.0000
BATE
14:34:31
118
4281.0000
BATE
14:34:36
65
4281.0000
BATE
14:34:36
234
4281.0000
BATE
14:34:42
167
4283.0000
BATE
14:35:31
17
4283.0000
BATE
14:35:31
101
4283.0000
BATE
14:35:31
20
4283.0000
BATE
14:35:31
100
4282.0000
BATE
14:36:19
34
4281.0000
BATE
14:36:23
59
4281.0000
BATE
14:36:23
100
4281.0000
BATE
14:36:23
12
4281.0000
BATE
14:36:23
73
4281.0000
BATE
14:36:23
47
4281.0000
BATE
14:36:23
307
4277.5000
BATE
14:37:20
300
4276.0000
BATE
14:38:09
172
4274.5000
BATE
14:39:10
113
4274.5000
BATE
14:39:10
19
4274.5000
BATE
14:39:10
9
4274.5000
BATE
14:39:10
100
4271.5000
BATE
14:40:38
8
4271.5000
BATE
14:40:38
16
4271.0000
BATE
14:40:46
5
4271.0000
BATE
14:40:46
89
4271.0000
BATE
14:40:46
179
4271.0000
BATE
14:40:46
213
4268.5000
BATE
14:41:46
94
4268.5000
BATE
14:41:49
17
4268.5000
BATE
14:41:49
26
4265.5000
BATE
14:43:10
119
4265.5000
BATE
14:43:10
18
4265.5000
BATE
14:43:10
30
4265.5000
BATE
14:43:10
20
4265.5000
BATE
14:43:10
71
4265.5000
BATE
14:43:24
52
4265.5000
BATE
14:43:24
100
4265.5000
BATE
14:43:47
237
4265.5000
BATE
14:43:52
310
4266.5000
BATE
14:45:07
144
4265.5000
BATE
14:46:01
123
4265.5000
BATE
14:46:01
53
4265.5000
BATE
14:46:01
210
4267.0000
BATE
14:47:20
108
4267.0000
BATE
14:47:20
7
4267.0000
BATE
14:47:20
352
4268.0000
BATE
14:48:01
288
4266.5000
BATE
14:49:02
100
4269.0000
BATE
14:50:15
285
4268.5000
BATE
14:50:55
40
4268.5000
BATE
14:50:55
338
4267.0000
BATE
14:52:05
326
4269.0000
BATE
14:52:39
82
4270.0000
BATE
14:53:44
240
4270.0000
BATE
14:53:52
2
4273.5000
BATE
14:55:00
258
4273.5000
BATE
14:55:11
45
4273.5000
BATE
14:55:11
412
4274.0000
BATE
14:57:02
6
4271.5000
BATE
14:57:43
6
4271.5000
BATE
14:57:43
5
4271.5000
BATE
14:57:43
290
4271.5000
BATE
14:58:03
5
4271.5000
BATE
14:58:03
17
4271.5000
BATE
14:58:03
100
4272.5000
BATE
14:59:22
7
4272.5000
BATE
14:59:22
320
4273.0000
BATE
14:59:54
37
4273.0000
BATE
14:59:54
300
4274.5000
BATE
15:00:47
325
4276.0000
BATE
15:01:33
28
4274.5000
BATE
15:02:23
31
4274.5000
BATE
15:02:23
103
4274.5000
BATE
15:02:23
163
4274.5000
BATE
15:02:23
302
4275.0000
BATE
15:04:28
55
4275.0000
BATE
15:04:28
23
4275.0000
BATE
15:04:28
14
4275.0000
BATE
15:04:28
20
4275.0000
BATE
15:04:46
221
4275.0000
BATE
15:04:46
25
4275.0000
BATE
15:04:46
17
4275.0000
BATE
15:04:46
23
4275.0000
BATE
15:04:46
304
4274.5000
BATE
15:06:10
44
4272.5000
BATE
15:07:23
247
4272.5000
BATE
15:07:23
338
4272.5000
BATE
15:08:39
77
4272.5000
BATE
15:10:14
21
4272.5000
BATE
15:10:14
22
4272.5000
BATE
15:10:14
10
4272.5000
BATE
15:10:14
85
4272.5000
BATE
15:10:14
55
4272.5000
BATE
15:10:14
20
4272.5000
BATE
15:10:14
317
4271.5000
BATE
15:10:58
350
4272.0000
BATE
15:11:43
302
4271.5000
BATE
15:12:48
48
4271.5000
BATE
15:12:48
313
4274.5000
BATE
15:14:44
353
4274.5000
BATE
15:15:46
90
4276.5000
BATE
15:18:07
31
4276.5000
BATE
15:18:07
204
4276.5000
BATE
15:18:07
100
4278.0000
BATE
15:18:53
103
4278.0000
BATE
15:18:53
52
4278.0000
BATE
15:18:53
305
4280.0000
BATE
15:19:26
33
4280.0000
BATE
15:19:45
310
4280.0000
BATE
15:19:45
50
4277.5000
BATE
15:20:54
100
4277.5000
BATE
15:20:54
214
4278.5000
BATE
15:21:24
112
4278.5000
BATE
15:21:24
336
4276.5000
BATE
15:22:39
50
4277.5000
BATE
15:25:02
353
4278.0000
BATE
15:25:02
294
4278.0000
BATE
15:25:27
327
4275.5000
BATE
15:26:10
293
4275.0000
BATE
15:27:50
320
4273.5000
BATE
15:28:15
6
4275.5000
BATE
15:30:21
102
4275.5000
BATE
15:30:23
31
4275.5000
BATE
15:30:23
341
4277.0000
BATE
15:31:40
322
4276.5000
BATE
15:31:51
219
4276.5000
BATE
15:32:22
104
4276.5000
BATE
15:32:23
329
4277.0000
BATE
15:34:08
339
4277.0000
BATE
15:34:42
300
4276.0000
BATE
15:36:07
86
4274.5000
BATE
15:36:37
13
4274.5000
BATE
15:36:40
243
4274.5000
BATE
15:36:40
60
4275.5000
BATE
15:38:54
10
4275.5000
BATE
15:38:54
16
4275.5000
BATE
15:38:54
215
4275.5000
BATE
15:38:57
18
4278.0000
BATE
15:39:55
80
4278.0000
BATE
15:39:55
61
4278.0000
BATE
15:39:56
72
4278.0000
BATE
15:40:03
35
4278.0000
BATE
15:40:03
65
4278.0000
BATE
15:40:03
343
4278.0000
BATE
15:40:22
152
4277.0000
BATE
15:42:08
167
4277.0000
BATE
15:42:08
2
4278.0000
BATE
15:43:22
236
4278.0000
BATE
15:43:22
63
4278.0000
BATE
15:43:22
50
4278.0000
BATE
15:43:22
26
4277.5000
BATE
15:45:02
152
4277.5000
BATE
15:45:02
50
4277.5000
BATE
15:45:02
100
4277.5000
BATE
15:45:02
294
4277.5000
BATE
15:45:02
18
4277.5000
BATE
15:46:04
307
4277.5000
BATE
15:46:04
272
4276.5000
BATE
15:47:00
43
4276.5000
BATE
15:47:37
304
4279.0000
BATE
15:49:14
334
4278.5000
BATE
15:49:15
352
4278.5000
BATE
15:50:21
6
4281.0000
BATE
15:51:57
100
4281.0000
BATE
15:51:57
13
4280.5000
BATE
15:51:57
303
4281.0000
BATE
