REG - Unilever PLC - Transaction in Own Shares
17 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:
17 June 2021
Number of ordinary shares purchased:
397,636
Highest price paid per share:
GBp 4,348.5000
Lowest price paid per share:
GBp 4,293.5000
Volume weighted average price paid per share:
GBp 4,317.2021
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 13,188,446 of its ordinary shares in treasury and has 2,616,055,326 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,318.2807
307,952
BATS
4,316.9726
33,036
Chi-X
4,310.5930
50,283
Turquoise
4,318.4210
6,365
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
311
4,305.00
BATE
08:04:04
324
4,305.50
BATE
08:04:04
295
4,305.00
BATE
08:04:07
299
4,309.00
BATE
08:04:57
318
4,308.50
BATE
08:05:03
301
4,309.00
BATE
08:05:12
338
4,307.00
BATE
08:05:23
41
4,314.00
BATE
08:06:48
456
4,314.50
BATE
08:06:48
35
4,314.50
BATE
08:06:48
126
4,314.50
BATE
08:06:48
52
4,314.50
BATE
08:06:48
408
4,314.50
BATE
08:06:48
175
4,314.00
BATE
08:06:50
102
4,314.00
BATE
08:06:50
260
4,316.50
BATE
08:08:14
39
4,316.50
BATE
08:08:14
52
4,317.50
BATE
08:08:14
226
4,317.50
BATE
08:08:14
112
4,317.50
BATE
08:08:14
18
4,317.50
BATE
08:08:14
103
4,317.50
BATE
08:08:14
100
4,317.50
BATE
08:08:14
7
4,317.50
BATE
08:08:14
23
4,317.50
BATE
08:08:14
37
4,317.50
BATE
08:08:14
16
4,317.50
BATE
08:08:14
551
4,324.50
BATE
08:09:09
369
4,323.50
BATE
08:09:29
315
4,322.00
BATE
08:09:44
293
4,324.00
BATE
08:10:19
293
4,324.00
BATE
08:10:19
78
4,324.00
BATE
08:10:19
326
4,321.00
BATE
08:10:56
13
4,321.00
BATE
08:10:56
335
4,320.00
BATE
08:11:43
342
4,320.00
BATE
08:11:43
333
4,317.00
BATE
08:12:18
15
4,316.50
BATE
08:12:54
307
4,316.50
BATE
08:12:54
320
4,315.00
BATE
08:13:07
27
4,315.00
BATE
08:13:38
261
4,315.00
BATE
08:13:38
17
4,315.00
BATE
08:13:38
326
4,318.00
BATE
08:15:00
344
4,318.00
BATE
08:15:00
36
4,319.50
BATE
08:15:26
171
4,320.00
BATE
08:15:35
184
4,320.00
BATE
08:15:35
9
4,320.00
BATE
08:15:35
123
4320.0000
BATE
08:15:35
39
4320.0000
BATE
08:15:35
29
4320.0000
BATE
08:15:35
17
4319.0000
BATE
08:15:38
30
4319.0000
BATE
08:15:38
36
4319.0000
BATE
08:15:38
53
4319.0000
BATE
08:15:38
8
4319.0000
BATE
08:15:38
120
4319.0000
BATE
08:15:38
30
4319.0000
BATE
08:15:38
29
4319.0000
BATE
08:15:38
146
4323.5000
BATE
08:16:22
23
4323.5000
BATE
08:16:22
144
4323.5000
BATE
08:16:22
100
4322.0000
BATE
08:16:56
75
4322.0000
BATE
08:16:56
18
4320.5000
BATE
08:17:05
8
4320.5000
BATE
08:17:05
22
4320.5000
BATE
08:17:05
119
4320.5000
BATE
08:17:27
230
4320.5000
BATE
08:17:27
292
4322.5000
BATE
08:17:46
5
4322.0000
BATE
08:18:39
308
4322.0000
BATE
08:18:46
353
4325.0000
BATE
08:19:26
24
4324.0000
BATE
08:19:30
47
4324.0000
BATE
08:19:30
50
4324.0000
BATE
08:19:30
7
4324.0000
BATE
08:19:30
70
4324.0000
BATE
08:19:30
22
4324.0000
BATE
08:19:30
16
4324.0000
BATE
08:19:30
19
4324.0000
BATE
08:19:30
97
4324.0000
BATE
08:19:30
51
4324.0000
BATE
08:19:30
252
4324.0000
BATE
08:19:32
323
4322.0000
BATE
08:21:04
334
4322.5000
BATE
08:21:04
105
4320.0000
BATE
08:21:31
201
4320.0000
BATE
08:21:31
7
4320.0000
BATE
08:21:48
331
4317.5000
BATE
08:22:51
335
4316.5000
BATE
08:23:05
10
4315.5000
BATE
08:23:44
21
4315.5000
BATE
08:23:44
18
4315.5000
BATE
08:23:44
68
4315.5000
BATE
08:23:44
180
4315.5000
BATE
08:23:44
86
4315.0000
BATE
08:24:34
200
4315.0000
BATE
08:24:34
323
4315.0000
BATE
08:24:34
100
4310.0000
BATE
08:25:15
50
4310.0000
BATE
08:25:15
193
4310.0000
BATE
08:25:15
350
4311.0000
BATE
08:26:11
336
4308.5000
BATE
08:27:00
293
4311.0000
BATE
08:27:52
336
4310.0000
BATE
08:28:33
79
4309.0000
BATE
08:28:57
10
4309.0000
BATE
08:28:57
3
4309.0000
BATE
08:28:59
244
4309.0000
BATE
08:29:07
297
4307.5000
BATE
08:29:39
41
4318.5000
BATE
08:32:15
57
4318.5000
BATE
08:32:15
600
4318.5000
BATE
08:32:15
93
4319.0000
BATE
08:32:33
180
4319.0000
BATE
08:32:33
100
4319.0000
BATE
08:32:33
356
4317.5000
BATE
08:33:17
318
4319.0000
BATE
08:34:22
50
4322.5000
BATE
08:34:58
38
4322.5000
BATE
08:34:58
145
4322.5000
BATE
08:34:58
73
4322.5000
BATE
08:34:58
99
4322.5000
BATE
08:34:58
52
4321.5000
BATE
08:35:08
257
4321.5000
BATE
08:35:08
339
4318.5000
BATE
08:36:28
285
4318.0000
BATE
08:36:58
287
4321.0000
BATE
08:38:10
20
4320.0000
BATE
08:38:12
35
4320.0000
BATE
08:38:12
115
4320.0000
BATE
08:38:12
44
4320.0000
BATE
08:38:12
114
4320.0000
BATE
08:38:12
100
4322.5000
BATE
08:39:17
99
4323.0000
BATE
08:40:03
319
4322.5000
BATE
08:40:10
323
4323.5000
BATE
08:40:40
50
4323.0000
BATE
08:42:29
99
4323.0000
BATE
08:42:29
89
4323.0000
BATE
08:42:29
433
4327.0000
BATE
08:43:11
37
4326.0000
BATE
08:43:18
137
4326.0000
BATE
08:43:18
29
4326.0000
BATE
08:43:18
124
4326.0000
BATE
08:43:18
207
4327.5000
BATE
08:45:30
112
4327.5000
BATE
08:45:30
338
4326.5000
BATE
08:45:41
315
4324.5000
BATE
08:45:49
15
4322.0000
BATE
08:47:24
329
4322.0000
BATE
08:47:24
50
4321.5000
BATE
08:47:53
1
4321.5000
BATE
08:47:53
350
4321.0000
BATE
08:47:55
339
4321.0000
BATE
08:49:36
100
4321.0000
BATE
08:51:02
22
4320.0000
BATE
08:51:35
17
4320.0000
BATE
08:51:35
22
4320.0000
BATE
08:51:35
416
4320.5000
BATE
08:51:35
355
4320.5000
BATE
08:52:11
128
4320.0000
BATE
08:53:18
103
4320.0000
BATE
08:53:18
98
4320.0000
BATE
08:53:18
162
4308.5000
BATE
11:44:42
67
4308.5000
BATE
11:44:42
111
4308.5000
BATE
11:45:06
186
4308.5000
BATE
11:46:14
128
4308.5000
BATE
11:46:48
33
4308.0000
BATE
11:48:15
354
4308.0000
BATE
11:49:33
332
4308.0000
BATE
11:50:45
18
4310.0000
BATE
11:52:13
270
4310.0000
BATE
11:52:13
37
4310.0000
BATE
11:52:13
100
4309.0000
BATE
11:54:26
107
4309.0000
BATE
11:54:52
146
4309.0000
BATE
11:54:52
263
4310.0000
BATE
11:57:29
9
4310.5000
BATE
11:58:16
360
4311.5000
BATE
12:00:00
300
4311.5000
BATE
12:00:00
28
4310.0000
BATE
12:00:28
120
4310.0000
BATE
12:00:28
99
4312.0000
BATE
12:02:25
50
4311.5000
BATE
12:04:00
352
4312.0000
BATE
12:04:59
308
4312.0000
BATE
12:04:59
293
4311.0000
BATE
12:06:38
172
4311.5000
BATE
12:08:37
126
4311.5000
BATE
12:08:37
79
4311.5000
