REG - Unilever PLC - Transaction in Own Shares
01 July 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:
01 July 2021
Number of ordinary shares purchased:
365,075
Highest price paid per share:
GBp 4,266.0000
Lowest price paid per share:
GBp 4,226.0000
Volume weighted average price paid per share:
GBp 4,248.2479
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 18,338,166 of its ordinary shares in treasury and has 2,610,905,606 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,247.6957
238,011
BATS
4,249.5460
91,203
Chi-X
4,232.7388
3,916
Turquoise
4,250.5574
31,945
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
50
4,245.00
BATE
11:49:04
50
4,245.00
BATE
11:49:04
21
4,244.50
BATE
11:49:40
285
4,244.50
BATE
11:49:40
285
4,241.00
BATE
11:50:26
351
4,244.00
BATE
11:52:39
308
4,243.00
BATE
11:53:49
292
4,241.00
BATE
11:54:50
20
4,238.50
BATE
11:56:12
23
4,238.50
BATE
11:56:22
257
4,238.50
BATE
11:56:22
29
4,238.50
BATE
11:57:13
10
4,238.50
BATE
11:57:13
255
4,238.50
BATE
11:57:13
300
4,236.00
BATE
11:58:41
323
4,235.50
BATE
11:59:37
336
4,228.50
BATE
12:00:56
34
4,229.50
BATE
12:02:29
287
4,229.50
BATE
12:03:27
15
4,229.50
BATE
12:03:27
174
4,229.00
BATE
12:04:00
156
4,229.00
BATE
12:04:00
80
4,226.50
BATE
12:05:28
195
4,226.50
BATE
12:05:28
23
4,226.50
BATE
12:05:28
150
4,230.50
BATE
12:06:52
164
4,230.50
BATE
12:06:52
11
4,230.50
BATE
12:06:55
11
4,230.50
BATE
12:06:55
303
4,230.00
BATE
12:09:55
67
4,230.00
BATE
12:10:38
10
4,230.00
BATE
12:10:38
52
4,230.00
BATE
12:10:38
200
4,230.00
BATE
12:10:38
67
4,230.50
BATE
12:11:28
200
4,230.50
BATE
12:11:28
40
4,230.50
BATE
12:11:28
333
4,230.50
BATE
12:14:56
217
4,232.50
BATE
12:15:57
106
4,232.50
BATE
12:15:57
159
4,238.50
BATE
12:19:33
339
4,238.50
BATE
12:19:33
218
4,238.50
BATE
12:19:33
211
4,238.00
BATE
12:22:02
69
4,238.00
BATE
12:22:02
131
4,238.00
BATE
12:22:02
346
4,236.00
BATE
12:24:39
289
4,235.50
BATE
12:25:25
50
4,233.50
BATE
12:25:41
308
4,233.00
BATE
12:26:04
349
4229.5000
BATE
12:27:51
50
4232.5000
BATE
12:31:11
50
4232.5000
BATE
12:31:11
100
4232.5000
BATE
12:31:11
45
4232.5000
BATE
12:31:11
50
4232.5000
BATE
12:31:11
21
4232.5000
BATE
12:31:11
127
4232.0000
BATE
12:31:11
161
4232.0000
BATE
12:31:11
38
4237.5000
BATE
12:33:47
22
4237.5000
BATE
12:33:47
245
4237.5000
BATE
12:33:47
333
4233.0000
BATE
12:35:45
314
4238.0000
BATE
12:37:56
50
4238.5000
BATE
12:39:07
6
4241.5000
BATE
12:39:52
50
4241.5000
BATE
12:39:55
291
4242.0000
BATE
12:40:19
298
4242.0000
BATE
12:40:19
201
4242.5000
BATE
12:42:46
9
4242.5000
BATE
12:42:46
62
4242.5000
BATE
12:42:46
51
4242.5000
BATE
12:42:46
304
4242.0000
BATE
12:44:08
332
4242.0000
BATE
12:45:52
285
4239.5000
BATE
12:47:11
37
4240.5000
BATE
12:49:00
28
4240.5000
BATE
12:49:00
31
4240.5000
BATE
12:49:00
167
4240.5000
BATE
12:49:00
72
4240.5000
BATE
12:49:00
75
4242.0000
BATE
12:51:05
13
4242.0000
BATE
12:51:05
205
4242.0000
BATE
12:51:05
365
4244.0000
BATE
12:53:50
253
4243.5000
BATE
12:55:40
50
4243.5000
BATE
12:55:40
336
4243.5000
BATE
12:55:40
315
4244.0000
BATE
12:57:16
296
4244.0000
BATE
12:59:05
100
4244.5000
BATE
13:00:22
75
4244.5000
BATE
13:00:22
50
4244.5000
BATE
13:00:23
100
4244.5000
BATE
13:00:23
321
4244.5000
BATE
13:02:38
100
4244.5000
BATE
13:03:57
50
4244.5000
BATE
13:03:57
337
4244.0000
BATE
13:04:02
100
4248.0000
BATE
13:06:48
354
4248.0000
BATE
13:06:54
299
4247.0000
BATE
13:07:59
327
4246.0000
BATE
13:09:23
290
4248.0000
BATE
13:11:21
331
4248.5000
BATE
13:12:50
23
4247.5000
BATE
13:14:56
21
4247.5000
BATE
13:14:56
50
4247.5000
BATE
13:14:56
80
4247.0000
BATE
13:14:56
1
4246.5000
BATE
13:14:56
67
4247.0000
BATE
13:14:56
50
4247.0000
BATE
13:14:56
308
4247.0000
BATE
13:14:56
336
4244.5000
BATE
13:16:52
304
4243.5000
BATE
13:19:26
326
4242.5000
BATE
13:19:34
337
4243.0000
BATE
13:22:09
100
4243.5000
BATE
13:24:42
50
4243.5000
BATE
13:24:42
50
4243.5000
BATE
13:24:42
107
4243.5000
BATE
13:24:42
336
4243.5000
BATE
13:24:42
344
4241.0000
BATE
13:27:55
16
4241.0000
BATE
13:27:55
300
4240.5000
BATE
13:28:01
17
4240.5000
BATE
13:30:27
320
4240.5000
BATE
13:31:05
98
4240.5000
BATE
13:31:05
321
4242.0000
BATE
13:32:06
28
4242.0000
BATE
13:32:13
21
4242.0000
BATE
13:32:13
19
4242.0000
BATE
13:32:13
228
4242.0000
BATE
13:32:13
334
4243.5000
BATE
13:35:25
327
4243.5000
BATE
13:35:25
331
4243.0000
BATE
13:35:51
322
4242.0000
BATE
13:36:56
28
4242.0000
BATE
13:36:56
50
4244.0000
BATE
13:39:37
100
4244.0000
BATE
13:39:37
50
4244.0000
BATE
13:39:37
166
4248.0000
BATE
13:41:38
3
4248.0000
BATE
13:41:38
50
4248.0000
BATE
13:41:38
306
4248.0000
BATE
13:41:44
165
4248.0000
BATE
13:41:44
50
4247.0000
BATE
13:42:39
50
4247.0000
BATE
13:42:39
50
4247.0000
BATE
13:42:39
110
4247.0000
BATE
13:42:39
81
4247.0000
BATE
13:42:39
117
4246.0000
BATE
13:44:32
100
4246.0000
BATE
13:44:32
50
4246.0000
BATE
13:44:32
304
4245.5000
BATE
13:44:38
319
4244.5000
BATE
13:46:01
133
4242.5000
BATE
13:46:54
119
4242.5000
BATE
13:46:54
50
4242.5000
BATE
13:46:54
50
4242.5000
BATE
13:46:54
298
4241.0000
BATE
13:48:53
71
4241.5000
BATE
13:49:41
268
4241.5000
BATE
13:50:19
350
4241.0000
BATE
13:51:51
17
4241.0000
BATE
13:53:14
200
4241.5000
BATE
13:53:44
50
4241.5000
BATE
13:53:44
300
4241.5000
BATE
13:53:44
25
4241.5000
BATE
13:53:44
32
4241.5000
BATE
13:53:44
428
4241.0000
BATE
13:57:06
14
4241.5000
BATE
13:57:06
6
4241.5000
BATE
13:57:06
50
4241.5000
BATE
13:57:06
170
4241.5000
BATE
13:57:06
26
4241.5000
BATE
13:57:06
51
4241.5000
BATE
13:57:06
12
4241.5000
BATE
13:57:06
50
4240.0000
BATE
13:58:59
321
4240.0000
BATE
13:59:22
332
4240.0000
BATE
13:59:22
53
4240.0000
BATE
13:59:22
291
4239.5000
BATE
14:01:08
284
4239.0000
BATE
14:02:39
335
4239.0000
BATE
14:02:55
39
4239.0000
BATE
14:02:55
326
4239.0000
BATE
14:03:58
50
4240.0000
BATE
14:04:28
50
4240.0000
BATE
14:05:36
50
4240.0000
BATE
14:05:36
50
4240.0000
BATE
14:05:36
296
4239.5000
BATE
14:06:08
230
4239.0000
BATE
14:07:32
110
4239.0000
BATE
14:07:32
302
4239.5000
BATE
14:08:50
50
4240.0000
BATE
14:09:53
292
4239.5000
BATE
14:10:00
45
4240.0000
BATE
14:10:44
50
4240.0000
BATE
14:10:44
50
4240.0000
BATE
14:11:46
299
4240.0000
BATE
14:12:01
285
4240.5000
BATE
14:12:11
353
