REG - Unilever PLC - Transaction in Own Shares
19 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:
19 July 2021
Number of ordinary shares purchased:
411,377
Highest price paid per share:
GBp 4,360.0000
Lowest price paid per share:
GBp 4,312.5000
Volume weighted average price paid per share:
GBp 4,335.8400
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 20,796,751 of its ordinary shares in treasury and has 2,608,447,021 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,336.8320
320,588
BATS
4,333.8500
50,000
Chi-X
4,330.4827
40,789
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 (GBp)
LastMkt
ExecutionTime
112
4,326.50
BATE
09:54:44
194
4,326.50
BATE
09:54:46
330
4,322.00
BATE
09:56:39
108
4,326.50
BATE
10:00:07
195
4,326.50
BATE
10:00:07
6
4,330.00
BATE
10:04:07
319
4,330.00
BATE
10:04:07
178
4,324.50
BATE
10:07:46
19
4,324.50
BATE
10:07:46
78
4,324.50
BATE
10:07:46
9
4,324.50
BATE
10:07:46
7
4,324.50
BATE
10:07:46
40
4,325.00
BATE
10:10:22
285
4,320.50
BATE
10:10:58
112
4,328.50
BATE
10:16:39
225
4,328.50
BATE
10:16:40
300
4,327.50
BATE
10:17:44
56
4,319.00
BATE
10:22:36
90
4,319.00
BATE
10:22:36
84
4,319.00
BATE
10:22:36
121
4,319.00
BATE
10:22:36
344
4,323.00
BATE
10:25:18
301
4,324.50
BATE
10:28:40
86
4,322.00
BATE
10:34:28
90
4,322.00
BATE
10:34:28
133
4,322.00
BATE
10:34:28
292
4,321.00
BATE
10:35:19
190
4,325.50
BATE
10:40:07
26
4,325.50
BATE
10:40:07
71
4,325.50
BATE
10:40:07
301
4,326.00
BATE
10:42:26
42
4,326.00
BATE
10:42:26
285
4,319.00
BATE
10:46:48
352
4,321.50
BATE
10:49:35
310
4,322.50
BATE
10:53:43
326
4,326.00
BATE
10:57:22
7
4,326.00
BATE
10:57:22
329
4,329.50
BATE
11:01:50
285
4,323.50
BATE
11:05:29
343
4,319.00
BATE
11:08:30
299
4,316.50
BATE
11:12:07
314
4,313.00
BATE
11:15:54
36
4,314.50
BATE
11:20:01
294
4,314.50
BATE
11:20:45
347
4,318.00
BATE
11:24:39
342
4,320.50
BATE
11:30:11
309
4,321.00
BATE
11:33:46
124
4,319.00
BATE
11:37:22
94
4,319.00
BATE
11:37:22
64
4,319.00
BATE
11:37:22
34
4,319.00
BATE
11:37:22
72
4,317.50
BATE
11:41:00
58
4,317.50
BATE
11:41:00
122
4,317.50
BATE
11:41:00
84
4,317.50
BATE
11:41:00
97
4,318.50
BATE
11:45:58
215
4,318.50
BATE
11:45:58
266
4,324.50
BATE
11:50:48
43
4,324.50
BATE
11:50:48
28
4,326.50
BATE
11:53:31
118
4,326.50
BATE
11:53:31
60
4,332.50
BATE
11:56:38
190
4,332.50
BATE
11:56:39
17
4,332.50
BATE
11:57:06
31
4,332.50
BATE
11:57:06
44
4,332.50
BATE
11:57:06
91
4,331.50
BATE
11:59:05
146
4,331.50
BATE
11:59:05
82
4,331.50
BATE
11:59:05
87
4,327.50
BATE
12:02:19
14
4,329.00
BATE
12:02:59
300
4,329.00
BATE
12:02:59
31
4,329.00
BATE
12:02:59
50
4,326.00
BATE
12:07:46
333
4,326.00
BATE
12:08:07
297
4,329.00
BATE
12:11:43
40
4,327.50
BATE
12:14:29
246
4,327.00
BATE
12:15:59
100
4,327.00
BATE
12:15:59
18
4,323.50
BATE
12:20:12
328
4,323.50
BATE
12:20:12
75
4,326.50
BATE
12:25:08
36
4,326.50
BATE
12:25:52
84
4,326.50
BATE
12:25:52
34
4,326.50
BATE
12:25:52
108
4,326.50
BATE
12:25:52
322
4,324.00
BATE
12:29:52
128
4,323.50
BATE
12:33:45
50
4,323.50
BATE
12:33:45
167
4,323.50
BATE
12:33:48
19
4,324.50
BATE
12:38:30
191
4,324.50
BATE
12:38:30
56
4,324.50
BATE
12:38:34
35
4,324.50
BATE
12:38:34
25
4,324.50
BATE
12:38:34
320
4,326.00
BATE
12:43:24
296
4,323.50
BATE
12:47:11
332
4,326.50
BATE
12:51:02
312
4,331.50
BATE
12:55:19
321
4,331.50
BATE
12:59:36
130
4,336.50
BATE
13:04:12
119
4,336.50
BATE
13:04:12
38
4,336.50
BATE
13:04:12
294
4,335.00
BATE
13:06:28
73
4,334.00
BATE
13:10:01
101
4,334.00
BATE
13:10:01
40
4,334.00
BATE
13:10:01
88
4,334.00
BATE
13:10:01
50
4,332.00
BATE
13:13:16
42
4,334.00
BATE
13:15:05
45
4,334.00
BATE
13:15:10
190
4,334.50
BATE
13:15:44
97
4,334.50
BATE
13:15:44
319
4,329.50
BATE
13:18:51
219
4,330.00
BATE
13:23:27
28
4,330.00
BATE
13:23:27
53
4,330.00
BATE
13:23:27
319
4,334.00
BATE
13:26:51
302
4,333.50
BATE
13:30:24
12
4,333.50
BATE
13:30:24
13
4,333.50
BATE
13:30:24
63
4,333.00
BATE
13:32:34
228
4,333.00
BATE
13:32:34
305
4,330.50
BATE
13:36:01
117
4,329.00
BATE
13:39:18
25
4,329.00
BATE
13:39:18
10
4,329.00
BATE
13:39:18
316
4,330.00
BATE
13:40:15
1
4,330.00
BATE
13:40:23
77
4,334.00
BATE
13:43:53
243
4,334.00
BATE
13:43:53
345
4,338.50
BATE
13:47:13
105
4,339.00
BATE
13:50:40
43
4,339.00
BATE
13:50:40
188
4,339.00
BATE
13:50:40
84
4,340.00
BATE
13:59:25
116
4,340.00
BATE
13:59:25
44
4,340.00
BATE
13:59:35
222
4,340.00
BATE
13:59:52
123
4,340.00
BATE
13:59:52
83
4,340.00
BATE
13:59:52
270
4,339.50
BATE
14:00:00
16
4,339.50
BATE
14:00:00
50
4,340.00
BATE
14:02:37
133
4,340.00
BATE
14:03:22
170
4,340.00
BATE
14:03:22
311
4,338.50
BATE
14:05:09
114
4,340.00
BATE
14:32:17
51
4,339.00
BATE
14:32:18