BATE
12:11:02
31
4311.5000
BATE
12:11:02
24
4311.5000
BATE
12:11:02
110
4311.5000
BATE
12:11:02
22
4311.5000
BATE
12:11:02
60
4311.5000
BATE
12:11:02
332
4313.5000
BATE
12:12:02
120
4313.0000
BATE
12:13:56
193
4313.0000
BATE
12:13:56
295
4315.0000
BATE
12:16:38
55
4315.0000
BATE
12:16:58
44
4317.0000
BATE
12:18:02
309
4317.0000
BATE
12:18:02
120
4321.5000
BATE
12:21:03
93
4321.5000
BATE
12:21:03
19
4321.5000
BATE
12:21:03
48
4321.5000
BATE
12:21:03
13
4321.5000
BATE
12:21:03
36
4305.5000
CHIX
08:04:09
38
4305.5000
CHIX
08:04:09
36
4305.5000
CHIX
08:04:09
37
4305.5000
CHIX
08:04:09
83
4309.5000
CHIX
08:04:30
352
4309.5000
CHIX
08:04:56
547
4311.0000
CHIX
08:04:56
31
4308.5000
CHIX
08:05:12
243
4308.5000
CHIX
08:05:12
17
4308.5000
CHIX
08:05:12
103
4314.5000
CHIX
08:06:48
227
4314.5000
CHIX
08:06:48
185
4315.0000
CHIX
08:07:20
164
4315.0000
CHIX
08:07:20
55
4315.5000
CHIX
08:08:01
334
4318.5000
CHIX
08:08:13
303
4317.0000
CHIX
08:08:14
43
4318.0000
CHIX
08:08:14
274
4318.0000
CHIX
08:08:14
325
4322.5000
CHIX
08:09:29
315
4323.5000
CHIX
08:09:29
328
4323.5000
CHIX
08:10:25
323
4320.0000
CHIX
08:11:43
353
4320.0000
CHIX
08:11:43
118
4314.5000
CHIX
08:13:07
354
4315.0000
CHIX
08:13:07
207
4314.5000
CHIX
08:13:38
400
4318.0000
CHIX
08:15:00
325
4319.5000
CHIX
08:15:38
215
4323.5000
CHIX
08:16:22
102
4324.0000
CHIX
08:16:22
111
4323.5000
CHIX
08:16:22
229
4323.5000
CHIX
08:16:22
333
4322.0000
CHIX
08:17:46
120
4324.5000
CHIX
08:19:30
167
4324.5000
CHIX
08:19:30
6
4323.5000
CHIX
08:19:32
314
4323.5000
CHIX
08:19:32
25
4322.5000
CHIX
08:20:16
35
4323.0000
CHIX
08:20:28
215
4323.0000
CHIX
08:20:28
57
4323.0000
CHIX
08:20:28
322
4321.0000
CHIX
08:21:21
57
4318.0000
CHIX
08:22:23
305
4317.5000
CHIX
08:22:29
330
4315.5000
CHIX
08:23:44
313
4315.0000
CHIX
08:24:34
1
4311.5000
CHIX
08:26:09
294
4311.0000
CHIX
08:26:11
55
4308.0000
CHIX
08:27:08
60
4308.0000
CHIX
08:27:08
75
4308.0000
CHIX
08:27:08
110
4308.0000
CHIX
08:27:08
34
4308.0000
CHIX
08:27:08
310
4310.0000
CHIX
08:28:33
317
4313.5000
CHIX
08:30:50
27
4313.5000
CHIX
08:30:50
100
4315.5000
CHIX
08:31:47
2
4315.5000
CHIX
08:31:47
226
4318.0000
CHIX
08:32:15
70
4318.0000
CHIX
08:32:15
89
4318.0000
CHIX
08:32:15
215
4318.0000
CHIX
08:32:15
103
4318.5000
CHIX
08:32:15
319
4319.0000
CHIX
08:34:22
128
4322.5000
CHIX
08:34:58
215
4322.5000
CHIX
08:34:58
215
4319.0000
CHIX
08:36:25
37
4319.0000
CHIX
08:36:25
100
4319.0000
CHIX
08:36:25
288
4321.0000
CHIX
08:38:10
57
4322.5000
CHIX
08:39:17
215
4322.5000
CHIX
08:39:17
1
4323.0000
CHIX
08:39:52
344
4323.5000
CHIX
08:40:40
1
4326.5000
CHIX
08:42:56
127
4327.0000
CHIX
08:43:11
193
4327.0000
CHIX
08:43:11
298
4326.0000
CHIX
08:43:18
353
4327.5000
CHIX
08:45:30
2
4324.5000
CHIX
08:46:37
4
4324.5000
CHIX
08:46:37
1
4324.5000
CHIX
08:46:37
89
4325.0000
CHIX
08:46:53
253
4325.0000
CHIX
08:46:53
231
4320.5000
CHIX
08:48:24
106
4320.5000
CHIX
08:48:29
306
4321.0000
CHIX
08:49:36
48
4321.0000
CHIX
08:49:36
98
4320.0000
CHIX
08:51:35
215
4320.0000
CHIX
08:51:35
105
4321.0000
CHIX
08:52:52
188
4321.0000
CHIX
08:52:52
382
4320.0000
CHIX
08:55:44
215
4321.0000
CHIX
08:56:15
100
4321.0000
CHIX
08:56:15
2
4320.0000
CHIX
08:57:47
230
4320.5000
CHIX
08:58:35
98
4320.5000
CHIX
08:58:38
314
4319.0000
CHIX
08:59:10
63
4319.5000
CHIX
09:00:21
268
4319.5000
CHIX
09:00:21
256
4317.5000
CHIX
09:01:36
63
4317.5000
CHIX
09:01:36
345
4316.0000
CHIX
09:03:23
327
4314.5000
CHIX
09:04:24
315
4313.0000
CHIX
09:05:58
2
4313.0000
CHIX
09:05:58
350
4310.0000
CHIX
09:07:21
308
4312.0000
CHIX
09:09:02
292
4311.0000
CHIX
09:10:49
200
4307.0000
CHIX
09:12:00
86
4307.0000
CHIX
09:12:00
30
4304.0000
CHIX
09:13:23
1
4304.0000
CHIX
09:13:23
30
4304.0000
CHIX
09:13:23
215
4304.0000
CHIX
09:13:27
309
4301.0000
CHIX
09:15:13
74
4298.5000
CHIX
09:16:11
1
4299.5000
CHIX
09:16:32
300
4300.0000
CHIX
09:17:30
49
4299.0000
CHIX
09:18:10
42
4299.0000
CHIX
09:18:12
42
4299.0000
CHIX
09:18:22
186
4299.0000
CHIX
09:18:22
287
4303.5000
CHIX
09:20:08
318
4304.5000
CHIX
09:21:29
57
4306.5000
CHIX
09:23:35
215
4306.5000
CHIX
09:23:35
320
4307.5000
CHIX
09:25:31
352
4305.5000
CHIX
09:26:40
292
4308.5000
CHIX
09:28:23
105
4307.0000
CHIX
09:29:52
2
4306.5000
CHIX
09:31:00
316
4306.5000
CHIX
09:31:00
293
4306.0000
CHIX
09:31:31
287
4304.5000
CHIX
09:33:25
118
4301.5000
CHIX
09:34:13
215
4301.5000
CHIX
09:34:13
321
4305.5000
CHIX
09:36:55
42
4306.5000
CHIX
09:37:55
93
4306.5000
CHIX
09:37:55
151
4306.5000
CHIX
09:37:55
300
4305.0000
CHIX
09:40:00
90
4307.0000
CHIX
09:40:44
215
4307.0000
CHIX
09:40:44
224
4311.5000
CHIX
09:43:26
75
4311.5000
CHIX
09:43:26
195
4309.5000
CHIX
09:43:45
56
4309.5000
CHIX
09:43:45
22
4309.5000
CHIX
09:43:45
44
4309.5000
CHIX
09:43:45
9
4306.5000
CHIX
09:46:04
332
4306.5000
CHIX
09:46:04
297
4305.0000
CHIX
09:47:55
311
4305.5000
CHIX
09:49:23
372
4304.5000
CHIX
09:52:26
239
4305.0000
CHIX
09:53:46
68
4305.0000
CHIX
09:53:46
215
4304.5000
CHIX
09:55:00
291
4307.0000
CHIX
09:56:37
342
4306.5000
CHIX
09:57:39
351
4305.0000
CHIX
10:01:00
292
4303.5000
CHIX
10:02:00
215
4300.0000
CHIX
10:03:15
331
4299.0000
CHIX
10:05:01
198
4299.5000
CHIX
10:07:43
18
4299.5000
CHIX
10:07:43
69
4299.5000
CHIX
10:07:43
1
4301.0000
CHIX
10:09:37
50
4301.0000
CHIX
10:09:37
35
4300.5000
CHIX
10:09:38
150
4300.5000
CHIX
10:09:38
159
4300.5000
CHIX
10:09:38
355
4299.0000
CHIX
10:12:08
5
4295.5000
CHIX
10:15:14
22
4295.5000
CHIX
10:15:27
57
4296.0000
CHIX
10:16:01
188
4296.0000
CHIX
10:16:02
157
4296.0000
CHIX
10:16:02
27
4295.5000
CHIX
10:17:24
294
4295.5000
CHIX
10:17:24
350
4295.0000
CHIX
10:19:13
57
4294.5000
CHIX
10:21:11
215
4294.5000
CHIX
10:21:11
57
4298.5000
CHIX
10:22:54
215
4298.5000
CHIX
10:22:54
72
4299.0000
CHIX
10:24:07
57
4299.0000
CHIX
10:24:07
215
4299.0000
CHIX
10:24:07
294
4299.5000
CHIX
10:26:38
250
4299.0000
CHIX
10:28:15
43
4299.0000
CHIX
10:28:15
342
4301.0000
CHIX
10:30:11
2
4301.5000
CHIX
10:32:27
215
4301.5000
CHIX
10:32:27
50
4301.0000
CHIX
10:33:17
119
4301.0000
CHIX
10:33:17
215