4239.0000
BATE
14:13:09
359
4243.5000
BATE
14:15:26
314
4245.0000
BATE
14:16:31
352
4247.5000
BATE
14:17:53
353
4246.0000
BATE
14:18:24
49
4248.0000
BATE
14:20:18
61
4248.0000
BATE
14:20:18
50
4248.0000
BATE
14:20:18
160
4248.0000
BATE
14:20:18
40
4245.5000
BATE
14:20:44
300
4245.5000
BATE
14:20:44
6
4245.5000
BATE
14:20:44
374
4249.0000
BATE
14:23:18
23
4248.5000
BATE
14:23:21
100
4248.5000
BATE
14:23:21
50
4248.5000
BATE
14:23:21
50
4248.5000
BATE
14:23:21
100
4248.5000
BATE
14:23:21
229
4247.5000
BATE
14:25:01
110
4247.5000
BATE
14:25:01
8
4246.5000
BATE
14:26:02
18
4247.0000
BATE
14:26:13
12
4247.0000
BATE
14:26:13
78
4247.0000
BATE
14:26:13
93
4247.0000
BATE
14:26:30
124
4247.0000
BATE
14:26:36
204
4247.0000
BATE
14:26:36
19
4247.0000
BATE
14:26:36
16
4247.0000
BATE
14:26:36
78
4247.0000
BATE
14:26:36
1
4247.0000
BATE
14:26:36
288
4247.0000
BATE
14:27:36
348
4244.5000
BATE
14:28:32
288
4242.0000
BATE
14:29:56
313
4241.0000
BATE
14:29:59
348
4245.0000
BATE
14:30:48
318
4244.0000
BATE
14:30:51
24
4242.0000
BATE
14:31:01
12
4242.0000
BATE
14:31:01
83
4242.0000
BATE
14:31:01
50
4242.0000
BATE
14:31:01
50
4241.5000
BATE
14:31:41
106
4241.0000
BATE
14:31:58
182
4241.0000
BATE
14:31:58
23
4241.0000
BATE
14:31:58
13
4241.0000
BATE
14:31:58
341
4240.0000
BATE
14:32:11
254
4239.5000
BATE
14:32:14
67
4239.5000
BATE
14:32:14
352
4240.0000
BATE
14:32:44
333
4241.5000
BATE
14:33:21
243
4242.0000
BATE
14:33:54
22
4242.0000
BATE
14:33:54
10
4242.0000
BATE
14:33:54
19
4242.0000
BATE
14:33:54
22
4241.5000
BATE
14:33:59
26
4241.5000
BATE
14:33:59
303
4241.5000
BATE
14:34:00
429
4240.5000
BATE
14:34:56
335
4240.0000
BATE
14:34:59
342
4241.0000
BATE
14:35:49
308
4239.0000
BATE
14:36:08
318
4241.0000
BATE
14:37:04
279
4249.5000
BATE
14:38:35
7
4249.5000
BATE
14:38:35
130
4249.0000
BATE
14:38:57
139
4249.0000
BATE
14:38:57
17
4249.0000
BATE
14:38:57
53
4249.0000
BATE
14:38:57
9
4249.0000
BATE
14:38:57
293
4249.5000
BATE
14:38:57
325
4249.5000
BATE
14:38:57
298
4247.5000
BATE
14:39:24
305
4246.0000
BATE
14:40:16
350
4245.5000
BATE
14:41:43
204
4244.5000
BATE
14:42:25
5
4244.5000
BATE
14:42:25
113
4244.5000
BATE
14:42:25
387
4243.5000
BATE
14:42:51
47
4246.0000
BATE
14:44:25
5
4246.0000
BATE
14:44:25
6
4246.0000
BATE
14:44:25
37
4246.0000
BATE
14:44:26
54
4246.0000
BATE
14:44:26
28
4246.0000
BATE
14:44:26
39
4246.0000
BATE
14:44:26
170
4246.0000
BATE
14:44:26
60
4246.0000
BATE
14:44:26
507
4246.0000
BATE
14:45:26
4
4246.0000
BATE
14:45:26
2
4246.0000
BATE
14:45:26
1
4246.0000
BATE
14:45:26
1
4244.5000
BATE
14:45:29
325
4244.5000
BATE
14:45:29
71
4245.0000
BATE
14:45:29
218
4245.0000
BATE
14:45:29
320
4243.5000
BATE
14:46:23
80
4246.0000
BATE
14:47:27
15
4246.0000
BATE
14:47:27
7
4246.0000
BATE
14:47:27
52
4246.0000
BATE
14:47:27
141
4246.0000
BATE
14:47:27
364
4247.0000
BATE
14:47:50
294
4248.0000
BATE
14:48:36
291
4247.0000
BATE
14:48:42
324
4245.5000
BATE
14:49:41
61
4246.0000
BATE
14:50:25
25
4246.0000
BATE
14:50:25
51
4246.0000
BATE
14:50:25
167
4246.0000
BATE
14:50:25
100
4245.0000
BATE
14:50:50
310
4248.5000
BATE
14:51:52
310
4248.0000
BATE
14:51:59
172
4248.5000
BATE
14:52:37
310
4249.5000
BATE
14:52:37
348
4252.5000
BATE
14:54:13
296
4252.5000
BATE
14:54:13
352
4249.0000
BATE
14:54:56
237
4251.5000
BATE
14:55:54
100
4251.5000
BATE
14:55:54
381
4251.5000
BATE
14:55:54
225
4251.0000
BATE
14:57:37
100
4251.0000
BATE
14:57:37
309
4251.0000
BATE
14:57:37
753
4251.5000
BATE
15:00:08
297
4251.5000
BATE
15:01:28
627
4253.0000
BATE
15:02:05
344
4253.5000
BATE
15:02:07
349
4253.5000
BATE
15:02:26
291
4256.5000
BATE
15:03:34
329
4259.0000
BATE
15:04:13
299
4260.0000
BATE
15:05:23
342
4259.5000
BATE
15:05:32
319
4257.5000
BATE
15:06:31
348
4257.0000
BATE
15:06:37
26
4254.0000
BATE
15:07:30
7
4254.0000
BATE
15:08:11
11
4254.0000
BATE
15:08:11
34
4254.0000
BATE
15:08:11
17
4254.0000
BATE
15:08:11
7
4254.0000
BATE
15:08:11
23
4254.0000
BATE
15:08:11
29
4254.0000
BATE
15:08:11
20
4254.0000
BATE
15:08:11
16
4254.0000
BATE
15:08:11
23
4254.0000
BATE
15:08:11
130
4254.0000
BATE
15:08:11
343
4254.5000
BATE
15:08:11
290
4256.5000
BATE
15:09:23
306
4257.5000
BATE
15:09:39
291
4259.0000
BATE
15:10:26
170
4257.0000
BATE
15:10:53
19
4257.0000
BATE
15:10:53
116
4257.0000
BATE
15:10:58
335
4258.5000
BATE
15:12:29
418
4259.0000
BATE
15:12:29
79
4259.5000
BATE
15:13:36
1
4260.0000
BATE
15:13:44
324
4259.0000
BATE
15:13:54
115
4259.0000
BATE
15:14:40
155
4259.0000
BATE
15:14:52
31
4259.0000
BATE
15:14:52
266
4258.5000
BATE
15:14:55
30
4258.5000
BATE
15:14:55
26
4258.5000
BATE
15:14:55
23
4258.5000
BATE
15:14:55
139
4259.0000
BATE
15:15:57
12
4259.0000
BATE
15:15:57
139
4259.0000
BATE
15:15:57
101
4258.0000
BATE
15:17:06
79
4258.0000
BATE
15:17:06
132
4258.0000
BATE
15:17:06
314
4258.0000
BATE
15:17:28
35
4258.0000
BATE
15:17:28
311
4257.5000
BATE
15:18:58
341
4257.5000
BATE
15:18:58
15
4257.5000
BATE
15:18:58
332
4256.0000
BATE
15:20:00
337
4256.0000
BATE
15:20:39
300
4255.5000
BATE
15:20:40
32
4254.0000
BATE
15:21:52
196
4254.0000
BATE
15:21:53
84
4254.0000
BATE
15:21:53
20
4259.5000
BATE
15:22:57
13
4259.5000
BATE
15:22:57
57
4259.5000
BATE
15:22:57
166
4259.5000
BATE
15:22:57
53
4259.5000
BATE
15:22:57
23
4259.5000
BATE
15:22:57
329
4260.0000
BATE
15:22:57
19
4259.5000
BATE
15:23:00
4
4261.0000
BATE
15:23:51
383
4261.0000
BATE
15:24:00
206
4261.5000
BATE
15:24:50
139
4261.5000
BATE
15:24:50
355
4262.0000
BATE
15:24:50
100
4258.5000
BATE
15:26:04
38
4258.5000
BATE
15:26:04
36
4259.5000
BATE
15:26:35
315
4259.5000
BATE
15:26:35
26
4260.5000
BATE
15:27:11
94
4260.5000
BATE
15:27:11
62
4260.5000
BATE
15:27:11
104
4260.5000
BATE
15:27:19
16
4260.5000
BATE
15:27:19
13
4260.5000
BATE
15:27:19
337
4259.5000
BATE
15:27:36
90
4257.5000
BATE
15:28:18
200
4257.5000
BATE
15:28:18
431
4260.0000
BATE
15:30:36
189
4260.0000
BATE
15:30:36
62
4261.5000
BATE
15:31:11
42
4261.5000
BATE
15:31:11
270
4261.5000
BATE
15:31:24
123
4261.5000
BATE
15:31:24
58
4261.5000
BATE
15:31:24
123
4261.5000
BATE
15:31:24
140
4260.5000
BATE
15:31:53
50
4260.5000
BATE
15:31:53
149
4260.5000
BATE
15:31:53
322
4259.0000
BATE
15:32:51
418
4262.0000
BATE
15:35:20
758
4262.5000
BATE
15:35:20