30
4,339.00
BATE
14:32:18
104
4,339.00
BATE
14:32:18
10
4,339.00
BATE
14:32:18
19
4,340.00
BATE
14:32:18
200
4,340.00
BATE
14:32:18
99
4,340.00
BATE
14:32:18
36
4,340.00
BATE
14:32:18
326
4,340.00
BATE
14:32:18
344
4,340.00
BATE
14:32:18
342
4,340.00
BATE
14:32:18
336
4,340.00
BATE
14:32:18
304
4,340.00
BATE
14:32:18
292
4,340.00
BATE
14:32:18
49
4,340.00
BATE
14:32:18
339
4,340.00
BATE
14:32:18
200
4,340.00
BATE
14:32:18
303
4,340.00
BATE
14:32:18
16
4,340.00
BATE
14:32:18
60
4,339.00
BATE
14:32:19
43
4,339.00
BATE
14:32:19
313
4,339.00
BATE
14:33:38
293
4,339.50
BATE
14:34:08
228
4,340.00
BATE
14:53:39
1871
4,340.00
BATE
14:53:43
508
4,340.00
BATE
14:53:43
500
4,340.00
BATE
14:53:43
500
4,340.00
BATE
14:53:43
14
4,339.00
BATE
14:54:00
95
4,340.00
BATE
14:55:07
100
4,340.00
BATE
14:55:07
125
4,340.00
BATE
14:55:07
26
4,340.00
BATE
14:55:17
101
4,340.00
BATE
14:55:17
107
4,340.00
BATE
14:55:17
63
4,340.00
BATE
14:55:17
306
4,339.50
BATE
14:56:38
32
4,339.50
BATE
14:58:28
326
4,340.00
BATE
14:58:58
122
4,340.00
BATE
15:11:13
146
4,340.00
BATE
15:11:13
50
4,340.00
BATE
15:11:13
352
4,340.00
BATE
15:11:13
353
4,340.00
BATE
15:11:13
333
4,340.00
BATE
15:11:13
317
4,340.00
BATE
15:11:13
295
4,340.00
BATE
15:11:13
335
4,340.00
BATE
15:11:13
45
4,340.00
BATE
15:31:29
16
4,340.00
BATE
15:31:29
25
4,340.00
BATE
15:31:29
15
4,340.00
BATE
15:31:29
81
4,340.00
BATE
15:31:29
1
4,340.00
BATE
15:31:29
59
4,340.00
BATE
15:31:29
210
4,340.00
BATE
15:31:29
132
4,340.00
BATE
15:31:29
290
4,340.00
BATE
15:31:29
284
4,340.00
BATE
15:31:29
144
4,340.00
BATE
15:31:29
287
4,340.00
BATE
15:31:29
151
4,340.00
BATE
15:31:29
297
4,340.00
BATE
15:31:29
60
4,340.00
BATE
15:31:29
200
4,340.00
BATE
15:31:29
91
4,340.00
BATE
15:31:29
34
4,340.00
BATE
15:31:30
20
4,340.00
BATE
15:31:40
34
4,340.00
BATE
15:31:41
351
4,340.00
BATE
15:31:42
285
4,340.00
BATE
15:31:42
293
4,340.00
BATE
15:31:42
46
4,340.00
BATE
15:31:42
77
4,339.50
BATE
15:31:55
27
4,339.50
BATE
15:31:55
45
4,339.50
BATE
15:31:55
155
4,339.50
BATE
15:31:56
321
4,335.00
BATE
15:33:20
322
4,336.50
BATE
15:34:51
337
4,330.50
BATE
15:36:46
276
4,330.00
BATE
15:38:52
13
4,330.00
BATE
15:38:52
293
4,331.00
BATE
15:40:17
182
4,333.50
BATE
15:41:32
173
4,333.50
BATE
15:41:32
293
4,335.00
BATE
15:43:19
256
4,334.00
BATE
15:44:58
21
4,334.00
BATE
15:44:58
7
4,334.00
BATE
15:44:58
22
4,334.00
BATE
15:44:58
17
4,334.00
BATE
15:44:58
25
4,334.00
BATE
15:44:58
7
4,334.00
BATE
15:44:59
20
4,335.50
BATE
15:47:02
331
4,335.50
BATE
15:47:03
2
4,336.00
BATE
15:48:32
70
4,336.00
BATE
15:48:32
173
4,337.00
BATE
15:49:24
80
4,337.00
BATE
15:49:24
96
4,337.00
BATE
15:49:24
310
4,336.00
BATE
15:51:12
331
4,338.00
BATE
15:52:52
345
4,340.00
BATE
15:56:42
348
4,340.00
BATE
15:56:42
345
4,338.00
BATE
15:57:55
17
4,339.00
BATE
15:59:30
292
4,340.00
BATE
16:01:08
61
4,340.00
BATE
16:01:08
243
4,340.00
BATE
16:01:58
100
4,340.00
BATE
16:01:58
84
4,340.00
BATE
16:12:14
100
4,340.00
BATE
16:14:34
92
4,340.00
BATE
16:14:34
32
4,340.00
BATE
16:22:01
1
4,340.00
BATE
16:22:01
54
4,340.00
BATE
16:22:01
19
4,340.00
BATE
16:22:01
296
4,340.00
BATE
16:23:08
265
4,340.00
BATE
16:23:08
53
4,340.00
BATE
16:23:08
280
4,340.00
BATE
16:23:08
50
4,339.50
BATE
16:23:15
327
4,340.00
BATE
16:23:15
161
4,340.00
BATE
16:23:15
187
4,340.00
BATE
16:23:15
352
4,340.00
BATE
16:23:15
287
4,340.00
BATE
16:23:15
308
4,340.00
BATE
16:23:15
333
4,340.00
BATE
16:23:15
342
4,340.00
BATE
16:23:15
15
4,340.00
BATE
16:23:15
311
4,340.00
BATE
16:23:15
318
4,340.00
BATE
16:23:15
286
4,340.00
BATE
16:23:15
61
4,340.00
BATE
16:23:15
121
4,339.00
BATE
16:23:51
62
4,339.00
BATE
16:23:52
53
4,339.00
BATE
16:23:53
32
4,339.00
BATE
16:23:53
1
4,339.00
BATE
16:23:53
24
4,339.00
BATE
16:23:54
34
4,339.00
BATE
16:24:01
11
4,339.00
BATE
16:24:03
288
4,339.00
BATE
16:24:18
100
4,340.00
BATE
16:26:32
43
4,340.00
BATE
16:26:32
51
4,340.00
BATE
16:26:32
309
4,340.00
BATE
16:26:33
36
4,340.00
BATE
16:26:33
100
4,340.00
BATE
16:26:33
61
4,340.00
BATE
16:27:19
58
4,340.00
BATE
16:27:19
60
4,340.00
BATE
16:27:19
48
4,340.00
BATE
16:27:19
77
4,340.00
BATE
16:27:19
47
4,340.00
BATE
16:27:19
487
4,340.00
BATE
16:28:07
20
4,340.00
BATE
16:29:20
60
4,340.00
BATE
16:29:20
23
4,340.00
BATE
16:29:20
251
4,340.00
BATE
16:29:24
333
4,327.50
CHIX
09:54:04
161
4,328.00
CHIX
09:57:45
58
4,328.00
CHIX
09:57:45
77
4,328.00
CHIX
09:57:45
299
4,326.50
CHIX
10:00:32
355
4,330.00
CHIX
10:04:07
20
4,324.50
CHIX
10:07:46
312
4,324.50
CHIX
10:07:46
108
4,322.00
CHIX
10:11:39
73
4,322.00
CHIX
10:11:50
107
4,322.00
CHIX
10:11:50
163
4,327.00
CHIX
10:16:03
141
4,327.00
CHIX
