REG - Unilever PLC - Transaction in Own Shares
08 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:
08 July 2021
Number of ordinary shares purchased:
415,080
Highest price paid per share:
GBp 4,323.0000
Lowest price paid per share:
GBp 4,278.0000
Volume weighted average price paid per share:
GBp 4,298.3123
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 19,226,571 of its ordinary shares in treasury and has 2,610,017,201 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,299.6438
300,000
BATS
4,296.0823
100,000
Chi-X
4,286.6123
15,080
Turquoise
0.0000
0
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
MatchID
Date
222
4,302.50
BATE
14:22:02
1917371
08/07/2021
189
4,302.50
BATE
14:22:02
1917365
08/07/2021
31
4,302.50
BATE
14:22:02
1917363
08/07/2021
66
4,302.00
BATE
14:22:50
1918335
08/07/2021
352
4,302.50
BATE
14:22:50
1918325
08/07/2021
123
4,302.00
BATE
14:22:51
1918363
08/07/2021
149
4,302.00
BATE
14:22:51
1918361
08/07/2021
336
4,300.50
BATE
14:24:05
1919768
08/07/2021
100
4,300.50
BATE
14:25:16
1921060
08/07/2021
50
4,300.50
BATE
14:25:16
1921058
08/07/2021
33
4,299.50
BATE
14:25:49
1921759
08/07/2021
122
4,299.50
BATE
14:25:49
1921755
08/07/2021
10
4,299.50
BATE
14:25:49
1921757
08/07/2021
159
4,299.50
BATE
14:26:07
1922102
08/07/2021
50
4,299.50
BATE
14:26:07
1922100
08/07/2021
100
4,299.50
BATE
14:26:07
1922098
08/07/2021
295
4,299.50
BATE
14:26:07
1922092
08/07/2021
195
4,299.50
BATE
14:26:07
1922090
08/07/2021
112
4,305.00
BATE
14:27:07
1923183
08/07/2021
72
4,305.00
BATE
14:27:23
1923395
08/07/2021
88
4,305.00
BATE
14:27:28
1923480
08/07/2021
50
4,305.00
BATE
14:27:28
1923482
08/07/2021
95
4,305.50
BATE
14:28:14
1924525
08/07/2021
97
4,305.50
BATE
14:28:28
1924846
08/07/2021
182
4,305.50
BATE
14:28:29
1924850
08/07/2021
111
4,305.50
BATE
14:28:29
1924848
08/07/2021
153
4,305.50
BATE
14:28:32
1924894
08/07/2021
24
4,305.00
BATE
14:28:43
1925120
08/07/2021
107
4,305.00
BATE
14:28:43
1925118
08/07/2021
91
4,305.00
BATE
14:28:43
1925116
08/07/2021
126
4,305.00
BATE
14:28:43
1925114
08/07/2021
326
4,304.50
BATE
14:29:25
1925966
08/07/2021
342
4,306.50
BATE
14:29:55
1927001
08/07/2021
290
4,307.00
BATE
14:29:55
1926997
08/07/2021
344
4,306.00
BATE
14:30:16
1933625
08/07/2021
354
4,307.00
BATE
14:30:51
1935479
08/07/2021
323
4,306.50
BATE
14:30:52
1935506
08/07/2021
328
4,307.50
BATE
14:31:11
1936336
08/07/2021
330
4,306.00
BATE
14:31:31
1937006
08/07/2021
78
4,301.50
BATE
14:32:01
1938864
08/07/2021
50
4,301.50
BATE
14:32:01
1938862
08/07/2021
100
4,301.50
BATE
14:32:01
1938860
08/07/2021
70
4,301.50
BATE
14:32:01
1938858
08/07/2021
161
4,301.00
BATE
14:32:01
1938856
08/07/2021
119
4,301.00
BATE
14:32:01
1938854
08/07/2021
10
4,301.00
BATE
14:32:01
1938852
08/07/2021
25
4,301.00
BATE
14:32:01
1938850
08/07/2021
319
4,301.00
BATE
14:32:19
1939682
08/07/2021
285
4,299.50
BATE
14:32:23
1939799
08/07/2021
364
4,302.50
BATE
14:33:26
1942068
08/07/2021
288
4302.0000
BATE
14:33:26
1942070
08/07/2021
311
4302.5000
BATE
14:33:26
1942062
08/07/2021
31
4302.5000
BATE
14:33:26
1942056
08/07/2021
328
4303.0000
BATE
14:33:41
1942642
08/07/2021
340
4306.5000
BATE
14:34:22
1944203
08/07/2021
50
4309.0000
BATE
14:34:45
1944756
08/07/2021
108
4309.5000
BATE
14:34:52
1944971
08/07/2021
414
4309.5000
BATE
14:34:52
1944969
08/07/2021
192
4309.0000
BATE
14:34:57
1945084
08/07/2021
167
4309.0000
BATE
14:34:57
1945076
08/07/2021
29
4309.0000
BATE
14:34:57
1945072
08/07/2021
73
4309.0000
BATE
14:34:57
1945074
08/07/2021
310
4308.5000
BATE
14:35:01
1945235
08/07/2021
100
4309.0000
BATE
14:36:21
1948102
08/07/2021
60
4309.0000
BATE
14:36:21
1948100
08/07/2021
72
4309.0000
BATE
14:36:21
1948098
08/07/2021
77
4309.0000
BATE
14:36:21
1948096
08/07/2021
148
4309.0000
BATE
14:36:21
1948094
08/07/2021
13
4308.5000
BATE
14:36:25
1948220
08/07/2021
233
4308.5000
BATE
14:36:25
1948222
08/07/2021
75
4308.5000
BATE
14:36:25
1948218
08/07/2021
200
4308.5000
BATE
14:36:25
1948216
08/07/2021
50
4308.5000
BATE
14:36:25
1948214
08/07/2021
62
4308.5000
BATE
14:36:26
1948253
08/07/2021
43
4310.0000
BATE
14:37:31
1950325
08/07/2021
50
4310.0000
BATE
14:37:31
1950323
08/07/2021
172
4310.0000
BATE
14:37:35
1950466
08/07/2021
216
4310.0000
BATE
14:37:35
1950464
08/07/2021
9
4310.0000
BATE
14:37:35
1950462
08/07/2021
1
4310.0000
BATE
14:37:53
1951083
08/07/2021
317
4310.0000
BATE
14:37:53
1951075
08/07/2021
75
4312.0000
BATE
14:38:11
1951698
08/07/2021
149
4312.0000
BATE
14:38:11
1951696
08/07/2021
32
4312.0000
BATE
14:38:12
1951745
08/07/2021
50
4312.0000
BATE
14:38:12
1951741
08/07/2021
82
4312.0000
BATE
14:38:12
1951737
08/07/2021
75
4312.0000
BATE
14:38:12
1951728
08/07/2021
175
4312.0000
BATE
14:38:12
1951730
08/07/2021
331
4311.0000
BATE
14:38:26
1952392
08/07/2021
81
4312.5000
BATE
14:39:32
1954636
08/07/2021
28
4312.5000
BATE
14:39:32
1954634
08/07/2021
67
4312.5000
BATE
14:39:32
1954632
08/07/2021
181
4312.0000
BATE
14:39:32
1954630
08/07/2021
41
4312.0000
BATE
14:39:32
1954624
08/07/2021
181
4312.0000
BATE
14:39:32
1954626
08/07/2021
202
4312.0000
BATE
14:39:32
1954628
08/07/2021
37
4313.0000
BATE
14:40:12
1956305
08/07/2021
259
4313.0000
BATE
14:40:12
1956303
08/07/2021
116
4312.5000
BATE
14:40:14
1956405
08/07/2021
193
4312.5000
BATE
14:40:14
1956403
08/07/2021
17
4312.5000
BATE
14:40:14
1956401
08/07/2021
25
4313.0000
BATE
14:41:23
1958500
08/07/2021
234
4313.0000
BATE
14:41:30
1958776
08/07/2021
50
4313.0000
BATE
14:41:31
1958897
08/07/2021
39
4313.0000
BATE
14:41:31
1958882
08/07/2021
17
4313.0000
BATE
14:41:31
1958880
08/07/2021
50
4313.0000
BATE
14:41:37
1959147
08/07/2021
34
4313.0000
BATE
14:41:37
1959145
08/07/2021
51
4313.0000
BATE
14:41:37
1959141
08/07/2021
33
4313.0000
BATE
14:41:37
1959143
08/07/2021
50
4314.0000
BATE
14:42:01
1959858
08/07/2021
43
4314.5000
BATE
14:42:01
1959856
08/07/2021
13
4314.5000
BATE
14:42:01
1959854
08/07/2021
26
4314.5000
BATE
14:42:01
1959852
08/07/2021
187
4314.5000
BATE
14:42:01
1959850
08/07/2021
37
4314.5000
BATE
14:42:01
1959848
08/07/2021
196
4314.0000
BATE
14:42:06
1960026
08/07/2021
75
4314.0000
BATE
14:42:06
1960024
08/07/2021
62
4314.0000
BATE
14:42:13
1960276
08/07/2021
137
4313.5000
BATE
14:42:53
1961429
08/07/2021
214
4313.5000
BATE
14:42:53
1961427
08/07/2021
99
4313.0000
BATE
14:43:16
1962220
08/07/2021
50
4313.0000
BATE
14:43:16
1962218
08/07/2021
56
4313.0000
BATE
14:43:16
1962216
08/07/2021
50
4313.0000
BATE
14:43:16
1962214
08/07/2021
50
4313.0000
BATE
14:43:16
1962212
08/07/2021
100
4313.0000
BATE
14:43:26
1962617
08/07/2021
212
4313.0000
BATE
14:43:26
1962621
08/07/2021
317
4313.0000
BATE
14:43:26
1962606
08/07/2021
6
4313.0000
BATE
14:43:26
1962604
08/07/2021
87
4311.5000
BATE
14:44:50
1965145
08/07/2021
80
4311.5000
BATE
14:44:52
1965179
08/07/2021
23
4311.5000
BATE
14:44:52
1965175
08/07/2021
23
4311.0000
BATE
14:44:52
1965181
08/07/2021
65
4311.5000
BATE
14:44:52
1965177
08/07/2021
60
4311.5000
BATE
14:44:52
1965173
08/07/2021
178
4311.0000
BATE
14:45:01
1965421
08/07/2021
58
4311.0000
BATE
14:45:01
1965419
08/07/2021
58
4311.0000
BATE
14:45:01
1965417
08/07/2021
345
4310.5000
BATE
14:45:04
1965615
08/07/2021
292
4309.5000
BATE
14:45:17
1966265
08/07/2021
50
4308.0000
BATE
14:45:47
1967212
08/07/2021
74
4308.0000
BATE
14:45:47
1967210
08/07/2021
49
4308.0000
BATE
14:45:47
1967206
08/07/2021
72
4308.0000
BATE
14:45:48
1967254
08/07/2021
66
4308.0000
BATE
14:45:48
1967252
08/07/2021
291
4309.0000
BATE
14:46:14
1968077
08/07/2021
81
4312.0000
BATE
14:47:12
1970074
08/07/2021
295
4311.5000
BATE
14:47:12
1970072
08/07/2021
50
4312.0000
BATE
14:47:12
1970076
08/07/2021
179
4312.0000
BATE
14:47:12
1970078
08/07/2021
321
4310.5000
BATE
14:47:20
1970452
08/07/2021
260
4307.0000
BATE
14:48:24
1972738
08/07/2021
60
4307.0000
BATE
14:48:24
1972736
08/07/2021
333
4307.0000
BATE
14:48:24
1972730
08/07/2021
13
4307.0000
BATE
14:48:24
1972728
08/07/2021
33
4307.0000
BATE
14:48:24
1972732
08/07/2021
78
4307.0000
BATE
14:48:24
1972734
08/07/2021
340
4305.5000
BATE
14:49:16
1974675
08/07/2021
197
4304.0000
BATE
14:49:53
1976177
08/07/2021
100
4304.0000
BATE
14:49:53
1976175
08/07/2021
28
4304.0000
BATE
14:49:53
1976179
08/07/2021
4
4304.0000
BATE
14:49:53
1976181
08/07/2021
350
4304.0000
BATE
14:49:53
1976171
08/07/2021
319
4304.5000
BATE
14:50:37
1977855
08/07/2021
158
4305.0000
BATE
14:51:05
1979049
08/07/2021
96
4308.5000
BATE
14:51:46
1980209
08/07/2021
77
4308.5000
BATE
14:51:46
1980203
08/07/2021
173
4308.5000
BATE
14:51:46
1980201
08/07/2021
310
4308.0000
BATE
14:51:49
1980284
08/07/2021
207
4308.0000
BATE
14:51:49
1980278
08/07/2021
74
4308.0000
BATE
14:51:49
1980276
08/07/2021
50
4308.0000
BATE
14:51:49
1980270
08/07/2021
100
4312.5000
BATE
14:52:48
1982154
08/07/2021
85
4312.5000
BATE
14:52:48
1982152
08/07/2021
85
4312.5000
BATE
14:52:48
1982150
08/07/2021
333
4312.0000
BATE
14:52:51
1982239
08/07/2021
100
4317.5000
BATE
14:54:34
1984947
08/07/2021
70
4317.5000
BATE
14:54:34
1984945
08/07/2021
132
4317.5000
BATE
14:54:34
1984931
08/07/2021
138
4317.5000
BATE
14:54:34
1984927
08/07/2021
375
4317.5000
BATE
14:54:34
1984929
08/07/2021
67
4317.5000
BATE
14:54:34
1984933
08/07/2021
65
4317.0000
BATE
14:54:35
1985012
08/07/2021
200
4317.0000
BATE
14:54:35
1985000
08/07/2021
29
4317.0000
BATE
14:54:35
1984998
08/07/2021
74
4317.0000
BATE
14:54:35
1984986
08/07/2021
48
4317.0000
BATE
14:54:35
1984992
08/07/2021
29
4317.0000
BATE
14:54:35
1984994
08/07/2021
13
4317.0000
BATE
14:54:35
1984996
08/07/2021
38
4317.0000
BATE
14:54:35
1984982
08/07/2021
25
4317.0000
BATE
14:54:35
1984980
08/07/2021
72
4317.0000
BATE
14:54:35
1984978
08/07/2021
27
4317.0000
BATE
14:54:35
1984976
08/07/2021
27
4312.5000
BATE
14:55:09
1986119
08/07/2021
69
4312.5000
BATE
14:55:09
1986117
08/07/2021
95
4312.5000
BATE
14:55:09
1986121
08/07/2021
106
4312.5000
BATE
14:55:10
1986159
08/07/2021
16
4313.5000
BATE
14:56:11
1987888
08/07/2021
65
4313.5000
BATE
14:56:11
1987886
08/07/2021
130
4313.5000
BATE
14:56:11
1987883
08/07/2021
124
4313.5000
BATE
14:56:11
1987881
08/07/2021
126
4313.5000
BATE
14:56:11
1987879
08/07/2021
150
4313.5000
BATE
14:56:11
1987877
08/07/2021
100
4313.5000
BATE
14:56:11
1987875
08/07/2021
236
4314.5000
BATE
14:56:39
1988949
08/07/2021
111
4314.5000
BATE
14:56:39
1988947
08/07/2021
127
4312.5000
BATE
14:57:12
1990030
08/07/2021
65
4312.5000
BATE
14:57:12
1990024
08/07/2021
149
4312.5000
BATE
14:57:12
1990022
08/07/2021
379
4312.0000
BATE
14:57:50
1991254
08/07/2021
86
4312.5000
BATE
14:58:35
1992751
08/07/2021
229
4312.5000
BATE
14:58:35
1992749
08/07/2021
21
4312.5000
BATE
14:58:35
1992747
08/07/2021
15
4312.5000
BATE
14:58:35
1992741
08/07/2021
76
4312.5000
BATE
14:58:35
1992735
08/07/2021
18
4312.5000
BATE
14:58:35
1992733
08/07/2021
181
4312.5000
BATE
14:58:35
1992731
08/07/2021
103
4314.0000
BATE
14:59:14
1994139
08/07/2021
30
4314.0000
BATE
14:59:14
1994131
08/07/2021
157
4314.0000
BATE
14:59:14
1994133
08/07/2021
30
4314.0000
BATE
14:59:14
1994135
08/07/2021
8
4314.0000
BATE
14:59:14
1994137
08/07/2021
334
4314.0000
BATE
14:59:36
1994939
08/07/2021
313
4314.0000
BATE
14:59:36
1994933
08/07/2021
94
4316.5000
BATE
15:00:34
1997368
08/07/2021
359
4317.0000
BATE
15:00:48
1997859
08/07/2021
103
4316.0000
BATE
15:00:55
1998084
08/07/2021
214
4316.0000
BATE
15:01:02
1998250
08/07/2021
120
4313.0000
BATE
15:01:23
1998973
08/07/2021
116
4313.0000
BATE
15:01:23