81
4261.0000
BATE
15:36:18
100
4261.0000
BATE
15:37:04
50
4261.0000
BATE
15:37:04
65
4261.0000
BATE
15:37:04
50
4261.0000
BATE
15:37:04
50
4261.0000
BATE
15:37:04
27
4261.0000
BATE
15:37:04
2
4261.0000
BATE
15:37:04
236
4260.5000
BATE
15:37:04
115
4260.5000
BATE
15:37:07
34
4259.5000
BATE
15:37:29
61
4259.5000
BATE
15:37:29
28
4259.5000
BATE
15:37:30
28
4259.5000
BATE
15:37:30
19
4259.5000
BATE
15:37:30
29
4259.5000
BATE
15:37:30
13
4259.5000
BATE
15:37:30
18
4259.5000
BATE
15:37:30
87
4259.5000
BATE
15:37:30
312
4259.5000
BATE
15:38:16
327
4258.0000
BATE
15:39:12
349
4259.0000
BATE
15:39:50
16
4257.5000
BATE
15:40:02
24
4257.5000
BATE
15:40:02
71
4257.5000
BATE
15:40:02
10
4257.5000
BATE
15:40:02
31
4257.5000
BATE
15:40:02
69
4257.5000
BATE
15:40:02
78
4257.5000
BATE
15:40:03
290
4258.5000
BATE
15:41:51
61
4258.5000
BATE
15:41:51
339
4257.5000
BATE
15:42:08
296
4257.0000
BATE
15:42:12
316
4257.5000
BATE
15:43:01
346
4257.5000
BATE
15:43:47
100
4259.0000
BATE
15:45:07
354
4259.5000
BATE
15:45:28
304
4260.0000
BATE
15:45:53
333
4259.5000
BATE
15:45:55
9
4258.0000
BATE
15:47:12
332
4258.0000
BATE
15:47:39
76
4257.5000
BATE
15:48:03
257
4257.5000
BATE
15:48:03
95
4257.0000
BATE
15:48:15
223
4257.0000
BATE
15:48:15
138
4257.0000
BATE
15:49:55
24
4257.0000
BATE
15:49:55
161
4257.0000
BATE
15:49:55
308
4257.0000
BATE
15:49:55
73
4257.5000
BATE
15:51:03
17
4257.5000
BATE
15:51:03
104
4257.5000
BATE
15:51:04
38
4257.5000
BATE
15:51:04
305
4257.5000
BATE
15:51:04
35
4257.5000
BATE
15:51:04
52
4257.5000
BATE
15:51:04
100
4257.0000
BATE
15:51:17
74
4257.0000
BATE
15:51:17
12
4257.0000
BATE
15:51:17
31
4257.0000
BATE
15:51:17
57
4257.0000
BATE
15:51:17
51
4257.0000
BATE
15:51:17
30
4256.0000
BATE
15:52:07
30
4256.0000
BATE
15:52:07
108
4256.0000
BATE
15:52:07
31
4256.0000
BATE
15:52:07
30
4256.0000
BATE
15:52:07
16
4256.0000
BATE
15:52:07
8
4256.0000
BATE
15:52:07
51
4256.0000
BATE
15:52:07
321
4258.0000
BATE
15:53:17
10
4258.5000
BATE
15:54:40
28
4258.5000
BATE
15:54:40
12
4258.5000
BATE
15:54:40
59
4258.5000
BATE
15:54:40
2
4258.5000
BATE
15:54:40
24
4258.5000
BATE
15:54:40
292
4258.0000
BATE
15:54:41
7
4258.5000
BATE
15:54:41
394
4258.5000
BATE
15:54:41
40
4258.5000
BATE
15:54:41
52
4258.5000
BATE
15:54:41
10
4258.5000
BATE
15:54:41
194
4258.0000
BATE
15:55:16
124
4258.0000
BATE
15:55:16
4
4258.0000
BATE
15:55:16
8
4258.0000
BATE
15:56:45
89
4258.0000
BATE
15:56:45
79
4258.0000
BATE
15:56:45
42
4258.0000
BATE
15:56:45
100
4258.5000
BATE
15:56:54
10
4258.5000
BATE
15:56:55
82
4258.5000
BATE
15:56:56
100
4258.5000
BATE
15:56:56
54
4258.0000
BATE
15:57:09
39
4258.0000
BATE
15:57:09
101
4258.0000
BATE
15:57:11
30
4258.0000
BATE
15:57:13
29
4258.0000
BATE
15:57:13
15
4258.0000
BATE
15:57:13
12
4258.0000
BATE
15:57:13
90
4258.0000
BATE
15:57:19
9
4258.0000
BATE
15:57:19
30
4258.0000
BATE
15:57:19
32
4258.5000
BATE
15:57:54
114
4258.5000
BATE
15:58:05
39
4258.5000
BATE
15:58:07
29
4258.5000
BATE
15:58:11
204
4259.5000
BATE
15:58:34
131
4259.0000
BATE
15:58:47
8
4259.0000
BATE
15:58:47
61
4259.0000
BATE
15:58:47
105
4259.0000
BATE
15:58:47
378
4260.0000
BATE
16:00:10
50
4260.0000
BATE
16:00:10
13
4260.0000
BATE
16:00:10
366
4259.5000
BATE
16:00:24
299
4259.0000
BATE
16:00:55
7
4261.0000
BATE
16:01:28
93
4263.0000
BATE
16:02:17
406
4263.0000
BATE
16:02:17
333
4262.5000
BATE
16:02:40
310
4262.0000
BATE
16:02:45
350
4261.0000
BATE
16:03:26
316
4260.0000
BATE
16:04:28
75
4260.5000
BATE
16:04:28
65
4260.5000
BATE
16:04:28
14
4260.5000
BATE
16:05:42
125
4260.5000
BATE
16:05:57
12
4260.5000
BATE
16:05:57
210
4260.5000
BATE
16:05:57
445
4260.5000
BATE
16:05:58
287
4259.5000
BATE
16:06:55
257
4260.0000
BATE
16:06:55
75
4260.0000
BATE
16:06:55
1
4261.5000
BATE
16:07:55
65
4261.5000
BATE
16:08:02
19
4262.5000
BATE
16:08:12
319
4262.5000
BATE
16:08:26
245
4262.5000
BATE
16:08:26
48
4262.5000
BATE
16:08:26
39
4262.5000
BATE
16:08:26
10
4262.5000
BATE
16:09:22
114
4262.5000
BATE
16:09:26
304
4262.5000
BATE
16:09:30
1
4262.5000
BATE
16:09:30
205
4262.5000
BATE
16:09:30
321
4262.0000
BATE
16:10:26
43
4261.5000
BATE
16:11:32
621
4262.5000
BATE
16:11:51
353
4261.0000
BATE
16:12:09
341
4262.0000
BATE
16:12:54
373
4264.5000
BATE
16:15:31
40
4264.5000
BATE
16:15:31
50
4264.5000
BATE
16:15:31
594
4264.5000
BATE
16:15:31
76
4264.5000
BATE
16:15:31
33
4265.0000
BATE
16:15:57
106
4265.0000
BATE
16:15:57
43
4265.0000
BATE
16:15:57
158
4265.0000
BATE
16:15:57
338
4264.0000
BATE
16:16:15
149
4263.5000
BATE
16:16:52
45
4263.5000
BATE
16:16:52
50
4263.5000
BATE
16:16:53
50
4263.5000
BATE
16:16:53
26
4263.5000
BATE
16:16:53
298
4265.5000
BATE
16:17:50
42
4265.0000
BATE
16:17:51
31
4265.0000
BATE
16:17:51
60
4265.0000
BATE
16:17:51
263
4266.0000
BATE
16:18:26
13
4266.0000
BATE
16:18:26
112
4266.0000
BATE
16:18:26
11
4230.5000
CHIX
12:11:28
322
4230.5000
CHIX
12:11:28
76
4230.5000
CHIX
12:14:56
267
4230.5000
CHIX
12:14:56
310
4232.5000
CHIX
12:15:57
352
4235.0000
CHIX
12:25:27
335
4235.0000
CHIX
12:25:27
342
4235.0000
CHIX
12:25:27
303
4235.0000
CHIX
12:25:27
321
4232.0000
CHIX
12:26:11
174
4230.0000
CHIX
12:28:17
175
4230.0000
CHIX
12:28:17
309
4232.0000
CHIX
12:31:11
330
4232.5000
CHIX
12:32:47
289
4233.0000
CHIX
12:34:52
414
4247.0000
LSE
08:04:04
49
4246.5000
LSE
08:04:05
400
4246.5000
LSE
08:04:05
462
4248.5000
LSE
08:05:34
278
4252.0000
LSE
08:06:38
123
4252.0000
LSE
08:06:38
383
4252.5000
LSE
08:07:02
405
4256.0000
LSE
08:07:42
140
4258.0000
LSE
08:08:47
118
4258.0000
LSE
08:08:47
150
4258.0000
LSE
08:08:47
396
4258.5000
LSE
08:08:47
438
4254.5000
LSE
08:09:26
28
4254.5000
LSE
08:09:26
9
4251.0000
LSE
08:26:10
459
4251.0000
LSE
08:26:15
473
4249.5000
LSE
08:27:43
228
4256.5000
LSE
08:30:41
431
4259.5000
LSE
08:31:56
457
4265.0000
LSE
08:33:41
418
4265.5000
LSE
08:33:41
202
4263.0000
LSE
08:36:49
228
4263.0000
LSE
08:36:49
348
4264.0000
LSE
08:40:47
43
4264.0000
LSE
08:40:47
440
4265.5000
LSE
08:44:29
151
4263.0000
LSE
08:49:14
256
4263.0000
LSE
08:49:14
99
4260.5000
LSE
08:53:47
118
4260.5000
LSE
08:53:47
50
4260.5000
LSE
08:53:47
150
4260.5000
LSE
08:53:47
50
4260.5000
LSE
08:53:47
401
4263.5000
LSE
08:58:27
476
4264.5000
LSE
09:00:35
192
4260.5000
LSE