10:16:03
340
4,328.50
CHIX
10:19:38
42
4,319.50
CHIX
10:22:20
284
4,319.50
CHIX
10:22:20
55
4,323.00
CHIX
10:25:09
76
4,323.00
CHIX
10:25:18
216
4,323.00
CHIX
10:25:18
68
4,323.50
CHIX
10:29:40
256
4,323.50
CHIX
10:29:40
33
4,322.00
CHIX
10:34:28
121
4,322.00
CHIX
10:34:28
196
4,322.00
CHIX
10:34:28
290
4,322.00
CHIX
10:37:01
209
4,325.50
CHIX
10:40:07
95
4,325.50
CHIX
10:40:07
79
4,327.50
CHIX
10:43:52
92
4,327.50
CHIX
10:43:52
121
4,328.00
CHIX
10:43:52
189
4,328.00
CHIX
10:43:52
221
4,322.00
CHIX
10:49:31
59
4,322.00
CHIX
10:49:31
5
4,322.00
CHIX
10:49:31
350
4,320.50
CHIX
10:52:52
324
4,327.00
CHIX
10:57:04
340
4,326.00
CHIX
11:00:31
241
4,324.50
CHIX
11:04:01
57
4,324.50
CHIX
11:04:01
326
4,321.50
CHIX
11:07:40
226
4,318.50
CHIX
11:11:47
71
4,318.50
CHIX
11:11:47
318
4,315.50
CHIX
11:14:45
72
4,315.00
CHIX
11:19:18
277
4,315.00
CHIX
11:19:18
95
4,317.50
CHIX
11:24:25
219
4,317.50
CHIX
11:24:39
314
4,317.50
CHIX
11:28:21
215
4,321.50
CHIX
11:31:44
111
4,323.50
CHIX
11:34:59
86
4,323.50
CHIX
11:34:59
111
4,323.50
CHIX
11:34:59
220
4,318.50
CHIX
11:38:51
59
4,318.50
CHIX
11:38:51
11
4,318.50
CHIX
11:38:51
11
4,318.50
CHIX
11:38:51
215
4,317.50
CHIX
11:42:24
352
4,318.50
CHIX
11:45:58
109
4,323.50
CHIX
11:49:50
237
4,323.50
CHIX
11:49:50
345
4,327.00
CHIX
11:53:48
159
4,331.50
CHIX
11:59:05
147
4,331.50
CHIX
11:59:05
354
4,329.00
CHIX
12:00:22
310
4,323.00
CHIX
12:04:38
302
4,326.00
CHIX
12:08:07
90
4,331.00
CHIX
12:13:29
40
4,330.50
CHIX
12:13:42
226
4,330.50
CHIX
12:13:42
50
4,330.50
CHIX
12:13:42
75
4,326.00
CHIX
12:17:02
110
4,326.00
CHIX
12:17:02
100
4,326.00
CHIX
12:17:02
150
4,325.50
CHIX
12:21:03
198
4,325.50
CHIX
12:21:07
27
4,326.50
CHIX
12:25:44
189
4,326.50
CHIX
12:25:52
48
4,326.50
CHIX
12:25:52
90
4,326.50
CHIX
12:25:52
344
4,323.00
CHIX
12:31:34
324
4,324.50
CHIX
12:35:44
325
4,324.50
CHIX
12:40:04
215
4,324.00
CHIX
12:44:08
21
4,323.50
CHIX
12:47:11
285
4,323.50
CHIX
12:47:11
1
4,326.00
CHIX
12:50:32
339
4,326.00
CHIX
12:50:32
294
4,331.50
CHIX
12:55:19
84
4,331.50
CHIX
12:59:36
229
4,331.50
CHIX
12:59:36
53
4,335.00
CHIX
13:04:53
328
4,334.50
CHIX
13:04:57
314
4,334.50
CHIX
13:07:05
128
4,332.50
CHIX
13:11:05
188
4,332.50
CHIX
13:11:05
161
4,334.50
CHIX
13:15:44
138
4,334.50
CHIX
13:15:44
49
4,329.00
CHIX
13:18:51
157
4,329.00
CHIX
13:18:51
108
4,329.00
CHIX
13:18:51
56
4,328.50
CHIX
13:22:00
100
4,328.50
CHIX
13:22:00
39
4,328.50
CHIX
13:22:00
91
4,328.50
CHIX
13:22:00
354
4,334.50
CHIX
13:26:51
332
4,333.00
CHIX
13:30:03
100
4,333.00
CHIX
13:32:24
50
4,333.00
CHIX
13:32:24
350
4,331.00
CHIX
13:33:59
44
4,329.50
CHIX
13:37:05
19
4,329.50
CHIX
13:38:45
75
4,329.50
CHIX
13:38:45
22
4,329.50
CHIX
13:38:45
77
4,329.50
CHIX
13:38:51
122
4,329.50
CHIX
13:38:51
34
4,329.50
CHIX
13:38:51
290
4,334.00
CHIX
13:42:52
20
4,335.00
CHIX
15:33:20
53
4,335.00
CHIX
15:33:20
10
4,335.00
CHIX
15:33:20
2770
4,335.00
CHIX
15:33:24
400
4,335.00
CHIX
15:33:24
215
4,335.00
CHIX
15:33:24
160
4,335.00
CHIX
15:33:24
330
4,335.00
CHIX
15:33:24
7370
4,335.00
CHIX
15:33:24
305
4,335.00
CHIX
15:33:24
337
4,335.00
CHIX
15:33:24
342
4,335.00
CHIX
15:33:24
335
4,335.00
CHIX
15:33:24
900
4,335.00
CHIX
15:33:24
2321
4,335.00
CHIX
15:33:24
932
4,335.00
CHIX
15:33:24
600
4,335.00
CHIX
15:33:24
354
4,335.00
CHIX
15:33:24
62
4,335.00
CHIX
15:33:24
128
4,333.50
CHIX
15:33:29
200
4,333.50
CHIX
15:33:29
153
4,333.50
CHIX
15:35:43
158
4,333.50
CHIX
15:35:43
295
4,330.50
CHIX
15:37:07
100
4,331.00
CHIX
15:38:37
215
4,331.00
CHIX
15:38:37
31
4,331.00
CHIX
15:40:17
104
4,331.00
CHIX
15:40:17
151
4,331.00
CHIX
15:40:17
44
4,335.00
CHIX
15:43:01
285
4,335.00
CHIX
15:43:19
50
4,335.00
CHIX
15:44:28
245
4,335.00
CHIX
15:44:46
100
4,333.50
CHIX
15:45:04
58
4,335.00
CHIX
15:47:36
200
4,335.00
CHIX
15:47:36
62
4,335.00
CHIX
15:47:36
88
4,335.00
CHIX
15:47:36
185
4,335.00
CHIX
15:47:36
42
4,335.00
CHIX
15:51:19
13
4,335.00
CHIX
15:51:19
332
4,335.00
CHIX
15:51:19
263
4,335.00
CHIX
15:51:19
220
4,338.00
LSE
08:14:31
150
4,338.00
LSE
08:14:31
344
4,339.00
LSE
08:15:12
384
4,339.00
LSE
08:15:12
687
4,338.50
LSE
08:15:13
41
4,338.00
LSE
08:15:50
100
4,338.00
LSE
08:15:50
190
4,338.00
LSE
08:15:50
219
4,338.00
LSE
08:15:50
150
4,338.00
LSE
08:15:50
365
4,338.00
LSE
08:15:50
591
4,338.00
LSE
08:15:50
374
4,337.50
LSE
08:16:04
361
4,338.50
LSE
08:16:41
387
4,338.50
LSE
08:16:41
544
4,337.50
LSE
08:16:43
651
4,338.50
LSE
08:17:19
313
4,338.50
LSE
08:17:19
190
4,338.00
LSE
08:17:38
14
4,338.00
LSE
08:18:07
150
4,338.00
LSE
08:18:07
335
4,337.50
LSE
08:18:07
348
4,337.50
LSE
08:18:07
404
4,337.00
LSE
08:18:13
117
4,340.00
LSE
08:19:11
150
4,340.00