1998971
08/07/2021
105
4313.0000
BATE
15:01:23
1998969
08/07/2021
320
4311.0000
BATE
15:01:48
2000059
08/07/2021
289
4314.5000
BATE
15:02:41
2002020
08/07/2021
338
4313.5000
BATE
15:02:51
2002355
08/07/2021
50
4310.5000
BATE
15:04:03
2005382
08/07/2021
50
4310.5000
BATE
15:04:03
2005307
08/07/2021
119
4310.5000
BATE
15:04:03
2005305
08/07/2021
351
4309.5000
BATE
15:04:14
2005788
08/07/2021
19
4309.5000
BATE
15:04:14
2005786
08/07/2021
340
4310.0000
BATE
15:04:14
2005780
08/07/2021
145
4309.0000
BATE
15:04:27
2006114
08/07/2021
210
4309.0000
BATE
15:04:27
2006112
08/07/2021
429
4305.5000
BATE
15:05:34
2007975
08/07/2021
110
4305.0000
BATE
15:05:36
2008053
08/07/2021
140
4305.0000
BATE
15:05:36
2008055
08/07/2021
42
4305.0000
BATE
15:05:36
2008057
08/07/2021
30
4306.0000
BATE
15:06:34
2009881
08/07/2021
50
4306.0000
BATE
15:06:34
2009879
08/07/2021
37
4305.5000
BATE
15:06:34
2009877
08/07/2021
100
4306.0000
BATE
15:06:35
2009896
08/07/2021
50
4306.0000
BATE
15:06:35
2009894
08/07/2021
298
4305.5000
BATE
15:06:50
2010406
08/07/2021
311
4305.5000
BATE
15:06:50
2010402
08/07/2021
289
4301.0000
BATE
15:07:20
2011590
08/07/2021
170
4300.5000
BATE
15:08:26
2013761
08/07/2021
38
4300.5000
BATE
15:08:26
2013759
08/07/2021
50
4300.5000
BATE
15:08:26
2013757
08/07/2021
70
4300.5000
BATE
15:08:26
2013755
08/07/2021
123
4300.5000
BATE
15:08:26
2013745
08/07/2021
28
4300.5000
BATE
15:08:26
2013739
08/07/2021
123
4300.5000
BATE
15:08:26
2013737
08/07/2021
36
4300.5000
BATE
15:08:26
2013743
08/07/2021
330
4299.0000
BATE
15:09:07
2015163
08/07/2021
299
4298.5000
BATE
15:09:42
2016623
08/07/2021
311
4298.0000
BATE
15:09:50
2016883
08/07/2021
26
4295.0000
BATE
15:10:17
2018101
08/07/2021
147
4295.0000
BATE
15:10:17
2018099
08/07/2021
80
4296.0000
BATE
15:11:14
2020128
08/07/2021
217
4296.0000
BATE
15:11:14
2020126
08/07/2021
72
4296.0000
BATE
15:11:14
2020116
08/07/2021
100
4295.5000
BATE
15:11:24
2020524
08/07/2021
50
4295.5000
BATE
15:11:24
2020522
08/07/2021
3
4295.0000
BATE
15:11:27
2020580
08/07/2021
25
4295.0000
BATE
15:11:27
2020578
08/07/2021
237
4295.0000
BATE
15:11:27
2020570
08/07/2021
48
4295.0000
BATE
15:11:27
2020576
08/07/2021
10
4295.0000
BATE
15:11:27
2020568
08/07/2021
293
4292.5000
BATE
15:11:48
2021270
08/07/2021
26
4289.5000
BATE
15:12:20
2022229
08/07/2021
50
4289.5000
BATE
15:12:20
2022231
08/07/2021
188
4288.5000
BATE
15:13:04
2023403
08/07/2021
152
4288.5000
BATE
15:13:04
2023401
08/07/2021
342
4289.0000
BATE
15:13:35
2024176
08/07/2021
288
4289.0000
BATE
15:13:35
2024174
08/07/2021
329
4290.5000
BATE
15:13:56
2024695
08/07/2021
113
4289.5000
BATE
15:14:03
2024927
08/07/2021
100
4289.5000
BATE
15:14:03
2024925
08/07/2021
60
4289.5000
BATE
15:14:03
2024923
08/07/2021
88
4287.5000
BATE
15:14:46
2026332
08/07/2021
164
4287.5000
BATE
15:14:46
2026328
08/07/2021
45
4287.5000
BATE
15:14:46
2026326
08/07/2021
307
4288.0000
BATE
15:15:09
2027262
08/07/2021
320
4286.0000
BATE
15:15:38
2028025
08/07/2021
342
4284.0000
BATE
15:15:55
2028975
08/07/2021
325
4283.5000
BATE
15:16:31
2030682
08/07/2021
307
4281.5000
BATE
15:17:06
2031916
08/07/2021
56
4281.0000
BATE
15:17:38
2032908
08/07/2021
194
4281.0000
BATE
15:17:38
2032904
08/07/2021
54
4281.0000
BATE
15:17:38
2032906
08/07/2021
305
4280.5000
BATE
15:17:44
2033044
08/07/2021
104
4279.0000
BATE
15:18:22
2034367
08/07/2021
31
4279.0000
BATE
15:18:22
2034360
08/07/2021
39
4279.0000
BATE
15:18:22
2034358
08/07/2021
155
4279.0000
BATE
15:18:22
2034356
08/07/2021
351
4279.5000
BATE
15:19:04
2035633
08/07/2021
228
4278.5000
BATE
15:19:17
2036054
08/07/2021
21
4278.5000
BATE
15:19:17
2036052
08/07/2021
26
4278.5000
BATE
15:19:17
2036050
08/07/2021
20
4278.5000
BATE
15:19:17
2036048
08/07/2021
59
4278.5000
BATE
15:19:17
2036046
08/07/2021
69
4281.0000
BATE
15:20:01
2037758
08/07/2021
134
4281.0000
BATE
15:20:01
2037756
08/07/2021
50
4281.0000
BATE
15:20:08
2038044
08/07/2021
37
4281.0000
BATE
15:20:08
2038046
08/07/2021
286
4281.0000
BATE
15:20:08
2038048
08/07/2021
347
4281.5000
BATE
15:20:47
2039561
08/07/2021
286
4283.0000
BATE
15:21:09
2040348
08/07/2021
311
4282.0000
BATE
15:21:33
2041039
08/07/2021
333
4286.0000
BATE
15:22:36
2043413
08/07/2021
333
4286.0000
BATE
15:22:36
2043409
08/07/2021
294
4286.0000
BATE
15:22:36
2043407
08/07/2021
389
4287.0000
BATE
15:23:25
2045600
08/07/2021
50
4286.5000
BATE
15:23:56
2046627
08/07/2021
18
4285.5000
BATE
15:24:01
2047005
08/07/2021
50
4285.5000
BATE
15:24:01
2047003
08/07/2021
356
4285.5000
BATE
15:24:01
2047007
08/07/2021
26
4286.0000
BATE
15:24:01
2047009
08/07/2021
335
4285.0000
BATE
15:24:34
2048478
08/07/2021
71
4285.5000
BATE
15:25:19
2050678
08/07/2021
260
4285.5000
BATE
15:25:19
2050676
08/07/2021
238
4285.5000
BATE
15:25:19
2050672
08/07/2021
19
4285.5000
BATE
15:25:19
2050670
08/07/2021
16
4285.5000
BATE
15:25:19
2050664
08/07/2021
76
4285.5000
BATE
15:25:19
2050662
08/07/2021
225
4286.5000
BATE
15:26:18
2054950
08/07/2021
50
4286.5000
BATE
15:26:18
2054948
08/07/2021
333
4286.5000
BATE
15:26:18
2054932
08/07/2021
25
4282.0000
BATE
15:27:00
2056525
08/07/2021
30
4282.0000
BATE
15:27:00
2056523
08/07/2021
100
4282.0000
BATE
15:27:00
2056521
08/07/2021
50
4282.0000
BATE
15:27:00
2056519
08/07/2021
300
4281.5000
BATE
15:27:00
2056517
08/07/2021
287
4283.0000
BATE
15:27:46
2057857
08/07/2021
83
4286.0000
BATE
15:28:24
2059993
08/07/2021
321
4286.0000
BATE
15:28:25
2060021
08/07/2021
203
4286.0000
BATE
15:28:25
2060017
08/07/2021
54
4285.0000
BATE
15:28:43
2060511
08/07/2021
100
4287.5000
BATE
15:29:16
2061552
08/07/2021
50
4287.5000
BATE
15:29:16
2061550
08/07/2021
50
4287.5000
BATE
15:29:16
2061546
08/07/2021
100
4287.5000
BATE
15:29:16
2061548
08/07/2021
50
4287.5000
BATE
15:29:28
2062183
08/07/2021
60
4287.5000
BATE
15:29:28
2062181
08/07/2021
314
4291.0000
BATE
15:30:10
2063777
08/07/2021
133
4291.0000
BATE
15:30:18
2064179
08/07/2021
50
4291.0000
BATE
15:30:18
2064177
08/07/2021
25
4291.0000
BATE
15:30:18
2064181
08/07/2021
48
4291.0000
BATE
15:30:18
2064183
08/07/2021
70
4291.0000
BATE
15:30:18
2064175
08/07/2021
350
4291.0000
BATE
15:30:18
2064170
08/07/2021
297
4289.0000
BATE
15:31:19
2066072
08/07/2021
15
4289.0000
BATE
15:31:19
2066070
08/07/2021
271
4288.0000
BATE
15:31:20
2066153
08/07/2021
20
4288.0000
BATE
15:31:20
2066151
08/07/2021
262
4291.0000
BATE
15:32:10
2068104
08/07/2021
33
4291.0000
BATE
15:32:10
2068100
08/07/2021
14
4291.0000
BATE
15:32:10
2068094
08/07/2021
286
4290.0000
BATE
15:32:13
2068201
08/07/2021
24
4290.0000
BATE
15:32:13
2068199
08/07/2021
50
4288.0000
BATE
15:32:59
2069645
08/07/2021
100
4288.0000
BATE
15:32:59
2069643
08/07/2021
50
4288.5000
BATE
15:33:28
2070779
08/07/2021
137
4288.5000
BATE
15:33:28
2070783
08/07/2021
100
4288.5000
BATE
15:33:28
2070781
08/07/2021
181
4288.5000
BATE
15:33:28
2070777
08/07/2021
123
4288.5000
BATE
15:33:28
2070775
08/07/2021
284
4287.0000
BATE
15:33:40
2071132
08/07/2021
12
4287.0000
BATE
15:33:40
2071128
08/07/2021
119
4288.0000
BATE
15:34:23
2072870
08/07/2021
187
4288.0000
BATE
15:34:23
2072868
08/07/2021
355
4288.0000
BATE
15:34:44
2073417
08/07/2021
7
4289.0000
BATE
15:35:07
2074239
08/07/2021
149
4289.0000
BATE
15:35:10
2074333
08/07/2021
23
4289.0000
BATE
15:35:10
2074331
08/07/2021
122
4289.0000
BATE
15:35:10
2074329
08/07/2021
32
4289.0000
BATE
15:35:10
2074327
08/07/2021
285
4285.5000
BATE
15:35:24
2074807
08/07/2021
309
4286.0000
BATE
15:36:10
2076221
08/07/2021
332
4285.5000
BATE
15:36:14
2076413
08/07/2021
321
4284.0000
BATE
15:37:03
2077980
08/07/2021
285
4284.5000
BATE
15:37:28
2079206
08/07/2021
336
4283.5000
BATE
15:37:36
2079466
08/07/2021
180
4282.0000
BATE
15:38:00
2079994
08/07/2021
156
4282.0000
BATE
15:38:00
2079992
08/07/2021
303
4283.0000
BATE
15:38:58
2081920
08/07/2021
337
4283.0000
BATE
15:38:58
2081912
08/07/2021
17
4283.0000
BATE
15:38:58
2081910
08/07/2021
283
4286.0000
BATE
15:40:11
2084429
08/07/2021
59
4286.0000
BATE
15:40:11
2084427
08/07/2021
221
4285.5000
BATE
15:40:20
2084743
08/07/2021
70
4285.5000
BATE
15:40:20
2084741
08/07/2021
224
4285.5000
BATE
15:40:20
2084739
08/07/2021
37
4285.5000
BATE
15:40:20
2084737
08/07/2021
55
4285.5000
BATE
15:40:20
2084735
08/07/2021
337
4284.0000
BATE
15:40:48
2085642
08/07/2021
310
4283.5000
BATE
15:41:15
2086647
08/07/2021
300
4280.5000
BATE
15:41:39
2087328
08/07/2021
50
4280.5000
BATE
15:42:27
2088350
08/07/2021
96
4280.5000
BATE
15:42:27
2088348
08/07/2021
312
4282.5000
BATE
15:42:58
2089515
08/07/2021
199
4283.0000
BATE
15:42:58
2089501
08/07/2021
100
4283.0000
BATE
15:42:58
2089497
08/07/2021
13
4286.0000
BATE
15:44:02
2091357
08/07/2021
330
4290.5000
BATE
15:44:32
2092118
08/07/2021
344
4289.0000
BATE
15:44:35
2092198
08/07/2021
1
4289.5000
BATE
15:44:38
2092333
08/07/2021
35
4290.0000
BATE
15:44:45
2092661
08/07/2021
35
4290.0000
BATE
15:44:45
2092659
08/07/2021
50
4290.0000
BATE
15:44:45
2092657
08/07/2021
322
4289.5000
BATE
15:44:45
2092655
08/07/2021
26
4290.0000
BATE
15:45:03
2093242
08/07/2021
340
4288.5000
BATE
15:45:05
2093574
08/07/2021
283
4286.0000
BATE
15:45:38
2094661
08/07/2021
60
4286.0000
BATE
15:45:38
2094659
08/07/2021
50
4286.5000
BATE
15:46:29
2096577
08/07/2021
70
4286.0000
BATE
15:46:29
2096575
08/07/2021
36
4286.5000
BATE
15:46:29
2096583
08/07/2021
100
4286.5000
BATE
15:46:29
2096579
08/07/2021
63
4286.5000
BATE
15:46:29
2096581
08/07/2021
101
4286.0000
BATE
15:46:29
2096565
08/07/2021
21
4286.0000
BATE
15:46:29
2096561
08/07/2021
187
4286.0000
BATE
15:46:29
2096555
08/07/2021
5
4286.0000
BATE
15:47:22
2098751
08/07/2021
59
4286.0000
BATE
15:47:24
2098781
08/07/2021
117
4286.0000
BATE
15:47:30
2098983
08/07/2021
44
4286.0000
BATE
15:47:30
2098981
08/07/2021
125
4286.0000
BATE
15:47:30
2098979
08/07/2021
322
4285.5000
BATE
15:47:46
2099522
08/07/2021
321
4284.5000
BATE
15:48:10
2100390
08/07/2021
298
4284.0000
BATE
15:48:11
2100430
08/07/2021
231
4284.5000
BATE
15:48:50
2102221
08/07/2021
28
4284.5000
BATE
15:48:50
2102186
08/07/2021
42
4284.5000
BATE
15:48:50
2102184
08/07/2021
241
4283.5000
BATE
15:49:07
2102896
08/07/2021
67
4283.5000
BATE
15:49:12
2103159
08/07/2021
353
4285.0000
BATE
15:50:11
2105275
08/07/2021
164
4284.5000
BATE
15:50:22
2105547
08/07/2021
100
4284.5000
BATE
15:50:22
2105529
08/07/2021
50
4284.5000
BATE
15:50:22
2105533
08/07/2021
298
4284.5000
BATE
15:50:22
2105527
08/07/2021
30
4282.0000
BATE
15:51:15
2107780
08/07/2021
50
4282.0000
BATE
15:51:15
2107782
08/07/2021
295
4282.0000
BATE
15:51:20
2108242
08/07/2021
354
4283.0000
BATE
15:51:31
2108682
08/07/2021
244
4284.5000
BATE
15:52:04
2109870
08/07/2021
147
4284.5000
BATE
15:52:05
2109973
08/07/2021
301
4285.5000
BATE
15:52:20
2110616
08/07/2021
321
4287.5000
BATE
15:53:19
2112424
08/07/2021
354
4290.0000
BATE
15:53:35
2113006
08/07/2021
294
4290.0000
BATE
15:53:35
2113004
08/07/2021
309
4289.0000
BATE
15:54:06
2113969
08/07/2021
50
4288.0000
BATE
15:54:57
2115945
08/07/2021
100
4288.0000
BATE
15:54:57
2115947
08/07/2021
17
4287.5000
BATE
15:54:57
2115943
08/07/2021
350
4287.5000
BATE
15:55:02
2116197
08/07/2021
301
4287.0000
BATE
15:55:11
2116533
08/07/2021
331
4285.0000
BATE
15:55:33
2117383
08/07/2021
9
4283.5000
BATE
15:55:58
2118027
08/07/2021
65
4283.5000
BATE
15:55:58
2118025
08/07/2021
29
4283.5000
BATE
15:55:58
2118023
08/07/2021
212
4283.5000
BATE
15:55:58
2118029
08/07/2021
15
4283.5000
BATE
15:55:58
2118021
08/07/2021
166
4284.5000
BATE
15:56:18