10:36:12
141
4260.5000
LSE
10:36:12
83
4260.5000
LSE
10:36:12
123
4261.0000
LSE
10:38:05
213
4261.0000
LSE
10:38:05
80
4261.0000
LSE
10:38:05
161
4262.5000
LSE
10:41:16
78
4262.5000
LSE
10:41:16
206
4262.5000
LSE
10:41:16
334
4260.5000
LSE
10:43:41
80
4260.5000
LSE
10:43:51
394
4256.0000
LSE
10:46:46
365
4255.5000
LSE
10:46:53
64
4255.5000
LSE
10:46:53
318
4253.0000
LSE
10:46:55
64
4253.0000
LSE
10:46:56
444
4254.0000
LSE
10:49:32
221
4256.5000
LSE
10:52:55
82
4256.5000
LSE
10:52:55
168
4256.5000
LSE
10:52:55
66
4257.0000
LSE
10:52:55
391
4257.0000
LSE
10:52:55
476
4261.0000
LSE
10:58:04
598
4261.0000
LSE
10:58:04
403
4261.0000
LSE
10:58:04
429
4260.5000
LSE
10:58:13
450
4261.0000
LSE
11:00:00
467
4262.5000
LSE
11:00:48
87
4258.0000
LSE
11:02:46
150
4258.0000
LSE
11:02:46
311
4258.0000
LSE
11:02:46
189
4258.0000
LSE
11:02:46
50
4258.0000
LSE
11:02:46
31
4254.5000
LSE
11:07:07
424
4254.5000
LSE
11:07:07
47
4257.0000
LSE
11:10:16
167
4257.0000
LSE
11:10:16
50
4257.0000
LSE
11:10:16
53
4257.0000
LSE
11:10:16
94
4257.0000
LSE
11:10:16
50
4257.0000
LSE
11:10:16
451
4259.0000
LSE
11:10:53
396
4259.0000
LSE
11:10:53
272
4258.5000
LSE
11:11:04
150
4258.5000
LSE
11:11:04
50
4258.5000
LSE
11:11:04
135
4258.5000
LSE
11:11:04
322
4258.5000
LSE
11:11:04
469
4258.5000
LSE
11:11:04
392
4256.5000
LSE
11:13:26
427
4259.0000
LSE
11:16:45
70
4257.0000
LSE
11:19:42
378
4257.0000
LSE
11:19:42
469
4257.0000
LSE
11:19:42
76
4252.5000
LSE
11:23:01
332
4252.5000
LSE
11:23:05
406
4252.5000
LSE
11:26:55
473
4252.5000
LSE
11:26:55
25
4252.0000
LSE
11:28:52
360
4252.0000
LSE
11:28:52
472
4250.0000
LSE
11:30:07
403
4250.0000
LSE
11:31:50
164
4250.0000
LSE
11:32:41
228
4250.0000
LSE
11:32:41
391
4251.0000
LSE
11:33:40
415
4251.5000
LSE
11:35:10
353
4249.5000
LSE
11:36:13
77
4249.5000
LSE
11:36:13
449
4250.5000
LSE
11:38:33
440
4250.5000
LSE
11:38:33
472
4249.7500
LSE
11:39:23
472
4248.5000
LSE
11:39:25
433
4248.5000
LSE
11:39:25
478
4248.7500
LSE
11:39:35
413
4248.7500
LSE
11:39:35
416
4248.5000
LSE
11:39:36
156
4248.5000
LSE
11:39:36
92
4248.5000
LSE
11:39:36
474
4248.5000
LSE
11:39:36
209
4248.5000
LSE
11:39:36
304
4248.5000
LSE
11:39:36
452
4248.5000
LSE
11:39:36
452
4248.5000
LSE
11:39:36
342
4248.0000
LSE
11:39:38
395
4248.0000
LSE
11:39:38
563
4248.2500
LSE
11:39:38
49
4248.0000
LSE
11:39:38
89
4248.0000
LSE
11:39:39
144
4248.0000
LSE
11:39:39
224
4248.0000
LSE
11:39:39
8
4248.0000
LSE
11:39:39
192
4248.0000
LSE
11:39:39
233
4248.0000
LSE
11:39:39
461
4247.5000
LSE
11:39:42
463
4247.5000
LSE
11:39:42
302
4246.5000
LSE
11:39:51
158
4246.5000
LSE
11:39:51
442
4246.5000
LSE
11:39:51
472
4246.5000
LSE
11:39:51
142
4244.5000
LSE
11:40:05
161
4244.5000
LSE
11:40:13
105
4244.5000
LSE
11:40:13
76
4244.0000
LSE
11:42:19
379
4244.0000
LSE
11:42:19
393
4244.0000
LSE
11:42:19
76
4244.0000
LSE
11:42:19
18
4243.5000
LSE
11:42:55
427
4243.5000
LSE
11:42:55
18
4243.5000
LSE
11:42:55
451
4242.0000
LSE
11:45:30
147
4244.5000
LSE
11:49:40
243
4244.5000
LSE
11:49:40
50
4244.5000
LSE
11:49:40
130
4244.5000
LSE
11:49:40
297
4244.5000
LSE
11:49:40
424
4241.0000
LSE
11:50:27
16
4243.5000
LSE
11:51:41
50
4243.5000
LSE
11:51:51
51
4244.0000
LSE
11:52:39
155
4244.0000
LSE
11:52:39
162
4244.0000
LSE
11:52:39
128
4244.0000
LSE
11:52:39
228
4244.0000
LSE
11:52:39
133
4244.0000
LSE
11:52:39
2
4243.5000
LSE
11:53:19
384
4243.5000
LSE
11:53:19
21
4243.5000
LSE
11:53:19
50
4243.0000
LSE
11:53:42
376
4243.0000
LSE
11:53:49
428
4241.5000
LSE
11:54:24
398
4241.5000
LSE
11:54:24
50
4241.0000
LSE
11:54:34
226
4241.0000
LSE
11:54:34
150
4241.0000
LSE
11:54:34
106
4240.0000
LSE
11:55:14
343
4240.0000
LSE
11:55:18
192
4237.0000
LSE
11:55:43
116
4237.0000
LSE
11:55:43
50
4237.0000
LSE
11:55:43
50
4237.0000
LSE
11:55:43
50
4237.0000
LSE
11:55:43
38
4235.5000
LSE
11:59:28
26
4235.5000
LSE
11:59:31
32
4235.5000
LSE
11:59:35
167
4235.5000
LSE
11:59:37
18
4235.5000
LSE
11:59:37
80
4235.5000
LSE
11:59:37
45
4235.5000
LSE
11:59:37
188
4235.5000
LSE
11:59:37
331
4235.5000
LSE
11:59:37
439
4235.0000
LSE
11:59:49
8
4235.0000
LSE
11:59:49
95
4235.0000
LSE
12:00:00
319
4235.0000
LSE
12:00:00
324
4235.0000
LSE
12:00:00
126
4235.0000
LSE
12:00:00
416
4231.0000
LSE
12:00:09
47
4230.5000
LSE
12:00:13
327
4230.5000
LSE
12:00:13
17
4230.5000
LSE
12:00:13
342
4230.0000
LSE
12:00:17
50
4230.0000
LSE
12:00:17
452
4229.5000
LSE
12:00:20
447
4229.5000
LSE
12:00:20
441
4229.0000
LSE
12:00:31
95
4228.5000
LSE
12:00:46
337
4228.5000
LSE
12:00:46
307
4228.5000
LSE
12:00:46
61
4228.5000
LSE
12:00:46
78
4228.5000
LSE
12:00:46
388
4229.5000
LSE
12:01:34
120
4229.5000
LSE
12:03:22
260
4229.5000
LSE
12:03:22
28
4229.5000
LSE
12:03:22
173
4229.5000
LSE
12:03:22
278
4229.5000
LSE
12:03:22
47
4229.0000
LSE
12:04:00
49
4229.0000
LSE
12:04:00
44
4229.0000
LSE
12:04:00
304
4229.0000
LSE
12:04:00
50
4226.5000
LSE
12:05:28
50
4226.0000
LSE
12:05:28
50
4226.5000
LSE
12:05:28
150
4226.5000
LSE
12:05:28
50
4226.5000
LSE
12:05:28
5
4226.5000
LSE
12:05:28
3
4226.0000
LSE
12:05:28
50
4226.0000
LSE
12:05:28
414
4226.5000
LSE
12:05:28
393
4230.0000
LSE
12:07:12
442
4230.0000
LSE
12:07:12
386
4229.0000
LSE
12:07:32
293
4230.0000
LSE
12:10:38
46
4230.0000
LSE
12:10:38
96
4230.0000
LSE
12:10:38
425
4230.0000
LSE
12:10:38
168
4230.0000
LSE
12:11:41
448
4230.0000
LSE
12:11:41
100
4230.0000
LSE
12:11:41
121
4230.0000
LSE
12:11:41
414
4229.5000
LSE
12:11:42
451
4229.5000
LSE
12:11:42
460
4227.5000
LSE
12:12:28
390
4227.0000
LSE
12:12:30
470
4227.0000
LSE
12:12:30
410
4230.5000
LSE
12:14:56
395
4232.5000
LSE
12:15:57
342
4232.5000
LSE
12:15:57
77
4232.5000
LSE
12:15:57
310
4238.5000
LSE
12:19:33
118
4238.5000
LSE
12:19:33
50
4237.0000
LSE
12:19:54
150
4237.0000
LSE
12:19:54
263
4237.0000
LSE
12:19:54
407
4238.0000
LSE
12:22:02
49
4238.0000
LSE
12:22:02
6
4238.0000
LSE
12:22:02
412
4238.0000
LSE
12:22:02
453
4236.0000
LSE
12:24:39
452
4235.5000
LSE
12:25:25
473
4235.5000
LSE
12:25:25
469
4235.5000
LSE
12:25:25
446
4234.0000
LSE
12:25:27
393
4233.5000
LSE
12:25:41
389
4233.5000
LSE
12:25:41
395
4233.5000
LSE
12:25:41
288
4233.0000
LSE
12:26:04
395
4233.0000
LSE
12:26:04
60
4233.0000
LSE
12:26:04
179
4233.0000
LSE
12:26:04
344
4233.0000