15:52:57
16
4281.0000
BATE
15:53:12
49
4281.0000
BATE
15:53:12
229
4281.0000
BATE
15:53:18
291
4282.0000
BATE
15:54:23
14
4281.0000
BATE
15:54:38
314
4281.0000
BATE
15:54:40
215
4283.0000
BATE
15:56:22
78
4283.0000
BATE
15:56:50
20
4283.0000
BATE
15:56:50
330
4282.5000
BATE
15:56:59
353
4283.5000
BATE
15:58:03
92
4284.5000
BATE
15:59:53
12
4284.5000
BATE
15:59:53
353
4284.5000
BATE
16:00:00
337
4283.5000
BATE
16:01:02
37
4283.5000
BATE
16:02:07
20
4283.5000
BATE
16:02:07
87
4283.5000
BATE
16:02:12
107
4283.5000
BATE
16:02:12
131
4283.5000
BATE
16:02:12
36
4284.0000
BATE
16:02:37
302
4283.5000
BATE
16:03:09
15
4283.5000
BATE
16:03:09
307
4283.5000
BATE
16:05:05
45
4283.5000
BATE
16:05:05
271
4283.5000
BATE
16:05:05
53
4283.5000
BATE
16:05:40
303
4283.0000
BATE
16:06:13
299
4282.0000
BATE
16:06:57
219
4281.5000
BATE
16:07:55
32
4281.5000
BATE
16:07:57
21
4281.5000
BATE
16:07:57
56
4281.5000
BATE
16:07:57
6
4281.5000
BATE
16:07:57
69
4280.0000
BATE
16:09:14
93
4280.5000
BATE
16:09:14
16
4280.5000
BATE
16:09:14
92
4280.0000
BATE
16:09:15
145
4280.0000
BATE
16:09:15
5
4280.0000
BATE
16:10:10
307
4279.5000
BATE
16:10:13
316
4279.5000
BATE
16:11:18
124
4278.5000
BATE
16:12:31
101
4278.5000
BATE
16:12:31
118
4278.5000
BATE
16:12:31
172
4278.0000
BATE
16:13:02
154
4278.0000
BATE
16:13:02
100
4281.0000
BATE
16:14:59
31
4281.0000
BATE
16:14:59
31
4281.0000
BATE
16:14:59
247
4281.0000
BATE
16:15:29
293
4281.0000
BATE
16:15:47
285
4280.5000
BATE
16:16:19
47
4280.5000
BATE
16:16:19
9
4280.5000
BATE
16:16:19
152
4281.0000
BATE
16:17:24
45
4281.0000
BATE
16:17:24
100
4281.0000
BATE
16:17:24
151
4282.0000
BATE
16:17:53
45
4282.0000
BATE
16:17:53
318
4282.0000
BATE
16:18:39
41
4282.0000
BATE
16:19:35
87
4283.0000
BATE
16:19:57
87
4283.0000
BATE
16:19:57
39
4283.0000
BATE
16:19:57
34
4283.0000
BATE
16:19:57
115
4283.0000
BATE
16:19:57
327
4282.5000
BATE
16:21:10
204
4282.0000
BATE
16:21:12
143
4282.0000
BATE
16:21:15
293
4263.0000
CHIX
08:05:12
154
4263.5000
CHIX
08:06:34
157
4263.5000
CHIX
08:06:34
178
4261.5000
CHIX
08:08:19
351
4257.5000
CHIX
08:09:06
338
4257.0000
CHIX
08:10:40
325
4256.5000
CHIX
08:12:08
343
4261.0000
CHIX
08:15:02
285
4261.5000
CHIX
08:16:00
9
4261.5000
CHIX
08:16:00
334
4261.0000
CHIX
08:16:02
325
4262.5000
CHIX
08:18:02
308
4262.0000
CHIX
08:20:04
330
4262.0000
CHIX
08:20:04
354
4262.5000
CHIX
08:22:28
31
4261.5000
CHIX
08:23:25
231
4261.5000
CHIX
08:23:25
30
4261.5000
CHIX
08:23:25
172
4262.5000
CHIX
08:24:38
249
4262.0000
CHIX
08:26:44
43
4262.0000
CHIX
08:26:44
295
4262.0000
CHIX
08:27:00
320
4268.5000
CHIX
08:30:34
57
4281.5000
CHIX
08:32:57
130
4281.5000
CHIX
08:32:57
215
4281.0000
CHIX
08:32:57
41
4281.5000
CHIX
08:33:04
343
4281.0000
CHIX
08:33:08
287
4281.5000
CHIX
08:35:18
2
4281.5000
CHIX
08:35:18
161
4282.5000
CHIX
08:38:22
115
4282.5000
CHIX
08:38:25
17
4282.5000
CHIX
08:38:25
194
4282.5000
CHIX
08:38:25
158
4282.5000
CHIX
08:38:25
296
4281.5000
CHIX
08:41:21
67
4285.0000
CHIX
08:43:33
43
4285.0000
CHIX
08:43:33
2
4285.0000
CHIX
08:43:33
31
4285.0000
CHIX
08:43:33
173
4285.0000
CHIX
08:43:33
328
4284.0000
CHIX
08:44:26
353
4289.0000
CHIX
08:47:46
24
4293.5000
CHIX
08:51:17
215
4293.5000
CHIX
08:51:17
106
4293.5000
CHIX
08:51:17
324
4293.5000
CHIX
08:51:17
32
4295.0000
CHIX
08:55:09
22
4295.0000
CHIX
08:55:09
3
4295.0000
CHIX
08:55:10
11
4295.0000
CHIX
08:55:10
22
4295.0000
CHIX
08:55:10
50
4295.0000
CHIX
08:55:10
160
4295.0000
CHIX
08:55:10
296
4295.0000
CHIX
09:00:09
341
4295.0000
CHIX
09:01:44
54
4298.5000
CHIX
09:05:38
178
4298.5000
CHIX
09:05:58
75
4298.5000
CHIX
09:05:58
37
4298.5000
CHIX
09:05:58
41
4298.5000
CHIX
09:08:11
74
4298.5000
CHIX
09:08:11
324
4302.5000
CHIX
09:10:33
332
4300.5000
CHIX
09:14:05
22
4302.5000
CHIX
09:17:27
59
4302.5000
CHIX
09:17:27
263
4302.5000
CHIX
09:17:27
354
4302.0000
CHIX
09:22:33
38
4298.5000
CHIX
09:25:50
36
4298.5000
CHIX
09:25:50
315
4299.0000
CHIX
09:27:10
215
4294.0000
CHIX
09:29:54
100
4296.0000
CHIX
09:33:10
66
4296.0000
CHIX
09:33:10
54
4296.0000
CHIX
09:33:10
106
4296.0000
CHIX
09:33:16
248
4301.5000
CHIX
09:37:54
99
4301.5000
CHIX
09:37:54
317
4300.0000
CHIX
09:40:03
203
4297.5000
CHIX
09:44:27
134
4297.5000
CHIX
09:44:27
45
4296.5000
CHIX
09:48:29
116
4296.5000
CHIX
09:48:29
154
4296.5000
CHIX
09:48:36
26
4296.5000
CHIX
09:48:36
215
4298.0000
CHIX
09:53:21
64
4296.0000
CHIX
09:55:31
265
4296.0000
CHIX
09:55:31
342
4296.5000
CHIX
09:59:42
227
4292.0000
CHIX
10:04:56
65
4292.0000
CHIX
10:04:56
215
4287.5000
CHIX
10:09:19
215
4292.0000
CHIX
10:13:20
161
4291.5000
CHIX
10:15:36
134
4291.5000
CHIX
10:15:36
215
4294.5000