LSE
08:19:11
382
4,339.50
LSE
08:19:11
383
4,339.50
LSE
08:19:11
433
4,338.50
LSE
08:19:13
315
4,338.00
LSE
08:19:19
380
4,338.00
LSE
08:19:19
118
4,337.00
LSE
08:19:34
210
4,337.00
LSE
08:19:34
383
4,337.50
LSE
08:20:00
326
4,338.00
LSE
08:20:00
365
4,338.50
LSE
08:20:00
369
4,337.00
LSE
08:20:04
346
4,341.00
LSE
08:21:04
341
4,341.00
LSE
08:21:04
113
4,343.00
LSE
08:21:35
58
4,342.50
LSE
08:21:35
150
4,342.50
LSE
08:21:35
62
4,343.00
LSE
08:21:35
234
4,343.00
LSE
08:21:35
150
4,342.50
LSE
08:21:35
343
4,342.50
LSE
08:21:35
401
4,343.00
LSE
08:21:35
238
4,341.50
LSE
08:22:14
77
4,341.50
LSE
08:22:14
112
4,341.50
LSE
08:22:14
136
4,341.50
LSE
08:22:14
340
4,341.00
LSE
08:22:21
187
4,341.00
LSE
08:22:33
246
4,341.00
LSE
08:22:33
18
4,341.00
LSE
08:22:33
369
4,339.50
LSE
08:23:14
45
4,340.00
LSE
08:23:31
362
4,343.00
LSE
08:23:48
367
4,342.50
LSE
08:23:50
354
4,345.00
LSE
08:24:25
40
4,345.50
LSE
08:25:15
303
4,345.50
LSE
08:25:15
184
4,345.50
LSE
08:25:15
150
4,345.50
LSE
08:25:15
329
4,345.50
LSE
08:25:15
174
4,345.50
LSE
08:25:15
90
4,345.50
LSE
08:25:15
50
4,345.50
LSE
08:25:15
110
4,344.50
LSE
08:27:35
39
4,344.50
LSE
08:27:35
204
4,344.50
LSE
08:27:35
334
4,344.50
LSE
08:27:35
343
4,345.00
LSE
08:30:02
434
4,345.00
LSE
08:30:02
130
4,348.00
LSE
08:31:01
200
4,348.00
LSE
08:31:01
327
4,348.00
LSE
08:31:01
59
4,348.00
LSE
08:31:01
91
4,348.00
LSE
08:31:01
171
4,348.00
LSE
08:31:01
314
4,345.50
LSE
08:31:31
386
4,345.00
LSE
08:32:35
377
4,345.00
LSE
08:32:35
24
4,343.00
LSE
08:33:29
50
4,343.00
LSE
08:33:29
50
4,342.50
LSE
08:33:29
50
4,342.50
LSE
08:33:29
150
4,342.50
LSE
08:33:29
358
4,346.00
LSE
08:34:39
53
4,346.00
LSE
08:34:39
50
4,346.00
LSE
08:34:39
58
4,346.00
LSE
08:34:39
160
4,346.00
LSE
08:34:39
379
4,346.00
LSE
08:34:39
264
4,346.50
LSE
08:36:06
102
4,346.50
LSE
08:36:06
368
4,346.00
LSE
08:36:30
24
4,345.00
LSE
08:36:35
156
4,345.00
LSE
08:36:35
50
4,345.00
LSE
08:37:16
150
4,345.00
LSE
08:37:16
50
4,345.00
LSE
08:37:16
131
4,345.00
LSE
08:37:16
316
4,345.00
LSE
08:37:16
155
4,345.00
LSE
08:37:16
28
4,346.50
LSE
08:37:55
296
4,346.50
LSE
08:37:55
67
4,346.50
LSE
08:39:05
92
4,346.50
LSE
08:39:05
125
4,346.50
LSE
08:39:05
138
4,347.00
LSE
08:39:59
74
4,347.00
LSE
08:39:59
100
4,347.00
LSE
08:39:59
21
4,347.00
LSE
08:39:59
117
4,347.00
LSE
08:39:59
390
4,346.50
LSE
08:40:06
390
4,349.50
LSE
08:41:14
30
4,348.50
LSE
08:41:15
175
4,348.50
LSE
08:41:17
58
4,348.00
LSE
08:41:17
50
4,348.00
LSE
08:41:17
21
4,348.00
LSE
08:41:17
50
4,348.00
LSE
08:41:17
393
4,348.50
LSE
08:41:17
358
4,351.50
LSE
08:42:29
343
4,352.00
LSE
08:42:29
176
4,350.50
LSE
08:42:51
150
4,350.50
LSE
08:42:51
342
4,350.50
LSE
08:42:51
150
4,349.50
LSE
08:42:52
50
4,349.50
LSE
08:42:52
150
4,349.50
LSE
08:42:52
101
4,349.00
LSE
08:44:21
60
4,349.00
LSE
08:44:21
84
4,349.00
LSE
08:44:21
120
4,349.00
LSE
08:44:21
21
4,349.00
LSE
08:44:22
338
4,350.00
LSE
08:45:08
361
4,350.50
LSE
08:45:40
359
4,349.50
LSE
08:45:53
4
4,350.00
LSE
08:45:53
148
4,350.00
LSE
08:45:53
237
4,350.00
LSE
08:45:53
323
4,349.00
LSE
08:46:00
358
4,349.00
LSE
08:46:51
271
4,347.50
LSE
08:47:21
50
4,347.50
LSE
08:47:21
50
4,347.50
LSE
08:47:21
322
4,342.00
LSE
08:49:37
330
4,341.00
LSE
08:49:43
323
4,340.00
LSE
08:49:44
330
4,339.00
LSE
08:50:06
40
4,343.50
LSE
08:52:02
190
4,343.50
LSE
08:52:02
129
4,343.50
LSE
08:52:02
339
4,343.00
LSE
08:52:04
334
4,347.50
LSE
08:53:30
135
4,349.00
LSE
08:55:16
268
4,349.00
LSE
08:55:16
323
4,350.00
LSE
08:56:02
150
4,348.50
LSE
08:56:09
223
4,348.50
LSE
08:56:09
381
4,349.00
LSE
08:56:09
91
4,349.00
LSE
08:57:44
232
4,349.00
LSE
08:57:44
222
4,347.50
LSE
08:58:20
138
4,347.50
LSE
08:58:20
38
4,347.50
LSE
08:58:35
265
4,347.50
LSE
08:58:35
38
4,347.50
LSE
08:58:35
379
4,350.00
LSE
09:01:04
369
4,350.50
LSE
09:02:08
649
4,354.50
LSE
09:03:45
94
4,353.00
LSE
09:03:52
254
4,353.00
LSE
09:03:52
364
4,354.00
LSE
09:03:52
389
4,354.00
LSE
09:03:52
21
4,352.50
LSE
09:04:03
330
4,352.50
LSE
09:04:03
11
4,352.50
LSE
09:04:03
388
4,353.50
LSE
09:05:40
179
4,352.50
LSE
09:05:46
195
4,352.50
LSE
09:05:46
357
4,350.50
LSE
09:06:54
77
4,352.50
LSE
09:08:08
296
4,352.50
LSE
09:08:08
329
4,352.50
LSE
09:09:00
201
4,354.50
LSE
09:10:52
348
4,354.50
LSE
09:10:55
9
4,354.50
LSE
09:10:55
200
4,354.50
LSE
09:10:55
82
4,356.50
LSE
09:11:49
269
4,356.50
LSE
09:11:49
336
4,356.00
LSE
09:12:04
383
4,355.00
LSE
09:12:05
333
4,356.50
LSE
09:13:15
320
4,355.50
LSE
09:13:18
102
4,355.50
LSE
09:13:18
212
4,355.50
LSE
09:13:18
345
4,359.50
LSE
09:28:19
280
4,360.00
LSE
09:28:19
50
4,360.00
LSE
09:28:19
361
4,360.00
LSE
09:28:19
443
4,360.00