4302.0000
CHIX
10:33:54
6
4298.5000
CHIX
10:36:17
56
4298.5000
CHIX
10:36:17
77
4298.5000
CHIX
10:36:17
169
4298.5000
CHIX
10:36:17
292
4300.0000
CHIX
10:38:02
215
4299.5000
CHIX
10:40:23
134
4299.0000
CHIX
10:42:00
341
4299.5000
CHIX
10:43:05
2
4299.5000
CHIX
10:43:05
324
4299.5000
CHIX
10:45:01
85
4302.0000
CHIX
10:47:56
270
4302.0000
CHIX
10:47:56
215
4303.5000
CHIX
10:49:23
288
4304.0000
CHIX
10:50:20
215
4305.0000
CHIX
10:52:14
70
4305.0000
CHIX
10:52:14
223
4306.5000
CHIX
10:54:28
100
4306.5000
CHIX
10:54:28
287
4305.5000
CHIX
10:56:14
33
4305.5000
CHIX
10:59:30
70
4305.5000
CHIX
10:59:30
53
4305.5000
CHIX
10:59:30
316
4306.0000
CHIX
11:00:02
57
4307.0000
CHIX
11:01:09
215
4307.0000
CHIX
11:01:09
84
4304.5000
CHIX
11:02:56
94
4305.5000
CHIX
11:04:00
208
4305.5000
CHIX
11:04:00
180
4306.0000
CHIX
11:06:02
44
4306.0000
CHIX
11:06:02
75
4306.0000
CHIX
11:06:02
51
4306.0000
CHIX
11:06:02
77
4307.0000
CHIX
11:08:34
119
4307.5000
CHIX
11:08:52
59
4307.5000
CHIX
11:08:52
61
4307.5000
CHIX
11:09:03
53
4307.5000
CHIX
11:09:05
215
4309.5000
CHIX
11:10:36
215
4310.5000
CHIX
11:11:45
292
4307.0000
CHIX
11:14:04
57
4308.0000
CHIX
11:15:48
215
4308.0000
CHIX
11:15:48
283
4306.5000
CHIX
11:18:27
28
4306.5000
CHIX
11:18:40
350
4310.5000
CHIX
11:21:27
105
4310.0000
CHIX
11:24:03
304
4312.0000
CHIX
11:24:41
60
4312.5000
CHIX
11:26:03
237
4312.5000
CHIX
11:26:03
304
4312.5000
CHIX
11:28:13
302
4309.5000
CHIX
11:31:05
354
4308.0000
CHIX
11:32:00
166
4306.5000
CHIX
11:35:40
180
4306.5000
CHIX
11:35:40
134
4306.0000
CHIX
11:38:37
231
4306.0000
CHIX
11:38:37
215
4307.5000
CHIX
11:40:00
322
4307.5000
CHIX
11:41:41
308
4308.5000
CHIX
11:45:06
332
4308.5000
CHIX
11:46:48
57
4308.0000
CHIX
11:48:50
215
4308.0000
CHIX
11:48:50
276
4309.5000
CHIX
11:51:33
61
4309.5000
CHIX
11:51:33
67
4309.0000
CHIX
11:53:15
242
4309.0000
CHIX
11:53:15
80
4309.5000
CHIX
11:54:13
100
4309.5000
CHIX
11:54:13
44
4309.5000
CHIX
11:55:54
103
4309.5000
CHIX
11:55:54
44
4311.0000
CHIX
11:58:17
20
4311.5000
CHIX
12:00:00
99
4311.5000
CHIX
12:00:00
215
4311.5000
CHIX
12:00:00
270
4311.5000
CHIX
12:00:00
304
4311.5000
CHIX
12:00:00
40
4311.5000
CHIX
12:00:00
20
4311.5000
CHIX
12:02:05
57
4311.5000
CHIX
12:02:05
215
4311.5000
CHIX
12:02:05
351
4312.0000
CHIX
12:04:59
50
4311.5000
CHIX
12:08:37
63
4311.5000
CHIX
12:08:37
303
4311.5000
CHIX
12:08:37
215
4311.5000
CHIX
12:09:40
286
4312.0000
CHIX
12:10:54
295
4313.5000
CHIX
12:13:27
348
4312.5000
CHIX
12:14:44
336
4318.5000
CHIX
12:17:39
325
4319.5000
CHIX
12:19:57
663
4305.0000
LSE
08:04:04
403
4305.5000
LSE
08:04:07
83
4305.5000
LSE
08:04:07
150
4305.0000
LSE
08:04:09
8
4310.0000
LSE
08:04:29
33
4310.0000
LSE
08:04:29
67
4310.0000
LSE
08:04:29
494
4310.0000
LSE
08:04:32
974
4310.5000
LSE
08:04:56
102
4310.5000
LSE
08:04:56
191
4310.5000
LSE
08:04:56
261
4311.0000
LSE
08:04:56
196
4311.0000
LSE
08:04:56
556
4311.0000
LSE
08:04:56
759
4309.0000
LSE
08:04:57
49
4307.5000
LSE
08:05:16
592
4307.5000
LSE
08:05:22
498
4306.0000
LSE
08:05:27
58
4314.5000
LSE
08:06:48
996
4314.5000
LSE
08:06:48
449
4315.0000
LSE
08:07:20
476
4315.0000
LSE
08:07:20
100
4316.5000
LSE
08:08:14
255
4316.5000
LSE
08:08:14
19
4316.5000
LSE
08:08:14
437
4317.5000
LSE
08:08:14
426
4317.0000
LSE
08:08:14
20
4323.5000
LSE
08:08:52
906
4323.5000
LSE
08:08:52
270
4324.5000
LSE
08:09:09
191
4324.5000
LSE
08:09:09
449
4324.5000
LSE
08:09:09
762
4323.5000
LSE
08:09:16
183
4323.5000
LSE
08:09:16
284
4323.5000
LSE
08:09:16
457
4322.5000
LSE
08:09:29
700
4323.0000
LSE
08:09:29
488
4322.0000
LSE
08:09:44
475
4322.5000
LSE
08:10:52
171
4321.0000
LSE
08:10:56
423
4321.0000
LSE
08:10:56
426
4320.0000
LSE
08:11:43
445
4320.0000
LSE
08:11:43
422
4317.5000
LSE
08:12:04
479
4318.0000
LSE
08:12:04
485
4316.5000
LSE
08:12:54
476
4315.0000
LSE
08:13:07
419
4315.0000
LSE
08:13:38
26
4318.0000
LSE
08:15:00
68
4318.0000
LSE
08:15:00
190
4318.0000
LSE
08:15:00
190
4318.0000
LSE
08:15:00
621
4318.0000
LSE
08:15:00
504
4319.5000
LSE
08:15:38
627
4318.5000
LSE
08:15:44
248
4318.5000
LSE
08:15:51
150
4318.5000
LSE
08:15:51
66
4318.5000
LSE
08:15:51
487
4322.5000
LSE
08:16:46
399
4321.5000
LSE
08:16:56
149
4321.5000
LSE
08:16:56
546
4321.0000
LSE
08:17:05
488
4320.0000
LSE
08:17:27
106
4322.0000
LSE
08:17:46
150
4322.0000
LSE
08:17:46
250
4322.0000
LSE
08:17:46
66
4322.0000
LSE
08:17:46
502
4321.0000
LSE
08:18:30
422
4323.5000
LSE
08:19:32
117
4323.5000
LSE
08:19:32
295
4323.5000
LSE
08:19:32
572
4322.5000
LSE
08:20:16
207
4321.5000
LSE
08:21:04
254
4321.5000
LSE
08:21:04
1
4321.5000
LSE
08:21:04
439
4323.0000
LSE
08:21:04
406
4322.5000
LSE
08:21:04
412
4321.0000
LSE
08:21:21
440
4320.5000
LSE
08:21:30
480
4317.5000
LSE
08:22:13
492
4317.0000
LSE
08:22:29
373
4317.5000
LSE
08:22:49
82
4317.5000
LSE
08:22:49
104
4315.5000
LSE
08:23:05
489
4317.0000
LSE
08:23:05
576
4315.5000
LSE
08:24:10
200
4315.0000
LSE
08:24:34
200
4315.0000
LSE
08:24:34
66
4315.0000
LSE
08:24:34
17
4315.0000
LSE
08:24:34
456
4315.0000
LSE
08:24:34
462
4314.0000
LSE
08:24:55
381
4308.0000
LSE
08:25:33
56
4308.0000
LSE
08:25:33
368
4310.0000
LSE
08:26:38
59
4310.0000
LSE
08:26:38
446
4310.0000
LSE
08:26:38
91
4308.5000
LSE
08:27:00
147
4308.5000
LSE
08:27:00
269
4308.5000
LSE
08:27:00
92
4311.0000
LSE
08:27:52
24
4311.0000
LSE
08:27:52
523
4311.0000
LSE
08:27:52
79
4311.0000
LSE
08:27:52
576
4310.0000
LSE
08:28:03
249
4310.0000
LSE
08:28:06
46
4310.0000
LSE
08:28:06
96
4310.0000
LSE
08:28:06
50
4310.0000
LSE
08:28:06
1
4310.0000
LSE
08:28:06
97
4309.5000
LSE
08:28:33
34
4309.5000
LSE
08:28:33
125
4309.5000
LSE
08:28:33
148
4309.5000
LSE
08:28:33
90
4309.0000
LSE
08:28:37
55
4309.0000
LSE
08:28:37
260
4309.0000
LSE
08:29:07
41
4309.0000
LSE
08:30:00
118
4309.0000
LSE
08:30:00
57
4313.5000
LSE
08:30:50
106
4313.5000
LSE
08:30:50
400
4318.0000
LSE
08:32:15
574
4318.0000
LSE
08:32:15
430
4318.5000
LSE
08:32:15
376
4319.0000
LSE
08:32:37
200
4319.0000
LSE
08:32:37
504
4318.5000
LSE
08:32:49
460
4318.5000
LSE
08:32:49
198
4317.0000