CHIX
10:20:30
42
4294.5000
CHIX
10:20:30
40
4294.5000
CHIX
10:20:30
113
4296.5000
CHIX
10:25:55
27
4296.5000
CHIX
10:25:55
17
4296.5000
CHIX
10:25:55
51
4296.5000
CHIX
10:25:55
101
4296.5000
CHIX
10:25:55
2
4296.0000
CHIX
10:29:51
347
4296.0000
CHIX
10:30:00
100
4294.0000
CHIX
10:34:44
70
4294.0000
CHIX
10:34:44
50
4291.5000
CHIX
10:35:36
8
4291.5000
CHIX
10:35:36
309
4291.0000
CHIX
10:37:35
285
4291.0000
CHIX
10:41:39
194
4290.0000
CHIX
10:47:00
111
4290.0000
CHIX
10:47:00
297
4288.0000
CHIX
10:50:39
48
4290.0000
CHIX
10:56:01
304
4290.0000
CHIX
10:56:01
152
4289.0000
CHIX
11:01:07
203
4289.0000
CHIX
11:01:07
291
4289.0000
CHIX
11:06:32
235
4293.0000
CHIX
11:10:02
115
4293.0000
CHIX
11:10:02
36
4296.0000
CHIX
11:16:30
192
4296.0000
CHIX
11:16:30
79
4296.0000
CHIX
11:16:35
305
4294.0000
CHIX
11:21:26
341
4296.0000
CHIX
11:27:26
48
4295.0000
CHIX
11:32:53
40
4295.0000
CHIX
11:32:53
4
4295.0000
CHIX
11:32:53
101
4295.0000
CHIX
11:32:53
40
4295.0000
CHIX
11:32:53
105
4295.0000
CHIX
11:32:53
105
4294.5000
CHIX
11:38:14
167
4294.5000
CHIX
11:38:14
51
4294.5000
CHIX
11:38:14
28
4295.0000
CHIX
11:43:05
28
4295.0000
CHIX
11:43:05
202
4295.0000
CHIX
11:43:05
65
4295.0000
CHIX
11:43:05
215
4291.0000
CHIX
11:47:49
102
4291.0000
CHIX
11:52:01
73
4291.0000
CHIX
11:52:01
164
4291.0000
CHIX
11:52:03
328
4291.0000
CHIX
11:57:21
215
4290.0000
CHIX
12:00:50
70
4290.0000
CHIX
12:00:50
320
4289.0000
CHIX
12:04:35
88
4287.0000
CHIX
12:09:40
45
4287.0000
CHIX
12:09:40
45
4287.0000
CHIX
12:09:40
49
4287.0000
CHIX
12:09:40
88
4287.0000
CHIX
12:09:40
17
4287.0000
CHIX
12:09:40
61
4292.5000
CHIX
12:15:40
100
4297.0000
CHIX
12:17:04
121
4297.0000
CHIX
12:17:04
100
4297.0000
CHIX
12:17:06
29
4297.0000
CHIX
12:17:09
250
4293.5000
CHIX
12:22:32
69
4293.5000
CHIX
12:22:32
333
4290.0000
CHIX
12:28:48
335
4290.0000
CHIX
12:34:20
56
4287.0000
CHIX
12:40:14
215
4287.0000
CHIX
12:40:14
50
4287.0000
CHIX
12:40:14
288
4288.5000
CHIX
12:45:28
100
4290.0000
CHIX
12:49:37
199
4288.5000
CHIX
12:52:09
121
4288.5000
CHIX
12:52:09
183
4288.0000
CHIX
12:57:11
115
4288.0000
CHIX
12:57:11
43
4288.0000
CHIX
12:57:11
121
4287.5000
CHIX
13:02:58
195
4287.5000
CHIX
13:02:58
31
4291.0000
CHIX
13:07:49
293
4291.0000
CHIX
13:07:49
215
4292.0000
CHIX
13:13:13
64
4294.5000
CHIX
13:16:28
259
4294.5000
CHIX
13:16:28
324
4293.0000
CHIX
13:21:27
141
4293.5000
CHIX
13:26:11
187
4293.5000
CHIX
13:26:11
81
4288.0000
CHIX
13:30:37
214
4288.0000
CHIX
13:30:37
334
4285.0000
CHIX
13:34:37
210
4279.0000
CHIX
13:39:17
14
4279.0000
CHIX
13:39:17
42
4279.0000
CHIX
13:39:17
34
4279.0000
CHIX
13:39:17
332
4277.5000
CHIX
13:42:41
315
4278.0000
CHIX
13:48:03
12
4278.0000
CHIX
13:48:03
24
4278.0000
CHIX
13:48:03
303
4277.5000
CHIX
13:51:50
290
4275.0000
CHIX
13:55:56
30
4274.0000
CHIX
13:59:55
76
4274.0000
CHIX
13:59:55
206
4274.0000
CHIX
13:59:55
40
4274.0000
CHIX
13:59:56
332
4276.0000
CHIX
14:03:29
341
4274.0000
CHIX
14:07:57
215
4273.5000
CHIX
14:11:16
70
4273.5000
CHIX
14:11:16
19
4276.5000
CHIX
14:14:49
125
4276.5000
CHIX
14:14:49
186
4276.5000
CHIX
14:14:49
25
4280.0000
CHIX
14:18:46
100
4280.0000
CHIX
14:18:46
215
4280.0000
CHIX
14:18:46
334
4284.0000
CHIX
14:23:17
312
4281.0000
CHIX
14:26:18
212
4281.0000
CHIX
14:29:29
46
4281.0000
CHIX
14:29:29
40
4281.0000
CHIX
14:29:29
289
4276.5000
CHIX
14:30:36
206
4280.0000
CHIX
14:31:51
96
4280.0000
CHIX
14:31:51
90
4278.5000
CHIX
14:32:55
215
4278.5000
CHIX
14:32:55
316
4281.5000
CHIX
14:34:28
20
4282.0000
CHIX
14:36:08
276
4282.0000
CHIX
14:36:19
59
4282.0000
CHIX
14:36:19
355
4276.5000
CHIX
14:38:09
291
4271.0000
CHIX
14:40:11
299
4266.5000
CHIX
14:42:13
329
4267.0000
CHIX
14:44:15
235
4265.0000
CHIX
14:46:28
76
4265.0000
CHIX
14:46:28
2
4267.0000
CHIX
14:48:19
275
4267.0000
CHIX
14:49:02
28
4267.0000
CHIX
14:49:02
22
4267.0000
CHIX
14:49:02
263
4269.0000
CHIX
14:50:36
60
4269.0000
CHIX
14:50:36
323
4271.5000
CHIX
14:53:06
333
4273.0000
CHIX
14:54:53
142
4273.0000
CHIX
14:57:06
178
4273.0000
CHIX
14:57:06
291
4273.5000
CHIX
14:59:49
297
4276.0000
CHIX
15:01:33
105
4275.5000
CHIX
15:04:22
90
4275.5000
CHIX
15:04:22
105
4275.5000
CHIX
15:04:22
187
4274.5000
CHIX
15:06:10
155
4274.5000
CHIX
15:06:10
347
4272.5000
CHIX
15:08:39
104
4271.5000
CHIX
15:10:58
182
4271.5000
CHIX
15:10:58
324
4271.5000
CHIX
15:12:48
300
4274.5000
CHIX
15:15:46
300
4274.5000
CHIX
15:17:23
286
4279.5000
CHIX
15:19:31
331
4279.0000
CHIX
15:21:20
319
4276.5000
CHIX
15:23:36
329
4276.0000
CHIX
15:26:01
314
4274.5000
CHIX
15:28:38
13
4275.5000
CHIX
15:30:26
215
4275.5000
CHIX
15:30:27
215
4277.0000
CHIX
15:32:22
107
4277.0000
CHIX