LSE
09:28:19
316
4,360.00
LSE
09:28:19
370
4,360.00
LSE
09:28:19
382
4,360.00
LSE
09:28:19
376
4,360.00
LSE
09:28:19
341
4,360.00
LSE
09:28:19
10
4,360.00
LSE
09:28:19
343
4,360.00
LSE
09:28:19
330
4,360.00
LSE
09:28:19
387
4,360.00
LSE
09:28:19
432
4,360.00
LSE
09:28:19
343
4,360.00
LSE
09:28:19
374
4,360.00
LSE
09:28:19
373
4,360.00
LSE
09:28:19
368
4,360.00
LSE
09:28:19
315
4,360.00
LSE
09:28:19
328
4,360.00
LSE
09:28:19
352
4,360.00
LSE
09:28:19
312
4,360.00
LSE
09:28:19
339
4,360.00
LSE
09:28:19
317
4,360.00
LSE
09:29:50
385
4,360.00
LSE
09:29:50
71
4,360.00
LSE
09:29:50
302
4,360.00
LSE
09:29:50
386
4,360.00
LSE
09:29:50
338
4,360.00
LSE
09:29:50
386
4,359.00
LSE
09:30:14
354
4,359.00
LSE
09:31:07
356
4,358.50
LSE
09:31:37
313
4,356.00
LSE
09:32:43
360
4,357.00
LSE
09:34:00
40
4,352.00
LSE
09:34:30
297
4,352.00
LSE
09:34:30
390
4,350.50
LSE
09:35:09
379
4,348.00
LSE
09:35:22
388
4,345.50
LSE
09:35:57
325
4,342.00
LSE
09:37:10
376
4,341.00
LSE
09:37:14
379
4,340.00
LSE
09:38:21
343
4,338.00
LSE
09:38:31
337
4,335.00
LSE
09:39:31
387
4,336.50
LSE
09:39:31
317
4,337.00
LSE
09:41:05
353
4,337.00
LSE
09:41:20
375
4,336.00
LSE
09:41:21
348
4,335.50
LSE
09:41:29
344
4,334.00
LSE
09:42:15
315
4,334.00
LSE
09:43:58
319
4,333.50
LSE
09:44:20
374
4,333.00
LSE
09:44:27
347
4,332.50
LSE
09:45:05
341
4,331.00
LSE
09:46:04
268
4,328.50
LSE
09:46:42
84
4,328.50
LSE
09:46:42
363
4,327.00
LSE
09:46:58
325
4,325.50
LSE
09:47:07
377
4,330.00
LSE
09:49:09
378
4,329.50
LSE
09:49:20
100
4,327.00
LSE
09:51:00
286
4,327.00
LSE
09:51:00
336
4,326.00
LSE
09:52:25
205
4,325.00
LSE
09:52:29
125
4,325.00
LSE
09:52:29
343
4,325.50
LSE
09:55:09
388
4,325.00
LSE
09:55:11
373
4,321.50
LSE
09:56:39
317
4,326.50
LSE
09:58:04
183
4,326.50
LSE
09:59:38
195
4,326.50
LSE
09:59:38
355
4,326.00
LSE
10:00:41
388
4,322.50
LSE
10:01:50
277
4,329.50
LSE
10:04:07
99
4,329.50
LSE
10:04:07
233
4,329.00
LSE
10:04:30
132
4,329.00
LSE
10:04:30
101
4,327.00
LSE
10:05:05
279
4,327.00
LSE
10:05:05
343
4,326.50
LSE
10:05:54
53
4,324.50
LSE
10:07:46
26
4,324.50
LSE
10:07:46
273
4,324.50
LSE
10:07:46
78
4,324.50
LSE
10:08:54
189
4,324.50
LSE
10:08:54
69
4,324.50
LSE
10:08:54
19
4,325.00
LSE
10:10:22
168
4,325.00
LSE
10:10:22
146
4,325.00
LSE
10:10:22
389
4,322.50
LSE
10:12:44
333
4,322.00
LSE
10:13:04
327
4,321.50
LSE
10:13:05
49
4,328.50
LSE
10:17:12
302
4,328.50
LSE
10:17:12
50
4,328.00
LSE
10:17:13
113
4,328.00
LSE
10:17:13
220
4,328.00
LSE
10:17:13
393
4,328.00
LSE
10:17:13
194
4,328.50
LSE
10:19:30
50
4,327.50
LSE
10:19:38
159
4,328.50
LSE
10:19:38
360
4,327.00
LSE
10:19:55
66
4,324.00
LSE
10:20:10
118
4,324.00
LSE
10:20:10
44
4,324.00
LSE
10:20:10
91
4,324.00
LSE
10:20:11
318
4,323.00
LSE
10:20:43
341
4,319.50
LSE
10:21:45
97
4,318.50
LSE
10:22:40
240
4,318.50
LSE
10:22:40
36
4,318.50
LSE
10:22:41
360
4,316.50
LSE
10:23:28
42
4,323.00
LSE
10:25:54
62
4,323.00
LSE
10:25:54
62
4,323.00
LSE
10:25:54
62
4,323.00
LSE
10:25:54
38
4,323.00
LSE
10:25:54
113
4,323.00
LSE
10:25:54
190
4,323.00
LSE
10:25:54
58
4,323.00
LSE
10:25:54
125
4,323.00
LSE
10:25:54
50
4,323.00
LSE
10:25:54
378
4,323.00
LSE
10:25:54
238
4,324.50
LSE
10:28:21
130
4,324.50
LSE
10:28:21
328
4,324.00
LSE
10:28:40
325
4,323.50
LSE
10:29:21
338
4,323.50
LSE
10:29:40
43
4,320.00
LSE
10:30:58
72
4,320.00
LSE
10:30:58
258
4,320.00
LSE
10:30:58
356
4,319.50
LSE
10:31:58
72
4,321.50
LSE
10:34:28
162
4,321.50
LSE
10:34:28
97
4,321.50
LSE
10:34:28
15
4,321.50
LSE
10:34:28
206
4,322.00
LSE
10:34:28
130
4,322.00
LSE
10:34:28
358
4,321.00
LSE
10:35:19
32
4,322.00
LSE
10:37:01
54
4,322.00
LSE
10:37:01
44
4,322.00
LSE
10:37:01
253
4,322.00
LSE
10:37:01
350
4,322.00
LSE
10:37:01
347
4,324.00
LSE
10:38:57
201
4,325.50
LSE
10:40:07
180
4,325.50
LSE
10:40:07
380
4,324.50
LSE
10:40:37
381
4,324.50
LSE
10:40:37
348
4,325.50
LSE
10:42:26
11
4,327.00
LSE
10:43:03
71
4,327.00
LSE
10:43:03
83
4,327.00
LSE
10:43:03
107
4,327.00
LSE
10:43:03
69
4,327.00
LSE
10:43:03
190
4,327.00
LSE
10:43:52
316
4,327.50
LSE
10:43:52
378
4,325.50
LSE
10:45:04
358
4,322.50
LSE
10:45:31
352
4,320.00
LSE
10:45:47
160
4,318.50
LSE
10:46:55
199
4,318.50
LSE
10:46:55
344
4,322.00
LSE
10:49:31
371
4,321.00
LSE
10:49:44
340
4,320.00
LSE
10:49:53
322
4,319.00
LSE
10:50:34
99
4,320.50
LSE
10:52:10
246
4,320.50
LSE
10:52:10
1
4,320.50
LSE
10:52:10
370
4,320.50
LSE
10:52:52
193
4,322.00
LSE
10:53:43
169
4,322.00
LSE
10:53:43
357
4,324.00
LSE
10:54:55
169
4,324.00
LSE
10:55:17
102
4,324.00
LSE
10:55:17
90
4,324.00
LSE
10:55:17
26
4,324.00
LSE
10:55:17
319
4,322.50
LSE
10:55:53
58
4,322.50
LSE
10:55:53
291
4,326.50
LSE
10:57:18
79
4,326.50