LSE
12:26:04
384
4232.5000
LSE
12:26:06
461
4232.5000
LSE
12:26:06
426
4232.0000
LSE
12:26:11
443
4232.0000
LSE
12:26:11
431
4231.5000
LSE
12:26:22
456
4231.5000
LSE
12:26:22
455
4230.5000
LSE
12:27:17
397
4230.5000
LSE
12:27:17
91
4230.5000
LSE
12:27:32
573
4230.5000
LSE
12:27:32
387
4230.5000
LSE
12:27:32
317
4230.5000
LSE
12:27:32
442
4230.2500
LSE
12:27:33
180
4229.5000
LSE
12:27:40
92
4229.5000
LSE
12:27:40
121
4229.5000
LSE
12:27:40
59
4229.5000
LSE
12:27:40
668
4230.0000
LSE
12:27:40
407
4230.0000
LSE
12:27:40
263
4230.0000
LSE
12:27:40
132
4230.0000
LSE
12:27:40
465
4229.5000
LSE
12:27:51
397
4229.5000
LSE
12:27:51
427
4229.5000
LSE
12:27:51
387
4229.0000
LSE
12:27:52
475
4229.0000
LSE
12:27:52
206
4229.0000
LSE
12:27:52
222
4229.0000
LSE
12:27:52
50
4228.5000
LSE
12:28:07
150
4228.5000
LSE
12:28:07
50
4228.5000
LSE
12:28:07
218
4228.5000
LSE
12:28:07
394
4228.5000
LSE
12:28:07
172
4230.0000
LSE
12:29:42
150
4230.0000
LSE
12:29:45
50
4230.0000
LSE
12:29:45
50
4230.0000
LSE
12:29:45
171
4230.0000
LSE
12:29:45
49
4230.0000
LSE
12:29:45
426
4230.0000
LSE
12:29:45
394
4230.0000
LSE
12:29:45
80
4230.0000
LSE
12:29:45
122
4230.0000
LSE
12:29:45
235
4230.0000
LSE
12:29:45
263
4230.0000
LSE
12:29:45
463
4232.0000
LSE
12:31:11
416
4231.5000
LSE
12:31:27
460
4231.5000
LSE
12:31:27
407
4230.5000
LSE
12:31:34
390
4230.5000
LSE
12:31:34
460
4230.5000
LSE
12:31:34
451
4232.5000
LSE
12:32:47
408
4232.5000
LSE
12:32:47
404
4232.5000
LSE
12:32:47
465
4237.5000
LSE
12:33:47
432
4237.5000
LSE
12:33:47
303
4236.5000
LSE
12:33:50
150
4236.5000
LSE
12:33:50
428
4236.5000
LSE
12:33:50
402
4236.5000
LSE
12:33:50
382
4235.5000
LSE
12:34:03
473
4233.0000
LSE
12:35:45
458
4233.0000
LSE
12:35:45
98
4233.0000
LSE
12:35:45
336
4233.0000
LSE
12:35:45
104
4239.0000
LSE
12:38:30
156
4239.0000
LSE
12:38:30
155
4239.0000
LSE
12:38:30
445
4239.0000
LSE
12:38:30
359
4239.0000
LSE
12:38:30
114
4239.0000
LSE
12:38:30
272
4242.5000
LSE
12:41:00
193
4242.5000
LSE
12:41:00
457
4242.0000
LSE
12:41:10
458
4242.0000
LSE
12:41:10
2
4240.5000
LSE
12:41:36
91
4242.5000
LSE
12:42:46
12
4242.5000
LSE
12:42:46
323
4242.5000
LSE
12:42:46
61
4242.0000
LSE
12:44:08
449
4242.0000
LSE
12:44:08
375
4242.0000
LSE
12:44:08
449
4240.5000
LSE
12:44:43
11
4242.0000
LSE
12:45:52
150
4242.0000
LSE
12:45:52
160
4242.0000
LSE
12:45:52
122
4241.5000
LSE
12:45:52
397
4242.0000
LSE
12:45:52
468
4242.0000
LSE
12:45:52
137
4239.5000
LSE
12:46:26
335
4239.5000
LSE
12:46:26
32
4239.5000
LSE
12:46:26
431
4239.5000
LSE
12:46:26
363
4239.5000
LSE
12:46:26
176
4240.0000
LSE
12:47:09
117
4240.0000
LSE
12:47:09
150
4240.0000
LSE
12:47:09
379
4240.5000
LSE
12:49:00
50
4240.5000
LSE
12:49:00
454
4240.5000
LSE
12:49:00
419
4240.0000
LSE
12:49:19
342
4242.0000
LSE
12:51:05
100
4242.0000
LSE
12:51:05
394
4242.0000
LSE
12:51:05
398
4241.5000
LSE
12:51:13
390
4244.0000
LSE
12:53:50
395
4244.0000
LSE
12:53:50
396
4244.0000
LSE
12:54:23
54
4244.0000
LSE
12:57:16
150
4244.0000
LSE
12:57:16
57
4244.0000
LSE
12:57:16
150
4244.0000
LSE
12:57:16
441
4244.0000
LSE
12:57:16
452
4244.0000
LSE
12:57:16
3
4244.0000
LSE
12:57:22
408
4244.0000
LSE
12:59:05
446
4244.0000
LSE
12:59:05
132
4244.0000
LSE
13:00:00
222
4245.0000
LSE
13:00:22
22
4245.0000
LSE
13:00:22
440
4244.5000
LSE
13:00:25
420
4244.5000
LSE
13:00:25
178
4244.5000
LSE
13:01:29
258
4244.5000
LSE
13:01:29
383
4244.5000
LSE
13:01:29
387
4244.5000
LSE
13:02:38
394
4244.0000
LSE
13:04:02
406
4244.0000
LSE
13:04:02
352
4243.0000
LSE
13:04:04
50
4243.0000
LSE
13:04:04
50
4243.0000
LSE
13:04:04
431
4247.5000
LSE
13:07:11
476
4247.5000
LSE
13:07:11
398
4246.5000
LSE
13:07:16
10
4246.0000
LSE
13:09:23
416
4246.0000
LSE
13:09:23
235
4248.0000
LSE
13:11:21
426
4248.0000
LSE
13:11:21
201
4248.0000
LSE
13:11:21
122
4248.0000
LSE
13:12:50
311
4248.0000
LSE
13:12:50
36
4247.0000
LSE
13:14:56
212
4247.0000
LSE
13:14:56
135
4247.0000
LSE
13:14:56
223
4247.0000
LSE
13:14:56
234
4247.0000
LSE
13:14:56
50
4244.0000
LSE
13:16:52
459
4244.0000
LSE
13:17:42
276
4243.5000
LSE
13:17:48
19
4243.5000
LSE
13:17:48
154
4243.5000
LSE
13:17:48
437
4243.5000
LSE
13:19:26
457
4243.0000
LSE
13:22:09
366
4243.0000
LSE
13:24:42
98
4243.0000
LSE
13:24:42
382
4243.0000
LSE
13:24:42
467
4241.0000
LSE
13:25:40
397
4241.0000
LSE
13:27:55
50
4241.0000
LSE
13:27:55
258
4241.0000
LSE
13:27:55
180
4241.0000
LSE
13:27:55
414
4240.5000
LSE
13:31:05
384
4240.5000
LSE
13:31:05
400
4242.0000
LSE
13:32:06
29
4243.0000
LSE
13:35:51
43
4243.0000
LSE
13:35:51
460
4243.0000
LSE
13:35:51
376
4243.0000
LSE
13:35:51
474
4242.0000
LSE
13:36:56
397
4242.0000
LSE
13:36:56
231
4247.5000
LSE
13:41:45
11
4247.5000
LSE
13:41:45
146
4247.5000
LSE
13:41:45
240
4246.5000
LSE
13:42:39
196
4246.5000
LSE
13:42:39
35
4246.5000
LSE
13:42:39
430
4247.0000
LSE
13:42:39
365
4247.0000
LSE
13:42:39
70
4247.0000
LSE
13:42:39
109
4245.5000
LSE
13:44:17
356
4245.5000
LSE
13:44:17
127
4245.0000
LSE
13:45:36
270
4245.0000
LSE
13:45:36
379
4245.0000
LSE
13:45:36
87
4245.0000
LSE
13:45:36
367
4242.0000
LSE
13:48:21
33
4242.0000
LSE
13:48:21
387
4242.0000
LSE
13:48:21
91
4241.5000
LSE
13:49:55
305
4241.5000
LSE
13:49:55
400
4241.0000
LSE
13:51:51
461
4241.0000
LSE
13:51:51
445
4241.0000
LSE
13:53:14
103
4241.0000
LSE
13:53:14
314
4241.0000
LSE
13:53:14
101
4241.5000
LSE
13:53:44
275
4241.5000
LSE
13:53:44
17
4241.5000
LSE
13:53:44
384
4240.0000
LSE
13:54:07
11
4241.0000
LSE
13:57:06
107
4241.0000
LSE
13:57:06
47
4241.0000
LSE
13:57:06
50
4241.0000
LSE
13:57:06
190
4241.0000
LSE
13:57:06
404
4241.0000
LSE
13:57:06
456
4241.0000
LSE
13:57:06
117
4240.0000
LSE
13:59:22
329
4240.0000
LSE
13:59:22
3
4240.0000
LSE
13:59:22
296
4239.5000
LSE
13:59:56
152
4239.5000
LSE
13:59:56
384
4239.5000
LSE
14:01:08
402
4239.5000
LSE
14:02:13
89
4239.5000
LSE
14:02:13
312
4239.5000
LSE
14:02:13
453
4239.5000
LSE
14:02:13
406
4239.0000
LSE
14:03:58
208
4239.5000
LSE
14:06:08
84
4239.5000
LSE
14:06:08
144
4239.5000
LSE
14:06:08
437
4239.5000
LSE
14:06:08
450
4239.5000
LSE
14:06:08
78
4239.0000
LSE
14:06:56
439
4239.0000
LSE
14:06:56
370
4239.0000
LSE
14:06:56
436
4239.0000
LSE
14:07:32
273
4239.0000
LSE
14:07:32
200
4239.0000
LSE
14:07:32