15:32:22
322
4277.5000
CHIX
15:34:32
301
4276.0000
CHIX
15:37:27
35
4275.5000
CHIX
15:38:57
215
4278.0000
CHIX
15:39:55
304
4278.0000
CHIX
15:40:03
310
4278.0000
CHIX
15:43:22
41
4278.0000
CHIX
15:43:22
113
4277.5000
CHIX
15:45:02
215
4277.5000
CHIX
15:45:02
55
4276.5000
CHIX
15:48:03
216
4276.5000
CHIX
15:48:03
33
4276.5000
CHIX
15:48:03
126
4278.5000
CHIX
15:50:00
217
4278.5000
CHIX
15:50:21
336
4281.0000
CHIX
15:52:57
10
4281.0000
CHIX
15:52:57
301
4282.0000
CHIX
15:54:23
214
4283.5000
CHIX
15:56:22
321
4282.5000
CHIX
15:57:27
87
4284.5000
CHIX
16:00:00
215
4284.0000
CHIX
16:00:00
325
4284.0000
CHIX
16:00:00
38
4283.5000
CHIX
16:03:09
57
4283.5000
CHIX
16:03:09
215
4283.5000
CHIX
16:03:09
344
4283.5000
CHIX
16:05:05
66
4281.5000
CHIX
16:07:57
243
4281.5000
CHIX
16:07:57
14
4281.5000
CHIX
16:07:57
332
4280.0000
CHIX
16:09:15
311
4279.0000
CHIX
16:11:27
215
4278.5000
CHIX
16:13:48
65
4281.0000
CHIX
16:14:57
347
4281.0000
CHIX
16:15:29
215
4281.5000
CHIX
16:17:08
37
4281.5000
CHIX
16:18:23
312
4282.0000
CHIX
16:18:39
41
4283.0000
CHIX
16:19:57
75
4283.0000
CHIX
16:19:57
45
4283.0000
CHIX
16:19:57
304
4282.5000
CHIX
16:21:10
426
4263.5000
LSE
08:05:12
495
4262.0000
LSE
08:05:14
438
4263.5000
LSE
08:05:48
63
4263.5000
LSE
08:05:48
507
4263.5000
LSE
08:06:34
578
4261.0000
LSE
08:07:34
584
4260.0000
LSE
08:07:39
79
4259.5000
LSE
08:07:41
460
4259.5000
LSE
08:08:33
417
4260.5000
LSE
08:08:33
152
4261.0000
LSE
08:08:33
302
4261.0000
LSE
08:08:33
150
4258.0000
LSE
08:08:37
312
4258.0000
LSE
08:08:38
473
4255.5000
LSE
08:09:11
555
4256.0000
LSE
08:09:44
506
4256.0000
LSE
08:09:52
490
4258.0000
LSE
08:10:31
505
4258.5000
LSE
08:10:31
502
4257.0000
LSE
08:10:40
240
4257.5000
LSE
08:11:05
73
4257.5000
LSE
08:11:05
200
4257.5000
LSE
08:11:05
334
4257.0000
LSE
08:11:52
146
4257.0000
LSE
08:11:52
383
4258.0000
LSE
08:13:34
116
4258.0000
LSE
08:13:34
77
4258.0000
LSE
08:13:34
104
4258.0000
LSE
08:13:34
175
4258.0000
LSE
08:13:34
58
4258.0000
LSE
08:13:34
104
4258.0000
LSE
08:13:34
200
4258.0000
LSE
08:13:34
175
4258.0000
LSE
08:13:34
448
4258.0000
LSE
08:13:34
496
4260.5000
LSE
08:15:04
40
4262.0000
LSE
08:15:38
452
4262.0000
LSE
08:15:38
457
4262.0000
LSE
08:15:38
428
4262.5000
LSE
08:15:38
155
4261.5000
LSE
08:16:00
257
4261.5000
LSE
08:16:00
64
4261.5000
LSE
08:16:00
366
4260.5000
LSE
08:16:06
121
4260.5000
LSE
08:16:06
480
4260.0000
LSE
08:16:44
147
4262.5000
LSE
08:17:45
48
4262.5000
LSE
08:17:45
299
4262.5000
LSE
08:17:45
53
4262.5000
LSE
08:17:45
487
4262.5000
LSE
08:17:45
295
4262.5000
LSE
08:17:45
151
4262.5000
LSE
08:17:45
448
4262.5000
LSE
08:18:02
29
4261.5000
LSE
08:18:11
478
4261.5000
LSE
08:18:11
484
4262.5000
LSE
08:18:50
21
4263.0000
LSE
08:19:06
428
4263.0000
LSE
08:19:06
447
4262.5000
LSE
08:19:20
507
4262.0000
LSE
08:19:21
426
4262.0000
LSE
08:19:21
477
4262.0000
LSE
08:20:04
509
4261.5000
LSE
08:20:20
92
4262.5000
LSE
08:22:28
200
4262.5000
LSE
08:22:28
175
4262.5000
LSE
08:22:28
417
4262.5000
LSE
08:22:28
486
4262.5000
LSE
08:22:28
126
4262.0000
LSE
08:22:30
430
4262.0000
LSE
08:22:30
367
4262.0000
LSE
08:22:43
373
4260.0000
LSE
08:23:38
449
4261.0000
LSE
08:23:38
420
4261.0000
LSE
08:24:01
166
4261.0000
LSE
08:24:22
190
4261.0000
LSE
08:24:22
66
4261.0000
LSE
08:24:22
241
4263.0000
LSE
08:25:39
245
4263.0000
LSE
08:25:39
162
4262.0000
LSE
08:25:46
269
4262.0000
LSE
08:25:46
500
4262.0000
LSE
08:27:00
439
4261.5000
LSE
08:27:08
430
4260.5000
LSE
08:27:14
433
4265.5000
LSE
08:29:45
494
4268.0000
LSE
08:30:34
723
4273.5000
LSE
08:31:27
437
4279.0000
LSE
08:32:23
461
4279.5000
LSE
08:32:32
429
4281.5000
LSE
08:32:49
654
4281.5000
LSE
08:32:49
66
4281.5000
LSE
08:32:53
500
4281.5000
LSE
08:32:53
66
4281.5000
LSE
08:33:03
66
4281.5000
LSE
08:33:04
108
4281.0000
LSE
08:33:04
430
4281.0000
LSE
08:33:04
430
4281.0000
LSE
08:33:08
426
4281.0000
LSE
08:33:08
394
4281.0000
LSE
08:33:08
425
4281.5000
LSE
08:33:17
489
4281.5000
LSE
08:33:17
380
4281.5000
LSE
08:33:48
31
4281.5000
LSE
08:33:48
500
4281.5000
LSE
08:33:48
107
4280.5000
LSE
08:33:56
46
4280.5000
LSE
08:33:56
50
4280.5000
LSE
08:33:56
50
4280.5000
LSE
08:33:56
165
4280.5000
LSE
08:33:56
306
4280.5000
LSE
08:33:56
246
4280.5000
LSE
08:33:56
502
4279.0000
LSE
08:34:11
512
4281.5000
LSE
08:35:18
221
4283.0000
LSE
08:36:07
231
4283.0000
LSE
08:36:07
439
4283.0000
LSE
08:36:07
424
4283.0000
LSE
08:36:07
414
4282.5000
LSE
08:36:10
97
4282.5000
LSE
08:36:10
419
4282.0000
LSE
08:36:19
254
4281.0000
LSE
08:36:36
50
4281.0000
LSE
08:36:36
147
4281.0000
LSE
08:36:36
302
4281.0000
LSE
08:37:13
129
4281.0000
LSE
08:37:13
474
4282.5000