LSE
08:33:17
400
4317.0000
LSE
08:33:17
436
4318.5000
LSE
08:33:43
176
4319.0000
LSE
08:34:22
229
4319.0000
LSE
08:34:22
17
4318.5000
LSE
08:34:30
405
4321.5000
LSE
08:35:08
255
4321.5000
LSE
08:35:37
161
4321.5000
LSE
08:35:37
9
4321.5000
LSE
08:35:37
454
4321.5000
LSE
08:35:37
482
4319.0000
LSE
08:36:25
448
4318.0000
LSE
08:36:58
554
4320.5000
LSE
08:38:10
617
4321.0000
LSE
08:38:10
418
4322.5000
LSE
08:40:10
614
4322.5000
LSE
08:40:10
472
4322.5000
LSE
08:40:40
29
4322.5000
LSE
08:40:40
465
4323.5000
LSE
08:40:40
462
4322.5000
LSE
08:42:29
473
4327.0000
LSE
08:43:11
14
4326.0000
LSE
08:43:18
93
4326.0000
LSE
08:43:18
242
4326.0000
LSE
08:43:18
184
4326.0000
LSE
08:43:18
490
4325.0000
LSE
08:44:18
455
4325.5000
LSE
08:44:18
312
4324.5000
LSE
08:44:20
451
4327.0000
LSE
08:45:30
410
4326.0000
LSE
08:45:41
488
4324.5000
LSE
08:46:56
24
4323.5000
LSE
08:46:58
411
4323.5000
LSE
08:47:16
382
4321.0000
LSE
08:47:55
60
4321.0000
LSE
08:47:55
238
4320.5000
LSE
08:48:24
135
4320.5000
LSE
08:48:24
63
4320.5000
LSE
08:48:24
474
4321.0000
LSE
08:49:36
4
4320.0000
LSE
08:50:32
420
4320.0000
LSE
08:50:32
501
4320.5000
LSE
08:51:35
4
4320.0000
LSE
08:52:11
127
4320.0000
LSE
08:52:11
76
4320.0000
LSE
08:52:11
161
4320.0000
LSE
08:52:11
146
4320.0000
LSE
08:52:11
233
4319.5000
LSE
08:53:18
182
4319.5000
LSE
08:53:18
69
4319.5000
LSE
08:53:18
10
4320.0000
LSE
08:53:18
89
4320.0000
LSE
08:53:18
22
4320.0000
LSE
08:53:18
360
4320.0000
LSE
08:53:18
404
4319.0000
LSE
08:54:47
44
4319.0000
LSE
08:54:47
59
4319.5000
LSE
08:55:44
487
4320.0000
LSE
08:55:44
708
4320.0000
LSE
08:56:03
526
4320.0000
LSE
08:56:27
489
4320.0000
LSE
08:56:50
65
4320.0000
LSE
08:58:57
129
4320.0000
LSE
08:58:57
24
4320.0000
LSE
08:59:06
432
4320.0000
LSE
08:59:06
348
4320.0000
LSE
08:59:06
50
4319.0000
LSE
08:59:10
387
4319.0000
LSE
08:59:10
681
4319.0000
LSE
08:59:10
451
4320.0000
LSE
08:59:56
315
4320.0000
LSE
09:00:15
185
4320.0000
LSE
09:00:15
441
4319.0000
LSE
09:00:28
128
4317.5000
LSE
09:01:36
278
4317.5000
LSE
09:01:36
467
4317.5000
LSE
09:02:47
200
4317.0000
LSE
09:03:00
134
4317.0000
LSE
09:03:00
28
4317.0000
LSE
09:03:00
107
4317.0000
LSE
09:03:00
497
4313.5000
LSE
09:04:25
393
4314.5000
LSE
09:05:25
11
4314.5000
LSE
09:05:25
79
4314.5000
LSE
09:05:25
500
4313.5000
LSE
09:05:55
483
4310.0000
LSE
09:07:21
435
4309.5000
LSE
09:07:22
184
4311.0000
LSE
09:09:02
273
4311.0000
LSE
09:09:02
455
4312.0000
LSE
09:09:02
190
4311.0000
LSE
09:10:49
190
4311.0000
LSE
09:10:49
64
4311.0000
LSE
09:10:49
57
4311.0000
LSE
09:10:49
79
4311.0000
LSE
09:10:49
344
4311.0000
LSE
09:10:49
410
4307.0000
LSE
09:12:00
486
4306.0000
LSE
09:12:23
477
4304.0000
LSE
09:13:51
191
4303.0000
LSE
09:13:57
312
4303.0000
LSE
09:13:57
29
4301.5000
LSE
09:15:30
411
4301.5000
LSE
09:15:30
103
4300.5000
LSE
09:15:49
383
4300.5000
LSE
09:15:49
198
4300.0000
LSE
09:16:00
291
4300.0000
LSE
09:16:00
41
4299.0000
LSE
09:17:41
118
4299.0000
LSE
09:17:41
106
4299.0000
LSE
09:17:41
195
4299.0000
LSE
09:17:41
381
4299.0000
LSE
09:18:10
66
4299.0000
LSE
09:18:10
9
4299.0000
LSE
09:18:10
435
4301.0000
LSE
09:18:58
116
4301.5000
LSE
09:19:46
86
4301.5000
LSE
09:19:46
127
4301.5000
LSE
09:19:46
85
4301.5000
LSE
09:19:46
66
4303.5000
LSE
09:20:51
50
4303.5000
LSE
09:20:51
50
4303.5000
LSE
09:20:51
240
4304.0000
LSE
09:20:51
50
4303.5000
LSE
09:20:51
418
4304.5000
LSE
09:20:51
225
4307.0000
LSE
09:23:27
300
4307.0000
LSE
09:23:27
199
4305.5000
LSE
09:23:39
493
4305.5000
LSE
09:23:50
440
4307.0000
LSE
09:25:31
493
4306.5000
LSE
09:25:58
118
4305.5000
LSE
09:26:40
343
4305.5000
LSE
09:26:40
432
4308.0000
LSE
09:28:23
50
4308.0000
LSE
09:28:23
50
4308.0000
LSE
09:28:23
144
4308.5000
LSE
09:28:23
339
4308.5000
LSE
09:28:23
366
4307.5000
LSE
09:28:52
94
4307.5000
LSE
09:28:52
73
4307.0000
LSE
09:29:09
224
4307.0000
LSE
09:29:09
92
4307.0000
LSE
09:29:09
18
4307.0000
LSE
09:29:37
95
4307.0000
LSE
09:29:37
445
4306.0000
LSE
09:31:00
30
4306.0000
LSE
09:31:00
407
4305.5000
LSE
09:31:31
11
4304.5000
LSE
09:31:41
488
4304.5000
LSE
09:31:41
50
4304.0000
LSE
09:33:25
50
4304.0000
LSE
09:33:25
67
4304.0000
LSE
09:33:25
150
4304.0000
LSE
09:33:25
138
4304.0000
LSE
09:33:25
50
4304.0000
LSE
09:33:25
416
4304.5000
LSE
09:33:25
497
4303.0000
LSE
09:33:32
673
4305.5000
LSE
09:36:55
522
4306.5000
LSE
09:37:55
71
4306.5000
LSE
09:37:55
201
4306.5000
LSE
09:37:55
107
4306.5000
LSE
09:37:55
61
4306.5000
LSE
09:37:55
57
4306.5000
LSE
09:37:55
494
4306.0000
LSE
09:38:00
174
4305.0000
LSE
09:38:13
343
4305.0000
LSE
09:38:13
490
4305.0000
LSE
09:39:09
60
4305.0000
LSE
09:39:29
398
4305.0000
LSE
09:39:29
79
4308.0000
LSE
09:40:44
230
4308.0000
LSE
09:40:44
150
4308.0000
LSE
09:40:44
16
4308.0000
LSE
09:40:44
210
4308.0000
LSE
09:40:44
67
4308.0000
LSE
09:40:44
50
4308.0000
LSE
09:40:44
210
4308.0000
LSE
09:40:44
34
4308.0000
LSE
09:40:44
436
4308.0000
LSE
09:40:44
409
4311.5000
LSE
09:43:26
461
4311.5000
LSE
09:43:26
91
4311.5000
LSE
09:43:26
6
4311.0000
LSE
09:43:43
190
4311.0000
LSE
09:43:43
150
4311.0000
LSE
09:43:43
200
4311.0000
LSE
09:43:43
6
4311.5000
LSE
09:43:43
79
4311.5000
LSE
09:43:43
195
4311.5000
LSE
09:43:43
137
4311.5000
LSE
09:43:43
419
4310.0000
LSE
09:43:45
399
4309.0000
LSE
09:45:00
50
4309.0000
LSE
09:45:00
50
4309.0000
LSE
09:45:00
422
4309.5000
LSE
09:45:00
92
4306.5000
LSE
09:46:04
331
4306.5000
LSE
09:46:04
431
4304.0000
LSE
09:47:25
537
4305.5000
LSE
09:49:23
255
4304.5000
LSE
09:49:47
83
4304.5000
LSE
09:49:47
91
4304.5000
LSE
09:49:47
217
4303.5000
LSE
09:50:12
180
4303.5000
LSE
09:50:12
66
4303.5000
LSE
09:50:16
462
4304.5000
LSE
09:52:26
581
4304.5000
LSE
09:53:00
420
4304.5000
LSE
09:55:00
50
4304.5000
LSE
09:55:00
1
4304.5000
LSE
09:55:00
108
4304.5000
LSE
09:55:00
50
4304.5000
LSE
09:55:00
50
4304.5000
LSE
09:55:00
50
4304.5000
LSE
09:55:00
150
4304.5000
LSE
09:55:00
220
4304.5000
LSE
09:55:00
507
4304.5000
LSE
09:55:00
481
4306.5000
LSE
09:56:50
421
4306.5000
LSE
09:56:50
444
4306.5000
LSE
09:57:39
352