399
4239.5000
LSE
14:10:00
391
4239.5000
LSE
14:10:00
473
4239.5000
LSE
14:10:00
528
4240.0000
LSE
14:11:46
389
4240.0000
LSE
14:12:01
480
4240.0000
LSE
14:12:01
626
4240.0000
LSE
14:12:01
450
4240.0000
LSE
14:12:18
461
4240.0000
LSE
14:12:18
474
4240.0000
LSE
14:12:18
397
4240.0000
LSE
14:12:38
445
4240.0000
LSE
14:12:38
434
4239.0000
LSE
14:13:09
428
4240.0000
LSE
14:13:09
468
4245.0000
LSE
14:16:31
471
4245.0000
LSE
14:16:31
451
4246.5000
LSE
14:18:24
217
4246.5000
LSE
14:18:24
242
4246.5000
LSE
14:18:24
2
4246.5000
LSE
14:18:24
197
4245.0000
LSE
14:18:32
274
4245.0000
LSE
14:18:32
112
4247.0000
LSE
14:20:34
133
4247.0000
LSE
14:20:34
139
4247.0000
LSE
14:20:34
413
4247.0000
LSE
14:20:34
143
4248.5000
LSE
14:23:21
50
4248.5000
LSE
14:23:21
50
4248.5000
LSE
14:23:21
59
4248.5000
LSE
14:23:21
170
4248.5000
LSE
14:23:21
20
4248.5000
LSE
14:23:21
398
4248.5000
LSE
14:23:21
389
4248.0000
LSE
14:24:00
382
4247.5000
LSE
14:25:16
89
4247.0000
LSE
14:26:30
382
4247.0000
LSE
14:26:30
393
4247.0000
LSE
14:26:30
446
4247.0000
LSE
14:27:36
473
4244.5000
LSE
14:28:32
428
4244.5000
LSE
14:28:32
421
4242.0000
LSE
14:29:56
267
4241.0000
LSE
14:29:59
100
4241.0000
LSE
14:29:59
100
4241.0000
LSE
14:29:59
147
4240.0000
LSE
14:30:01
200
4240.0000
LSE
14:30:01
111
4240.0000
LSE
14:30:01
429
4244.0000
LSE
14:30:51
428
4242.5000
LSE
14:30:54
423
4241.5000
LSE
14:31:41
391
4240.0000
LSE
14:32:11
400
4240.0000
LSE
14:32:11
402
4240.0000
LSE
14:32:11
63
4239.0000
LSE
14:32:14
474
4240.0000
LSE
14:32:44
119
4242.0000
LSE
14:33:54
140
4242.0000
LSE
14:33:54
123
4242.0000
LSE
14:33:54
184
4242.0000
LSE
14:33:54
145
4242.0000
LSE
14:33:54
216
4242.0000
LSE
14:33:54
464
4241.0000
LSE
14:34:27
417
4241.0000
LSE
14:34:27
410
4240.5000
LSE
14:34:56
430
4240.0000
LSE
14:34:59
431
4240.5000
LSE
14:35:51
377
4240.5000
LSE
14:35:51
10
4240.5000
LSE
14:35:51
14
4240.0000
LSE
14:36:05
390
4240.0000
LSE
14:36:05
59
4240.0000
LSE
14:36:05
140
4241.0000
LSE
14:37:04
233
4248.0000
LSE
14:38:57
93
4248.5000
LSE
14:38:57
21
4248.5000
LSE
14:38:57
415
4248.5000
LSE
14:38:57
211
4248.5000
LSE
14:38:57
126
4248.5000
LSE
14:38:57
47
4248.5000
LSE
14:38:57
462
4249.5000
LSE
14:38:57
431
4249.5000
LSE
14:38:57
337
4248.0000
LSE
14:39:24
461
4248.0000
LSE
14:39:24
65
4248.0000
LSE
14:39:24
237
4248.0000
LSE
14:39:24
443
4246.0000
LSE
14:40:16
78
4244.0000
LSE
14:40:31
166
4244.0000
LSE
14:40:31
130
4244.0000
LSE
14:40:31
91
4244.0000
LSE
14:40:31
470
4245.5000
LSE
14:41:43
383
4244.5000
LSE
14:42:25
14
4243.0000
LSE
14:42:27
411
4243.5000
LSE
14:42:51
406
4243.5000
LSE
14:42:51
36
4245.0000
LSE
14:44:30
448
4243.5000
LSE
14:45:29
407
4244.0000
LSE
14:45:29
504
4244.0000
LSE
14:45:29
21
4245.0000
LSE
14:45:29
103
4245.0000
LSE
14:45:29
25
4245.0000
LSE
14:45:29
94
4245.0000
LSE
14:45:29
160
4245.0000
LSE
14:45:29
75
4245.0000
LSE
14:45:29
346
4245.0000
LSE
14:45:29
39
4243.0000
LSE
14:46:26
370
4243.0000
LSE
14:46:31
35
4243.0000
LSE
14:46:31
61
4243.0000
LSE
14:46:31
390
4243.0000
LSE
14:46:31
441
4246.5000
LSE
14:47:53
461
4247.5000
LSE
14:48:36
465
4248.0000
LSE
14:48:36
402
4248.0000
LSE
14:48:36
415
4245.5000
LSE
14:49:41
448
4245.5000
LSE
14:49:41
151
4245.5000
LSE
14:50:25
121
4245.5000
LSE
14:50:25
132
4245.5000
LSE
14:50:34
284
4246.5000
LSE
14:51:17
179
4246.5000
LSE
14:51:17
396
4246.5000
LSE
14:51:17
387
4248.0000
LSE
14:51:58
422
4250.0000
LSE
14:52:36
457
4250.0000
LSE
14:52:36
200
4251.5000
LSE
14:54:15
407
4251.5000
LSE
14:54:19
193
4251.5000
LSE
14:54:19
396
4251.0000
LSE
14:54:23
383
4249.0000
LSE
14:54:36
361
4251.5000
LSE
14:55:54
105
4251.5000
LSE
14:55:54
153
4251.5000
LSE
14:55:54
297
4251.5000
LSE
14:55:54
442
4252.0000
LSE
14:56:40
403
4251.0000
LSE
14:57:37
404
4251.0000
LSE
14:57:37
14
4251.0000
LSE
14:57:37
294
4250.0000
LSE
14:58:57
103
4250.0000
LSE
14:58:57
419
4251.5000
LSE
14:59:46
430
4251.0000
LSE
15:00:08
425
4251.0000
LSE
15:00:08
54
4252.5000
LSE
15:01:25
357
4252.5000
LSE
15:01:25
287
4252.5000
LSE
15:01:25
188
4252.5000
LSE
15:01:25
76
4252.5000
LSE
15:01:25
337
4252.5000
LSE
15:01:25
406
4256.5000
LSE
15:03:34
440
4256.5000
LSE
15:03:34
452
4258.0000
LSE
15:04:27
448
4258.0000
LSE
15:04:27
144
4257.5000
LSE
15:04:42
93
4257.5000
LSE
15:04:42
9
4257.5000
LSE
15:04:42
210
4257.5000
LSE
15:04:42
100
4257.0000
LSE
15:05:02
100
4257.0000
LSE
15:05:02
11
4257.0000
LSE
15:05:02
100
4257.0000
LSE
15:05:07
442
4259.0000
LSE
15:05:37
471
4259.0000
LSE
15:05:37
379
4258.0000
LSE
15:06:01
50
4258.0000
LSE
15:06:01
457
4257.5000
LSE
15:06:31
469
4257.5000
LSE
15:06:31
142
4255.0000
LSE
15:07:12
142
4255.0000
LSE
15:07:12
129
4255.0000
LSE
15:07:12
31
4253.0000
LSE
15:08:17
423
4256.5000
LSE
15:09:23
470
4256.5000
LSE
15:09:23
75
4259.0000
LSE
15:10:26
138
4259.0000
LSE
15:10:26
247
4259.0000
LSE
15:10:26
245
4259.0000
LSE
15:10:26
185
4259.0000
LSE
15:10:26
130
4258.0000
LSE
15:10:35
391
4258.5000
LSE
15:10:35
44
4257.5000
LSE
15:10:46
201
4257.5000
LSE
15:10:46
130
4257.5000
LSE
15:10:46
51
4257.5000
LSE
15:10:46
270
4257.0000
LSE
15:10:53
189
4257.0000
LSE
15:10:53
391
4258.5000
LSE
15:12:29
57
4258.5000
LSE
15:12:44
210
4258.5000
LSE
15:12:44
104
4258.5000
LSE
15:12:44
57
4258.5000
LSE
15:12:44
382
4259.5000
LSE
15:13:46
396
4259.5000
LSE
15:13:46
414
4259.5000
LSE
15:14:39
469
4259.5000
LSE
15:14:39
45
4259.0000
LSE
15:14:52
417
4259.0000
LSE
15:14:52
393
4259.5000
LSE
15:15:45
57
4259.5000
LSE
15:15:45
402
4259.5000
LSE
15:15:45
401
4258.0000
LSE
15:16:10
417
4258.0000
LSE
15:16:55
262
4258.0000
LSE
15:16:55
194
4258.0000
LSE
15:16:55
237
4258.0000
LSE
15:17:28
220
4258.0000
LSE
15:17:28
45
4257.5000
LSE
15:18:46
389
4257.5000
LSE
15:18:46
14
4257.5000
LSE
15:18:46
118
4257.5000
LSE
15:18:46
104
4257.5000
LSE
15:18:46
155
4257.5000
LSE
15:18:46
45
4257.5000
LSE
15:18:46
22
4257.0000
LSE
15:18:58
360
4257.0000
LSE
15:18:58
59
4257.0000
LSE
15:18:58
49
4256.0000
LSE
15:19:17
87
4256.0000
LSE
15:19:17
213
4256.0000
LSE
15:19:17
54
4256.0000
LSE
15:19:17
24
4255.5000
LSE
15:20:03
100
4255.5000
LSE
15:20:06
436
4255.5000
LSE
15:20:40
330
4255.5000
LSE
15:20:40
386
4256.0000
LSE
15:21:09
396
4254.5000
LSE
15:21:40
3
4254.5000
LSE