2118689
08/07/2021
50
4285.0000
BATE
15:56:18
2118687
08/07/2021
119
4284.5000
BATE
15:56:40
2119473
08/07/2021
59
4285.5000
BATE
15:57:23
2120845
08/07/2021
27
4286.0000
BATE
15:57:25
2120881
08/07/2021
111
4286.0000
BATE
15:57:25
2120879
08/07/2021
158
4286.0000
BATE
15:57:26
2120984
08/07/2021
351
4287.0000
BATE
15:57:40
2121666
08/07/2021
171
4286.5000
BATE
15:58:01
2122732
08/07/2021
35
4286.5000
BATE
15:58:01
2122730
08/07/2021
100
4286.5000
BATE
15:58:01
2122728
08/07/2021
16
4286.5000
BATE
15:58:01
2122718
08/07/2021
334
4286.5000
BATE
15:58:01
2122720
08/07/2021
289
4286.0000
BATE
15:58:42
2123899
08/07/2021
329
4284.0000
BATE
15:58:54
2124275
08/07/2021
56
4282.0000
BATE
15:59:32
2125933
08/07/2021
202
4282.0000
BATE
15:59:33
2125959
08/07/2021
60
4282.0000
BATE
15:59:35
2126062
08/07/2021
100
4282.0000
BATE
16:00:01
2128348
08/07/2021
191
4282.0000
BATE
16:00:01
2128346
08/07/2021
11
4282.0000
BATE
16:00:01
2128344
08/07/2021
56
4282.0000
BATE
16:00:01
2128340
08/07/2021
24
4282.0000
BATE
16:00:01
2128342
08/07/2021
29
4282.0000
BATE
16:00:01
2128338
08/07/2021
9
4282.0000
BATE
16:00:01
2128336
08/07/2021
342
4282.5000
BATE
16:00:18
2129418
08/07/2021
80
4282.0000
BATE
16:00:55
2131229
08/07/2021
100
4282.0000
BATE
16:00:55
2131223
08/07/2021
90
4282.0000
BATE
16:00:55
2131221
08/07/2021
2
4282.0000
BATE
16:00:55
2131225
08/07/2021
63
4282.0000
BATE
16:00:55
2131227
08/07/2021
303
4282.0000
BATE
16:00:55
2131219
08/07/2021
26
4282.0000
BATE
16:00:55
2131217
08/07/2021
4
4283.0000
BATE
16:01:59
2133956
08/07/2021
100
4284.0000
BATE
16:02:04
2134499
08/07/2021
72
4284.0000
BATE
16:02:04
2134457
08/07/2021
90
4284.0000
BATE
16:02:04
2134453
08/07/2021
23
4284.0000
BATE
16:02:04
2134451
08/07/2021
112
4284.0000
BATE
16:02:04
2134455
08/07/2021
224
4284.0000
BATE
16:02:29
2135715
08/07/2021
69
4284.0000
BATE
16:02:29
2135713
08/07/2021
60
4284.0000
BATE
16:02:32
2135793
08/07/2021
1
4284.0000
BATE
16:02:33
2135838
08/07/2021
287
4283.5000
BATE
16:02:46
2136220
08/07/2021
90
4284.5000
BATE
16:03:09
2136893
08/07/2021
50
4284.5000
BATE
16:03:11
2137011
08/07/2021
215
4283.5000
BATE
16:03:58
2138351
08/07/2021
404
4284.0000
BATE
16:03:58
2138324
08/07/2021
100
4284.0000
BATE
16:04:07
2138652
08/07/2021
50
4284.0000
BATE
16:04:17
2139073
08/07/2021
352
4284.0000
BATE
16:04:17
2139069
08/07/2021
343
4283.0000
BATE
16:04:40
2139720
08/07/2021
285
4283.5000
BATE
16:04:40
2139709
08/07/2021
315
4285.5000
BATE
16:05:13
2141362
08/07/2021
328
4284.5000
BATE
16:05:30
2142021
08/07/2021
100
4288.0000
BATE
16:06:19
2143685
08/07/2021
83
4288.0000
BATE
16:06:19
2143683
08/07/2021
100
4287.5000
BATE
16:06:20
2143719
08/07/2021
100
4287.5000
BATE
16:06:23
2143742
08/07/2021
50
4287.5000
BATE
16:06:23
2143740
08/07/2021
50
4288.0000
BATE
16:06:41
2144285
08/07/2021
337
4287.0000
BATE
16:06:45
2144338
08/07/2021
50
4288.0000
BATE
16:07:14
2145392
08/07/2021
275
4288.5000
BATE
16:07:37
2146174
08/07/2021
46
4288.5000
BATE
16:07:37
2146172
08/07/2021
30
4288.5000
BATE
16:07:37
2146170
08/07/2021
293
4288.0000
BATE
16:07:42
2146306
08/07/2021
94
4290.5000
BATE
16:08:17
2147330
08/07/2021
216
4290.5000
BATE
16:08:19
2147362
08/07/2021
313
4290.0000
BATE
16:08:23
2147500
08/07/2021
292
4293.0000
BATE
16:09:12
2148951
08/07/2021
349
4293.0000
BATE
16:09:12
2148949
08/07/2021
35
4292.5000
BATE
16:09:31
2149442
08/07/2021
50
4292.5000
BATE
16:09:31
2149444
08/07/2021
305
4292.5000
BATE
16:09:53
2150132
08/07/2021
23
4292.5000
BATE
16:09:53
2150134
08/07/2021
346
4292.0000
BATE
16:09:58
2150212
08/07/2021
275
4291.0000
BATE
16:10:35
2151864
08/07/2021
75
4291.0000
BATE
16:10:35
2151801
08/07/2021
164
4289.5000
BATE
16:11:24
2153444
08/07/2021
54
4289.5000
BATE
16:11:24
2153442
08/07/2021
36
4289.5000
BATE
16:11:24
2153440
08/07/2021
50
4289.5000
BATE
16:11:24
2153438
08/07/2021
29
4289.5000
BATE
16:11:24
2153436
08/07/2021
296
4289.5000
BATE
16:11:24
2153432
08/07/2021
29
4289.5000
BATE
16:11:24
2153430
08/07/2021
18
4289.5000
BATE
16:11:24
2153428
08/07/2021
318
4288.0000
BATE
16:11:50
2154147
08/07/2021
288
4288.0000
BATE
16:12:38
2155767
08/07/2021
355
4288.5000
BATE
16:13:01
2156376
08/07/2021
311
4288.0000
BATE
16:13:04
2156597
08/07/2021
352
4289.0000
BATE
16:13:58
2158474
08/07/2021
314
4290.0000
BATE
16:14:16
2159186
08/07/2021
50
4290.0000
BATE
16:14:42
2160074
08/07/2021
365
4290.0000
BATE
16:14:53
2160410
08/07/2021
311
4290.0000
BATE
16:14:53
2160408
08/07/2021
336
4290.0000
BATE
16:15:20
2161884
08/07/2021
366
4290.5000
BATE
16:15:45
2163137
08/07/2021
363
4289.5000
BATE
16:16:24
2164732
08/07/2021
296
4289.0000
BATE
16:16:26
2164778
08/07/2021
59
4289.5000
BATE
16:17:02
2166065
08/07/2021
318
4290.0000
BATE
16:17:14
2166419
08/07/2021
340
4291.0000
BATE
16:17:23
2166808
08/07/2021
181
4292.5000
BATE
16:17:59
2168138
08/07/2021
54
4295.0000
BATE
16:18:24
2169058
08/07/2021
38
4295.0000
BATE
16:18:24
2169051
08/07/2021
147
4295.0000
BATE
16:18:24
2169047
08/07/2021
309
4295.0000
BATE
16:18:26
2169265
08/07/2021
23
4295.0000
BATE
16:18:26
2169263
08/07/2021
80
4295.0000
BATE
16:18:36
2169922
08/07/2021
200
4295.0000
BATE
16:18:36
2169920
08/07/2021
50
4295.0000
BATE
16:18:36
2169917
08/07/2021
308
4295.5000
BATE
16:18:36
2169913
08/07/2021
73
4296.5000
BATE
16:19:23
2171683
08/07/2021
250
4296.5000
BATE
16:19:23
2171681
08/07/2021
34
4296.5000
BATE
16:19:23
2171672
08/07/2021
318
4296.0000
BATE
16:19:38
2172284
08/07/2021
89
4296.5000
BATE
16:20:10
2173536
08/07/2021
166
4296.5000
BATE
16:20:10
2173534
08/07/2021
60
4296.0000
BATE
16:20:11
2173591
08/07/2021
81
4296.5000
BATE
16:20:11
2173589
08/07/2021
50
4296.0000
BATE
16:20:22
2174066
08/07/2021
100
4296.0000
BATE
16:20:22
2174068
08/07/2021
65
4296.0000
BATE
16:20:22
2174070
08/07/2021
107
4296.0000
BATE
16:20:22
2174072
08/07/2021
218
4296.0000
BATE
16:20:22
2174064
08/07/2021
29
4296.0000
BATE
16:20:22
2174062
08/07/2021
295
4294.0000
BATE
16:20:46
2174926
08/07/2021
316
4296.0000
BATE
16:21:20
2176103
08/07/2021
308
4296.0000
BATE
16:21:31
2176734
08/07/2021
329
4297.5000
BATE
16:22:02
2177992
08/07/2021
337
4297.5000
BATE
16:22:02
2177990
08/07/2021
100
4298.0000
BATE
16:23:02
2180623
08/07/2021
144
4297.5000
BATE
16:23:02
2180610
08/07/2021
50
4297.5000
BATE
16:23:02
2180608
08/07/2021
104
4297.5000
BATE
16:23:02
2180606
08/07/2021
5
4299.5000
BATE
16:23:12
2181191
08/07/2021
515
4300.0000
BATE
16:23:14
2181220
08/07/2021
250
4301.0000
BATE
16:23:29
2181765
08/07/2021
5
4301.0000
BATE
16:23:29
2181763
08/07/2021
100
4301.0000
BATE
16:23:29
2181761
08/07/2021
30
4301.0000
BATE
16:23:29
2181754
08/07/2021
355
4300.5000
BATE
16:23:45
2182351
08/07/2021
250
4300.5000
BATE
16:24:02
2182873
08/07/2021
71
4300.5000
BATE
16:24:03
2182932
08/07/2021
151
4300.0000
BATE
16:24:11
2183242
08/07/2021
50
4300.0000
BATE
16:24:11
2183236
08/07/2021
18
4300.0000
BATE
16:24:11
2183240
08/07/2021
125
4300.0000
BATE
16:24:11
2183238
08/07/2021
200
4299.5000
BATE
16:24:45
2184528
08/07/2021
31
4299.5000
BATE
16:24:47
2184616
08/07/2021
100
4299.5000
BATE
16:24:47
2184614
08/07/2021
15
4299.5000
BATE
16:24:47
2184612
08/07/2021
196
4299.5000
BATE
16:24:49
2184666
08/07/2021
100
4299.5000
BATE
16:24:49
2184664
08/07/2021
343
4298.0000
BATE
16:25:13
2185958
08/07/2021
342
4297.5000
BATE
16:25:28
2186592
08/07/2021
141
4297.5000
BATE
16:25:28
2186590
08/07/2021
24
4297.5000
BATE
16:25:28
2186588
08/07/2021
150
4297.5000
BATE
16:25:28
2186586
08/07/2021
243
4297.0000
BATE
16:25:46
2187354
08/07/2021
314
4298.5000
BATE
16:26:03
2188256
08/07/2021
250
4299.0000
BATE
16:26:34
2189531
08/07/2021
60
4299.0000
BATE
16:26:34
2189520
08/07/2021
200
4299.0000
BATE
16:26:34
2189524
08/07/2021
250
4299.0000
BATE
16:26:34
2189522
08/07/2021
23
4299.0000
BATE
16:26:37
2189569
08/07/2021
50
4299.0000
BATE
16:26:37
2189567
08/07/2021
46
4299.5000
BATE
16:26:53
2189927
08/07/2021
250
4299.5000
BATE
16:26:53
2189925
08/07/2021
35
4299.5000
BATE
16:27:08
2190379
08/07/2021
115
4299.5000
BATE
16:27:08
2190363
08/07/2021
242
4299.5000
BATE
16:27:11
2190472
08/07/2021
63
4299.5000
BATE
16:27:11
2190468
08/07/2021
16
4299.5000
BATE
16:27:11
2190466
08/07/2021
40
4299.5000
BATE
16:27:11
2190464
08/07/2021
110
4299.5000
BATE
16:27:11
2190462
08/07/2021
306
4300.0000
BATE
16:27:21
2191379
08/07/2021
692
4301.0000
BATE
16:27:43
2192125
08/07/2021
102
4299.5000
BATE
16:28:00
2192706
08/07/2021
360
4299.5000
BATE
16:28:00
2192673
08/07/2021
353
4300.0000
BATE
16:28:13
2193166
08/07/2021
33
4299.5000
BATE
16:28:59
2194810
08/07/2021
505
4300.5000
BATE
16:29:01
2194929
08/07/2021
600
4300.5000
BATE
16:29:01
2194927
08/07/2021
64
4299.5000
BATE
16:29:27
2195969
08/07/2021
28
4299.5000
BATE
16:29:27
2195967
08/07/2021
26
4299.5000
BATE
16:29:28
2195998
08/07/2021
7
4299.5000
BATE
16:29:28
2195996
08/07/2021
93
4299.5000
BATE
16:29:28
2195981
08/07/2021
98
4299.5000
BATE
16:29:28
2195979
08/07/2021
113
4299.5000
BATE
16:29:29
2196016
08/07/2021
414
4291.5000
CHIX
15:30:09
2063657
08/07/2021
287
4291.0000
CHIX
15:30:18
2064168
08/07/2021
60
4291.0000
CHIX
15:30:18
2064166
08/07/2021
68
4291.0000
CHIX
15:32:10
2068102
08/07/2021
50
4291.0000
CHIX
15:32:10
2068098
08/07/2021
17
4291.0000
CHIX
15:32:10
2068096
08/07/2021
213
4291.0000
CHIX
15:32:10
2068092
08/07/2021
290
4288.0000
CHIX
15:34:23
2072866
08/07/2021
334
4286.5000
CHIX
15:35:24
2074799
08/07/2021
299
4286.0000
CHIX
15:36:10
2076219
08/07/2021
68
4284.0000
CHIX
15:36:56
2077822
08/07/2021
157
4284.0000
CHIX
15:36:56
2077820
08/07/2021
58
4284.0000
CHIX
15:36:57
2077866
08/07/2021
7
4284.0000
CHIX
15:36:57
2077864
08/07/2021
215
4284.0000
CHIX
15:36:57
2077862
08/07/2021
130
4285.5000
CHIX
15:37:21
2079060
08/07/2021
215
4285.5000
CHIX
15:37:21
2079058
08/07/2021
22
4285.0000
CHIX
15:37:21
2079054
08/07/2021
236
4285.0000
CHIX
15:37:21
2079056
08/07/2021
301
4282.5000
CHIX
15:39:15
2082530
08/07/2021
333
4285.5000
CHIX
15:40:26
2084877
08/07/2021
314
4283.5000
CHIX
15:41:15
2086645
08/07/2021
13
4280.0000
CHIX
15:41:50
2087548
08/07/2021
215
4280.0000
CHIX
15:41:50
2087546
08/07/2021
285
4283.0000
CHIX
15:42:58
2089499
08/07/2021
31
4283.0000
CHIX
15:42:58
2089495
08/07/2021
58
4289.0000
CHIX
15:44:36
2092240
08/07/2021
56
4289.0000
CHIX
15:44:36
2092242
08/07/2021
155
4290.0000
CHIX
15:44:45
2092653
08/07/2021
215
4289.5000
CHIX
15:44:45
2092651
08/07/2021
130
4289.5000
CHIX
15:45:03
2093298
08/07/2021
182
4289.5000
CHIX
15:45:03
2093295
08/07/2021
16
4289.5000
CHIX
15:45:03
2093288
08/07/2021
33
4286.0000
CHIX
15:46:29
2096559
08/07/2021
157
4286.0000
CHIX
15:46:29
2096563
08/07/2021
22
4286.0000
CHIX
15:46:29
2096569
08/07/2021
16
4286.0000
CHIX
15:46:29
2096557
08/07/2021
69
4286.0000
CHIX
15:46:29
2096553
08/07/2021
8
4286.0000
CHIX
15:46:29
2096551
08/07/2021
301
4284.5000
CHIX
15:48:10
2100392
08/07/2021
58
4285.0000
CHIX
15:50:11
2105279
08/07/2021
215
4285.0000
CHIX
15:50:11
2105277
08/07/2021
60
4284.5000
CHIX
15:50:22
2105560
08/07/2021
200
4284.5000
CHIX
15:50:22
2105558
08/07/2021
39
4284.5000
CHIX
15:50:22
2105556
08/07/2021
215
4282.0000
CHIX
15:51:18
2107892
08/07/2021
215
4282.5000
CHIX
15:51:22
2108306
08/07/2021
215
4285.0000
CHIX
15:52:03
2109745
08/07/2021
347
4286.0000
CHIX
15:52:20
2110597
08/07/2021
215
4289.5000
CHIX
15:53:28
2112635
08/07/2021
215
4287.5000
CHIX
15:55:02
2116193
08/07/2021
299
4285.0000
CHIX
15:55:33