4306.5000
LSE
09:57:39
50
4306.5000
LSE
09:57:39
50
4306.5000
LSE
09:57:39
50
4306.5000
LSE
09:57:39
343
4306.5000
LSE
09:57:39
490
4306.5000
LSE
09:57:39
411
4306.5000
LSE
09:57:39
243
4306.0000
LSE
09:57:48
164
4306.0000
LSE
09:57:48
86
4306.0000
LSE
09:57:48
438
4305.0000
LSE
09:57:53
610
4304.5000
LSE
10:02:00
469
4304.5000
LSE
10:02:00
609
4303.0000
LSE
10:02:04
460
4302.5000
LSE
10:02:14
405
4300.0000
LSE
10:02:37
440
4300.0000
LSE
10:04:39
439
4299.0000
LSE
10:05:01
555
4299.5000
LSE
10:06:36
133
4299.5000
LSE
10:07:11
418
4299.5000
LSE
10:07:11
202
4300.5000
LSE
10:08:56
50
4300.5000
LSE
10:08:56
50
4300.5000
LSE
10:08:56
50
4300.5000
LSE
10:08:56
298
4300.5000
LSE
10:08:56
295
4300.5000
LSE
10:08:56
162
4300.5000
LSE
10:08:56
499
4300.5000
LSE
10:09:38
493
4299.0000
LSE
10:09:56
105
4298.5000
LSE
10:10:47
312
4298.5000
LSE
10:10:47
470
4298.0000
LSE
10:12:08
20
4298.0000
LSE
10:12:08
498
4299.0000
LSE
10:12:08
415
4297.5000
LSE
10:12:26
404
4296.5000
LSE
10:12:44
417
4295.0000
LSE
10:12:46
201
4294.5000
LSE
10:13:46
31
4294.5000
LSE
10:13:46
244
4294.5000
LSE
10:13:46
27
4295.5000
LSE
10:15:00
95
4295.5000
LSE
10:15:00
115
4295.5000
LSE
10:15:47
2
4295.5000
LSE
10:16:14
457
4295.5000
LSE
10:16:16
193
4295.5000
LSE
10:16:16
289
4295.5000
LSE
10:17:24
171
4295.5000
LSE
10:17:24
177
4294.5000
LSE
10:17:46
260
4294.5000
LSE
10:17:46
410
4295.0000
LSE
10:17:46
50
4295.0000
LSE
10:19:13
50
4295.0000
LSE
10:19:13
150
4295.0000
LSE
10:19:13
50
4295.0000
LSE
10:19:13
50
4295.0000
LSE
10:19:13
50
4295.0000
LSE
10:19:13
461
4295.0000
LSE
10:19:13
433
4294.5000
LSE
10:19:50
73
4293.5000
LSE
10:19:52
373
4293.5000
LSE
10:19:52
150
4299.0000
LSE
10:23:00
227
4299.0000
LSE
10:23:00
50
4299.0000
LSE
10:23:00
67
4299.0000
LSE
10:23:00
34
4299.0000
LSE
10:23:00
86
4299.0000
LSE
10:23:00
39
4299.0000
LSE
10:23:00
1047
4300.0000
LSE
10:23:54
682
4300.0000
LSE
10:23:54
1090
4299.0000
LSE
10:24:07
60
4299.0000
LSE
10:25:09
600
4299.0000
LSE
10:25:09
489
4300.0000
LSE
10:26:07
446
4300.0000
LSE
10:26:07
436
4299.5000
LSE
10:26:38
107
4299.5000
LSE
10:26:38
260
4299.0000
LSE
10:26:44
219
4299.0000
LSE
10:26:44
497
4298.5000
LSE
10:28:39
591
4299.0000
LSE
10:29:07
533
4301.5000
LSE
10:31:05
15
4301.5000
LSE
10:32:42
232
4301.5000
LSE
10:32:42
200
4301.5000
LSE
10:32:42
727
4301.5000
LSE
10:32:42
39
4301.5000
LSE
10:32:42
685
4301.0000
LSE
10:32:45
482
4300.5000
LSE
10:32:59
16
4300.5000
LSE
10:32:59
416
4301.5000
LSE
10:34:02
46
4300.5000
LSE
10:34:22
413
4300.5000
LSE
10:34:22
486
4298.5000
LSE
10:35:47
461
4298.5000
LSE
10:35:57
259
4298.5000
LSE
10:36:57
156
4298.5000
LSE
10:36:57
454
4299.5000
LSE
10:38:02
14
4299.0000
LSE
10:38:08
466
4299.0000
LSE
10:38:08
425
4300.0000
LSE
10:39:06
17
4299.0000
LSE
10:39:09
99
4299.0000
LSE
10:39:09
72
4299.0000
LSE
10:39:09
230
4299.0000
LSE
10:39:09
58
4299.0000
LSE
10:39:09
463
4299.5000
LSE
10:41:03
236
4299.0000
LSE
10:41:08
214
4299.0000
LSE
10:41:08
498
4300.0000
LSE
10:42:25
468
4299.5000
LSE
10:43:05
603
4300.5000
LSE
10:44:31
465
4299.5000
LSE
10:45:01
616
4300.0000
LSE
10:45:01
93
4299.5000
LSE
10:46:00
180
4299.5000
LSE
10:46:00
180
4299.5000
LSE
10:46:00
50
4299.5000
LSE
10:46:00
50
4299.5000
LSE
10:46:00
531
4299.5000
LSE
10:46:00
7
4299.5000
LSE
10:46:00
522
4302.5000
LSE
10:47:56
304
4302.5000
LSE
10:47:56
80
4301.5000
LSE
10:48:19
613
4301.5000
LSE
10:48:35
57
4304.5000
LSE
10:50:06
50
4304.5000
LSE
10:50:06
150
4304.5000
LSE
10:50:06
471
4304.0000
LSE
10:50:20
890
4304.0000
LSE
10:50:20
803
4303.0000
LSE
10:50:26
562
4305.0000
LSE
10:51:07
123
4305.0000
LSE
10:51:30
59
4305.0000
LSE
10:51:30
594
4305.5000
LSE
10:51:49
251
4305.0000
LSE
10:52:26
489
4305.0000
LSE
10:53:14
185
4305.0000
LSE
10:53:14
579
4306.5000
LSE
10:54:25
71
4306.5000
LSE
10:54:25
453
4307.5000
LSE
10:55:33
465
4307.0000
LSE
10:55:34
332
4306.5000
LSE
10:55:35
153
4306.5000
LSE
10:55:35
36
4306.0000
LSE
10:55:36
419
4306.0000
LSE
10:55:36
111
4305.0000
LSE
10:55:45
310
4305.0000
LSE
10:55:45
159
4304.5000
LSE
10:56:44
272
4304.5000
LSE
10:56:44
20
4304.5000
LSE
10:56:44
485
4305.5000
LSE
10:59:13
61
4306.5000
LSE
11:01:13
184
4306.5000
LSE
11:01:13
89
4306.5000
LSE
11:01:13
137
4306.5000
LSE
11:01:13
448
4306.5000
LSE
11:01:13
43
4306.0000
LSE
11:01:29
50
4306.0000
LSE
11:01:29
150
4306.0000
LSE
11:01:29
80
4306.0000
LSE
11:01:29
50
4306.0000
LSE
11:01:29
50
4306.0000
LSE
11:01:29
50
4306.0000
LSE
11:01:29
662
4306.0000
LSE
11:01:29
436
4306.0000
LSE
11:02:11
59
4305.0000
LSE
11:02:49
428
4305.0000
LSE
11:02:49
494
4305.0000
LSE
11:04:15
201
4304.5000
LSE
11:05:10
58
4304.5000
LSE
11:05:10
181
4304.5000
LSE
11:05:10
37
4305.5000
LSE
11:06:45
378
4305.5000
LSE
11:06:48
456
4306.5000
LSE
11:07:27
55
4306.5000
LSE
11:07:27
53
4307.0000
LSE
11:08:31
363
4307.0000
LSE
11:08:31
26
4307.5000
LSE
11:09:03
426
4307.5000
LSE
11:09:03
479
4309.5000
LSE
11:11:25
150
4309.5000
LSE
11:11:25
250
4310.0000
LSE
11:11:25
465
4310.0000
LSE
11:11:25
482
4310.0000
LSE
11:11:53
154
4309.5000
LSE
11:12:05
88
4309.5000
LSE
11:12:05
237
4309.5000
LSE
11:12:05
140
4308.0000
LSE
11:13:02
132
4308.0000
LSE
11:13:02
211
4308.0000
LSE
11:13:02
78
4307.0000
LSE
11:14:41
370
4307.0000
LSE
11:14:41
473
4307.5000
LSE
11:16:13
261
4307.0000
LSE
11:16:16
167
4307.0000
LSE
11:16:16
399
4306.5000
LSE
11:18:27
56
4306.5000
LSE
11:18:27
454
4306.0000
LSE
11:19:01
413
4310.0000
LSE
11:21:27
65
4310.0000
LSE
11:21:27
101
4310.0000
LSE
11:21:27
80
4310.0000
LSE
11:21:27
214
4310.0000
LSE
11:21:27
36
4310.0000
LSE
11:21:27
168
4310.0000
LSE
11:23:04
291
4310.0000
LSE
11:23:04
582
4312.5000
LSE
11:26:03
490
4311.5000
LSE
11:26:06
65
4311.5000
LSE
11:26:06
186
4311.0000
LSE
11:26:12
225
4311.0000
LSE
11:26:12
179
4312.5000
LSE
11:28:13
69
4312.5000
LSE
11:28:13
50
4312.5000
LSE
11:28:13
50
4312.5000
LSE
11:28:13
50
4312.5000
LSE
11:28:13
50
4312.5000
LSE
11:28:13
494
4312.5000
LSE
11:28:13
19
4312.5000
LSE
11:28:38
260
4312.5000
LSE
11:28:38
150
4312.5000
LSE
11:28:38