LSE
08:38:22
441
4282.0000
LSE
08:38:25
468
4282.0000
LSE
08:38:25
443
4281.5000
LSE
08:38:37
485
4281.0000
LSE
08:38:42
26
4280.5000
LSE
08:40:15
420
4280.5000
LSE
08:40:15
433
4280.0000
LSE
08:40:45
445
4281.0000
LSE
08:41:23
494
4281.0000
LSE
08:41:23
66
4284.5000
LSE
08:43:33
451
4285.0000
LSE
08:43:33
431
4285.0000
LSE
08:43:33
486
4284.0000
LSE
08:44:26
440
4285.0000
LSE
08:45:02
448
4287.0000
LSE
08:45:46
41
4288.5000
LSE
08:47:49
500
4288.5000
LSE
08:47:49
479
4288.5000
LSE
08:47:49
512
4288.5000
LSE
08:47:49
36
4293.5000
LSE
08:51:08
9
4293.5000
LSE
08:51:08
89
4293.5000
LSE
08:51:08
622
4293.5000
LSE
08:51:08
234
4293.5000
LSE
08:51:08
438
4293.5000
LSE
08:51:08
82
4293.0000
LSE
08:51:17
100
4293.0000
LSE
08:51:17
641
4293.5000
LSE
08:51:17
482
4294.0000
LSE
08:52:11
463
4294.0000
LSE
08:52:11
59
4294.0000
LSE
08:53:00
474
4294.0000
LSE
08:53:00
493
4296.0000
LSE
08:54:44
357
4296.0000
LSE
08:54:58
74
4296.0000
LSE
08:54:58
101
4295.5000
LSE
08:55:09
335
4295.5000
LSE
08:55:09
66
4294.5000
LSE
08:55:15
250
4294.5000
LSE
08:55:15
50
4294.5000
LSE
08:55:15
50
4294.5000
LSE
08:55:15
506
4294.5000
LSE
08:55:15
435
4291.5000
LSE
08:56:20
490
4292.0000
LSE
08:57:45
413
4295.0000
LSE
09:00:09
418
4294.5000
LSE
09:00:27
52
4294.5000
LSE
09:00:27
440
4294.0000
LSE
09:01:21
10
4294.0000
LSE
09:01:21
50
4295.0000
LSE
09:01:44
50
4295.0000
LSE
09:01:44
50
4295.0000
LSE
09:01:44
57
4295.0000
LSE
09:01:44
66
4295.0000
LSE
09:01:44
173
4295.0000
LSE
09:01:44
470
4294.5000
LSE
09:02:00
50
4296.0000
LSE
09:04:32
50
4296.0000
LSE
09:04:32
66
4296.0000
LSE
09:04:32
135
4296.0000
LSE
09:04:32
50
4296.0000
LSE
09:04:32
417
4296.0000
LSE
09:04:32
41
4296.0000
LSE
09:04:32
469
4298.5000
LSE
09:05:58
68
4298.5000
LSE
09:05:58
461
4297.5000
LSE
09:06:39
552
4297.5000
LSE
09:06:39
431
4299.0000
LSE
09:08:02
481
4298.5000
LSE
09:08:23
678
4302.5000
LSE
09:10:34
488
4301.5000
LSE
09:10:38
593
4302.0000
LSE
09:10:38
460
4300.5000
LSE
09:10:54
475
4300.5000
LSE
09:12:05
473
4299.0000
LSE
09:13:12
439
4300.5000
LSE
09:14:51
62
4300.5000
LSE
09:14:51
360
4300.0000
LSE
09:15:01
50
4300.0000
LSE
09:15:01
50
4300.0000
LSE
09:15:01
50
4300.0000
LSE
09:15:01
365
4301.0000
LSE
09:16:10
55
4301.0000
LSE
09:16:10
431
4302.5000
LSE
09:17:27
494
4303.0000
LSE
09:18:24
445
4302.5000
LSE
09:18:48
183
4301.0000
LSE
09:19:12
66
4301.0000
LSE
09:19:12
50
4301.0000
LSE
09:19:12
200
4301.0000
LSE
09:19:12
5
4301.5000
LSE
09:21:42
206
4301.5000
LSE
09:21:43
217
4301.5000
LSE
09:21:46
488
4301.5000
LSE
09:22:36
501
4301.0000
LSE
09:23:02
148
4300.0000
LSE
09:23:13
314
4300.0000
LSE
09:23:13
347
4298.0000
LSE
09:23:46
157
4298.0000
LSE
09:23:46
430
4297.5000
LSE
09:25:20
503
4299.0000
LSE
09:27:10
21
4298.0000
LSE
09:27:31
175
4298.0000
LSE
09:27:31
50
4298.0000
LSE
09:27:31
250
4298.0000
LSE
09:27:31
50
4298.0000
LSE
09:27:31
30
4298.0000
LSE
09:27:31
50
4298.0000
LSE
09:27:31
280
4298.0000
LSE
09:27:31
66
4298.0000
LSE
09:27:31
580
4298.0000
LSE
09:27:31
458
4296.0000
LSE
09:28:42
160
4295.0000
LSE
09:29:13
288
4295.0000
LSE
09:29:43
13
4295.0000
LSE
09:29:43
450
4294.5000
LSE
09:29:54
467
4293.5000
LSE
09:31:27
50
4294.5000
LSE
09:31:27
175
4294.5000
LSE
09:31:27
441
4295.0000
LSE
09:31:27
78
4293.0000
LSE
09:31:28
22
4293.0000
LSE
09:31:28
355
4293.0000
LSE
09:31:30
366
4293.0000
LSE
09:32:00
100
4293.0000
LSE
09:32:00
335
4296.0000
LSE
09:33:10
26
4296.0000
LSE
09:33:10
52
4296.0000
LSE
09:33:10
16
4295.5000
LSE
09:33:20
641
4300.5000
LSE
09:35:58
50
4301.5000
LSE
09:36:32
408
4301.5000
LSE
09:36:32
230
4301.5000
LSE
09:37:54
50
4301.5000
LSE
09:37:54
50
4301.5000
LSE
09:37:54
65
4301.5000
LSE
09:37:54
95
4301.5000
LSE
09:37:54
105
4301.5000
LSE
09:37:54
405
4301.5000
LSE
09:37:54
435
4301.5000
LSE
09:37:54
442
4301.0000
LSE
09:38:08
431
4300.5000
LSE
09:39:03
456
4299.5000
LSE
09:40:11
386
4300.0000
LSE
09:42:26
62
4300.0000
LSE
09:42:26
506
4300.5000
LSE
09:42:26
134
4299.5000
LSE
09:42:38
377
4299.5000
LSE
09:42:38
199
4297.5000
LSE
09:44:27
286
4297.5000
LSE
09:44:27
438
4297.0000
LSE
09:45:07
434
4298.0000
LSE
09:47:02
119
4297.5000
LSE
09:47:17
148
4297.5000
LSE
09:47:17
220
4297.5000
LSE
09:47:17
74
4296.5000
LSE
09:48:29
75
4296.5000
LSE
09:48:29
347
4296.5000
LSE
09:48:36
422
4297.0000
LSE
09:49:34
450
4297.0000
LSE
09:50:18
447
4298.0000
LSE
09:52:04
370
4297.5000
LSE
09:53:15
132
4297.5000
LSE
09:53:15
25
4297.0000
LSE
09:53:30
390
4297.0000
LSE
09:53:43
230
4296.0000
LSE
09:55:31
24
4296.0000
LSE
09:55:31
239
4296.0000
LSE
09:55:31
474
4296.0000
LSE
09:56:05
276
4297.0000
LSE
09:58:24
259
4297.0000
LSE