2117381
08/07/2021
84
4284.5000
CHIX
15:56:08
2118420
08/07/2021
215
4284.5000
CHIX
15:56:08
2118418
08/07/2021
36
4285.5000
CHIX
15:57:21
2120759
08/07/2021
58
4285.5000
CHIX
15:57:21
2120757
08/07/2021
215
4285.5000
CHIX
15:57:21
2120755
08/07/2021
215
4285.5000
CHIX
15:58:48
2124074
08/07/2021
295
4285.0000
CHIX
15:58:50
2124109
08/07/2021
331
4282.5000
CHIX
16:00:18
2129416
08/07/2021
215
4280.0000
CHIX
16:01:04
2131719
08/07/2021
320
4281.5000
CHIX
16:01:21
2132768
08/07/2021
215
4284.5000
CHIX
16:03:56
2138291
08/07/2021
100
4284.5000
CHIX
16:03:56
2138293
08/07/2021
36
4284.5000
CHIX
16:03:56
2138295
08/07/2021
215
4283.5000
CHIX
16:04:40
2139711
08/07/2021
72
4283.5000
CHIX
16:04:40
2139713
08/07/2021
39
4285.0000
CHIX
16:05:27
2141863
08/07/2021
215
4285.0000
CHIX
16:05:27
2141865
08/07/2021
78
4285.0000
CHIX
16:05:27
2141867
08/07/2021
150
4287.5000
CHIX
16:06:20
2143694
08/07/2021
196
4287.5000
CHIX
16:06:20
2143692
08/07/2021
325
4288.0000
CHIX
16:07:14
2145390
08/07/2021
297
4293.0000
CHIX
16:09:12
2148974
08/07/2021
315
4289.5000
CHIX
16:11:18
2153173
08/07/2021
55
4288.5000
CHIX
16:13:01
2156380
08/07/2021
235
4288.5000
CHIX
16:13:01
2156378
08/07/2021
349
4287.0000
CHIX
16:13:05
2156642
08/07/2021
161
4289.0000
CHIX
16:13:58
2158472
08/07/2021
159
4289.0000
CHIX
16:13:58
2158470
08/07/2021
342
4290.5000
CHIX
16:15:18
2161774
08/07/2021
100
4290.5000
CHIX
16:15:45
2163141
08/07/2021
215
4290.5000
CHIX
16:15:45
2163139
08/07/2021
23
4290.5000
CHIX
16:15:45
2163143
08/07/2021
215
4289.0000
CHIX
16:16:26
2164780
08/07/2021
59
4290.0000
CHIX
16:17:13
2166358
08/07/2021
110
4290.0000
CHIX
16:17:14
2166417
08/07/2021
146
4290.0000
CHIX
16:17:14
2166415
08/07/2021
36
4295.0000
CHIX
16:18:26
2169271
08/07/2021
80
4295.0000
CHIX
16:18:26
2169269
08/07/2021
215
4295.0000
CHIX
16:18:26
2169267
08/07/2021
296
4322.0000
LSE
11:29:22
1743055
08/07/2021
86
4322.0000
LSE
11:29:22
1743053
08/07/2021
50
4323.0000
LSE
11:32:06
1746589
08/07/2021
58
4323.0000
LSE
11:32:06
1746587
08/07/2021
48
4323.0000
LSE
11:32:06
1746585
08/07/2021
50
4322.5000
LSE
11:32:07
1746633
08/07/2021
142
4322.5000
LSE
11:32:07
1746631
08/07/2021
278
4322.5000
LSE
11:32:07
1746629
08/07/2021
296
4322.5000
LSE
11:32:07
1746623
08/07/2021
359
4322.0000
LSE
11:32:14
1746761
08/07/2021
358
4322.0000
LSE
11:32:14
1746759
08/07/2021
416
4321.0000
LSE
11:32:25
1747047
08/07/2021
421
4320.0000
LSE
11:32:31
1747197
08/07/2021
419
4318.0000
LSE
11:34:52
1749308
08/07/2021
14
4320.0000
LSE
11:37:51
1752519
08/07/2021
331
4320.0000
LSE
11:37:51
1752521
08/07/2021
412
4318.0000
LSE
11:38:54
1753798
08/07/2021
360
4317.5000
LSE
11:40:02
1754917
08/07/2021
373
4316.5000
LSE
11:40:10
1755034
08/07/2021
413
4314.0000
LSE
11:40:22
1755300
08/07/2021
150
4315.5000
LSE
11:41:46
1756902
08/07/2021
50
4315.5000
LSE
11:41:46
1756900
08/07/2021
359
4316.0000
LSE
11:41:46
1756898
08/07/2021
390
4319.5000
LSE
11:43:00
1758218
08/07/2021
362
4319.0000
LSE
11:43:43
1758695
08/07/2021
391
4316.5000
LSE
11:44:40
1759492
08/07/2021
400
4319.5000
LSE
11:48:07
1762951
08/07/2021
407
4318.0000
LSE
11:48:52
1763982
08/07/2021
408
4317.0000
LSE
11:49:33
1764707
08/07/2021
279
4316.0000
LSE
11:50:15
1765681
08/07/2021
118
4316.0000
LSE
11:50:15
1765679
08/07/2021
648
4316.0000
LSE
11:50:15
1765675
08/07/2021
348
4315.5000
LSE
11:50:26
1765929
08/07/2021
115
4316.5000
LSE
11:51:10
1766644
08/07/2021
106
4316.5000
LSE
11:51:10
1766642
08/07/2021
335
4317.0000
LSE
11:51:58
1767806
08/07/2021
41
4317.0000
LSE
11:51:58
1767804
08/07/2021
350
4317.5000
LSE
11:52:28
1768609
08/07/2021
381
4317.0000
LSE
11:53:26
1769454
08/07/2021
354
4318.0000
LSE
11:55:17
1771071
08/07/2021
374
4317.5000
LSE
11:55:21
1771133
08/07/2021
400
4317.0000
LSE
11:55:22
1771142
08/07/2021
320
4316.0000
LSE
11:57:16
1772892
08/07/2021
72
4316.0000
LSE
11:57:16
1772890
08/07/2021
50
4318.0000
LSE
11:58:32
1774083
08/07/2021
292
4318.0000
LSE
11:58:32
1774085
08/07/2021
292
4319.5000
LSE
12:00:39
1776489
08/07/2021
69
4319.5000
LSE
12:00:39
1776487
08/07/2021
343
4319.0000
LSE
12:00:47
1776607
08/07/2021
359
4318.5000
LSE
12:02:11
1777514
08/07/2021
155
4317.0000
LSE
12:06:56
1782203
08/07/2021
152
4317.0000
LSE
12:06:56
1782201
08/07/2021
37
4317.0000
LSE
12:06:56
1782199
08/07/2021
412
4316.5000
LSE
12:07:31
1782729
08/07/2021
367
4315.5000
LSE
12:09:28
1784274
08/07/2021
341
4315.5000
LSE
12:10:03
1784619
08/07/2021
346
4315.5000
LSE
12:10:03
1784617
08/07/2021
349
4315.5000
LSE
12:10:15
1784807
08/07/2021
12
4316.0000
LSE
12:10:41
1785131
08/07/2021
407
4316.0000
LSE
12:10:45
1785203
08/07/2021
376
4315.5000
LSE
12:11:09
1785492
08/07/2021
421
4315.5000
LSE
12:11:24
1785725
08/07/2021
371
4315.5000
LSE
12:11:24
1785723
08/07/2021
482
4315.0000
LSE
12:11:41
1786084
08/07/2021
378
4315.0000
LSE
12:11:52
1786195
08/07/2021
357
4315.5000
LSE
12:12:44
1786788
08/07/2021
284
4315.0000
LSE
12:12:49
1786873
08/07/2021
97
4315.0000
LSE
12:12:49
1786871
08/07/2021
389
4314.0000
LSE
12:13:33
1787446
08/07/2021
418
4313.0000
LSE
12:13:44
1787607
08/07/2021
361
4315.0000
LSE
12:16:52
1791017
08/07/2021
214
4316.5000
LSE
12:20:10
1793026
08/07/2021
179
4316.5000
LSE
12:20:10
1793016
08/07/2021
314
4319.5000
LSE
12:23:15
1795028
08/07/2021
2
4319.5000
LSE
12:23:15
1795024
08/07/2021
103
4319.5000
LSE
12:23:15
1795026
08/07/2021
110
4319.5000
LSE
12:25:27
1796553
08/07/2021
58
4319.5000
LSE
12:25:27
1796551
08/07/2021
172
4319.5000
LSE
12:25:27
1796549
08/07/2021
421
4312.5000
LSE
12:28:34
1798882
08/07/2021
12
4312.0000
LSE
12:29:53
1799873
08/07/2021
332
4312.0000
LSE
12:29:53
1799871
08/07/2021
364
4309.5000
LSE
12:32:35
1802016
08/07/2021
50
4309.5000
LSE
12:34:03
1803252
08/07/2021
54
4309.5000
LSE
12:34:03
1803250
08/07/2021
365
4310.0000
LSE
12:35:13
1804161
08/07/2021
88
4310.5000
LSE
12:37:34
1806015
08/07/2021
330
4310.5000
LSE
12:37:34
1806013
08/07/2021
50
4310.5000
LSE
12:40:02
1807928
08/07/2021
50
4310.5000
LSE
12:40:02
1807930
08/07/2021
393
4309.0000
LSE
12:40:34
1808253
08/07/2021
50
4306.5000
LSE
12:42:07
1809542
08/07/2021
380
4307.0000
LSE
12:42:53
1810186
08/07/2021
355
4308.5000
LSE
12:45:30
1812423
08/07/2021
403
4305.0000
LSE
12:48:52
1815434
08/07/2021
402
4305.0000
LSE
12:51:17
1818175
08/07/2021
100
4304.0000
LSE
12:55:19
1821866
08/07/2021
250
4304.0000
LSE
12:55:19
1821864
08/07/2021
341
4308.0000
LSE
12:58:16
1824794
08/07/2021
121
4306.0000
LSE
13:00:15
1826711
08/07/2021
374
4306.0000
LSE
13:03:00
1829433
08/07/2021
383
4304.5000
LSE
13:05:56
1832635
08/07/2021
119
4302.5000
LSE
13:08:29
1835133
08/07/2021
45
4302.5000
LSE
13:08:29
1835131
08/07/2021
249
4302.5000
LSE
13:08:29
1835135
08/07/2021
350
4298.5000
LSE
13:10:04
1836800
08/07/2021
285
4298.0000
LSE
13:11:12
1837906
08/07/2021
121
4298.0000
LSE
13:11:12
1837904
08/07/2021
98
4301.0000
LSE
13:13:48
1840681
08/07/2021
16
4301.0000
LSE
13:13:48
1840679
08/07/2021
50
4301.0000
LSE
13:13:48
1840677
08/07/2021
180
4301.0000
LSE
13:13:48
1840675
08/07/2021
348
4304.0000
LSE
13:16:33
1843315
08/07/2021
341
4305.0000
LSE
13:19:52
1847209
08/07/2021
190
4304.5000
LSE
13:20:25
1848253
08/07/2021
211
4304.5000
LSE
13:20:25
1848255
08/07/2021
368
4301.5000
LSE
13:23:19
1851466
08/07/2021
101
4303.5000
LSE
13:27:04
1855476
08/07/2021
23
4303.5000
LSE
13:27:04
1855472
08/07/2021
283
4303.5000
LSE
13:27:04
1855474
08/07/2021
46
4308.0000
LSE
13:30:04
1858345
08/07/2021
247
4309.5000
LSE
13:30:50
1859411
08/07/2021
91
4309.5000
LSE
13:30:50
1859409
08/07/2021
27
4309.5000
LSE
13:30:50
1859407
08/07/2021
40
4309.5000
LSE
13:31:02
1859605
08/07/2021
335
4309.5000
LSE
13:31:02
1859603
08/07/2021
378
4312.0000
LSE
13:32:43
1861614
08/07/2021
16
4312.0000
LSE
13:32:43
1861612
08/07/2021
311
4310.0000
LSE
13:34:08
1864573
08/07/2021
66
4310.0000
LSE
13:34:08
1864571
08/07/2021
223
4311.0000
LSE
13:38:01
1868935
08/07/2021
121
4311.0000
LSE
13:38:01
1868933
08/07/2021
38
4313.5000
LSE
13:40:49
1871564
08/07/2021
314
4313.5000
LSE
13:40:49
1871562
08/07/2021
159
4313.0000
LSE
13:41:53
1872481
08/07/2021
27
4313.0000
LSE
13:41:53
1872483
08/07/2021
162
4313.0000
LSE
13:41:53
1872485
08/07/2021
102
4311.5000
LSE
13:44:03
1874831
08/07/2021
171
4311.5000
LSE
13:44:26
1875205
08/07/2021
66
4311.5000
LSE
13:44:26
1875203
08/07/2021
385
4312.0000
LSE
13:46:34
1877994
08/07/2021
19
4313.5000
LSE
13:50:02
1881476
08/07/2021
66
4313.5000
LSE
13:50:02
1881474
08/07/2021
137
4313.5000
LSE
13:50:02
1881472
08/07/2021
172
4313.5000
LSE
13:50:02
1881470
08/07/2021
279
4314.0000
LSE
13:52:11
1884011
08/07/2021
87
4314.0000
LSE
13:52:11
1884009
08/07/2021
280
4315.0000
LSE
13:54:02
1885955
08/07/2021
91
4315.0000
LSE
13:54:02
1885953
08/07/2021
355
4314.0000
LSE
13:55:19
1887362
08/07/2021
93
4314.5000
LSE
13:55:57
1888058
08/07/2021
117
4314.5000
LSE
13:55:57
1888056
08/07/2021
50
4314.5000
LSE
13:55:57
1888052
08/07/2021
150
4314.5000
LSE
13:55:57
1888054
08/07/2021
384
4312.5000
LSE
13:57:26
1889909
08/07/2021
406
4313.5000
LSE
13:59:10
1891642
08/07/2021
367
4314.0000
LSE
14:00:03
1892856
08/07/2021
386
4313.5000
LSE
14:00:09
1893028
08/07/2021
368
4313.5000
LSE
14:00:09
1893026
08/07/2021
115
4313.0000
LSE
14:00:14
1893284
08/07/2021
50
4313.0000
LSE
14:00:14
1893286
08/07/2021
115
4313.0000
LSE
14:00:14
1893280
08/07/2021
224
4313.0000
LSE
14:00:14
1893278
08/07/2021
101
4313.0000
LSE
14:00:14
1893270
08/07/2021
240
4313.0000
LSE
14:00:14
1893268
08/07/2021
410
4313.0000
LSE
14:00:14
1893266
08/07/2021
407
4313.0000
LSE
14:00:14
1893264
08/07/2021
420
4312.5000
LSE
14:00:30
1893587
08/07/2021
334
4312.5000
LSE
14:00:30
1893582
08/07/2021
50
4312.5000
LSE
14:00:30
1893580
08/07/2021
200
4314.5000
LSE
14:01:39
1894670
08/07/2021
84
4314.5000
LSE
14:01:39
1894668
08/07/2021
387
4314.5000
LSE
14:01:39
1894664
08/07/2021
384
4314.5000
LSE
14:01:39
1894662
08/07/2021
403
4314.5000
LSE
14:02:03
1895077
08/07/2021
345
4314.5000
LSE
14:02:03
1895075
08/07/2021
257
4314.5000
LSE
14:02:03
1895073
08/07/2021
146
4314.5000
LSE
14:02:03
1895071
08/07/2021
51
4314.5000
LSE
14:02:24
1895576
08/07/2021
52
4314.5000
LSE
14:02:24
1895574
08/07/2021
152
4314.5000
LSE
14:02:24
1895516
08/07/2021
200
4314.5000
LSE
14:02:24
1895514
08/07/2021
204
4314.5000
LSE
14:02:24
1895512
08/07/2021
160
4314.5000
LSE
14:02:24
1895510
08/07/2021
363
4314.5000
LSE
14:02:24
1895505
08/07/2021
407
4315.0000
LSE
14:03:07
1896614
08/07/2021
139
4315.0000
LSE
14:03:07
1896612
08/07/2021
135
4315.0000
LSE
14:03:07
1896610
08/07/2021
139
4315.0000
LSE
14:03:07
1896608
08/07/2021
379
4314.5000
LSE
14:03:22
1896781
08/07/2021
363
4314.0000
LSE
14:03:52
1897336
08/07/2021
399
4313.5000
LSE
14:04:02
1897482
08/07/2021
362
4313.5000
LSE
14:04:02
1897480
08/07/2021
345
4313.0000
LSE
14:04:40
1898071
08/07/2021
64
4313.0000
LSE
14:04:40
1898075
08/07/2021
11
4313.0000
LSE
14:04:40
1898073
08/07/2021
381
4310.0000
LSE
14:05:24
1898961
08/07/2021
397
4310.0000
LSE
14:05:24
1898959
08/07/2021
362
4309.5000
LSE
14:05:44
1899518
08/07/2021
377
4309.5000
LSE
14:05:44
1899516
08/07/2021
420
4309.0000
LSE
14:05:47
1899574
08/07/2021
389
4306.0000
LSE
14:06:27
1900416
08/07/2021
343
4306.0000
LSE
14:06:27
1900414
08/07/2021
590
4304.0000
LSE
14:07:51
1902068
08/07/2021
190
4306.0000
LSE
14:08:40
1902952
08/07/2021
419
4306.0000
LSE
14:08:40
1902950
08/07/2021
379
4306.0000
LSE
14:08:40
1902946
08/07/2021