LSE
10:57:18
298
4,326.00
LSE
10:57:22
29
4,326.00
LSE
10:57:22
21
4,326.00
LSE
10:57:22
351
4,325.50
LSE
10:57:30
340
4,323.50
LSE
10:59:47
378
4,323.50
LSE
10:59:47
91
4,325.00
LSE
11:00:32
272
4,325.00
LSE
11:00:32
235
4,329.50
LSE
11:01:50
101
4,329.50
LSE
11:01:50
328
4,328.50
LSE
11:02:03
226
4,328.00
LSE
11:02:17
77
4,328.00
LSE
11:02:17
19
4,328.00
LSE
11:02:17
245
4,325.50
LSE
11:03:11
81
4,325.50
LSE
11:03:11
145
4,324.00
LSE
11:04:11
174
4,324.00
LSE
11:04:11
320
4,323.00
LSE
11:05:29
291
4,322.50
LSE
11:06:01
19
4,322.50
LSE
11:06:01
50
4,322.50
LSE
11:06:01
337
4,322.50
LSE
11:06:01
387
4,319.50
LSE
11:07:05
372
4,321.00
LSE
11:07:40
387
4,318.50
LSE
11:08:41
317
4,317.50
LSE
11:09:37
340
4,316.50
LSE
11:10:01
330
4,318.00
LSE
11:11:47
370
4,315.50
LSE
11:13:19
321
4,316.00
LSE
11:13:53
334
4,316.00
LSE
11:14:31
347
4,314.00
LSE
11:15:05
353
4,314.00
LSE
11:15:05
327
4,312.50
LSE
11:15:36
367
4,316.50
LSE
11:17:57
104
4,316.50
LSE
11:17:57
88
4,316.50
LSE
11:17:57
122
4,316.50
LSE
11:17:57
385
4,315.50
LSE
11:18:49
334
4,315.00
LSE
11:19:18
347
4,314.50
LSE
11:20:01
355
4,314.50
LSE
11:20:45
383
4,316.50
LSE
11:21:37
365
4,315.50
LSE
11:21:55
344
4,314.50
LSE
11:22:17
154
4,317.50
LSE
11:24:39
12
4,317.50
LSE
11:24:39
172
4,317.50
LSE
11:24:39
330
4,317.00
LSE
11:25:19
384
4,317.50
LSE
11:25:19
379
4,317.00
LSE
11:25:56
381
4,316.50
LSE
11:26:36
378
4,315.50
LSE
11:27:14
271
4,320.00
LSE
11:30:40
67
4,320.00
LSE
11:30:40
368
4,321.00
LSE
11:32:17
200
4,322.00
LSE
11:33:12
99
4,322.00
LSE
11:33:12
50
4,322.00
LSE
11:33:12
340
4,322.00
LSE
11:33:12
282
4,321.00
LSE
11:33:46
50
4,321.00
LSE
11:33:46
373
4,321.00
LSE
11:33:46
334
4,323.00
LSE
11:35:13
216
4,323.00
LSE
11:35:13
98
4,323.00
LSE
11:35:13
320
4,321.50
LSE
11:35:48
264
4,320.00
LSE
11:36:27
104
4,320.00
LSE
11:36:27
355
4,320.00
LSE
11:36:27
349
4,320.00
LSE
11:36:27
350
4,319.50
LSE
11:36:36
110
4,319.50
LSE
11:36:36
225
4,319.50
LSE
11:36:36
69
4,319.00
LSE
11:36:41
294
4,319.00
LSE
11:36:54
374
4,318.50
LSE
11:37:32
273
4,318.00
LSE
11:39:02
68
4,318.00
LSE
11:39:02
353
4,318.00
LSE
11:40:56
22
4,318.00
LSE
11:40:56
330
4,318.00
LSE
11:40:56
319
4,317.50
LSE
11:41:00
373
4,316.50
LSE
11:42:51
52
4,316.00
LSE
11:43:54
332
4,316.00
LSE
11:44:38
112
4,316.00
LSE
11:44:38
203
4,316.00
LSE
11:44:38
18
4,316.00
LSE
11:44:38
336
4,316.00
LSE
11:44:38
108
4,318.00
LSE
11:46:17
24
4,318.00
LSE
11:46:17
230
4,318.00
LSE
11:46:17
74
4,318.00
LSE
11:46:17
198
4,318.00
LSE
11:46:17
92
4,318.00
LSE
11:46:17
200
4,323.50
LSE
11:49:17
50
4,323.50
LSE
11:49:17
364
4,323.50
LSE
11:49:17
115
4,323.50
LSE
11:49:17
222
4,323.50
LSE
11:49:17
364
4,323.00
LSE
11:49:19
325
4,324.50
LSE
11:50:48
333
4,324.50
LSE
11:50:48
350
4,324.50
LSE
11:50:48
81
4,326.00
LSE
11:52:33
220
4,326.00
LSE
11:52:33
50
4,326.00
LSE
11:52:33
350
4,326.00
LSE
11:52:33
385
4,327.50
LSE
11:54:56
330
4,332.50
LSE
11:56:32
267
4,333.00
LSE
11:56:38
83
4,333.00
LSE
11:56:38
342
4,333.50
LSE
11:56:45
315
4,333.50
LSE
11:56:47
93
4,333.00
LSE
11:57:01
326
4,333.50
LSE
11:57:01
50
4,333.50
LSE
11:57:01
323
4,333.00
LSE
11:57:01
399
4,333.50
LSE
11:57:01
351
4,333.00
LSE
11:57:06
386
4,331.50
LSE
11:57:09
346
4,331.50
LSE
11:59:05
166
4,331.50
LSE
11:59:05
16
4,331.50
LSE
11:59:05
147
4,331.50
LSE
11:59:05
364
4,329.00
LSE
12:00:06
327
4,328.00
LSE
12:00:28
380
4,327.50
LSE
12:02:19
79
4,328.50
LSE
12:03:12
73
4,328.50
LSE
12:03:12
190
4,328.50
LSE
12:03:12
295
4,327.50
LSE
12:03:17
48
4,327.50
LSE
12:03:17
388
4,328.00
LSE
12:03:17
317
4,324.00
LSE
12:06:25
106
4,326.00
LSE
12:08:07
50
4,326.00
LSE
12:08:07
108
4,326.00
LSE
12:08:07
102
4,326.00
LSE
12:08:07
4
4,326.00
LSE
12:08:07
123
4,325.50
LSE
12:08:07
150
4,325.50
LSE
12:08:07
50
4,325.50
LSE
12:08:07
180
4,326.00
LSE
12:08:07
150
4,326.00
LSE
12:08:07
50
4,326.00
LSE
12:08:07
313
4,326.00
LSE
12:08:07
318
4,326.00
LSE
12:08:07
21
4,328.00
LSE
12:10:07
64
4,328.00
LSE
12:10:07
279
4,328.00
LSE
12:10:07
329
4,329.00
LSE
12:11:00
323
4,329.00
LSE
12:11:43
384
4,330.50
LSE
12:13:42
131
4,330.00
LSE
12:14:01
50
4,330.00
LSE
12:14:01
150
4,330.00
LSE
12:14:01
187
4,327.50
LSE
12:14:29
361
4,326.50
LSE
12:15:59
335
4,327.00
LSE
12:15:59
26
4,326.00
LSE
12:17:02
57
4,326.00
LSE
12:17:02
299
4,326.00
LSE
12:17:02
369
4,323.50
LSE
12:19:38
160
4,323.50
LSE
12:20:12
164
4,323.50
LSE
12:20:12
371
4,324.00
LSE
12:20:46
377
4,326.00
LSE
12:22:00
357
4,326.00
LSE
12:22:00
350
4,326.00
LSE
12:22:00
7
4,326.00
LSE
12:22:39
100
4,326.00
LSE
12:22:39
224
4,326.00
LSE
12:22:40
329
4,327.50
LSE
12:24:56
149
4,326.50
LSE
12:25:52
384
4,326.50