336
4310.5000
LSE
11:29:39
76
4310.5000
LSE
11:29:39
55
4310.5000
LSE
11:29:39
112
4309.5000
LSE
11:31:05
50
4309.5000
LSE
11:31:05
200
4309.5000
LSE
11:31:05
50
4309.5000
LSE
11:31:05
50
4309.5000
LSE
11:31:05
443
4309.5000
LSE
11:31:05
200
4307.5000
LSE
11:32:16
50
4307.5000
LSE
11:32:16
50
4307.5000
LSE
11:32:16
50
4307.5000
LSE
11:32:16
50
4307.5000
LSE
11:32:16
102
4307.5000
LSE
11:32:16
54
4306.0000
LSE
11:33:09
341
4306.0000
LSE
11:33:09
76
4306.0000
LSE
11:33:09
427
4306.0000
LSE
11:34:36
467
4306.5000
LSE
11:35:40
50
4306.0000
LSE
11:36:14
50
4306.0000
LSE
11:36:14
50
4306.0000
LSE
11:36:14
158
4306.0000
LSE
11:36:14
50
4306.0000
LSE
11:36:14
50
4306.0000
LSE
11:36:14
504
4306.0000
LSE
11:36:14
408
4306.0000
LSE
11:38:37
150
4307.0000
LSE
11:40:07
86
4307.5000
LSE
11:40:51
22
4307.5000
LSE
11:40:54
24
4307.5000
LSE
11:40:58
177
4307.5000
LSE
11:41:00
361
4307.5000
LSE
11:41:00
455
4307.5000
LSE
11:41:00
16
4307.5000
LSE
11:41:00
332
4307.5000
LSE
11:41:41
171
4307.5000
LSE
11:41:41
148
4307.5000
LSE
11:42:24
50
4307.5000
LSE
11:42:24
50
4307.5000
LSE
11:42:24
150
4307.5000
LSE
11:42:24
50
4307.5000
LSE
11:42:24
50
4307.5000
LSE
11:42:24
257
4307.5000
LSE
11:42:24
244
4307.5000
LSE
11:42:24
34
4308.0000
LSE
11:43:47
458
4308.0000
LSE
11:43:47
520
4308.5000
LSE
11:45:06
57
4308.5000
LSE
11:45:57
240
4308.5000
LSE
11:45:57
50
4308.5000
LSE
11:45:57
50
4308.5000
LSE
11:45:57
190
4308.5000
LSE
11:45:57
249
4308.5000
LSE
11:45:57
65
4308.5000
LSE
11:45:57
92
4308.0000
LSE
11:46:48
50
4308.0000
LSE
11:46:48
50
4308.0000
LSE
11:46:48
50
4308.0000
LSE
11:46:48
150
4308.0000
LSE
11:46:48
76
4308.0000
LSE
11:46:48
80
4307.5000
LSE
11:48:29
85
4307.5000
LSE
11:48:29
170
4307.5000
LSE
11:48:29
77
4307.5000
LSE
11:48:29
450
4308.0000
LSE
11:49:33
405
4307.5000
LSE
11:49:52
77
4307.5000
LSE
11:49:52
457
4308.0000
LSE
11:50:45
90
4309.0000
LSE
11:51:43
381
4309.0000
LSE
11:51:43
407
4310.0000
LSE
11:52:13
445
4309.5000
LSE
11:52:39
49
4309.5000
LSE
11:52:39
473
4310.0000
LSE
11:54:05
17
4310.0000
LSE
11:54:05
460
4309.5000
LSE
11:54:11
119
4309.5000
LSE
11:55:44
364
4309.5000
LSE
11:55:44
123
4310.0000
LSE
11:57:29
282
4311.5000
LSE
11:58:56
254
4311.5000
LSE
11:59:35
26
4311.5000
LSE
11:59:39
6
4311.5000
LSE
11:59:40
6
4311.5000
LSE
11:59:41
6
4311.5000
LSE
11:59:42
6
4311.5000
LSE
11:59:43
6
4311.5000
LSE
11:59:44
6
4311.5000
LSE
11:59:45
8
4311.5000
LSE
11:59:46
6
4311.5000
LSE
11:59:47
6
4311.5000
LSE
11:59:48
6
4311.5000
LSE
11:59:49
467
4311.5000
LSE
11:59:59
421
4311.5000
LSE
11:59:59
42
4311.5000
LSE
11:59:59
179
4311.5000
LSE
12:00:00
210
4311.5000
LSE
12:00:00
50
4311.5000
LSE
12:00:00
50
4311.5000
LSE
12:00:00
680
4311.5000
LSE
12:00:00
6
4311.5000
LSE
12:00:00
344
4310.0000
LSE
12:00:28
107
4310.0000
LSE
12:00:28
97
4311.5000
LSE
12:04:00
99
4311.5000
LSE
12:04:00
72
4311.5000
LSE
12:04:00
410
4311.5000
LSE
12:04:59
381
4311.5000
LSE
12:04:59
123
4311.5000
LSE
12:04:59
68
4311.5000
LSE
12:04:59
812
4312.0000
LSE
12:04:59
525
4312.0000
LSE
12:04:59
3
4311.0000
LSE
12:05:07
475
4311.0000
LSE
12:06:38
434
4311.5000
LSE
12:08:37
223
4311.5000
LSE
12:08:37
50
4311.5000
LSE
12:08:37
220
4311.5000
LSE
12:08:37
50
4311.5000
LSE
12:08:37
428
4311.5000
LSE
12:08:37
466
4311.5000
LSE
12:08:37
493
4311.5000
LSE
12:09:54
380
4312.0000
LSE
12:10:54
92
4312.0000
LSE
12:10:54
285
4311.5000
LSE
12:11:02
64
4311.5000
LSE
12:11:02
127
4311.5000
LSE
12:11:02
415
4313.5000
LSE
12:12:02
271
4314.0000
LSE
12:13:16
160
4314.0000
LSE
12:13:16
39
4313.5000
LSE
12:13:27
451
4313.5000
LSE
12:13:27
437
4312.5000
LSE
12:14:44
425
4312.5000
LSE
12:15:43
282
4315.0000
LSE
12:16:38
150
4315.0000
LSE
12:16:38
102
4318.0000
LSE
12:17:40
328
4318.0000
LSE
12:17:40
47
4318.0000
LSE
12:17:40
426
4317.0000
LSE
12:18:02
63
4317.0000
LSE
12:18:02
491
4317.5000
LSE
12:18:33
150
4318.5000
LSE
12:19:01
180
4318.5000
LSE
12:19:01
50
4318.5000
LSE
12:19:01
50
4318.5000
LSE
12:19:01
483
4318.5000
LSE
12:19:01
484
4318.0000
LSE
12:19:11
94
4318.5000
LSE
12:20:01
383
4320.5000
LSE
12:20:31
50
4320.5000
LSE
12:20:31
499
4320.5000
LSE
12:20:31
481
4321.0000
LSE
12:21:03
425
4326.0000
LSE
12:22:42
496
4326.5000
LSE
12:23:03
35
4332.0000
LSE
12:24:32
50
4332.0000
LSE
12:24:32
150
4332.0000
LSE
12:24:32
50
4332.0000
LSE
12:24:32
230
4332.0000
LSE
12:24:32
50
4332.0000
LSE
12:24:32
50
4332.0000
LSE
12:24:32
50
4332.0000
LSE
12:24:32
150
4331.5000
LSE
12:24:32
50
4331.5000
LSE
12:24:32
50
4331.5000
LSE
12:24:32
50
4331.5000
LSE
12:24:32
57
4331.5000
LSE
12:24:32
611
4332.0000
LSE
12:24:32
470
4331.5000
LSE
12:24:45
136
4331.5000
LSE
12:25:08
58
4331.5000
LSE
12:25:08
120
4331.5000
LSE
12:25:08
98
4331.5000
LSE
12:25:08
166
4331.5000
LSE
12:25:08
539
4334.0000
LSE
12:25:51
495
4333.5000
LSE
12:25:53
57
4332.5000
LSE
12:26:00
400
4332.5000
LSE
12:26:00
338
4332.0000
LSE
12:26:56
143
4332.0000
LSE
12:26:56
501
4331.0000
LSE
12:28:12
423
4330.5000
LSE
12:28:24
276
4329.5000
LSE
12:28:35
43
4329.5000
LSE
12:28:35
92
4329.5000
LSE
12:28:37
17
4329.5000
LSE
12:28:44
330
4330.5000
LSE
12:30:07
78
4330.5000
LSE
12:30:07
411
4330.0000
LSE
12:30:35
39
4328.5000
LSE
12:31:42
409
4328.5000
LSE
12:31:42
464
4328.0000
LSE
12:31:59
95
4330.5000
LSE
12:35:37
480
4330.5000
LSE
12:35:37
31
4330.5000
LSE
12:36:09
100
4330.5000
LSE
12:36:09
75
4331.0000
LSE
12:36:09
836
4331.0000
LSE
12:36:09
40
4330.5000
LSE
12:36:10
169
4330.5000
LSE
12:36:10
341
4330.5000
LSE
12:36:10
31
4329.5000
LSE
12:36:34
50
4329.5000
LSE
12:36:34
150
4329.5000
LSE
12:36:34
57
4329.5000
LSE
12:36:34
50
4329.5000
LSE
12:36:34
50
4329.5000
LSE
12:36:34
50
4329.5000
LSE
12:36:34
459
4330.0000
LSE
12:36:34
55
4329.5000
LSE
12:39:02
110
4331.5000
LSE
12:40:09
384
4331.5000
LSE
12:40:09
11
4331.0000
LSE
12:40:44
316
4331.0000
LSE
12:40:44
114
4331.0000
LSE
12:40:44
407
4329.5000
LSE
12:43:05
210
4330.0000
LSE
12:43:05
228
4330.0000
LSE
12:43:05
502
4327.5000
LSE
12:44:28
500
4327.0000
LSE
12:45:08
204
4327.0000
LSE
12:45:44