455
4306.0000
LSE
14:08:40
1902944
08/07/2021
37
4306.0000
LSE
14:08:40
1902942
08/07/2021
121
4306.0000
LSE
14:08:40
1902940
08/07/2021
110
4306.0000
LSE
14:08:40
1902948
08/07/2021
279
4306.5000
LSE
14:09:37
1903911
08/07/2021
96
4306.5000
LSE
14:09:37
1903909
08/07/2021
561
4306.5000
LSE
14:09:37
1903907
08/07/2021
25
4308.0000
LSE
14:10:12
1904540
08/07/2021
428
4308.0000
LSE
14:10:12
1904538
08/07/2021
50
4308.0000
LSE
14:10:29
1904729
08/07/2021
150
4308.0000
LSE
14:10:29
1904727
08/07/2021
3
4308.0000
LSE
14:10:29
1904725
08/07/2021
799
4308.0000
LSE
14:10:46
1904980
08/07/2021
361
4308.0000
LSE
14:10:46
1904978
08/07/2021
50
4308.5000
LSE
14:11:25
1905760
08/07/2021
50
4308.5000
LSE
14:11:25
1905758
08/07/2021
177
4308.5000
LSE
14:11:25
1905756
08/07/2021
172
4308.5000
LSE
14:11:25
1905754
08/07/2021
346
4308.0000
LSE
14:11:49
1906184
08/07/2021
367
4308.0000
LSE
14:11:49
1906178
08/07/2021
50
4308.5000
LSE
14:11:49
1906176
08/07/2021
299
4308.5000
LSE
14:11:49
1906174
08/07/2021
74
4308.5000
LSE
14:11:49
1906180
08/07/2021
378
4308.0000
LSE
14:11:49
1906182
08/07/2021
472
4309.0000
LSE
14:14:03
1908494
08/07/2021
225
4309.0000
LSE
14:14:03
1908492
08/07/2021
85
4309.0000
LSE
14:14:03
1908490
08/07/2021
321
4309.0000
LSE
14:14:03
1908488
08/07/2021
50
4309.0000
LSE
14:14:32
1909108
08/07/2021
57
4309.0000
LSE
14:14:32
1909110
08/07/2021
76
4309.0000
LSE
14:14:32
1909106
08/07/2021
28
4309.0000
LSE
14:14:32
1909102
08/07/2021
492
4309.0000
LSE
14:14:32
1909100
08/07/2021
114
4309.0000
LSE
14:14:32
1909098
08/07/2021
23
4309.0000
LSE
14:14:32
1909096
08/07/2021
399
4309.0000
LSE
14:14:32
1909104
08/07/2021
415
4308.5000
LSE
14:14:45
1909323
08/07/2021
398
4308.5000
LSE
14:14:45
1909319
08/07/2021
316
4308.0000
LSE
14:15:07
1909813
08/07/2021
336
4308.0000
LSE
14:15:07
1909811
08/07/2021
27
4308.0000
LSE
14:15:07
1909809
08/07/2021
24
4308.0000
LSE
14:15:08
1909829
08/07/2021
20
4305.0000
LSE
14:15:28
1910342
08/07/2021
397
4307.0000
LSE
14:15:28
1910340
08/07/2021
50
4306.0000
LSE
14:15:29
1910390
08/07/2021
377
4305.5000
LSE
14:15:29
1910371
08/07/2021
337
4306.0000
LSE
14:15:29
1910369
08/07/2021
342
4306.0000
LSE
14:15:32
1910471
08/07/2021
412
4306.0000
LSE
14:15:32
1910469
08/07/2021
419
4306.5000
LSE
14:15:32
1910467
08/07/2021
402
4305.5000
LSE
14:15:44
1910625
08/07/2021
407
4305.5000
LSE
14:15:44
1910627
08/07/2021
123
4306.0000
LSE
14:15:49
1910896
08/07/2021
98
4306.0000
LSE
14:15:49
1910894
08/07/2021
120
4306.0000
LSE
14:15:49
1910892
08/07/2021
321
4306.0000
LSE
14:15:49
1910890
08/07/2021
132
4306.0000
LSE
14:15:49
1910888
08/07/2021
50
4306.0000
LSE
14:15:49
1910886
08/07/2021
50
4306.5000
LSE
14:16:04
1911162
08/07/2021
150
4306.5000
LSE
14:16:04
1911164
08/07/2021
392
4306.0000
LSE
14:16:50
1911799
08/07/2021
352
4306.0000
LSE
14:16:50
1911797
08/07/2021
494
4306.0000
LSE
14:16:50
1911795
08/07/2021
150
4305.0000
LSE
14:17:23
1912230
08/07/2021
50
4305.0000
LSE
14:17:23
1912228
08/07/2021
50
4304.5000
LSE
14:17:23
1912226
08/07/2021
50
4305.0000
LSE
14:17:23
1912232
08/07/2021
304
4305.0000
LSE
14:17:23
1912236
08/07/2021
151
4305.0000
LSE
14:17:23
1912234
08/07/2021
604
4305.5000
LSE
14:17:23
1912224
08/07/2021
397
4305.5000
LSE
14:17:23
1912222
08/07/2021
513
4304.0000
LSE
14:17:25
1912247
08/07/2021
416
4304.0000
LSE
14:17:25
1912245
08/07/2021
64
4303.5000
LSE
14:17:40
1912495
08/07/2021
335
4303.5000
LSE
14:17:40
1912493
08/07/2021
154
4302.5000
LSE
14:17:42
1912543
08/07/2021
150
4302.5000
LSE
14:17:42
1912541
08/07/2021
50
4302.5000
LSE
14:17:42
1912539
08/07/2021
50
4302.5000
LSE
14:17:42
1912537
08/07/2021
377
4303.0000
LSE
14:17:42
1912535
08/07/2021
357
4302.0000
LSE
14:19:00
1913751
08/07/2021
341
4302.0000
LSE
14:19:00
1913749
08/07/2021
298
4301.5000
LSE
14:19:04
1913875
08/07/2021
40
4301.5000
LSE
14:19:04
1913873
08/07/2021
11
4301.0000
LSE
14:19:12
1914090
08/07/2021
12
4301.0000
LSE
14:19:12
1914088
08/07/2021
241
4301.0000
LSE
14:19:12
1914086
08/07/2021
93
4301.0000
LSE
14:19:12
1914084
08/07/2021
39
4301.0000
LSE
14:19:12
1914082
08/07/2021
377
4301.0000
LSE
14:20:03
1914929
08/07/2021
414
4301.0000
LSE
14:20:03
1914927
08/07/2021
70
4301.0000
LSE
14:20:47
1915926
08/07/2021
356
4301.0000
LSE
14:20:47
1915924
08/07/2021
63
4301.0000
LSE
14:20:47
1915922
08/07/2021
454
4301.5000
LSE
14:20:47
1915914
08/07/2021
309
4300.0000
LSE
14:21:04
1916240
08/07/2021
383
4300.0000
LSE
14:21:04
1916238
08/07/2021
37
4300.0000
LSE
14:21:04
1916242
08/07/2021
344
4302.5000
LSE
14:22:02
1917373
08/07/2021
33
4302.5000
LSE
14:22:02
1917369
08/07/2021
16
4302.5000
LSE
14:22:02
1917367
08/07/2021
392
4302.5000
LSE
14:22:50
1918327
08/07/2021
450
4301.5000
LSE
14:22:51
1918371
08/07/2021
151
4302.0000
LSE
14:22:51
1918365
08/07/2021
496
4302.0000
LSE
14:22:51
1918369
08/07/2021
270
4302.0000
LSE
14:22:51
1918367
08/07/2021
395
4301.0000
LSE
14:23:02
1918530
08/07/2021
161
4300.0000
LSE
14:24:05
1919780
08/07/2021
150
4300.0000
LSE
14:24:05
1919778
08/07/2021
50
4300.0000
LSE
14:24:05
1919776
08/07/2021
50
4300.0000
LSE
14:24:05
1919774
08/07/2021
208
4300.5000
LSE
14:24:05
1919772
08/07/2021
153
4300.5000
LSE
14:24:05
1919770
08/07/2021
337
4300.0000
LSE
14:25:16
1921064
08/07/2021
21
4300.0000
LSE
14:25:16
1921062
08/07/2021
21
4300.0000
LSE
14:25:16
1921066
08/07/2021
372
4299.5000
LSE
14:25:49
1921753
08/07/2021
379
4299.0000
LSE
14:26:07
1922094
08/07/2021
58
4305.0000
LSE
14:27:55
1924159
08/07/2021
50
4305.0000
LSE
14:27:55
1924157
08/07/2021
58
4306.0000
LSE
14:28:13
1924487
08/07/2021
130
4306.0000
LSE
14:28:13
1924485
08/07/2021
160
4306.0000
LSE
14:28:13
1924483
08/07/2021
244
4306.0000
LSE
14:28:13
1924481
08/07/2021
115
4305.5000
LSE
14:28:32
1924924
08/07/2021
104
4305.5000
LSE
14:28:32
1924922
08/07/2021
50
4305.5000
LSE
14:28:32
1924920
08/07/2021
150
4305.5000
LSE
14:28:32
1924918
08/07/2021
59
4305.5000
LSE
14:28:32
1924916
08/07/2021
15
4305.5000
LSE
14:28:32
1924914
08/07/2021
136
4305.5000
LSE
14:28:32
1924912
08/07/2021
58
4305.5000
LSE
14:28:32
1924910
08/07/2021
50
4305.5000
LSE
14:28:32
1924906
08/07/2021
163
4305.5000
LSE
14:28:32
1924908
08/07/2021
421
4305.5000
LSE
14:28:32
1924902
08/07/2021
127
4305.5000
LSE
14:28:32
1924898
08/07/2021
363
4305.5000
LSE
14:28:32
1924896
08/07/2021
45
4305.5000
LSE
14:28:32
1924904
08/07/2021
345
4305.5000
LSE
14:28:32
1924900
08/07/2021
393
4304.5000
LSE
14:28:43
1925122
08/07/2021
370
4306.0000
LSE
14:29:10
1925620
08/07/2021
418
4304.5000
LSE
14:29:25
1925968
08/07/2021
365
4304.5000
LSE
14:29:25
1925964
08/07/2021
378
4307.0000
LSE
14:29:55
1926999
08/07/2021
2
4306.0000
LSE
14:30:15
1933435
08/07/2021
380
4306.0000
LSE
14:30:15
1933433
08/07/2021
420
4306.0000
LSE
14:30:15
1933431
08/07/2021
346
4306.0000
LSE
14:30:15
1933429
08/07/2021
335
4305.5000
LSE
14:30:16
1933631
08/07/2021
50
4305.5000
LSE
14:30:16
1933629
08/07/2021
176
4305.5000
LSE
14:30:16
1933633
08/07/2021
239
4305.5000
LSE
14:30:16
1933635
08/07/2021
391
4305.5000
LSE
14:30:16
1933627
08/07/2021
398
4305.0000
LSE
14:30:32
1934613
08/07/2021
398
4307.0000
LSE
14:31:20
1936572
08/07/2021
641
4306.5000
LSE
14:31:24
1936716
08/07/2021
373
4306.5000
LSE
14:31:24
1936714
08/07/2021
315
4306.0000
LSE
14:31:31
1937012
08/07/2021
68
4306.0000
LSE
14:31:31
1937010
08/07/2021
351
4306.0000
LSE
14:31:31
1937008
08/07/2021
62
4306.0000
LSE
14:31:31
1937014
08/07/2021
67
4305.0000
LSE
14:31:32
1937051
08/07/2021
18
4305.0000
LSE
14:31:32
1937049
08/07/2021
173
4305.0000
LSE
14:31:32
1937047
08/07/2021
85
4305.0000
LSE
14:31:32
1937045
08/07/2021
360
4305.0000
LSE
14:31:32
1937040
08/07/2021
344
4301.0000
LSE
14:31:43
1937492
08/07/2021
402
4300.5000
LSE
14:32:01
1938866
08/07/2021
393
4300.0000
LSE
14:32:03
1938996
08/07/2021
389
4300.0000
LSE
14:32:03
1938998
08/07/2021
382
4299.0000
LSE
14:32:23
1939819
08/07/2021
350
4300.0000
LSE
14:32:23
1939795
08/07/2021
173
4302.5000
LSE
14:33:26
1942084
08/07/2021
134
4302.5000
LSE
14:33:26
1942082
08/07/2021
50
4302.5000
LSE
14:33:26
1942080
08/07/2021
300
4302.5000
LSE
14:33:26
1942072
08/07/2021
139
4302.5000
LSE
14:33:26
1942074
08/07/2021
51
4302.5000
LSE
14:33:26
1942076
08/07/2021
232
4302.5000
LSE
14:33:26
1942078
08/07/2021
355
4302.5000
LSE
14:33:26
1942066
08/07/2021
246
4302.5000
LSE
14:33:26
1942064
08/07/2021
66
4302.5000
LSE
14:33:26
1942060
08/07/2021
32
4302.5000
LSE
14:33:26
1942058
08/07/2021
204
4309.0000
LSE
14:34:57
1945078
08/07/2021
141
4309.0000
LSE
14:34:57
1945080
08/07/2021
401
4309.0000
LSE
14:34:57
1945082
08/07/2021
85
4308.5000
LSE
14:35:01
1945237
08/07/2021
98
4308.5000
LSE
14:35:01
1945233
08/07/2021
355
4308.5000
LSE
14:35:01
1945231
08/07/2021
34
4308.5000
LSE
14:35:05
1945369
08/07/2021
41
4308.5000
LSE
14:35:05
1945367
08/07/2021
162
4308.5000
LSE
14:35:05
1945364
08/07/2021
20
4308.5000
LSE
14:35:05
1945362
08/07/2021
273
4308.5000
LSE
14:35:05
1945360
08/07/2021
251
4308.5000
LSE
14:35:06
1945379
08/07/2021
122
4308.5000
LSE
14:35:06
1945375
08/07/2021
129
4308.5000
LSE
14:35:06
1945373
08/07/2021
20
4308.0000
LSE
14:35:32
1946305
08/07/2021
368
4308.0000
LSE
14:35:32
1946303
08/07/2021
20
4308.0000
LSE
14:35:32
1946299
08/07/2021
371
4308.5000
LSE
14:36:26
1948261
08/07/2021
47
4308.5000
LSE
14:36:26
1948255
08/07/2021
328
4308.5000
LSE
14:36:26
1948259
08/07/2021
22
4308.5000
LSE
14:36:26
1948257
08/07/2021
361
4308.0000
LSE
14:36:31
1948364
08/07/2021
419
4308.0000
LSE
14:36:31
1948366
08/07/2021
357
4307.0000
LSE
14:36:33
1948436
08/07/2021
382
4310.0000
LSE
14:37:53
1951081
08/07/2021
396
4310.0000
LSE
14:37:53
1951079
08/07/2021
420
4310.0000
LSE
14:37:53
1951077
08/07/2021
422
4311.5000
LSE
14:38:22
1952184
08/07/2021
407
4311.5000
LSE
14:38:22
1952182
08/07/2021
80
4311.5000
LSE
14:38:22
1952180
08/07/2021
335
4311.5000
LSE
14:38:22
1952178
08/07/2021
454
4311.0000
LSE
14:38:26
1952394
08/07/2021
262
4310.5000
LSE
14:38:37
1952833
08/07/2021
137
4310.5000
LSE
14:38:37
1952831
08/07/2021
358
4309.5000
LSE
14:38:42
1953045
08/07/2021
420
4312.5000
LSE
14:40:14
1956411
08/07/2021
367
4312.5000
LSE
14:40:14
1956409
08/07/2021
343
4312.5000
LSE
14:40:14
1956407
08/07/2021
420
4311.5000
LSE
14:40:16
1956492
08/07/2021
210
4311.5000
LSE
14:40:16
1956494
08/07/2021
246
4311.5000
LSE
14:40:29
1956855
08/07/2021
203
4311.5000
LSE
14:40:47
1957399
08/07/2021
150
4311.5000
LSE
14:40:47
1957397
08/07/2021
50
4311.5000
LSE
14:40:47
1957395
08/07/2021
394
4311.5000
LSE
14:40:47
1957393
08/07/2021
397
4311.5000
LSE
14:40:47
1957391
08/07/2021
135
4314.0000
LSE
14:42:06
1960030
08/07/2021
399
4314.0000
LSE
14:42:06
1960028
08/07/2021
197
4313.5000
LSE
14:42:35
1960973
08/07/2021
70
4313.5000
LSE
14:42:35
1960971
08/07/2021
19
4313.5000
LSE
14:42:35
1960969
08/07/2021
408
4313.5000
LSE
14:42:36
1961005
08/07/2021
116
4313.5000
LSE
14:42:36
1961003
08/07/2021
403
4313.5000
LSE
14:42:36
1961007
08/07/2021
171
4313.0000
LSE
14:43:26
1962627
08/07/2021
121
4313.0000
LSE
14:43:26
1962625
08/07/2021
121
4313.0000
LSE
14:43:26
1962623
08/07/2021
130
4313.0000
LSE
14:43:26
1962612
08/07/2021
140
4313.0000
LSE
14:43:26
1962615
08/07/2021
121
4313.0000
LSE
14:43:26
1962619
08/07/2021
520
4313.0000
LSE
14:43:26
1962610
08/07/2021
376
4313.0000
LSE
14:43:26
1962608
08/07/2021
132
4312.5000
LSE
14:43:33
1963000
08/07/2021
218
4312.5000
LSE
14:43:33
1962998
08/07/2021
377
4312.5000
LSE