LSE
12:25:52
305
4,327.00
LSE
12:26:09
23
4,327.00
LSE
12:26:09
385
4,326.50
LSE
12:26:38
111
4,326.00
LSE
12:27:29
239
4,326.00
LSE
12:27:29
191
4,325.00
LSE
12:28:05
192
4,325.00
LSE
12:28:05
367
4,324.00
LSE
12:29:52
338
4,323.50
LSE
12:30:07
348
4,323.00
LSE
12:31:34
364
4,323.00
LSE
12:31:56
100
4,323.50
LSE
12:33:00
131
4,323.50
LSE
12:33:02
179
4,323.50
LSE
12:33:02
50
4,323.50
LSE
12:33:02
257
4,323.50
LSE
12:33:02
351
4,323.00
LSE
12:33:13
326
4,323.50
LSE
12:33:48
370
4,323.50
LSE
12:34:08
247
4,323.00
LSE
12:34:35
113
4,323.00
LSE
12:34:35
32
4,323.50
LSE
12:35:44
84
4,323.50
LSE
12:35:44
89
4,323.50
LSE
12:35:44
169
4,323.50
LSE
12:35:44
14
4,323.50
LSE
12:35:44
374
4,323.50
LSE
12:36:44
328
4,324.50
LSE
12:38:16
356
4,324.50
LSE
12:40:04
31
4,324.50
LSE
12:40:04
328
4,324.50
LSE
12:40:04
73
4,323.00
LSE
12:41:01
298
4,323.00
LSE
12:41:01
358
4,323.50
LSE
12:42:27
8
4,325.50
LSE
12:43:24
50
4,325.00
LSE
12:43:24
150
4,325.50
LSE
12:43:24
160
4,325.50
LSE
12:43:24
352
4,325.50
LSE
12:43:24
339
4,323.50
LSE
12:44:21
322
4,321.50
LSE
12:45:13
70
4,320.00
LSE
12:45:14
235
4,320.00
LSE
12:45:14
326
4,320.00
LSE
12:45:14
8
4,320.00
LSE
12:45:14
387
4,320.00
LSE
12:45:14
40
4,320.00
LSE
12:45:14
44
4,320.00
LSE
12:45:14
50
4,320.00
LSE
12:45:14
210
4,320.00
LSE
12:45:14
377
4,320.00
LSE
12:45:14
378
4,320.00
LSE
12:45:14
50
4,320.00
LSE
12:45:14
344
4,320.00
LSE
12:45:14
376
4,320.00
LSE
12:45:14
343
4,320.00
LSE
12:45:14
329
4,320.00
LSE
12:45:14
270
4,320.00
LSE
12:45:14
320
4,320.00
LSE
12:45:14
102
4,320.00
LSE
12:45:14
328
4,320.00
LSE
12:45:14
329
4,320.00
LSE
12:45:14
373
4,320.00
LSE
12:45:14
314
4,320.00
LSE
12:45:14
323
4,320.00
LSE
12:45:14
335
4,320.00
LSE
12:45:14
373
4,320.00
LSE
12:45:14
376
4,320.00
LSE
12:45:14
338
4,320.00
LSE
12:45:14
387
4,320.00
LSE
12:45:14
342
4,320.00
LSE
12:45:14
362
4,320.00
LSE
12:45:14
355
4,320.00
LSE
12:45:14
364
4,320.00
LSE
12:45:14
385
4,320.00
LSE
12:45:14
371
4,320.00
LSE
12:45:14
360
4,320.00
LSE
12:45:14
325
4,320.00
LSE
12:45:14
370
4,320.00
LSE
12:45:14
322
4,320.00
LSE
12:45:14
331
4,320.00
LSE
12:45:14
350
4,320.00
LSE
12:45:14
379
4,320.00
LSE
12:45:14
366
4,320.00
LSE
12:45:14
199
4,320.00
LSE
12:45:14
386
4,320.00
LSE
12:45:14
471
4,320.00
LSE
12:45:14
313
4,320.00
LSE
12:45:14
333
4,320.00
LSE
12:45:14
80
4,320.00
LSE
12:45:14
271
4,320.00
LSE
12:45:14
321
4,320.00
LSE
12:45:14
384
4,320.00
LSE
12:45:14
179
4,320.00
LSE
12:45:14
326
4,320.00
LSE
12:45:14
320
4,320.00
LSE
12:45:14
348
4,320.00
LSE
12:45:14
326
4,320.00
LSE
12:45:14
342
4,320.00
LSE
12:45:14
323
4,320.00
LSE
12:45:15
50
4,320.00
LSE
12:45:15
75
4,322.00
LSE
12:46:20
116
4,322.00
LSE
12:46:20
172
4,322.00
LSE
12:46:20
390
4,325.50
LSE
12:48:04
370
4,325.00
LSE
12:48:38
328
4,327.00
LSE
12:50:00
320
4,327.00
LSE
12:50:01
118
4,326.50
LSE
12:50:17
242
4,326.50
LSE
12:50:17
57
4,326.00
LSE
12:50:31
279
4,326.00
LSE
12:50:32
380
4,325.50
LSE
12:51:02
314
4,327.50
LSE
12:52:26
339
4,326.50
LSE
12:52:49
105
4,331.00
LSE
12:55:27
211
4,331.00
LSE
12:55:27
254
4,330.50
LSE
12:55:30
134
4,330.50
LSE
12:55:30
83
4,329.50
LSE
12:55:55
59
4,329.50
LSE
12:56:01
178
4,329.50
LSE
12:56:01
158
4,329.50
LSE
12:56:38
166
4,329.50
LSE
12:56:38
390
4,332.50
LSE
12:57:53
328
4,331.50
LSE
12:59:36
359
4,335.50
LSE
13:00:51
234
4,335.00
LSE
13:01:05
71
4,335.00
LSE
13:01:05
330
4,336.00
LSE
13:01:32
38
4,336.50
LSE
13:02:58
288
4,336.50
LSE
13:02:58
121
4,336.50
LSE
13:02:58
241
4,336.50
LSE
13:02:58
360
4,337.00
LSE
13:02:58
338
4,336.00
LSE
13:04:21
383
4,334.50
LSE
13:04:57
29
4,335.00
LSE
13:06:20
194
4,335.00
LSE
13:06:20
124
4,335.00
LSE
13:06:20
21
4,335.00
LSE
13:06:28
351
4,334.00
LSE
13:06:52
108
4,334.50
LSE
13:08:54
68
4,334.50
LSE
13:09:02
55
4,334.50
LSE
13:09:02
75
4,334.50
LSE
13:09:02
35
4,334.50
LSE
13:09:03
358
4,334.50
LSE
13:09:21
155
4,334.00
LSE
13:09:32
215
4,334.00
LSE
13:09:32
337
4,333.00
LSE
13:10:03
260
4,332.50
LSE
13:11:20
86
4,332.50
LSE
13:11:20
320
4,332.00
LSE
13:13:16
313
4,331.00
LSE
13:13:32
220
4,334.50
LSE
13:16:02
84
4,334.50
LSE
13:16:02
335
4,334.50
LSE
13:16:02
387
4,334.00
LSE
13:16:08
221
4,330.50
LSE
13:17:13
110
4,330.50
LSE
13:17:13
349
4,329.50
LSE
13:18:13
94
4,328.00
LSE
13:19:02
245
4,329.50
LSE
13:20:14
80
4,329.50
LSE
13:20:14
49
4,328.50
LSE
13:20:48
47
4,328.50
LSE
13:20:48
172
4,328.50
LSE
13:20:48
107
4,328.50
LSE
13:20:48
274
4,328.50
LSE
13:22:00
50
4,328.50
LSE
13:22:00
177
4,328.50
LSE
13:22:00
195
4,328.50
LSE
13:22:00
234
4,329.00
LSE
13:23:40
124
4,329.00
LSE
13:23:40
349
4,330.50
LSE
13:24:20
100
4,333.50
LSE
13:26:51
337