09:58:24
160
4297.0000
LSE
09:58:53
139
4297.0000
LSE
09:58:53
187
4297.0000
LSE
09:58:53
47
4296.5000
LSE
09:59:42
8
4296.5000
LSE
09:59:42
30
4296.5000
LSE
09:59:42
99
4296.5000
LSE
09:59:42
472
4297.5000
LSE
10:00:11
202
4296.5000
LSE
10:00:18
336
4296.5000
LSE
10:00:22
109
4296.5000
LSE
10:00:22
28
4296.5000
LSE
10:00:22
50
4294.5000
LSE
10:01:29
50
4294.5000
LSE
10:01:29
50
4294.5000
LSE
10:01:29
50
4294.5000
LSE
10:01:29
175
4294.5000
LSE
10:01:29
432
4293.0000
LSE
10:02:15
175
4292.0000
LSE
10:03:06
301
4292.0000
LSE
10:03:06
298
4291.5000
LSE
10:05:02
84
4291.5000
LSE
10:05:02
77
4291.5000
LSE
10:05:02
481
4289.0000
LSE
10:06:19
417
4290.0000
LSE
10:07:33
278
4287.5000
LSE
10:08:35
145
4287.5000
LSE
10:08:35
425
4291.0000
LSE
10:10:07
454
4290.0000
LSE
10:10:08
468
4290.0000
LSE
10:11:06
173
4293.0000
LSE
10:14:25
301
4293.0000
LSE
10:14:25
482
4293.5000
LSE
10:14:25
440
4292.5000
LSE
10:14:34
424
4292.0000
LSE
10:14:36
458
4292.5000
LSE
10:16:50
499
4293.0000
LSE
10:17:21
32
4292.0000
LSE
10:17:40
268
4293.5000
LSE
10:18:38
240
4293.5000
LSE
10:18:38
23
4294.0000
LSE
10:20:34
50
4294.0000
LSE
10:20:34
50
4294.0000
LSE
10:20:34
250
4294.0000
LSE
10:20:34
50
4294.0000
LSE
10:20:34
477
4294.0000
LSE
10:20:34
248
4292.5000
LSE
10:20:55
3
4292.5000
LSE
10:21:28
234
4293.0000
LSE
10:22:39
248
4293.0000
LSE
10:22:39
503
4292.0000
LSE
10:22:50
95
4295.5000
LSE
10:26:03
175
4295.5000
LSE
10:26:03
220
4295.5000
LSE
10:26:03
488
4296.0000
LSE
10:26:03
143
4296.0000
LSE
10:26:03
451
4296.5000
LSE
10:26:44
342
4296.5000
LSE
10:27:15
164
4296.5000
LSE
10:27:15
2
4296.0000
LSE
10:29:51
68
4296.0000
LSE
10:29:51
50
4295.5000
LSE
10:30:00
175
4295.5000
LSE
10:30:00
50
4295.5000
LSE
10:30:00
50
4295.5000
LSE
10:30:00
50
4295.5000
LSE
10:30:00
102
4296.0000
LSE
10:30:00
264
4296.0000
LSE
10:30:00
430
4295.0000
LSE
10:30:10
385
4292.0000
LSE
10:32:03
64
4292.0000
LSE
10:32:03
418
4291.5000
LSE
10:32:16
81
4293.0000
LSE
10:34:51
401
4293.0000
LSE
10:34:51
326
4292.0000
LSE
10:35:35
153
4292.0000
LSE
10:35:35
357
4291.0000
LSE
10:37:35
116
4291.0000
LSE
10:37:35
472
4291.0000
LSE
10:38:12
508
4290.5000
LSE
10:38:34
466
4291.0000
LSE
10:39:54
430
4290.5000
LSE
10:41:11
511
4290.5000
LSE
10:41:41
73
4290.5000
LSE
10:44:07
253
4290.5000
LSE
10:44:07
140
4290.5000
LSE
10:44:07
415
4291.0000
LSE
10:44:07
24
4290.5000
LSE
10:45:26
405
4290.5000
LSE
10:45:26
242
4290.0000
LSE
10:47:00
213
4290.0000
LSE
10:47:00
446
4289.5000
LSE
10:48:06
489
4289.0000
LSE
10:48:26
411
4287.0000
LSE
10:49:17
170
4288.0000
LSE
10:50:39
50
4288.0000
LSE
10:50:39
175
4288.0000
LSE
10:50:39
452
4288.0000
LSE
10:50:39
50
4288.5000
LSE
10:52:40
50
4288.5000
LSE
10:52:40
50
4288.5000
LSE
10:52:40
50
4288.5000
LSE
10:52:40
50
4288.5000
LSE
10:52:40
50
4288.5000
LSE
10:52:40
175
4288.5000
LSE
10:52:40
494
4288.5000
LSE
10:52:40
491
4287.0000
LSE
10:53:24
135
4290.0000
LSE
10:56:01
361
4290.0000
LSE
10:56:01
128
4289.5000
LSE
10:56:25
352
4289.5000
LSE
10:56:25
39
4289.5000
LSE
10:57:54
466
4289.5000
LSE
10:57:54
5
4289.5000
LSE
10:57:54
166
4289.5000
LSE
10:58:25
119
4289.5000
LSE
10:58:25
198
4289.5000
LSE
10:58:25
118
4287.5000
LSE
10:59:03
100
4287.5000
LSE
10:59:13
433
4289.0000
LSE
11:01:07
495
4289.0000
LSE
11:01:21
491
4289.0000
LSE
11:01:21
35
4288.0000
LSE
11:03:23
15
4288.0000
LSE
11:03:23
371
4288.0000
LSE
11:03:24
187
4289.0000
LSE
11:04:48
160
4289.0000
LSE
11:04:48
81
4289.0000
LSE
11:04:48
355
4289.0000
LSE
11:05:26
26
4289.0000
LSE
11:05:26
33
4289.0000
LSE
11:05:26
489
4288.5000
LSE
11:05:35
353
4289.5000
LSE
11:07:04
130
4289.5000
LSE
11:07:04
432
4291.0000
LSE
11:08:44
138
4293.0000
LSE
11:10:02
369
4293.0000
LSE
11:10:02
4
4293.5000
LSE
11:10:27
478
4296.5000
LSE
11:12:03
415
4296.5000
LSE
11:12:03
29
4296.5000
LSE
11:12:03
482
4296.0000
LSE
11:12:08
119
4295.5000
LSE
11:12:29
313
4295.5000
LSE
11:12:29
452
4295.0000
LSE
11:14:03
493
4296.0000
LSE
11:16:30
210
4295.5000
LSE
11:16:57
95
4295.5000
LSE
11:16:57
128
4295.5000
LSE
11:16:57
456
4295.0000
LSE
11:16:58
445
4294.0000
LSE
11:21:26
340
4294.5000
LSE
11:23:18
168
4294.5000
LSE
11:23:18
596
4293.5000
LSE
11:23:43
436
4295.0000
LSE
11:24:30
175
4295.5000
LSE
11:27:26
170
4295.5000
LSE
11:27:26
50
4295.5000
LSE
11:27:26
50
4295.5000
LSE
11:27:26
50
4295.5000
LSE
11:27:26
19
4295.5000
LSE
11:27:26
684
4296.0000
LSE
11:27:26
175
4297.5000
LSE
11:29:23
331
4297.5000
LSE
11:29:23
296
4297.0000
LSE
11:29:25
59
4297.0000
LSE
11:29:25
104
4297.0000
LSE
11:29:25
13
4297.0000
LSE
11:29:25
149
4297.0000
LSE
11:30:00
160
4297.0000
LSE
11:30:00
74
4297.0000
LSE