14:43:33
1962996
08/07/2021
2
4312.5000
LSE
14:43:33
1962994
08/07/2021
362
4312.0000
LSE
14:43:41
1963321
08/07/2021
345
4311.5000
LSE
14:43:48
1963471
08/07/2021
15
4310.5000
LSE
14:45:04
1965617
08/07/2021
366
4310.5000
LSE
14:45:04
1965619
08/07/2021
344
4311.0000
LSE
14:45:04
1965602
08/07/2021
282
4311.0000
LSE
14:45:04
1965600
08/07/2021
105
4311.0000
LSE
14:45:04
1965598
08/07/2021
384
4309.5000
LSE
14:45:05
1965714
08/07/2021
48
4309.0000
LSE
14:45:47
1967194
08/07/2021
347
4309.0000
LSE
14:45:47
1967198
08/07/2021
343
4309.0000
LSE
14:45:47
1967196
08/07/2021
389
4307.5000
LSE
14:45:48
1967262
08/07/2021
69
4307.5000
LSE
14:45:48
1967256
08/07/2021
290
4307.5000
LSE
14:45:48
1967260
08/07/2021
58
4307.5000
LSE
14:45:48
1967258
08/07/2021
402
4312.0000
LSE
14:47:12
1970070
08/07/2021
383
4312.0000
LSE
14:47:12
1970068
08/07/2021
181
4312.0000
LSE
14:47:12
1970066
08/07/2021
206
4312.0000
LSE
14:47:12
1970064
08/07/2021
630
4311.0000
LSE
14:47:15
1970264
08/07/2021
242
4311.0000
LSE
14:47:15
1970262
08/07/2021
78
4311.0000
LSE
14:47:15
1970260
08/07/2021
290
4311.0000
LSE
14:47:15
1970258
08/07/2021
515
4310.5000
LSE
14:47:20
1970454
08/07/2021
363
4310.0000
LSE
14:47:22
1970506
08/07/2021
364
4310.0000
LSE
14:47:22
1970500
08/07/2021
359
4308.5000
LSE
14:47:28
1970667
08/07/2021
418
4308.0000
LSE
14:47:31
1970743
08/07/2021
374
4307.0000
LSE
14:48:24
1972725
08/07/2021
382
4305.5000
LSE
14:49:16
1974679
08/07/2021
401
4305.5000
LSE
14:49:16
1974677
08/07/2021
150
4305.0000
LSE
14:49:19
1974745
08/07/2021
196
4305.0000
LSE
14:49:19
1974743
08/07/2021
339
4304.5000
LSE
14:49:34
1975220
08/07/2021
374
4304.0000
LSE
14:49:53
1976189
08/07/2021
416
4304.0000
LSE
14:49:53
1976173
08/07/2021
346
4304.0000
LSE
14:49:53
1976169
08/07/2021
381
4304.0000
LSE
14:49:53
1976167
08/07/2021
385
4304.5000
LSE
14:50:37
1977859
08/07/2021
371
4304.5000
LSE
14:50:37
1977857
08/07/2021
500
4306.0000
LSE
14:50:48
1978161
08/07/2021
347
4305.5000
LSE
14:50:52
1978477
08/07/2021
375
4305.5000
LSE
14:50:55
1978647
08/07/2021
363
4305.5000
LSE
14:50:55
1978645
08/07/2021
414
4306.0000
LSE
14:50:55
1978643
08/07/2021
387
4305.0000
LSE
14:51:05
1979053
08/07/2021
349
4305.0000
LSE
14:51:05
1979055
08/07/2021
373
4305.0000
LSE
14:51:05
1979051
08/07/2021
500
4309.0000
LSE
14:51:42
1980118
08/07/2021
299
4308.5000
LSE
14:51:46
1980211
08/07/2021
388
4308.5000
LSE
14:51:46
1980207
08/07/2021
338
4308.5000
LSE
14:51:46
1980205
08/07/2021
398
4308.0000
LSE
14:51:49
1980274
08/07/2021
364
4308.0000
LSE
14:51:49
1980272
08/07/2021
102
4307.5000
LSE
14:51:50
1980355
08/07/2021
383
4307.5000
LSE
14:51:50
1980353
08/07/2021
313
4307.5000
LSE
14:51:50
1980357
08/07/2021
380
4307.0000
LSE
14:51:56
1980514
08/07/2021
484
4312.0000
LSE
14:52:51
1982241
08/07/2021
465
4316.5000
LSE
14:53:52
1984024
08/07/2021
50
4316.5000
LSE
14:53:52
1984022
08/07/2021
465
4316.5000
LSE
14:53:52
1984020
08/07/2021
24
4317.5000
LSE
14:54:34
1984943
08/07/2021
331
4317.5000
LSE
14:54:34
1984941
08/07/2021
341
4317.5000
LSE
14:54:34
1984939
08/07/2021
11
4317.5000
LSE
14:54:34
1984935
08/07/2021
386
4317.5000
LSE
14:54:34
1984937
08/07/2021
73
4316.0000
LSE
14:54:35
1985029
08/07/2021
308
4317.0000
LSE
14:54:35
1985008
08/07/2021
72
4317.0000
LSE
14:54:35
1985010
08/07/2021
366
4317.0000
LSE
14:54:35
1985006
08/07/2021
117
4317.0000
LSE
14:54:35
1985004
08/07/2021
230
4317.0000
LSE
14:54:35
1985002
08/07/2021
608
4317.0000
LSE
14:54:35
1984990
08/07/2021
63
4317.0000
LSE
14:54:35
1984988
08/07/2021
158
4317.0000
LSE
14:54:35
1984984
08/07/2021
156
4317.0000
LSE
14:54:35
1984974
08/07/2021
271
4316.0000
LSE
14:54:39
1985153
08/07/2021
421
4313.0000
LSE
14:55:09
1986115
08/07/2021
110
4313.0000
LSE
14:56:12
1988012
08/07/2021
196
4313.0000
LSE
14:56:12
1988010
08/07/2021
110
4313.0000
LSE
14:56:12
1988008
08/07/2021
129
4313.5000
LSE
14:56:44
1989155
08/07/2021
19
4313.5000
LSE
14:56:44
1989157
08/07/2021
402
4313.5000
LSE
14:57:11
1989956
08/07/2021
388
4313.5000
LSE
14:57:11
1989954
08/07/2021
205
4313.5000
LSE
14:57:11
1989952
08/07/2021
402
4312.5000
LSE
14:57:12
1990028
08/07/2021
338
4312.5000
LSE
14:57:12
1990026
08/07/2021
76
4312.5000
LSE
14:57:45
1991107
08/07/2021
52
4312.5000
LSE
14:57:45
1991105
08/07/2021
395
4312.0000
LSE
14:57:50
1991259
08/07/2021
372
4312.5000
LSE
14:57:50
1991250
08/07/2021
396
4312.5000
LSE
14:57:50
1991248
08/07/2021
246
4312.5000
LSE
14:57:50
1991246
08/07/2021
56
4312.5000
LSE
14:58:35
1992745
08/07/2021
43
4312.5000
LSE
14:58:35
1992743
08/07/2021
217
4312.5000
LSE
14:58:35
1992739
08/07/2021
99
4312.5000
LSE
14:58:35
1992737
08/07/2021
357
4312.0000
LSE
14:58:36
1992779
08/07/2021
405
4313.5000
LSE
14:59:36
1994954
08/07/2021
399
4314.0000
LSE
14:59:36
1994941
08/07/2021
419
4314.0000
LSE
14:59:36
1994935
08/07/2021
361
4314.0000
LSE
14:59:36
1994931
08/07/2021
102
4313.0000
LSE
14:59:41
1995101
08/07/2021
66
4313.0000
LSE
14:59:41
1995099
08/07/2021
144
4313.0000
LSE
14:59:41
1995097
08/07/2021
102
4313.0000
LSE
14:59:41
1995095
08/07/2021
140
4314.5000
LSE
15:00:15
1996551
08/07/2021
140
4314.5000
LSE
15:00:15
1996555
08/07/2021
104
4314.5000
LSE
15:00:15
1996553
08/07/2021
128
4316.5000
LSE
15:00:49
1997907
08/07/2021
244
4316.5000
LSE
15:00:49
1997905
08/07/2021
62
4316.5000
LSE
15:00:49
1997903
08/07/2021
203
4316.5000
LSE
15:00:49
1997901
08/07/2021
78
4316.5000
LSE
15:00:49
1997899
08/07/2021
383
4316.0000
LSE
15:00:55
1998082
08/07/2021
15
4316.0000
LSE
15:01:02
1998258
08/07/2021
306
4316.0000
LSE
15:01:02
1998254
08/07/2021
35
4316.0000
LSE
15:01:02
1998252
08/07/2021
83
4316.0000
LSE
15:01:02
1998256
08/07/2021
388
4315.0000
LSE
15:01:09
1998532
08/07/2021
384
4314.0000
LSE
15:01:14
1998689
08/07/2021
411
4310.5000
LSE
15:01:56
2000366
08/07/2021
148
4314.0000
LSE
15:02:47
2002209
08/07/2021
89
4314.0000
LSE
15:02:47
2002207
08/07/2021
131
4314.0000
LSE
15:02:47
2002205
08/07/2021
155
4314.0000
LSE
15:02:47
2002203
08/07/2021
237
4314.0000
LSE
15:02:47
2002201
08/07/2021
408
4313.5000
LSE
15:02:51
2002365
08/07/2021
50
4313.5000
LSE
15:02:51
2002359
08/07/2021
180
4313.5000
LSE
15:02:51
2002357
08/07/2021
150
4313.5000
LSE
15:02:51
2002361
08/07/2021
1
4313.5000
LSE
15:02:51
2002363
08/07/2021
469
4313.5000
LSE
15:02:51
2002353
08/07/2021
342
4309.5000
LSE
15:04:14
2005784
08/07/2021
370
4309.5000
LSE
15:04:14
2005782
08/07/2021
180
4309.0000
LSE
15:04:27
2006110
08/07/2021
50
4309.0000
LSE
15:04:27
2006108
08/07/2021
150
4309.0000
LSE
15:04:27
2006106
08/07/2021
101
4309.0000
LSE
15:04:27
2006100
08/07/2021
282
4309.0000
LSE
15:04:27
2006102
08/07/2021
388
4309.0000
LSE
15:04:27
2006104
08/07/2021
281
4308.0000
LSE
15:04:29
2006184
08/07/2021
140
4308.0000
LSE
15:04:29
2006182
08/07/2021
373
4305.5000
LSE
15:05:34
2007981
08/07/2021
310
4305.5000
LSE
15:05:34
2007979
08/07/2021
69
4305.5000
LSE
15:05:34
2007977
08/07/2021
339
4305.0000
LSE
15:05:36
2008051
08/07/2021
382
4305.0000
LSE
15:05:36
2008041
08/07/2021
359
4305.0000
LSE
15:06:04
2008911
08/07/2021
114
4306.0000
LSE
15:06:45
2010219
08/07/2021
22
4304.0000
LSE
15:06:50
2010419
08/07/2021
78
4304.0000
LSE
15:06:50
2010417
08/07/2021
61
4304.0000
LSE
15:06:50
2010415
08/07/2021
176
4304.0000
LSE
15:06:50
2010413
08/07/2021
50
4304.0000
LSE
15:06:50
2010411
08/07/2021
430
4305.0000
LSE
15:06:50
2010409
08/07/2021
397
4305.5000
LSE
15:06:50
2010404
08/07/2021
408
4305.5000
LSE
15:06:50
2010400
08/07/2021
36
4305.5000
LSE
15:06:50
2010398
08/07/2021
517
4305.5000
LSE
15:06:50
2010396
08/07/2021
358
4303.5000
LSE
15:07:01
2010804
08/07/2021
347
4303.5000
LSE
15:07:01
2010802
08/07/2021
409
4302.5000
LSE
15:07:05
2010989
08/07/2021
511
4302.5000
LSE
15:07:05
2010987
08/07/2021
395
4301.0000
LSE
15:07:20
2011592
08/07/2021
239
4300.5000
LSE
15:08:26
2013769
08/07/2021
106
4300.5000
LSE
15:08:26
2013767
08/07/2021
50
4300.5000
LSE
15:08:26
2013765
08/07/2021
357
4300.5000
LSE
15:08:26
2013753
08/07/2021
86
4300.5000
LSE
15:08:26
2013751
08/07/2021
170
4300.5000
LSE
15:08:26
2013749
08/07/2021
69
4300.5000
LSE
15:08:26
2013747
08/07/2021
35
4300.5000
LSE
15:08:26
2013741
08/07/2021
367
4299.5000
LSE
15:08:34
2013971
08/07/2021
64
4299.5000
LSE
15:08:34
2013967
08/07/2021
320
4299.5000
LSE
15:08:34
2013969
08/07/2021
62
4299.0000
LSE
15:08:36
2014025
08/07/2021
67
4299.0000
LSE
15:08:36
2014023
08/07/2021
227
4299.0000
LSE
15:08:36
2014021
08/07/2021
347
4298.5000
LSE
15:09:21
2015721
08/07/2021
149
4298.5000
LSE
15:09:21
2015718
08/07/2021
38
4298.5000
LSE
15:09:21
2015716
08/07/2021
180
4298.5000
LSE
15:09:21
2015714
08/07/2021
408
4298.5000
LSE
15:09:21
2015706
08/07/2021
81
4298.0000
LSE
15:09:50
2016881
08/07/2021
324
4298.0000
LSE
15:09:50
2016885
08/07/2021
24
4295.0000
LSE
15:10:13
2017915
08/07/2021
349
4295.0000
LSE
15:10:15
2018013
08/07/2021
354
4294.5000
LSE
15:10:16
2018034
08/07/2021
1
4294.5000
LSE
15:10:26
2018485
08/07/2021
405
4294.0000
LSE
15:10:28
2018553
08/07/2021
381
4294.0000
LSE
15:10:59
2019623
08/07/2021
146
4295.0000
LSE
15:11:27
2020584
08/07/2021
230
4295.0000
LSE
15:11:27
2020582
08/07/2021
378
4295.0000
LSE
15:11:27
2020572
08/07/2021
385
4295.0000
LSE
15:11:27
2020574
08/07/2021
353
4292.0000
LSE
15:11:40
2021004
08/07/2021
358
4290.5000
LSE
15:12:00
2021605
08/07/2021
182
4288.5000
LSE
15:13:04
2023411
08/07/2021
210
4288.5000
LSE
15:13:04
2023409
08/07/2021
392
4288.5000
LSE
15:13:04
2023407
08/07/2021
344
4288.5000
LSE
15:13:04
2023405
08/07/2021
397
4290.5000
LSE
15:13:56
2024697
08/07/2021
180
4290.0000
LSE
15:13:59
2024810
08/07/2021
85
4290.0000
LSE
15:13:59
2024814
08/07/2021
90
4290.0000
LSE
15:13:59
2024812
08/07/2021
186
4290.0000
LSE
15:13:59
2024808
08/07/2021
311
4290.0000
LSE
15:13:59
2024806
08/07/2021
177
4290.0000
LSE
15:13:59
2024804
08/07/2021
108
4290.0000
LSE
15:13:59
2024802
08/07/2021
59
4290.0000
LSE
15:13:59
2024800
08/07/2021
395
4289.5000
LSE
15:14:03
2024915
08/07/2021
407
4289.5000
LSE
15:14:03
2024913
08/07/2021
408
4288.0000
LSE
15:14:09
2025186
08/07/2021
368
4287.5000
LSE
15:14:46
2026330
08/07/2021
360
4287.0000
LSE
15:15:23
2027696
08/07/2021
341
4287.0000
LSE
15:15:23
2027694
08/07/2021
367
4286.5000
LSE
15:15:25
2027727
08/07/2021
364
4285.0000
LSE
15:15:51
2028725
08/07/2021
9
4285.0000
LSE
15:15:51
2028723
08/07/2021
51
4284.0000
LSE
15:15:55
2028998
08/07/2021
322
4284.0000
LSE
15:15:55
2028996
08/07/2021
322
4284.0000
LSE
15:15:55
2028989
08/07/2021
50
4284.0000
LSE
15:15:55
2028987
08/07/2021
398
4283.0000
LSE
15:16:32
2030709
08/07/2021
65
4281.5000
LSE
15:17:06
2031936
08/07/2021
34
4281.5000
LSE
15:17:06
2031932
08/07/2021
50
4281.5000
LSE
15:17:06
2031930
08/07/2021
50
4281.5000
LSE
15:17:06
2031926
08/07/2021
150
4281.5000
LSE
15:17:06
2031924
08/07/2021
402
4281.5000
LSE
15:17:06
2031920
08/07/2021
343
4281.5000
LSE
15:17:06
2031918
08/07/2021
411
4280.5000
LSE
15:17:23
2032411
08/07/2021
387
4280.5000
LSE
15:17:44
2033032
08/07/2021
24
4279.5000
LSE
15:17:58
2033505
08/07/2021
349
4279.5000
LSE
15:17:58
2033503
08/07/2021
349
4279.5000
LSE
15:17:58
2033501
08/07/2021
355
4278.5000
LSE
15:18:41
2034905
08/07/2021
358
4279.0000
LSE
15:19:09
2035788
08/07/2021
14
4279.0000
LSE
15:19:09
2035786
08/07/2021
202
4279.0000
LSE
15:19:09
2035791
08/07/2021
136
4279.0000
LSE
15:19:09
2035793
08/07/2021
365
4278.5000
LSE
15:19:17
2036044
08/07/2021
384
4278.0000
LSE
15:19:30