15:21:50
414
4262.0000
LSE
15:24:44
130
4260.0000
LSE
15:24:50
18
4261.5000
LSE
15:24:50
50
4261.5000
LSE
15:24:50
150
4261.5000
LSE
15:24:50
150
4261.0000
LSE
15:24:50
18
4260.5000
LSE
15:24:50
120
4261.5000
LSE
15:24:50
296
4261.5000
LSE
15:24:50
86
4261.5000
LSE
15:24:50
145
4261.5000
LSE
15:24:50
190
4261.5000
LSE
15:24:50
269
4261.5000
LSE
15:24:50
145
4261.5000
LSE
15:24:50
100
4260.0000
LSE
15:24:53
16
4259.5000
LSE
15:25:00
422
4259.5000
LSE
15:25:00
16
4259.5000
LSE
15:25:00
404
4260.0000
LSE
15:25:00
132
4260.0000
LSE
15:25:00
75
4260.0000
LSE
15:25:00
409
4258.0000
LSE
15:25:50
298
4259.5000
LSE
15:26:35
65
4259.5000
LSE
15:26:35
61
4259.5000
LSE
15:26:35
21
4258.5000
LSE
15:26:50
122
4260.0000
LSE
15:27:34
301
4260.0000
LSE
15:27:34
475
4259.5000
LSE
15:27:35
45
4256.5000
LSE
15:28:18
291
4256.5000
LSE
15:28:18
65
4256.5000
LSE
15:28:18
22
4257.0000
LSE
15:28:18
19
4257.0000
LSE
15:28:18
71
4257.0000
LSE
15:28:18
51
4257.0000
LSE
15:28:18
306
4257.0000
LSE
15:28:18
1
4258.0000
LSE
15:28:18
297
4258.5000
LSE
15:30:00
59
4258.5000
LSE
15:30:00
113
4258.5000
LSE
15:30:00
457
4258.5000
LSE
15:30:00
228
4258.5000
LSE
15:30:00
182
4258.5000
LSE
15:30:00
462
4261.0000
LSE
15:31:25
398
4261.0000
LSE
15:31:25
374
4260.5000
LSE
15:31:53
42
4260.5000
LSE
15:31:53
374
4259.5000
LSE
15:32:32
49
4259.5000
LSE
15:32:32
381
4259.0000
LSE
15:32:51
434
4261.5000
LSE
15:35:20
545
4262.0000
LSE
15:35:20
447
4262.0000
LSE
15:35:20
87
4262.5000
LSE
15:35:20
51
4262.5000
LSE
15:35:20
171
4262.5000
LSE
15:35:20
152
4262.5000
LSE
15:35:20
244
4262.5000
LSE
15:35:20
405
4262.5000
LSE
15:35:20
113
4260.5000
LSE
15:37:04
209
4260.5000
LSE
15:37:07
190
4260.5000
LSE
15:37:07
407
4260.5000
LSE
15:37:07
300
4260.5000
LSE
15:37:07
444
4259.0000
LSE
15:38:16
389
4258.5000
LSE
15:39:06
221
4258.5000
LSE
15:39:06
170
4258.5000
LSE
15:39:06
457
4258.0000
LSE
15:39:50
161
4257.0000
LSE
15:40:03
306
4257.0000
LSE
15:40:03
100
4256.0000
LSE
15:40:41
300
4256.0000
LSE
15:40:44
390
4257.5000
LSE
15:42:08
448
4257.5000
LSE
15:42:08
100
4256.5000
LSE
15:42:13
346
4256.5000
LSE
15:42:17
413
4255.5000
LSE
15:42:30
10
4255.5000
LSE
15:42:30
57
4256.0000
LSE
15:43:12
473
4256.0000
LSE
15:43:12
372
4256.0000
LSE
15:43:12
319
4257.5000
LSE
15:43:47
115
4257.5000
LSE
15:43:47
70
4259.0000
LSE
15:45:30
73
4259.0000
LSE
15:45:30
241
4259.0000
LSE
15:45:30
16
4259.0000
LSE
15:45:30
308
4259.0000
LSE
15:45:30
90
4259.0000
LSE
15:45:30
466
4259.0000
LSE
15:45:30
416
4258.5000
LSE
15:45:55
421
4258.5000
LSE
15:45:55
316
4256.5000
LSE
15:46:07
432
4258.0000
LSE
15:47:39
462
4258.0000
LSE
15:47:39
423
4257.5000
LSE
15:48:03
2
4257.0000
LSE
15:48:10
394
4257.0000
LSE
15:48:15
420
4257.0000
LSE
15:48:15
436
4256.5000
LSE
15:49:01
448
4256.0000
LSE
15:49:02
404
4256.5000
LSE
15:49:57
416
4256.5000
LSE
15:50:01
268
4257.0000
LSE
15:51:17
177
4257.0000
LSE
15:51:17
468
4257.0000
LSE
15:51:17
461
4257.0000
LSE
15:51:17
151
4256.0000
LSE
15:52:06
15
4256.0000
LSE
15:52:06
241
4256.0000
LSE
15:52:06
419
4256.0000
LSE
15:52:06
416
4258.5000
LSE
15:54:05
396
4258.0000
LSE
15:54:41
214
4258.0000
LSE
15:54:41
232
4258.0000
LSE
15:54:41
242
4258.0000
LSE
15:54:41
180
4258.0000
LSE
15:54:41
50
4258.0000
LSE
15:54:41
408
4258.0000
LSE
15:54:41
19
4258.0000
LSE
15:54:41
54
4258.0000
LSE
15:54:41
52
4258.0000
LSE
15:54:41
152
4258.0000
LSE
15:54:41
189
4258.0000
LSE
15:54:41
442
4258.0000
LSE
15:56:45
432
4258.0000
LSE
15:56:45
38
4257.5000
LSE
15:57:19
100
4257.5000
LSE
15:57:24
422
4257.5000
LSE
15:57:28
293
4257.5000
LSE
15:57:28
59
4259.0000
LSE
15:58:32
30
4259.0000
LSE
15:58:35
270
4259.0000
LSE
15:58:47
12
4259.0000
LSE
15:58:47
108
4259.0000
LSE
15:58:47
114
4259.0000
LSE
15:58:47
108
4259.0000
LSE
15:58:47
120
4259.0000
LSE
15:58:47
475
4259.0000
LSE
15:59:39
388
4259.0000
LSE
15:59:39
47
4259.5000
LSE
16:00:24
339
4259.5000
LSE
16:00:24
452
4259.5000
LSE
16:00:24
159
4259.0000
LSE
16:00:28
269
4259.0000
LSE
16:00:28
444
4262.5000
LSE
16:02:40
442
4262.5000
LSE
16:02:40
108
4262.5000
LSE
16:02:40
135
4262.5000
LSE
16:02:40
121
4262.5000
LSE
16:02:40
49
4262.5000
LSE
16:02:40
442
4262.0000
LSE
16:02:45
423
4262.0000
LSE
16:02:45
409
4261.5000
LSE
16:03:26
207
4260.5000
LSE
16:04:11
11
4260.5000
LSE
16:04:11
173
4260.5000
LSE
16:04:28
41
4260.5000
LSE
16:04:28
382
4260.5000
LSE
16:04:28
469
4259.5000
LSE
16:04:32
276
4260.5000
LSE
16:05:57
117
4260.5000
LSE
16:05:57
447
4260.0000
LSE
16:06:06
119
4260.0000
LSE
16:06:06
108
4260.0000
LSE
16:06:21
120
4260.0000
LSE
16:06:21
122
4260.0000
LSE
16:06:21
61
4259.5000
LSE
16:06:55
391
4259.5000
LSE
16:06:55
6
4259.5000
LSE
16:06:55
42
4262.5000
LSE
16:08:26
41
4262.5000
LSE
16:08:26
322
4262.5000
LSE
16:08:26
419
4262.5000
LSE
16:08:26
21
4262.0000
LSE
16:09:21
399
4262.0000
LSE
16:09:21
471
4262.0000
LSE
16:09:21
180
4262.0000
LSE
16:10:01
432
4262.0000
LSE
16:10:01
431
4262.0000
LSE
16:10:01
107
4261.5000
LSE
16:10:27
85
4261.5000
LSE
16:10:27
194
4261.5000
LSE
16:10:27
402
4262.0000
LSE
16:12:00
469
4262.0000
LSE
16:12:00
406
4261.5000
LSE
16:12:01
451
4260.5000
LSE
16:12:17
420
4261.5000
LSE
16:13:05
433
4261.5000
LSE
16:13:05
7
4261.5000
LSE
16:13:05
468
4264.5000
LSE
16:15:01
184
4264.5000
LSE
16:15:01
249
4264.5000
LSE
16:15:01
428
4265.0000
LSE
16:15:01
75
4264.5000
LSE
16:15:31
309
4264.5000
LSE
16:15:31
20
4264.5000
LSE
16:16:01
280
4264.5000
LSE
16:16:01
34
4264.5000
LSE
16:16:01
160
4264.5000
LSE
16:16:01
159
4264.5000
LSE
16:16:04
173
4264.5000
LSE
16:16:04
412
4263.5000
LSE
16:16:29
47
4263.5000
LSE
16:16:29
391
4263.5000
LSE
16:16:29
418
4263.0000
LSE
16:16:52
55
4266.0000
LSE
16:18:26
341
4266.0000
LSE
16:18:26
260
4266.0000
LSE
16:18:26
333
4266.0000
LSE
16:18:26
2
4238.0000
Turquoise
12:18:50
155
4238.5000
Turquoise
12:19:33
104
4238.5000
Turquoise
12:19:33
37
4238.5000
Turquoise
12:19:33
343
4238.0000
Turquoise
12:22:02
120
4230.5000
Turquoise
12:27:33
111
4230.5000
Turquoise
12:27:33
55
4230.5000
Turquoise
12:27:33
289
4232.0000
Turquoise
12:31:11
348
4233.0000
Turquoise
12:35:45
293
4242.0000
Turquoise
12:40:19
346
4242.0000
Turquoise
12:45:52
52
4240.5000
Turquoise
12:49:00
152
4240.5000
Turquoise
12:49:00