11:30:00
68
4297.0000
LSE
11:30:00
29
4297.0000
LSE
11:30:03
426
4296.5000
LSE
11:30:27
5
4296.5000
LSE
11:30:41
294
4295.0000
LSE
11:32:53
206
4295.0000
LSE
11:32:53
455
4295.0000
LSE
11:33:33
81
4294.5000
LSE
11:33:41
230
4294.5000
LSE
11:34:28
116
4294.5000
LSE
11:34:28
516
4294.5000
LSE
11:38:14
377
4294.0000
LSE
11:38:17
152
4294.0000
LSE
11:38:17
458
4294.0000
LSE
11:39:49
304
4293.5000
LSE
11:40:08
168
4293.5000
LSE
11:40:08
151
4295.0000
LSE
11:41:44
109
4295.0000
LSE
11:41:44
28
4295.0000
LSE
11:41:44
209
4295.0000
LSE
11:41:48
465
4295.0000
LSE
11:43:05
50
4294.5000
LSE
11:43:06
448
4294.5000
LSE
11:43:06
430
4295.0000
LSE
11:44:11
72
4295.0000
LSE
11:44:11
178
4295.0000
LSE
11:45:05
48
4295.0000
LSE
11:45:05
12
4295.0000
LSE
11:45:05
260
4295.0000
LSE
11:45:05
479
4293.5000
LSE
11:46:02
495
4290.5000
LSE
11:47:42
473
4292.0000
LSE
11:49:21
450
4291.5000
LSE
11:49:37
9
4291.5000
LSE
11:49:37
509
4291.0000
LSE
11:49:53
464
4291.0000
LSE
11:52:01
425
4290.5000
LSE
11:52:03
77
4290.5000
LSE
11:54:31
59
4290.5000
LSE
11:54:31
347
4290.5000
LSE
11:54:31
65
4290.5000
LSE
11:54:52
50
4290.5000
LSE
11:54:52
50
4290.5000
LSE
11:54:52
50
4290.5000
LSE
11:54:52
50
4290.5000
LSE
11:54:52
175
4290.5000
LSE
11:54:52
50
4290.5000
LSE
11:54:52
425
4290.5000
LSE
11:54:52
101
4290.0000
LSE
11:57:21
157
4290.0000
LSE
11:57:21
451
4291.0000
LSE
11:57:21
472
4291.0000
LSE
11:58:16
399
4291.0000
LSE
11:58:41
55
4291.0000
LSE
11:58:41
262
4290.5000
LSE
11:58:43
20
4291.0000
LSE
11:59:51
431
4291.0000
LSE
11:59:51
480
4290.0000
LSE
12:00:13
71
4292.5000
LSE
12:02:15
408
4292.5000
LSE
12:02:15
512
4292.0000
LSE
12:02:27
25
4291.0000
LSE
12:02:35
137
4291.0000
LSE
12:02:35
305
4291.0000
LSE
12:02:35
496
4290.5000
LSE
12:02:54
30
4288.0000
LSE
12:04:35
100
4288.0000
LSE
12:04:35
456
4289.0000
LSE
12:04:35
17
4288.0000
LSE
12:05:03
134
4288.0000
LSE
12:05:03
117
4288.0000
LSE
12:05:03
80
4288.0000
LSE
12:05:03
59
4288.0000
LSE
12:05:03
55
4288.0000
LSE
12:05:03
505
4287.5000
LSE
12:06:44
25
4288.0000
LSE
12:08:02
27
4288.0000
LSE
12:08:03
210
4288.0000
LSE
12:08:03
175
4288.0000
LSE
12:08:03
50
4288.0000
LSE
12:08:03
19
4288.0000
LSE
12:08:03
240
4288.0000
LSE
12:08:03
76
4288.0000
LSE
12:08:03
62
4288.0000
LSE
12:08:03
32
4287.0000
LSE
12:09:40
87
4287.0000
LSE
12:09:40
381
4287.0000
LSE
12:09:40
410
4290.0000
LSE
12:11:54
93
4290.0000
LSE
12:11:54
365
4289.5000
LSE
12:12:28
105
4289.5000
LSE
12:12:44
439
4292.5000
LSE
12:14:05
27
4292.5000
LSE
12:14:05
318
4291.5000
LSE
12:14:17
3
4291.5000
LSE
12:14:17
141
4291.5000
LSE
12:14:29
175
4295.0000
LSE
12:16:32
200
4295.0000
LSE
12:16:32
652
4295.0000
LSE
12:16:32
60
4298.0000
LSE
12:17:46
60
4298.0000
LSE
12:17:46
23
4298.0000
LSE
12:17:46
510
4298.0000
LSE
12:18:13
675
4298.5000
LSE
12:18:34
228
4297.0000
LSE
12:18:38
188
4297.0000
LSE
12:18:38
89
4297.0000
LSE
12:18:38
148
4298.0000
LSE
12:18:38
57
4298.0000
LSE
12:18:38
427
4298.0000
LSE
12:18:38
57
4298.0000
LSE
12:18:38
439
4298.0000
LSE
12:20:08
413
4295.0000
LSE
12:21:21
86
4294.0000
LSE
12:22:29
320
4294.0000
LSE
12:22:29
86
4294.0000
LSE
12:22:29
492
4291.5000
LSE
12:24:09
463
4291.5000
LSE
12:26:06
101
4291.0000
LSE
12:26:29
50
4291.0000
LSE
12:26:29
50
4291.0000
LSE
12:26:29
50
4291.0000
LSE
12:26:29
175
4291.0000
LSE
12:26:29
15
4291.0000
LSE
12:26:29
199
4290.0000
LSE
12:28:48
258
4290.0000
LSE
12:28:48
442
4289.5000
LSE
12:28:49
468
4292.0000
LSE
12:31:41
175
4291.5000
LSE
12:32:07
50
4291.5000
LSE
12:32:07
50
4291.5000
LSE
12:32:07
50
4291.5000
LSE
12:32:07
50
4291.5000
LSE
12:32:07
24
4291.5000
LSE
12:32:07
50
4291.5000
LSE
12:32:07
448
4292.0000
LSE
12:32:07
464
4290.0000
LSE
12:33:22
251
4290.0000
LSE
12:34:20
188
4290.0000
LSE
12:34:20
430
4288.5000
LSE
12:35:10
69
4287.5000
LSE
12:36:43
71
4287.5000
LSE
12:36:43
126
4287.5000
LSE
12:36:43
195
4287.5000
LSE
12:36:43
66
4284.5000
LSE
12:38:21
403
4284.5000
LSE
12:38:21
102
4286.5000
LSE
12:40:02
343
4286.5000
LSE
12:40:02
452
4286.5000
LSE
12:40:43
215
4286.0000
LSE
12:40:57
268
4286.0000
LSE
12:40:57
511
4286.0000
LSE
12:43:45
492
4286.0000
LSE
12:44:00
483
4285.5000
LSE
12:44:32
450
4286.0000
LSE
12:44:32
486
4288.0000
LSE
12:45:30
487
4287.5000
LSE
12:45:34
442
4290.5000
LSE
12:46:02
484
4291.0000
LSE
12:46:49
62
4291.0000
LSE
12:46:49
399
4291.0000
LSE
12:46:49
444
4290.5000
LSE
12:48:04
58
4290.0000
LSE
12:49:50
27
4290.0000
LSE
12:49:50
63
4290.0000
LSE
12:49:50
50
4290.0000
LSE
12:49:50
50
4290.0000
LSE
12:49:50
50
4290.0000
LSE
12:49:50
50
4290.0000
LSE
12:49:50
472
4290.0000
LSE
12:49:50
503
4289.5000
LSE
12:51:05
416
4288.5000