2036490
08/07/2021
346
4278.0000
LSE
15:19:30
2036486
08/07/2021
374
4281.5000
LSE
15:20:47
2039563
08/07/2021
368
4282.5000
LSE
15:21:11
2040409
08/07/2021
351
4282.5000
LSE
15:21:11
2040407
08/07/2021
409
4282.0000
LSE
15:21:33
2041043
08/07/2021
419
4282.0000
LSE
15:21:33
2041041
08/07/2021
399
4285.5000
LSE
15:22:36
2043411
08/07/2021
150
4286.0000
LSE
15:22:55
2044448
08/07/2021
200
4285.5000
LSE
15:23:04
2044911
08/07/2021
381
4285.5000
LSE
15:23:04
2044913
08/07/2021
221
4285.5000
LSE
15:23:04
2044917
08/07/2021
200
4285.5000
LSE
15:23:04
2044915
08/07/2021
200
4285.5000
LSE
15:23:04
2044921
08/07/2021
463
4287.0000
LSE
15:23:25
2045602
08/07/2021
103
4286.0000
LSE
15:23:26
2045666
08/07/2021
236
4286.0000
LSE
15:23:26
2045664
08/07/2021
351
4286.0000
LSE
15:23:26
2045661
08/07/2021
375
4287.0000
LSE
15:23:26
2045612
08/07/2021
421
4286.5000
LSE
15:23:26
2045608
08/07/2021
390
4286.5000
LSE
15:23:26
2045606
08/07/2021
392
4285.0000
LSE
15:23:29
2045730
08/07/2021
390
4285.5000
LSE
15:24:01
2047001
08/07/2021
395
4285.5000
LSE
15:24:01
2046999
08/07/2021
346
4285.0000
LSE
15:24:14
2047685
08/07/2021
395
4285.0000
LSE
15:24:34
2048459
08/07/2021
367
4285.5000
LSE
15:25:19
2050681
08/07/2021
368
4285.5000
LSE
15:25:19
2050674
08/07/2021
389
4285.5000
LSE
15:25:19
2050668
08/07/2021
357
4285.5000
LSE
15:25:19
2050666
08/07/2021
341
4286.5000
LSE
15:26:18
2054952
08/07/2021
126
4286.5000
LSE
15:26:18
2054946
08/07/2021
35
4286.5000
LSE
15:26:18
2054944
08/07/2021
170
4286.5000
LSE
15:26:18
2054942
08/07/2021
50
4286.5000
LSE
15:26:18
2054940
08/07/2021
299
4286.5000
LSE
15:26:18
2054938
08/07/2021
111
4286.5000
LSE
15:26:18
2054936
08/07/2021
353
4286.5000
LSE
15:26:18
2054934
08/07/2021
340
4283.5000
LSE
15:26:42
2055905
08/07/2021
406
4282.5000
LSE
15:26:45
2056122
08/07/2021
368
4281.5000
LSE
15:27:00
2056515
08/07/2021
104
4283.0000
LSE
15:27:46
2057859
08/07/2021
144
4283.0000
LSE
15:27:46
2057855
08/07/2021
101
4283.0000
LSE
15:27:46
2057853
08/07/2021
378
4286.0000
LSE
15:28:25
2060019
08/07/2021
369
4286.0000
LSE
15:28:25
2060023
08/07/2021
375
4286.0000
LSE
15:28:43
2060509
08/07/2021
180
4291.0000
LSE
15:30:10
2063779
08/07/2021
412
4291.0000
LSE
15:30:10
2063775
08/07/2021
429
4291.0000
LSE
15:30:18
2064172
08/07/2021
376
4290.5000
LSE
15:30:24
2064376
08/07/2021
280
4290.5000
LSE
15:30:24
2064374
08/07/2021
105
4290.5000
LSE
15:30:24
2064372
08/07/2021
256
4290.5000
LSE
15:30:24
2064370
08/07/2021
92
4290.5000
LSE
15:30:24
2064368
08/07/2021
387
4289.5000
LSE
15:30:48
2065091
08/07/2021
65
4289.5000
LSE
15:30:48
2065089
08/07/2021
259
4289.5000
LSE
15:30:48
2065087
08/07/2021
123
4289.5000
LSE
15:30:48
2065085
08/07/2021
439
4289.0000
LSE
15:31:19
2066074
08/07/2021
340
4289.0000
LSE
15:31:19
2066076
08/07/2021
343
4288.0000
LSE
15:31:20
2066149
08/07/2021
495
4288.5000
LSE
15:31:20
2066090
08/07/2021
403
4290.5000
LSE
15:32:12
2068142
08/07/2021
420
4290.0000
LSE
15:32:13
2068203
08/07/2021
371
4289.5000
LSE
15:32:16
2068238
08/07/2021
53
4289.5000
LSE
15:32:16
2068236
08/07/2021
295
4289.5000
LSE
15:32:16
2068234
08/07/2021
392
4289.0000
LSE
15:32:27
2068581
08/07/2021
351
4288.0000
LSE
15:32:36
2068761
08/07/2021
385
4287.5000
LSE
15:32:42
2068930
08/07/2021
19
4287.5000
LSE
15:32:42
2068928
08/07/2021
363
4288.0000
LSE
15:33:33
2070983
08/07/2021
21
4288.0000
LSE
15:33:33
2070985
08/07/2021
212
4287.0000
LSE
15:33:40
2071134
08/07/2021
92
4287.0000
LSE
15:33:40
2071130
08/07/2021
102
4287.0000
LSE
15:33:40
2071126
08/07/2021
243
4288.0000
LSE
15:34:23
2072864
08/07/2021
146
4288.0000
LSE
15:34:23
2072862
08/07/2021
345
4288.0000
LSE
15:34:23
2072860
08/07/2021
57
4288.0000
LSE
15:34:50
2073620
08/07/2021
350
4288.0000
LSE
15:34:50
2073624
08/07/2021
326
4288.0000
LSE
15:34:50
2073622
08/07/2021
88
4288.5000
LSE
15:35:13
2074480
08/07/2021
50
4288.5000
LSE
15:35:13
2074478
08/07/2021
50
4288.5000
LSE
15:35:13
2074476
08/07/2021
170
4288.5000
LSE
15:35:13
2074474
08/07/2021
421
4288.5000
LSE
15:35:13
2074472
08/07/2021
408
4287.0000
LSE
15:35:16
2074622
08/07/2021
351
4286.5000
LSE
15:35:24
2074801
08/07/2021
54
4285.5000
LSE
15:36:14
2076421
08/07/2021
325
4285.5000
LSE
15:36:14
2076419
08/07/2021
275
4285.5000
LSE
15:36:14
2076417
08/07/2021
101
4285.5000
LSE
15:36:14
2076415
08/07/2021
418
4284.5000
LSE
15:36:24
2076812
08/07/2021
346
4284.5000
LSE
15:36:24
2076810
08/07/2021
13
4284.5000
LSE
15:37:28
2079224
08/07/2021
50
4284.5000
LSE
15:37:28
2079222
08/07/2021
343
4284.5000
LSE
15:37:28
2079220
08/07/2021
343
4284.5000
LSE
15:37:28
2079216
08/07/2021
50
4284.5000
LSE
15:37:28
2079214
08/07/2021
50
4284.5000
LSE
15:37:28
2079212
08/07/2021
34
4284.5000
LSE
15:37:28
2079210
08/07/2021
363
4284.5000
LSE
15:37:28
2079208
08/07/2021
397
4284.5000
LSE
15:37:28
2079204
08/07/2021
431
4284.5000
LSE
15:37:28
2079202
08/07/2021
385
4283.0000
LSE
15:37:41
2079596
08/07/2021
375
4283.0000
LSE
15:37:41
2079594
08/07/2021
75
4281.5000
LSE
15:38:00
2079996
08/07/2021
380
4283.0000
LSE
15:38:58
2081922
08/07/2021
382
4283.0000
LSE
15:38:58
2081918
08/07/2021
360
4283.0000
LSE
15:38:58
2081916
08/07/2021
350
4283.0000
LSE
15:38:58
2081914
08/07/2021
116
4282.0000
LSE
15:39:15
2082536
08/07/2021
250
4282.0000
LSE
15:39:25
2082777
08/07/2021
141
4285.5000
LSE
15:40:38
2085208
08/07/2021
207
4285.5000
LSE
15:40:38
2085206
08/07/2021
376
4285.0000
LSE
15:40:40
2085249
08/07/2021
414
4285.0000
LSE
15:40:40
2085247
08/07/2021
119
4284.0000
LSE
15:40:48
2085660
08/07/2021
235
4284.0000
LSE
15:40:48
2085652
08/07/2021
404
4284.0000
LSE
15:40:48
2085647
08/07/2021
352
4284.0000
LSE
15:40:48
2085645
08/07/2021
356
4283.5000
LSE
15:41:15
2086649
08/07/2021
405
4282.5000
LSE
15:41:19
2086774
08/07/2021
375
4281.5000
LSE
15:41:30
2087119
08/07/2021
274
4281.5000
LSE
15:41:30
2087117
08/07/2021
146
4281.5000
LSE
15:41:30
2087115
08/07/2021
356
4280.0000
LSE
15:42:00
2087771
08/07/2021
407
4280.0000
LSE
15:42:28
2088360
08/07/2021
64
4282.5000
LSE
15:43:27
2090461
08/07/2021
137
4282.5000
LSE
15:43:27
2090459
08/07/2021
379
4285.0000
LSE
15:44:02
2091372
08/07/2021
763
4289.0000
LSE
15:44:35
2092204
08/07/2021
379
4289.0000
LSE
15:44:35
2092202
08/07/2021
362
4289.0000
LSE
15:44:35
2092200
08/07/2021
410
4289.5000
LSE
15:44:45
2092676
08/07/2021
410
4289.5000
LSE
15:44:45
2092649
08/07/2021
394
4289.5000
LSE
15:45:03
2093292
08/07/2021
389
4289.5000
LSE
15:45:03
2093290
08/07/2021
363
4289.5000
LSE
15:45:03
2093285
08/07/2021
197
4289.5000
LSE
15:45:03
2093281
08/07/2021
224
4289.5000
LSE
15:45:03
2093283
08/07/2021
124
4290.0000
LSE
15:45:03
2093239
08/07/2021
50
4290.0000
LSE
15:45:03
2093237
08/07/2021
348
4290.0000
LSE
15:45:03
2093235
08/07/2021
283
4288.5000
LSE
15:45:05
2093595
08/07/2021
58
4288.5000
LSE
15:45:05
2093592
08/07/2021
359
4288.5000
LSE
15:45:05
2093588
08/07/2021
391
4288.5000
LSE
15:45:05
2093586
08/07/2021
19
4288.5000
LSE
15:45:05
2093584
08/07/2021
144
4288.5000
LSE
15:45:05
2093582
08/07/2021
62
4288.5000
LSE
15:45:05
2093580
08/07/2021
226
4288.5000
LSE
15:45:05
2093578
08/07/2021
542
4288.5000
LSE
15:45:05
2093576
08/07/2021
402
4286.0000
LSE
15:45:38
2094663
08/07/2021
428
4285.5000
LSE
15:46:29
2096595
08/07/2021
12
4285.5000
LSE
15:46:29
2096591
08/07/2021
18
4286.0000
LSE
15:46:29
2096571
08/07/2021
374
4286.0000
LSE
15:46:29
2096567
08/07/2021
390
4286.0000
LSE
15:46:29
2096573
08/07/2021
376
4285.0000
LSE
15:46:40
2097032
08/07/2021
222
4285.0000
LSE
15:46:51
2097461
08/07/2021
344
4285.0000
LSE
15:46:51
2097463
08/07/2021
125
4285.0000
LSE
15:46:51
2097450
08/07/2021
50
4285.0000
LSE
15:46:51
2097448
08/07/2021
404
4285.0000
LSE
15:47:48
2099579
08/07/2021
399
4285.0000
LSE
15:47:48
2099577
08/07/2021
189
4284.5000
LSE
15:48:05
2100224
08/07/2021
40
4284.5000
LSE
15:48:05
2100222
08/07/2021
363
4284.5000
LSE
15:48:10
2100398
08/07/2021
129
4284.5000
LSE
15:48:10
2100396
08/07/2021
77
4284.5000
LSE
15:48:10
2100394
08/07/2021
47
4284.0000
LSE
15:48:11
2100439
08/07/2021
150
4284.0000
LSE
15:48:11
2100437
08/07/2021
122
4284.0000
LSE
15:48:11
2100433
08/07/2021
50
4284.0000
LSE
15:48:11
2100435
08/07/2021
353
4284.0000
LSE
15:48:11
2100428
08/07/2021
104
4284.0000
LSE
15:49:07
2102871
08/07/2021
254
4284.0000
LSE
15:49:07
2102869
08/07/2021
198
4284.0000
LSE
15:49:07
2102867
08/07/2021
200
4284.0000
LSE
15:49:07
2102865
08/07/2021
150
4283.5000
LSE
15:49:12
2103163
08/07/2021
50
4283.5000
LSE
15:49:12
2103161
08/07/2021
14
4283.5000
LSE
15:49:12
2103165
08/07/2021
183
4283.5000
LSE
15:49:12
2103167
08/07/2021
486
4283.5000
LSE
15:49:12
2103157
08/07/2021
194
4285.0000
LSE
15:50:11
2105273
08/07/2021
155
4285.0000
LSE
15:50:11
2105271
08/07/2021
380
4284.5000
LSE
15:50:22
2105554
08/07/2021
282
4284.5000
LSE
15:50:22
2105543
08/07/2021
125
4284.5000
LSE
15:50:22
2105541
08/07/2021
370
4284.5000
LSE
15:50:22
2105531
08/07/2021
50
4284.5000
LSE
15:50:22
2105535
08/07/2021
8
4284.5000
LSE
15:50:22
2105539
08/07/2021
370
4284.5000
LSE
15:50:22
2105525
08/07/2021
338
4284.5000
LSE
15:50:22
2105523
08/07/2021
414
4284.0000
LSE
15:50:26
2105803
08/07/2021
232
4281.5000
LSE
15:50:32
2106138
08/07/2021
12
4281.5000
LSE
15:50:32
2106136
08/07/2021
153
4281.5000
LSE
15:50:34
2106325
08/07/2021
340
4284.5000
LSE
15:52:11
2110210
08/07/2021
332
4285.0000
LSE
15:52:20
2110622
08/07/2021
17
4285.0000
LSE
15:52:20
2110620
08/07/2021
430
4285.0000
LSE
15:52:20
2110618
08/07/2021
393
4284.5000
LSE
15:52:30
2110860
08/07/2021
264
4284.5000
LSE
15:52:30
2110850
08/07/2021
72
4284.5000
LSE
15:52:30
2110848
08/07/2021
356
4284.5000
LSE
15:52:30
2110854
08/07/2021
34
4284.5000
LSE
15:52:30
2110852
08/07/2021
343
4284.5000
LSE
15:52:30
2110856
08/07/2021
59
4284.0000
LSE
15:52:35
2111002
08/07/2021
207
4284.0000
LSE
15:52:35
2111000
08/07/2021
210
4284.0000
LSE
15:52:39
2111181
08/07/2021
136
4284.0000
LSE
15:52:39
2111179
08/07/2021
50
4284.0000
LSE
15:52:39
2111177
08/07/2021
350
4284.0000
LSE
15:52:39
2111167
08/07/2021
155
4284.0000
LSE
15:52:39
2111165
08/07/2021
50
4288.5000
LSE
15:53:44
2113263
08/07/2021
80
4289.0000
LSE
15:53:44
2113257
08/07/2021
424
4289.0000
LSE
15:53:44
2113261
08/07/2021
313
4289.0000
LSE
15:53:44
2113259
08/07/2021
304
4288.0000
LSE
15:53:46
2113376
08/07/2021
164
4288.0000
LSE
15:53:47
2113389
08/07/2021
41
4288.0000
LSE
15:53:47
2113387
08/07/2021
266
4288.0000
LSE
15:53:47
2113385
08/07/2021
369
4289.0000
LSE
15:54:25
2114653
08/07/2021
288
4288.0000
LSE
15:54:28
2114820
08/07/2021
50
4288.0000
LSE
15:54:28
2114818
08/07/2021
50
4288.0000
LSE
15:54:28
2114816
08/07/2021
466
4288.0000
LSE
15:54:28
2114814
08/07/2021
410
4288.0000
LSE
15:54:28
2114812
08/07/2021
160
4287.0000
LSE
15:55:11
2116544
08/07/2021
395
4287.0000
LSE
15:55:11
2116541
08/07/2021
376
4287.0000
LSE
15:55:11
2116535
08/07/2021
98
4286.0000
LSE
15:55:19
2116823
08/07/2021
245
4286.0000
LSE
15:55:19
2116821
08/07/2021
366
4285.5000
LSE
15:55:28
2117144
08/07/2021
406
4285.0000
LSE
15:55:33
2117385
08/07/2021
360
4283.5000
LSE
15:55:58
2118031
08/07/2021
58
4285.0000
LSE
15:56:40
2119454
08/07/2021
190
4285.0000
LSE
15:56:40
2119452
08/07/2021
81
4285.0000
LSE
15:56:40
2119458
08/07/2021
50
4285.0000
LSE
15:56:40
2119456
08/07/2021
133
4285.0000
LSE
15:56:40
2119450
08/07/2021
155
4285.0000
LSE
15:56:40
2119448
08/07/2021
103
4285.0000
LSE
15:56:40
2119446
08/07/2021
176
4285.0000
LSE