200
4327.0000
LSE
12:45:44
440
4327.0000
LSE
12:46:26
434
4327.5000
LSE
12:46:26
447
4326.0000
LSE
12:46:38
980
4324.5000
LSE
12:46:54
381
4324.5000
LSE
12:46:54
567
4324.5000
LSE
12:46:54
351
4324.0000
LSE
12:47:06
92
4324.0000
LSE
12:47:06
381
4324.0000
LSE
12:47:06
425
4324.0000
LSE
12:47:06
50
4324.5000
LSE
12:48:06
50
4324.5000
LSE
12:48:06
50
4324.5000
LSE
12:48:06
50
4324.5000
LSE
12:48:06
23
4324.5000
LSE
12:48:06
270
4324.5000
LSE
12:48:06
523
4324.5000
LSE
12:48:06
79
4324.5000
LSE
12:48:06
139
4324.5000
LSE
12:48:06
15
4324.5000
LSE
12:48:06
447
4324.0000
LSE
12:48:30
482
4323.0000
LSE
12:48:47
417
4321.5000
LSE
12:51:02
702
4319.5000
LSE
12:52:47
430
4320.0000
LSE
12:53:40
523
4320.0000
LSE
12:53:40
268
4319.0000
LSE
12:55:04
391
4319.0000
LSE
12:55:04
50
4321.0000
LSE
12:56:07
50
4321.0000
LSE
12:56:07
50
4321.0000
LSE
12:56:07
50
4321.0000
LSE
12:56:07
150
4321.0000
LSE
12:56:07
131
4321.0000
LSE
12:56:07
485
4321.0000
LSE
12:56:07
58
4317.5000
LSE
12:57:08
150
4317.5000
LSE
12:57:08
50
4317.5000
LSE
12:57:08
50
4317.5000
LSE
12:57:08
50
4317.5000
LSE
12:57:08
50
4317.5000
LSE
12:57:08
481
4318.0000
LSE
12:58:49
467
4320.0000
LSE
13:00:29
487
4321.0000
LSE
13:02:16
427
4320.0000
LSE
13:02:45
78
4318.5000
LSE
13:03:13
304
4318.5000
LSE
13:03:13
78
4318.5000
LSE
13:03:13
383
4317.5000
LSE
13:04:57
51
4317.5000
LSE
13:04:57
252
4317.0000
LSE
13:08:17
26
4317.0000
LSE
13:08:17
171
4317.0000
LSE
13:08:17
407
4317.0000
LSE
13:09:24
180
4319.0000
LSE
13:12:35
150
4319.0000
LSE
13:12:35
159
4319.0000
LSE
13:12:35
212
4319.0000
LSE
13:12:35
281
4319.0000
LSE
13:12:35
263
4319.0000
LSE
13:13:10
23
4319.0000
LSE
13:13:10
76
4319.0000
LSE
13:13:10
85
4319.0000
LSE
13:13:10
231
4317.5000
LSE
13:14:06
195
4317.5000
LSE
13:14:06
408
4315.0000
LSE
13:16:01
496
4315.5000
LSE
13:17:16
83
4315.0000
LSE
13:17:24
493
4315.0000
LSE
13:17:24
452
4314.5000
LSE
13:17:25
263
4313.5000
LSE
13:19:35
150
4313.5000
LSE
13:19:35
32
4313.5000
LSE
13:19:35
471
4313.0000
LSE
13:20:17
482
4313.0000
LSE
13:20:47
153
4312.0000
LSE
13:22:41
275
4312.0000
LSE
13:22:41
255
4315.0000
LSE
13:25:59
156
4315.0000
LSE
13:25:59
338
4314.0000
LSE
13:26:02
116
4314.0000
LSE
13:26:02
432
4314.0000
LSE
13:27:28
63
4314.0000
LSE
13:27:28
7
4314.0000
LSE
13:27:28
167
4313.0000
LSE
13:29:30
120
4313.0000
LSE
13:29:54
208
4313.0000
LSE
13:29:54
404
4313.5000
LSE
13:32:17
475
4314.0000
LSE
13:32:33
436
4315.5000
LSE
13:34:44
472
4317.0000
LSE
13:35:50
62
4317.0000
LSE
13:35:50
462
4316.5000
LSE
13:36:09
178
4315.0000
LSE
13:37:39
296
4315.0000
LSE
13:37:39
442
4315.5000
LSE
13:39:25
29
4315.5000
LSE
13:39:25
416
4315.0000
LSE
13:39:32
284
4315.5000
LSE
13:40:37
135
4315.5000
LSE
13:40:37
201
4314.0000
LSE
13:41:44
301
4314.0000
LSE
13:41:44
48
4315.5000
LSE
13:43:58
403
4315.5000
LSE
13:43:58
39
4317.5000
LSE
13:45:48
449
4317.5000
LSE
13:45:48
256
4317.0000
LSE
13:46:04
245
4317.0000
LSE
13:46:04
92
4319.0000
LSE
13:47:34
357
4319.0000
LSE
13:47:34
163
4320.5000
LSE
13:49:26
282
4320.5000
LSE
13:49:26
109
4321.0000
LSE
13:49:52
50
4321.0000
LSE
13:49:52
222
4321.0000
LSE
13:49:52
109
4321.0000
LSE
13:49:52
454
4321.5000
LSE
13:49:52
476
4321.5000
LSE
13:51:33
472
4321.0000
LSE
13:51:57
510
4320.5000
LSE
13:52:54
385
4320.0000
LSE
13:52:55
111
4320.0000
LSE
13:52:55
460
4321.5000
LSE
13:54:20
473
4320.5000
LSE
13:56:12
495
4323.0000
LSE
13:56:53
101
4322.5000
LSE
13:57:47
193
4322.5000
LSE
13:57:47
172
4322.5000
LSE
13:57:47
21
4322.5000
LSE
13:57:47
460
4323.0000
LSE
13:58:32
50
4323.0000
LSE
13:58:32
50
4323.0000
LSE
13:58:32
50
4323.0000
LSE
13:58:32
53
4323.0000
LSE
13:58:32
50
4323.0000
LSE
13:58:32
270
4323.0000
LSE
13:58:32
60
4323.0000
LSE
13:58:32
108
4323.0000
LSE
13:58:32
148
4323.0000
LSE
13:58:32
117
4323.0000
LSE
13:58:32
824
4326.0000
LSE
14:00:07
72
4326.0000
LSE
14:00:07
76
4326.0000
LSE
14:00:07
601
4325.0000
LSE
14:00:08
63
4325.0000
LSE
14:00:08
428
4324.5000
LSE
14:00:10
421
4326.5000
LSE
14:02:09
50
4328.0000
LSE
14:03:57
50
4328.0000
LSE
14:03:57
66
4328.0000
LSE
14:03:57
50
4328.0000
LSE
14:03:57
150
4328.0000
LSE
14:03:57
213
4328.0000
LSE
14:03:57
425
4328.0000
LSE
14:03:57
464
4327.0000
LSE
14:04:01
195
4326.0000
LSE
14:04:23
297
4326.0000
LSE
14:04:23
538
4325.0000
LSE
14:05:02
405
4325.5000
LSE
14:05:45
169
4325.5000
LSE
14:05:45
500
4325.5000
LSE
14:06:26
7
4325.5000
LSE
14:07:23
50
4325.5000
LSE
14:07:23
66
4325.0000
LSE
14:07:23
50
4325.0000
LSE
14:07:23
50
4325.0000
LSE
14:07:23
81
4325.0000
LSE
14:07:23
150
4325.0000
LSE
14:07:23
50
4325.0000
LSE
14:07:23
478
4325.5000
LSE
14:07:23
430
4325.5000
LSE
14:07:42
353
4328.0000
LSE
14:08:41
109
4328.0000
LSE
14:08:41
402
4327.0000
LSE
14:09:23
64
4327.0000
LSE
14:09:23
436
4330.5000
LSE
14:11:03
493
4330.0000
LSE
14:11:21
474
4331.5000
LSE
14:14:33
451
4335.0000
LSE
14:17:42
467
4335.0000
LSE
14:17:42
20
4337.0000
LSE
14:19:17
210
4337.0000
LSE
14:19:17
210
4337.0000
LSE
14:19:17
431
4337.0000
LSE
14:19:17
455
4337.0000
LSE
14:19:17
20
4337.0000
LSE
14:19:17
155
4337.0000
LSE
14:20:39
251
4337.0000
LSE
14:20:39
474
4337.5000
LSE
14:21:11
262
4336.5000
LSE
14:21:19
59
4336.5000
LSE
14:21:19
113
4336.5000
LSE
14:21:19
503
4334.0000
LSE
14:22:54
449
4336.0000
LSE
14:24:11
82
4335.0000
LSE
14:25:03
50
4335.0000
LSE
14:25:03
50
4335.0000
LSE
14:25:03
220
4335.0000
LSE
14:25:03
50
4335.0000
LSE
14:25:03
496
4335.5000
LSE
14:25:03
419
4334.0000
LSE
14:26:34
480
4333.5000
LSE
14:26:44
432
4335.0000
LSE
14:28:03
435
4334.5000
LSE
14:28:12
367
4332.0000
LSE
14:29:00
58
4332.0000
LSE
14:29:00
415
4337.5000
LSE
14:31:02
3
4337.5000
LSE
14:31:02
553
4337.5000
LSE
14:31:02
510
4337.0000
LSE
14:31:14
263
4337.0000
LSE
14:31:14
473
4337.5000
LSE
14:31:32
73
4336.0000
LSE
14:31:37
407
4336.0000
LSE
14:31:37
59
4336.0000
LSE
14:31:37
428
4335.5000
LSE
14:31:58
208
4335.0000
LSE
14:32:02
262
4335.0000
LSE
14:32:02
440
4334.0000
LSE
14:32:03
92
4332.0000
LSE
14:32:37
270
4332.0000
LSE
14:32:37
50
4332.0000