139
4240.5000
Turquoise
12:49:00
309
4244.0000
Turquoise
12:53:50
116
4244.5000
Turquoise
13:00:23
206
4244.5000
Turquoise
13:00:23
192
4244.5000
Turquoise
13:02:38
140
4244.5000
Turquoise
13:02:38
345
4247.5000
Turquoise
13:07:11
296
4248.0000
Turquoise
13:12:50
302
4246.5000
Turquoise
13:15:16
1
4243.5000
Turquoise
13:19:26
292
4243.5000
Turquoise
13:19:26
292
4243.5000
Turquoise
13:24:42
148
4240.5000
Turquoise
13:28:01
28
4240.5000
Turquoise
13:28:01
153
4240.5000
Turquoise
13:28:01
327
4240.5000
Turquoise
13:31:05
9
4243.0000
Turquoise
13:35:51
326
4243.0000
Turquoise
13:35:51
349
4242.0000
Turquoise
13:36:56
348
4247.5000
Turquoise
13:41:45
336
4245.0000
Turquoise
13:45:36
3
4241.5000
Turquoise
13:49:30
6
4242.0000
Turquoise
13:49:50
2
4242.0000
Turquoise
13:49:50
156
4241.5000
Turquoise
13:50:19
139
4241.5000
Turquoise
13:50:19
30
4241.0000
Turquoise
13:53:14
310
4241.0000
Turquoise
13:53:14
323
4240.5000
Turquoise
13:57:07
354
4239.5000
Turquoise
13:59:56
348
4238.5000
Turquoise
14:03:58
4
4239.5000
Turquoise
14:06:08
100
4239.5000
Turquoise
14:06:08
181
4239.5000
Turquoise
14:06:08
329
4239.5000
Turquoise
14:10:00
297
4240.0000
Turquoise
14:12:01
352
4245.0000
Turquoise
14:16:08
308
4247.5000
Turquoise
14:17:53
354
4249.0000
Turquoise
14:23:18
4
4248.0000
Turquoise
14:24:30
34
4247.5000
Turquoise
14:25:01
100
4247.5000
Turquoise
14:25:01
100
4247.5000
Turquoise
14:25:01
70
4247.5000
Turquoise
14:25:01
298
4247.0000
Turquoise
14:27:36
346
4242.0000
Turquoise
14:29:56
322
4245.0000
Turquoise
14:30:48
285
4240.5000
Turquoise
14:31:58
129
4242.5000
Turquoise
14:33:54
28
4242.5000
Turquoise
14:33:54
50
4242.5000
Turquoise
14:33:54
100
4242.5000
Turquoise
14:33:54
63
4242.0000
Turquoise
14:33:54
148
4242.0000
Turquoise
14:33:54
201
4242.0000
Turquoise
14:33:54
100
4242.5000
Turquoise
14:33:54
319
4240.5000
Turquoise
14:35:51
88
4241.0000
Turquoise
14:37:04
200
4241.0000
Turquoise
14:37:04
311
4249.5000
Turquoise
14:38:57
314
4246.0000
Turquoise
14:40:16
305
4244.5000
Turquoise
14:42:25
309
4244.5000
Turquoise
14:45:29
162
4245.0000
Turquoise
14:45:29
173
4245.0000
Turquoise
14:45:29
18
4245.0000
Turquoise
14:45:29
137
4247.0000
Turquoise
14:47:47
53
4247.0000
Turquoise
14:47:50
100
4247.0000
Turquoise
14:47:50
316
4246.0000
Turquoise
14:48:52
19
4245.0000
Turquoise
14:50:25
322
4245.0000
Turquoise
14:50:50
274
4249.5000
Turquoise
14:52:36
38
4249.5000
Turquoise
14:52:37
316
4252.0000
Turquoise
14:54:13
286
4251.0000
Turquoise
14:55:58
196
4251.0000
Turquoise
14:57:37
33
4251.0000
Turquoise
14:57:37
58
4251.0000
Turquoise
14:57:37
348
4251.0000
Turquoise
15:00:08
242
4252.0000
Turquoise
15:01:27
100
4252.0000
Turquoise
15:01:27
353
4258.0000
Turquoise
15:04:01
316
4259.5000
Turquoise
15:05:32
100
4255.5000
Turquoise
15:07:10
70
4255.5000
Turquoise
15:07:10
50
4255.5000
Turquoise
15:07:10
77
4255.5000
Turquoise
15:07:10
348
4256.5000
Turquoise
15:09:23
62
4258.5000
Turquoise
15:12:29
123
4258.5000
Turquoise
15:12:29
100
4258.5000
Turquoise
15:12:29
100
4259.5000
Turquoise
15:13:32
100
4259.5000
Turquoise
15:13:35
88
4259.5000
Turquoise
15:13:36
59
4259.5000
Turquoise
15:14:38
274
4259.5000
Turquoise
15:14:38
355
4258.0000
Turquoise
15:16:55
281
4257.5000
Turquoise
15:18:58
74
4257.5000
Turquoise
15:18:58
211
4255.5000
Turquoise
15:21:15
53
4255.5000
Turquoise
15:21:15
37
4255.5000
Turquoise
15:21:15
300
4258.5000
Turquoise
15:22:47
285
4262.0000
Turquoise
15:24:50
344
4259.0000
Turquoise
15:26:37
351
4256.5000
Turquoise
15:28:23
13
4258.5000
Turquoise
15:30:00
140
4258.5000
Turquoise
15:30:00
21
4258.5000
Turquoise
15:30:00
287
4261.0000
Turquoise
15:31:26
5
4261.5000
Turquoise
15:34:23
120
4261.5000
Turquoise
15:34:30
10
4261.5000
Turquoise
15:34:30
290
4262.0000
Turquoise
15:34:50
309
4262.0000
Turquoise
15:35:20
65
4260.5000
Turquoise
15:37:04
54
4260.5000
Turquoise
15:37:04
1
4260.5000
Turquoise
15:37:07
195
4260.5000
Turquoise
15:37:07
15
4258.5000
Turquoise
15:39:06
92
4258.5000
Turquoise
15:39:06
14
4258.5000
Turquoise
15:39:06
187
4258.5000
Turquoise
15:39:06
54
4256.0000
Turquoise
15:40:44
150
4256.0000
Turquoise
15:40:44
100
4256.0000
Turquoise
15:40:44
355
4257.0000
Turquoise
15:42:12
100
4259.0000
Turquoise
15:45:49
23
4259.0000
Turquoise
15:45:49
345
4259.5000
Turquoise
15:45:55
97
4257.5000
Turquoise
15:48:03
118
4257.5000
Turquoise
15:48:03
108
4257.5000
Turquoise
15:48:03
15
4256.5000
Turquoise
15:49:02
70
4256.5000
Turquoise
15:49:02
100
4256.5000
Turquoise
15:49:02
15
4256.5000
Turquoise
15:49:02
123
4256.5000
Turquoise
15:49:02
20
4257.0000
Turquoise
15:51:17
100
4257.0000
Turquoise
15:51:17
63
4257.0000
Turquoise
15:51:17
80
4257.0000
Turquoise
15:51:17
23
4257.0000
Turquoise
15:51:17
100
4256.0000
Turquoise
15:52:06
5
4258.0000
Turquoise
15:53:37
139
4258.5000
Turquoise
15:54:05
167
4258.5000
Turquoise
15:54:05
68
4257.5000
Turquoise
15:55:16
81
4257.5000
Turquoise
15:55:16
10
4257.5000
Turquoise
15:55:16
169
4257.5000
Turquoise
15:55:20
100
4258.5000
Turquoise
15:56:39
100
4258.5000
Turquoise
15:56:39
27
4258.5000
Turquoise
15:57:59
100
4258.5000
Turquoise
15:57:59
100
4258.5000
Turquoise
15:58:04
248
4259.0000
Turquoise
15:58:47
10
4260.0000
Turquoise
15:59:59
292
4259.5000
Turquoise
16:00:24
342
4263.0000
Turquoise
16:02:17
302
4261.5000
Turquoise
16:03:26
111
4260.5000
Turquoise
16:05:57
230
4260.5000
Turquoise
16:05:58
316
4260.0000
Turquoise
16:06:55
99
4262.5000
Turquoise
16:08:45
100
4262.5000
Turquoise
16:08:45
332
4262.0000
Turquoise
16:09:30
99
4262.0000
Turquoise
16:10:26
231
4262.0000
Turquoise
16:10:26
334
4261.5000
Turquoise
16:13:05
15
4265.0000
Turquoise
16:15:01
17
4265.0000
Turquoise
16:15:01
24
4265.0000
Turquoise
16:15:01
12
4265.0000
Turquoise
16:15:01
71
4265.0000
Turquoise
16:15:01
15
4265.0000
Turquoise
16:15:01
55
4265.0000
Turquoise
16:15:01
85
4265.0000
Turquoise
16:15:01
321
4264.5000
Turquoise
16:16:04
308
4265.5000
Turquoise
16:17:50
214
4266.0000
Turquoise
16:18:26
106
4266.0000
Turquoise
16:18:26
30
4266.0000
Turquoise
16:18:26
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.ENDPOSGZGGNVMRGMZM
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