15:56:40
2119444
08/07/2021
238
4285.0000
LSE
15:56:40
2119442
08/07/2021
355
4286.5000
LSE
15:57:40
2121668
08/07/2021
28
4286.5000
LSE
15:58:01
2122736
08/07/2021
359
4286.5000
LSE
15:58:01
2122734
08/07/2021
360
4286.5000
LSE
15:58:01
2122726
08/07/2021
56
4286.5000
LSE
15:58:01
2122716
08/07/2021
382
4286.5000
LSE
15:58:01
2122724
08/07/2021
154
4286.5000
LSE
15:58:01
2122722
08/07/2021
159
4286.5000
LSE
15:58:01
2122714
08/07/2021
58
4286.5000
LSE
15:58:27
2123494
08/07/2021
190
4286.5000
LSE
15:58:27
2123492
08/07/2021
103
4286.5000
LSE
15:58:27
2123490
08/07/2021
200
4286.5000
LSE
15:58:27
2123488
08/07/2021
37
4286.5000
LSE
15:58:27
2123486
08/07/2021
45
4286.5000
LSE
15:58:27
2123484
08/07/2021
101
4286.5000
LSE
15:58:30
2123585
08/07/2021
388
4286.0000
LSE
15:58:42
2123901
08/07/2021
388
4285.0000
LSE
15:58:50
2124111
08/07/2021
222
4282.0000
LSE
15:59:32
2125931
08/07/2021
197
4282.0000
LSE
15:59:32
2125929
08/07/2021
385
4281.5000
LSE
16:00:01
2128393
08/07/2021
383
4281.5000
LSE
16:00:01
2128389
08/07/2021
379
4282.0000
LSE
16:00:01
2128334
08/07/2021
413
4282.0000
LSE
16:00:01
2128332
08/07/2021
149
4282.0000
LSE
16:00:55
2131235
08/07/2021
87
4282.0000
LSE
16:00:55
2131233
08/07/2021
190
4282.0000
LSE
16:00:55
2131231
08/07/2021
360
4282.0000
LSE
16:00:55
2131215
08/07/2021
347
4282.0000
LSE
16:00:55
2131213
08/07/2021
421
4281.5000
LSE
16:01:00
2131424
08/07/2021
398
4280.0000
LSE
16:01:04
2131721
08/07/2021
383
4284.0000
LSE
16:02:29
2135711
08/07/2021
707
4283.5000
LSE
16:02:46
2136224
08/07/2021
431
4283.5000
LSE
16:02:46
2136222
08/07/2021
58
4284.5000
LSE
16:03:10
2136977
08/07/2021
160
4284.5000
LSE
16:03:10
2136975
08/07/2021
341
4284.0000
LSE
16:03:58
2138328
08/07/2021
526
4284.0000
LSE
16:03:58
2138326
08/07/2021
459
4284.0000
LSE
16:04:17
2139071
08/07/2021
17
4283.0000
LSE
16:04:40
2139724
08/07/2021
366
4283.0000
LSE
16:04:40
2139722
08/07/2021
334
4283.5000
LSE
16:04:40
2139705
08/07/2021
768
4283.5000
LSE
16:04:40
2139707
08/07/2021
31
4283.5000
LSE
16:04:40
2139703
08/07/2021
607
4283.5000
LSE
16:04:40
2139701
08/07/2021
186
4283.5000
LSE
16:04:40
2139699
08/07/2021
31
4283.5000
LSE
16:04:40
2139697
08/07/2021
298
4285.0000
LSE
16:05:15
2141458
08/07/2021
50
4285.0000
LSE
16:05:15
2141456
08/07/2021
27
4285.0000
LSE
16:05:15
2141454
08/07/2021
255
4285.0000
LSE
16:05:15
2141446
08/07/2021
50
4285.0000
LSE
16:05:15
2141444
08/07/2021
50
4285.0000
LSE
16:05:15
2141440
08/07/2021
407
4285.0000
LSE
16:05:15
2141438
08/07/2021
220
4287.0000
LSE
16:06:25
2143887
08/07/2021
489
4287.0000
LSE
16:06:25
2143885
08/07/2021
121
4287.0000
LSE
16:06:25
2143883
08/07/2021
299
4287.0000
LSE
16:06:25
2143881
08/07/2021
398
4286.5000
LSE
16:06:45
2144351
08/07/2021
406
4287.0000
LSE
16:06:45
2144344
08/07/2021
392
4287.0000
LSE
16:06:45
2144342
08/07/2021
418
4287.0000
LSE
16:06:45
2144340
08/07/2021
360
4290.5000
LSE
16:08:19
2147377
08/07/2021
190
4290.5000
LSE
16:08:19
2147364
08/07/2021
58
4290.5000
LSE
16:08:19
2147366
08/07/2021
377
4291.5000
LSE
16:08:51
2148128
08/07/2021
46
4291.5000
LSE
16:08:51
2148126
08/07/2021
58
4291.5000
LSE
16:08:54
2148228
08/07/2021
42
4291.5000
LSE
16:08:54
2148226
08/07/2021
383
4293.0000
LSE
16:09:12
2148955
08/07/2021
408
4293.5000
LSE
16:09:12
2148953
08/07/2021
559
4292.5000
LSE
16:09:31
2149440
08/07/2021
396
4292.5000
LSE
16:09:31
2149438
08/07/2021
417
4292.5000
LSE
16:09:53
2150140
08/07/2021
379
4292.5000
LSE
16:09:53
2150138
08/07/2021
410
4292.5000
LSE
16:09:53
2150136
08/07/2021
253
4291.5000
LSE
16:10:23
2151141
08/07/2021
239
4291.5000
LSE
16:10:23
2151139
08/07/2021
284
4291.5000
LSE
16:10:23
2151137
08/07/2021
59
4291.5000
LSE
16:10:23
2151135
08/07/2021
50
4291.0000
LSE
16:10:35
2151880
08/07/2021
150
4291.0000
LSE
16:10:35
2151878
08/07/2021
119
4291.0000
LSE
16:10:35
2151884
08/07/2021
50
4291.0000
LSE
16:10:35
2151882
08/07/2021
42
4291.0000
LSE
16:10:35
2151886
08/07/2021
547
4291.0000
LSE
16:10:35
2151862
08/07/2021
349
4291.0000
LSE
16:10:35
2151860
08/07/2021
220
4290.0000
LSE
16:10:52
2152487
08/07/2021
187
4290.0000
LSE
16:10:52
2152485
08/07/2021
357
4289.0000
LSE
16:11:50
2154113
08/07/2021
16
4289.0000
LSE
16:11:50
2154111
08/07/2021
38
4289.0000
LSE
16:11:50
2154108
08/07/2021
33
4289.0000
LSE
16:11:50
2154106
08/07/2021
50
4289.0000
LSE
16:11:50
2154104
08/07/2021
150
4289.0000
LSE
16:11:50
2154100
08/07/2021
50
4289.0000
LSE
16:11:50
2154098
08/07/2021
39
4289.0000
LSE
16:11:50
2154096
08/07/2021
50
4288.5000
LSE
16:11:50
2154094
08/07/2021
50
4289.0000
LSE
16:11:50
2154090
08/07/2021
55
4289.0000
LSE
16:11:50
2154086
08/07/2021
150
4289.0000
LSE
16:11:50
2154088
08/07/2021
261
4289.0000
LSE
16:11:50
2154092
08/07/2021
363
4289.0000
LSE
16:11:50
2154084
08/07/2021
421
4287.5000
LSE
16:13:04
2156605
08/07/2021
349
4287.5000
LSE
16:13:04
2156603
08/07/2021
17
4288.0000
LSE
16:13:04
2156601
08/07/2021
344
4288.0000
LSE
16:13:04
2156599
08/07/2021
344
4288.0000
LSE
16:13:04
2156595
08/07/2021
575
4288.0000
LSE
16:13:04
2156593
08/07/2021
418
4286.5000
LSE
16:13:13
2156950
08/07/2021
338
4286.5000
LSE
16:13:13
2156948
08/07/2021
95
4290.0000
LSE
16:14:42
2160070
08/07/2021
534
4290.0000
LSE
16:14:42
2160072
08/07/2021
94
4290.0000
LSE
16:14:58
2160842
08/07/2021
274
4290.0000
LSE
16:14:59
2160897
08/07/2021
316
4290.0000
LSE
16:15:12
2161573
08/07/2021
413
4290.0000
LSE
16:15:13
2161626
08/07/2021
375
4290.0000
LSE
16:15:13
2161624
08/07/2021
650
4290.0000
LSE
16:15:13
2161622
08/07/2021
77
4290.0000
LSE
16:15:13
2161620
08/07/2021
413
4289.5000
LSE
16:15:28
2162308
08/07/2021
658
4290.0000
LSE
16:15:58
2163602
08/07/2021
243
4289.5000
LSE
16:16:24
2164728
08/07/2021
172
4289.5000
LSE
16:16:24
2164730
08/07/2021
409
4289.5000
LSE
16:16:24
2164726
08/07/2021
293
4289.5000
LSE
16:16:24
2164724
08/07/2021
50
4289.5000
LSE
16:16:24
2164722
08/07/2021
65
4289.5000
LSE
16:16:24
2164720
08/07/2021
65
4289.5000
LSE
16:16:24
2164716
08/07/2021
311
4289.5000
LSE
16:16:24
2164714
08/07/2021
370
4289.5000
LSE
16:16:24
2164712
08/07/2021
498
4289.5000
LSE
16:16:24
2164710
08/07/2021
904
4292.0000
LSE
16:17:42
2167533
08/07/2021
5
4293.5000
LSE
16:18:15
2168739
08/07/2021
594
4293.5000
LSE
16:18:16
2168779
08/07/2021
220
4293.5000
LSE
16:18:17
2168801
08/07/2021
50
4295.5000
LSE
16:18:35
2169890
08/07/2021
13
4295.5000
LSE
16:18:36
2169962
08/07/2021
367
4295.5000
LSE
16:18:36
2169960
08/07/2021
348
4295.5000
LSE
16:18:36
2169915
08/07/2021
377
4294.5000
LSE
16:18:41
2170121
08/07/2021
386
4294.5000
LSE
16:18:41
2170119
08/07/2021
238
4295.0000
LSE
16:18:41
2170085
08/07/2021
105
4295.0000
LSE
16:18:41
2170083
08/07/2021
50
4295.0000
LSE
16:18:41
2170081
08/07/2021
200
4295.0000
LSE
16:18:41
2170079
08/07/2021
22
4295.0000
LSE
16:18:41
2170075
08/07/2021
149
4295.0000
LSE
16:18:41
2170073
08/07/2021
120
4295.0000
LSE
16:18:41
2170071
08/07/2021
310
4295.0000
LSE
16:18:41
2170069
08/07/2021
220
4295.0000
LSE
16:18:41
2170066
08/07/2021
222
4295.0000
LSE
16:18:41
2170060
08/07/2021
24
4295.0000
LSE
16:18:41
2170062
08/07/2021
94
4295.0000
LSE
16:18:41
2170064
08/07/2021
250
4296.0000
LSE
16:19:23
2171670
08/07/2021
150
4296.0000
LSE
16:19:23
2171668
08/07/2021
417
4296.0000
LSE
16:19:23
2171664
08/07/2021
391
4296.0000
LSE
16:19:38
2172288
08/07/2021
412
4296.0000
LSE
16:19:38
2172286
08/07/2021
360
4296.0000
LSE
16:20:12
2173722
08/07/2021
405
4295.5000
LSE
16:20:24
2174127
08/07/2021
417
4295.5000
LSE
16:20:24
2174125
08/07/2021
511
4294.5000
LSE
16:20:37
2174694
08/07/2021
421
4294.0000
LSE
16:20:46
2174928
08/07/2021
396
4296.5000
LSE
16:21:25
2176470
08/07/2021
395
4296.0000
LSE
16:21:31
2176740
08/07/2021
362
4296.0000
LSE
16:21:31
2176738
08/07/2021
365
4296.0000
LSE
16:21:31
2176736
08/07/2021
371
4295.5000
LSE
16:21:44
2177230
08/07/2021
419
4295.5000
LSE
16:21:44
2177228
08/07/2021
184
4297.0000
LSE
16:22:08
2178353
08/07/2021
236
4297.0000
LSE
16:22:08
2178351
08/07/2021
1436
4300.0000
LSE
16:23:14
2181222
08/07/2021
473
4300.5000
LSE
16:23:30
2181768
08/07/2021
367
4300.5000
LSE
16:23:45
2182359
08/07/2021
414
4300.5000
LSE
16:23:45
2182357
08/07/2021
405
4300.5000
LSE
16:23:45
2182355
08/07/2021
392
4300.5000
LSE
16:23:45
2182353
08/07/2021
395
4301.0000
LSE
16:24:02
2182871
08/07/2021
71
4300.5000
LSE
16:24:03
2182940
08/07/2021
81
4300.5000
LSE
16:24:03
2182938
08/07/2021
263
4300.5000
LSE
16:24:03
2182936
08/07/2021
475
4300.5000
LSE
16:24:03
2182934
08/07/2021
137
4300.0000
LSE
16:24:11
2183262
08/07/2021
214
4300.0000
LSE
16:24:11
2183260
08/07/2021
49
4300.0000
LSE
16:24:11
2183258
08/07/2021
393
4299.5000
LSE
16:24:24
2183889
08/07/2021
114
4299.0000
LSE
16:24:49
2184686
08/07/2021
370
4299.0000
LSE
16:25:01
2185309
08/07/2021
116
4299.0000
LSE
16:25:01
2185307
08/07/2021
383
4299.0000
LSE
16:25:01
2185311
08/07/2021
96
4299.0000
LSE
16:25:01
2185305
08/07/2021
80
4299.0000
LSE
16:25:01
2185303
08/07/2021
377
4298.0000
LSE
16:25:13
2185954
08/07/2021
403
4298.0000
LSE
16:25:13
2185952
08/07/2021
396
4298.5000
LSE
16:25:13
2185870
08/07/2021
378
4298.5000
LSE
16:25:13
2185868
08/07/2021
25
4298.5000
LSE
16:25:13
2185866
08/07/2021
368
4297.0000
LSE
16:25:31
2186712
08/07/2021
26
4298.5000
LSE
16:26:10
2188385
08/07/2021
313
4298.5000
LSE
16:26:10
2188383
08/07/2021
36
4298.5000
LSE
16:26:18
2188741
08/07/2021
488
4298.5000
LSE
16:26:18
2188739
08/07/2021
82
4298.5000
LSE
16:26:29
2189137
08/07/2021
306
4298.5000
LSE
16:26:29
2189135
08/07/2021
394
4298.5000
LSE
16:26:29
2189133
08/07/2021
31
4298.5000
LSE
16:26:29
2189131
08/07/2021
306
4298.5000
LSE
16:26:29
2189129
08/07/2021
343
4298.5000
LSE
16:26:29
2189127
08/07/2021
163
4299.5000
LSE
16:26:53
2189931
08/07/2021
205
4299.5000
LSE
16:26:53
2189929
08/07/2021
478
4299.5000
LSE
16:27:11
2190474
08/07/2021
178
4300.0000
LSE
16:27:21
2191383
08/07/2021
38
4300.0000
LSE
16:27:21
2191381
08/07/2021
760
4300.0000
LSE
16:27:21
2191376
08/07/2021
300
4300.0000
LSE
16:27:21
2191369
08/07/2021
305
4301.0000
LSE
16:27:39
2191974
08/07/2021
456
4301.0000
LSE
16:27:39
2191972
08/07/2021
100
4301.0000
LSE
16:27:39
2191970
08/07/2021
323
4301.0000
LSE
16:27:39
2191966
08/07/2021
361
4301.0000
LSE
16:27:39
2191964
08/07/2021
177
4301.0000
LSE
16:27:39
2191962
08/07/2021
411
4301.0000
LSE
16:27:39
2191960
08/07/2021
412
4301.0000
LSE
16:27:39
2191958
08/07/2021
155
4301.0000
LSE
16:27:39
2191956
08/07/2021
328
4300.5000
LSE
16:27:47
2192274
08/07/2021
35
4300.5000
LSE
16:27:47
2192276
08/07/2021
50
4300.5000
LSE
16:27:47
2192272
08/07/2021
50
4300.0000
LSE
16:27:50
2192378
08/07/2021
110
4299.5000
LSE
16:28:00
2192714
08/07/2021
5
4299.5000
LSE
16:28:00
2192712
08/07/2021
323
4299.5000
LSE
16:28:00
2192710
08/07/2021
50
4299.5000
LSE
16:28:00
2192708
08/07/2021
32
4300.0000
LSE
16:28:13
2193164
08/07/2021
306
4300.0000
LSE
16:28:13
2193162
08/07/2021
70
4300.0000
LSE
16:28:13
2193160
08/07/2021
703
4300.0000
LSE
16:28:13
2193154
08/07/2021
2
4299.5000
LSE
16:29:00
2194884
08/07/2021
830
4300.5000
LSE
16:29:01
2194931
08/07/2021
511
4300.5000
LSE
16:29:03
2195068
08/07/2021
845
4300.5000
LSE
16:29:03
2195066
08/07/2021
380
4300.0000
LSE
16:29:23
2195746
08/07/2021
238
4300.0000
LSE
16:29:23
2195744
08/07/2021
192
4300.0000
LSE
16:29:24
2195759
08/07/2021
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.ENDPOSMZGGNVRDGMZM
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