LSE
14:32:37
487
4332.0000
LSE
14:32:37
111
4332.5000
LSE
14:32:52
281
4332.5000
LSE
14:32:52
91
4332.5000
LSE
14:32:52
460
4336.0000
LSE
14:33:35
425
4335.5000
LSE
14:33:37
446
4337.5000
LSE
14:34:11
417
4337.0000
LSE
14:34:30
85
4337.0000
LSE
14:34:30
477
4336.5000
LSE
14:34:31
409
4336.5000
LSE
14:34:48
227
4335.5000
LSE
14:35:58
261
4335.5000
LSE
14:35:58
504
4336.0000
LSE
14:35:58
430
4335.0000
LSE
14:36:00
416
4333.5000
LSE
14:36:47
206
4333.0000
LSE
14:37:09
250
4333.0000
LSE
14:37:09
271
4333.0000
LSE
14:37:09
72
4333.0000
LSE
14:37:09
81
4333.0000
LSE
14:37:09
472
4335.5000
LSE
14:37:56
459
4335.5000
LSE
14:38:24
439
4335.0000
LSE
14:38:57
479
4334.5000
LSE
14:39:00
434
4333.0000
LSE
14:39:13
147
4331.5000
LSE
14:40:06
126
4331.5000
LSE
14:40:06
205
4331.5000
LSE
14:40:06
453
4331.0000
LSE
14:40:08
139
4330.5000
LSE
14:40:10
270
4330.5000
LSE
14:40:10
93
4332.5000
LSE
14:41:43
268
4332.5000
LSE
14:41:43
133
4332.5000
LSE
14:41:43
503
4334.0000
LSE
14:42:44
547
4333.5000
LSE
14:42:48
102
4333.5000
LSE
14:43:16
359
4333.5000
LSE
14:43:16
428
4333.0000
LSE
14:43:23
422
4332.5000
LSE
14:43:58
480
4332.5000
LSE
14:44:10
158
4332.5000
LSE
14:44:32
302
4332.5000
LSE
14:44:32
168
4333.5000
LSE
14:45:30
50
4333.5000
LSE
14:45:30
260
4333.5000
LSE
14:45:30
50
4333.5000
LSE
14:45:30
405
4333.5000
LSE
14:45:30
79
4333.5000
LSE
14:46:20
121
4333.5000
LSE
14:46:20
267
4333.5000
LSE
14:46:22
504
4333.5000
LSE
14:46:22
415
4332.5000
LSE
14:46:25
413
4332.0000
LSE
14:47:05
280
4330.0000
LSE
14:47:23
140
4330.0000
LSE
14:47:23
19
4330.0000
LSE
14:47:23
422
4329.0000
LSE
14:47:50
444
4329.5000
LSE
14:48:31
527
4331.5000
LSE
14:50:05
239
4332.0000
LSE
14:50:39
189
4332.0000
LSE
14:50:39
303
4331.5000
LSE
14:50:49
225
4331.5000
LSE
14:50:49
500
4333.0000
LSE
14:51:16
447
4334.5000
LSE
14:52:05
461
4334.0000
LSE
14:52:13
488
4333.5000
LSE
14:52:33
541
4337.0000
LSE
14:53:59
561
4336.5000
LSE
14:54:02
482
4336.0000
LSE
14:54:16
192
4338.0000
LSE
14:54:59
231
4338.0000
LSE
14:54:59
225
4337.5000
LSE
14:55:03
223
4337.5000
LSE
14:55:03
342
4335.5000
LSE
14:55:25
81
4335.5000
LSE
14:55:25
429
4336.0000
LSE
14:56:18
405
4335.5000
LSE
14:56:22
522
4337.5000
LSE
14:57:34
100
4339.5000
LSE
14:58:58
445
4339.5000
LSE
14:59:07
539
4339.5000
LSE
14:59:07
528
4338.0000
LSE
14:59:31
4
4338.0000
LSE
15:00:00
240
4338.0000
LSE
15:00:00
240
4338.0000
LSE
15:00:00
417
4338.0000
LSE
15:00:00
414
4338.0000
LSE
15:00:41
460
4338.5000
LSE
15:01:12
146
4340.0000
LSE
15:01:43
150
4340.0000
LSE
15:01:43
190
4339.5000
LSE
15:01:43
481
4340.0000
LSE
15:01:43
78
4343.0000
LSE
15:02:58
99
4343.0000
LSE
15:02:58
96
4343.0000
LSE
15:02:58
168
4343.0000
LSE
15:02:58
442
4345.5000
LSE
15:04:01
597
4345.0000
LSE
15:04:03
424
4346.5000
LSE
15:05:01
110
4346.0000
LSE
15:05:24
200
4346.0000
LSE
15:05:24
50
4346.0000
LSE
15:05:24
200
4346.0000
LSE
15:05:24
558
4346.0000
LSE
15:05:24
47
4345.5000
LSE
15:05:53
50
4345.5000
LSE
15:05:53
260
4345.5000
LSE
15:05:53
50
4345.5000
LSE
15:05:53
50
4345.5000
LSE
15:05:53
444
4345.5000
LSE
15:05:53
455
4346.5000
LSE
15:06:33
462
4346.0000
LSE
15:06:37
140
4345.5000
LSE
15:08:00
322
4345.5000
LSE
15:08:00
111
4347.0000
LSE
15:08:35
367
4347.0000
LSE
15:08:35
9
4348.0000
LSE
15:10:25
753
4348.0000
LSE
15:10:25
400
4348.5000
LSE
15:10:25
500
4348.5000
LSE
15:10:25
292
4347.5000
LSE
15:10:35
80
4347.5000
LSE
15:10:35
99
4347.5000
LSE
15:10:35
109
4347.0000
LSE
15:10:49
259
4347.0000
LSE
15:10:49
77
4347.0000
LSE
15:10:49
433
4345.5000
LSE
15:10:59
4
4345.5000
LSE
15:10:59
427
4346.0000
LSE
15:11:53
146
4344.5000
LSE
15:12:46
41
4344.5000
LSE
15:12:46
49
4344.5000
LSE
15:12:47
109
4344.5000
LSE
15:12:47
102
4344.5000
LSE
15:12:47
49
4344.5000
LSE
15:12:47
329
4344.5000
LSE
15:13:30
160
4344.5000
LSE
15:13:30
2
4344.5000
LSE
15:13:30
467
4344.0000
LSE
15:13:41
470
4344.0000
LSE
15:14:12
442
4343.0000
LSE
15:14:22
418
4342.0000
LSE
15:15:12
405
4341.0000
LSE
15:15:18
480
4341.5000
LSE
15:15:43
435
4342.0000
LSE
15:16:28
491
4343.5000
LSE
15:18:03
324
4343.5000
LSE
15:18:03
134
4343.5000
LSE
15:18:03
707
4343.0000
LSE
15:18:11
458
4344.0000
LSE
15:19:22
36
4344.0000
LSE
15:19:22
361
4344.0000
LSE
15:19:22
79
4344.0000
LSE
15:19:22
402
4343.5000
LSE
15:19:40
112
4343.5000
LSE
15:19:40
216
4343.0000
LSE
15:19:53
222
4343.0000
LSE
15:19:53
410
4342.5000
LSE
15:20:46
118
4344.5000
LSE
15:21:10
50
4344.5000
LSE
15:21:10
65
4344.5000
LSE
15:21:10
220
4344.5000
LSE
15:21:10
468
4347.0000
LSE
15:22:50
182
4347.0000
LSE
15:22:50
543
4347.0000
LSE
15:22:50
73
4346.5000
LSE
15:23:03
25
4346.5000
LSE
15:23:20
547
4346.5000
LSE
15:23:20
581
4346.0000
LSE
15:23:42
551
4346.5000
LSE
15:24:46
346
4309.0000
Turquoise
08:04:57
14
4315.0000
Turquoise
08:07:20
108
4315.0000
Turquoise
08:07:20
308
4315.0000
Turquoise
08:07:20
335
4315.0000
Turquoise
08:07:51
353
4323.5000
Turquoise
08:09:29
331
4320.0000
Turquoise
08:11:43
300
4316.5000
Turquoise
08:12:54
305
4317.5000
Turquoise
08:15:00
6
4323.0000
Turquoise
08:16:22
280
4323.0000
Turquoise
08:16:22
17
4322.0000
Turquoise
08:18:57
21
4322.0000
Turquoise
08:18:57
2
4322.0000
Turquoise
08:18:57
99
4323.5000
Turquoise
08:19:32
60
4323.5000
Turquoise
08:19:32
307
4322.5000
Turquoise
08:21:04
80
4317.5000
Turquoise
08:22:13
315
4317.0000
Turquoise
08:23:05
312
4311.0000
Turquoise
08:26:11
1
4311.0000
Turquoise
08:26:11
21
4309.0000
Turquoise
08:28:33
98
4309.0000
Turquoise
08:28:37
9
4309.0000
Turquoise
08:28:37
168
4309.0000
Turquoise
08:29:07
2
4315.5000
Turquoise
08:31:59
320
4318.0000
Turquoise
08:32:15
21
4318.0000
Turquoise
08:32:15
11
4318.0000
Turquoise
08:32:15
300
4319.0000
Turquoise
08:34:22
297
4321.0000
Turquoise
08:38:10
336
4323.5000
Turquoise
08:40:40
288
4325.5000
Turquoise
08:44:18
59
4323.0000
Turquoise
08:47:20
250
4323.0000
Turquoise
08:47:20
285
4320.5000
Turquoise
08:51:35
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.ENDPOSGZGMVVNGGMZM
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