LSE
12:52:09
272
4288.0000
LSE
12:53:03
114
4289.5000
LSE
12:53:30
250
4289.5000
LSE
12:53:30
96
4289.5000
LSE
12:53:30
462
4291.0000
LSE
12:55:05
489
4290.0000
LSE
12:55:37
479
4288.5000
LSE
12:56:59
488
4287.5000
LSE
12:57:19
502
4289.5000
LSE
12:59:49
464
4288.5000
LSE
13:00:05
469
4288.0000
LSE
13:00:19
502
4288.0000
LSE
13:01:37
126
4287.5000
LSE
13:03:02
309
4287.5000
LSE
13:03:04
94
4288.0000
LSE
13:03:49
448
4290.0000
LSE
13:04:28
487
4289.5000
LSE
13:04:49
699
4291.0000
LSE
13:07:44
611
4290.5000
LSE
13:07:54
413
4292.5000
LSE
13:08:43
73
4292.5000
LSE
13:08:43
439
4292.0000
LSE
13:08:44
420
4291.0000
LSE
13:09:11
34
4291.5000
LSE
13:10:00
54
4291.5000
LSE
13:10:00
308
4291.5000
LSE
13:10:00
48
4291.5000
LSE
13:10:08
44
4291.5000
LSE
13:10:08
433
4291.0000
LSE
13:12:08
424
4290.5000
LSE
13:12:20
50
4294.5000
LSE
13:16:17
175
4294.5000
LSE
13:16:17
200
4294.5000
LSE
13:16:17
617
4294.5000
LSE
13:16:17
475
4294.5000
LSE
13:16:28
461
4294.0000
LSE
13:18:03
34
4294.0000
LSE
13:18:03
415
4294.0000
LSE
13:19:10
147
4293.5000
LSE
13:20:59
338
4293.5000
LSE
13:20:59
435
4293.0000
LSE
13:21:27
455
4293.0000
LSE
13:22:34
473
4294.0000
LSE
13:24:50
429
4294.0000
LSE
13:24:50
84
4294.0000
LSE
13:24:50
512
4295.0000
LSE
13:25:39
456
4293.5000
LSE
13:26:11
500
4294.5000
LSE
13:26:11
23
4292.0000
LSE
13:26:49
50
4292.0000
LSE
13:26:49
69
4292.0000
LSE
13:26:49
83
4292.0000
LSE
13:26:49
46
4292.0000
LSE
13:26:49
173
4292.0000
LSE
13:26:49
459
4291.5000
LSE
13:28:07
509
4291.0000
LSE
13:30:01
259
4292.5000
LSE
13:30:01
218
4292.5000
LSE
13:30:01
420
4293.0000
LSE
13:30:01
6
4286.5000
LSE
13:30:38
50
4286.5000
LSE
13:30:38
175
4286.5000
LSE
13:30:38
226
4286.5000
LSE
13:30:38
207
4282.5000
LSE
13:31:21
233
4282.5000
LSE
13:31:21
500
4286.0000
LSE
13:32:23
23
4283.0000
LSE
13:33:23
415
4283.0000
LSE
13:33:23
53
4283.0000
LSE
13:33:24
77
4284.5000
LSE
13:34:37
369
4284.5000
LSE
13:34:37
443
4283.5000
LSE
13:34:52
23
4282.0000
LSE
13:36:00
375
4282.0000
LSE
13:36:01
31
4282.0000
LSE
13:36:01
469
4281.0000
LSE
13:36:51
408
4279.0000
LSE
13:38:01
69
4279.0000
LSE
13:38:01
425
4279.0000
LSE
13:39:17
72
4280.0000
LSE
13:40:12
369
4280.0000
LSE
13:40:12
445
4281.0000
LSE
13:40:43
120
4277.5000
LSE
13:42:40
337
4277.5000
LSE
13:42:40
372
4277.0000
LSE
13:43:01
99
4277.0000
LSE
13:43:01
454
4276.5000
LSE
13:43:09
483
4277.0000
LSE
13:44:24
50
4274.5000
LSE
13:45:04
50
4274.5000
LSE
13:45:04
50
4274.5000
LSE
13:45:04
44
4274.5000
LSE
13:45:04
175
4274.5000
LSE
13:45:04
50
4274.5000
LSE
13:45:04
443
4274.5000
LSE
13:46:37
137
4278.0000
LSE
13:48:03
284
4278.0000
LSE
13:48:03
54
4277.0000
LSE
13:48:08
31
4277.0000
LSE
13:48:09
335
4277.0000
LSE
13:48:11
417
4279.0000
LSE
13:50:02
472
4278.5000
LSE
13:50:10
331
4261.0000
Turquoise
08:08:33
317
4262.5000
Turquoise
08:17:45
314
4262.5000
Turquoise
08:17:45
40
4261.5000
Turquoise
08:22:43
39
4261.5000
Turquoise
08:22:44
263
4261.5000
Turquoise
08:22:44
247
4268.0000
Turquoise
08:30:34
351
4268.0000
Turquoise
08:30:34
29
4281.5000
Turquoise
08:35:18
68
4281.5000
Turquoise
08:35:18
207
4281.5000
Turquoise
08:36:19
288
4285.0000
Turquoise
08:43:33
327
4289.0000
Turquoise
08:47:46
325
4293.5000
Turquoise
08:51:08
31
4296.0000
Turquoise
09:04:32
274
4296.0000
Turquoise
09:04:32
14
4296.0000
Turquoise
09:04:32
13
4296.0000
Turquoise
09:04:32
37
4301.5000
Turquoise
09:22:33
276
4301.5000
Turquoise
09:22:36
345
4300.5000
Turquoise
09:42:26
141
4292.0000
Turquoise
10:03:06
128
4292.0000
Turquoise
10:03:06
40
4292.0000
Turquoise
10:03:06
315
4296.0000
Turquoise
10:26:03
63
4288.5000
Turquoise
10:48:33
291
4287.0000
Turquoise
10:53:24
335
4296.0000
Turquoise
11:16:35
328
4295.0000
Turquoise
11:45:38
291
4288.0000
Turquoise
12:08:56
341
4290.0000
Turquoise
12:34:20
320
4287.5000
Turquoise
13:03:04
323
4291.5000
Turquoise
13:28:07
325
4277.5000
Turquoise
13:48:08
318
4274.0000
Turquoise
14:07:57
180
4280.5000
Turquoise
14:26:18
66
4280.5000
Turquoise
14:26:20
53
4280.5000
Turquoise
14:26:21
338
4281.5000
Turquoise
14:34:28
298
4265.5000
Turquoise
14:44:28
350
4273.5000
Turquoise
14:54:50
346
4272.5000
Turquoise
15:07:23
326
4279.5000
Turquoise
15:19:31
324
4277.0000
Turquoise
15:31:40
110
4277.5000
Turquoise
15:41:53
224
4277.5000
Turquoise
15:46:04
113
4277.5000
Turquoise
15:46:04
316
4282.5000
Turquoise
15:57:27
1
4282.5000
Turquoise
16:00:16
321
4282.0000
Turquoise
16:07:55
230
4281.0000
Turquoise
16:17:24
122
4281.0000
Turquoise
16:17:24
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.ENDPOSKZGMVKGVGMZM
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