4,333.50
LSE
13:27:04
33
4,333.50
LSE
13:27:04
23
4,333.50
LSE
13:27:22
180
4,333.50
LSE
13:27:22
180
4,333.50
LSE
13:27:22
80
4,333.50
LSE
13:27:22
29
4,333.50
LSE
13:27:22
135
4,333.50
LSE
13:27:22
51
4,333.50
LSE
13:27:22
58
4,333.50
LSE
13:27:22
119
4,333.50
LSE
13:29:02
242
4,333.50
LSE
13:29:02
371
4,333.00
LSE
13:30:03
373
4,332.50
LSE
13:30:40
345
4,333.00
LSE
13:32:24
44
4,333.00
LSE
13:32:24
347
4,332.50
LSE
13:32:34
355
4,332.50
LSE
13:32:34
347
4,331.00
LSE
13:33:59
333
4,330.50
LSE
13:36:01
300
4,330.00
LSE
13:36:37
361
4,330.00
LSE
13:36:37
139
4,330.00
LSE
13:36:50
218
4,330.00
LSE
13:36:50
17
4,330.00
LSE
13:36:50
12
4,330.00
LSE
13:36:50
349
4,328.50
LSE
13:37:47
45
4,329.50
LSE
13:38:54
332
4,329.50
LSE
13:38:54
333
4,330.00
LSE
13:40:22
170
4,334.00
LSE
13:42:52
58
4,334.00
LSE
13:42:52
110
4,334.00
LSE
13:42:52
60
4,334.00
LSE
13:42:52
347
4,334.00
LSE
13:42:52
389
4,334.00
LSE
13:42:52
88
4,333.00
LSE
13:43:02
244
4,333.00
LSE
13:43:02
3
4,337.50
LSE
13:45:57
390
4,337.50
LSE
13:46:14
319
4,337.50
LSE
13:46:14
329
4,338.50
LSE
13:47:13
340
4,339.00
LSE
13:47:43
22
4,339.00
LSE
13:47:43
110
4,338.50
LSE
13:47:56
71
4,338.50
LSE
13:47:56
286
4,338.50
LSE
13:47:56
346
4,338.00
LSE
13:48:11
335
4,337.00
LSE
13:48:40
51
4,339.50
LSE
13:49:42
278
4,339.50
LSE
13:49:42
274
4,339.00
LSE
13:50:00
61
4,339.00
LSE
13:50:00
343
4,339.00
LSE
13:50:40
342
4,342.00
LSE
13:52:03
66
4,342.00
LSE
13:52:50
184
4,342.00
LSE
13:52:50
121
4,342.00
LSE
13:52:50
121
4,341.50
LSE
13:53:05
210
4,341.50
LSE
13:53:05
335
4,341.50
LSE
13:53:05
386
4,344.50
LSE
13:54:40
337
4,344.00
LSE
13:54:58
346
4,344.00
LSE
13:55:47
337
4,343.50
LSE
13:55:48
98
4,342.50
LSE
13:57:25
220
4,342.50
LSE
13:57:45
50
4,342.50
LSE
13:57:45
113
4,342.50
LSE
13:57:45
159
4,342.50
LSE
13:57:45
213
4,342.50
LSE
13:57:45
221
4,342.50
LSE
13:57:45
385
4,341.50
LSE
13:58:46
54
4,341.00
LSE
13:59:10
91
4,341.00
LSE
13:59:10
139
4,341.00
LSE
13:59:10
74
4,341.00
LSE
13:59:10
336
4,339.50
LSE
14:00:00
15
4,339.50
LSE
14:00:00
352
4,341.50
LSE
14:00:53
372
4,340.50
LSE
14:01:05
152
4,339.50
LSE
14:02:05
94
4,339.50
LSE
14:02:05
121
4,339.50
LSE
14:02:05
55
4,339.50
LSE
14:02:38
8
4,339.50
LSE
14:02:38
100
4,339.50
LSE
14:02:45
73
4,339.50
LSE
14:02:47
94
4,339.50
LSE
14:02:48
382
4,339.50
LSE
14:04:15
92
4,339.00
LSE
14:04:20
254
4,339.00
LSE
14:04:56
6
4,338.00
LSE
14:05:18
360
4,338.00
LSE
14:05:29
453
4,339.00
LSE
14:07:13
50
4,341.50
LSE
14:08:04
114
4,341.50
LSE
14:08:04
275
4,341.50
LSE
14:08:04
370
4,341.50
LSE
14:08:06
58
4,341.50
LSE
14:08:06
277
4,341.50
LSE
14:08:06
374
4,341.50
LSE
14:08:08
19
4,341.50
LSE
14:08:08
339
4,343.00
LSE
14:09:56
377
4,343.00
LSE
14:10:30
43
4,343.00
LSE
14:10:30
132
4,343.00
LSE
14:10:30
100
4,343.00
LSE
14:10:30
58
4,343.00
LSE
14:10:30
326
4,343.00
LSE
14:10:30
62
4,342.00
LSE
14:12:30
212
4,342.00
LSE
14:12:30
42
4,342.00
LSE
14:12:30
164
4,341.50
LSE
14:12:48
150
4,341.50
LSE
14:12:52
50
4,341.50
LSE
14:12:52
196
4,341.50
LSE
14:12:52
350
4,341.00
LSE
14:13:09
364
4,340.50
LSE
14:13:52
184
4,340.00
LSE
14:14:59
180
4,342.50
LSE
14:16:33
24
4,342.50
LSE
14:16:33
159
4,342.50
LSE
14:16:33
380
4,344.50
LSE
14:17:59
282
4,344.50
LSE
14:18:11
50
4,344.50
LSE
14:18:24
383
4,344.50
LSE
14:18:31
55
4,344.50
LSE
14:18:31
342
4,344.00
LSE
14:18:45
20
4,344.00
LSE
14:18:46
19
4,344.00
LSE
14:18:46
347
4,343.50
LSE
14:18:50
38
4,343.50
LSE
14:18:50
383
4,344.00
LSE
14:20:04
338
4,343.50
LSE
14:21:02
83
4,342.50
LSE
14:21:43
244
4,342.50
LSE
14:21:43
217
4,343.00
LSE
14:22:24
153
4,343.00
LSE
14:22:24
389
4,342.00
LSE
14:22:26
353
4,340.50
LSE
14:23:29
352
4,343.00
LSE
14:25:38
138
4,343.00
LSE
14:25:38
457
4,342.00
LSE
14:25:45
83
4,342.00
LSE
14:25:45
382
4,341.50
LSE
14:26:00
367
4,341.50
LSE
14:26:00
341
4,346.50
LSE
14:27:28
94
4,345.50
LSE
14:27:30
108
4,345.50
LSE
14:27:30
187
4,345.50
LSE
14:27:30
342
4,347.00
LSE
14:28:34
148
4,347.00
LSE
14:28:34
50
4,347.00
LSE
14:28:34
150
4,347.00
LSE
14:28:34
330
4,347.00
LSE
14:28:34
337
4,346.50
LSE
14:29:57
100
4,344.50
LSE
14:29:59
53
4,344.50
LSE
14:29:59
332
4,345.50
LSE
14:29:59
50
4,345.50
LSE
14:29:59
311
4,345.50
LSE
14:29:59
54
4,345.50
LSE
14:29:59
220
4,344.50
LSE
14:30:01
374
4,350.00
LSE
14:31:07
1
4,350.00
LSE
14:31:07
314
4,350.00
LSE
14:31:07
370
4,348.50
LSE
14:31:09
358
4,348.50
LSE
14:31:09
331
4,348.00
LSE
14:31:10
355
4,347.00
LSE
14:31:21
328
4,347.00
LSE
14:31:21
365
4,344.00
LSE
14:31:41
156
4,341.50
LSE
14:32:00
40
4,341.50
LSE
14:32:00
40
4,341.50
LSE
14:32:00
120
4,341.50
LSE
14:32:00
225
4,338.00
LSE
14:32:21
150
4,338.00
LSE
14:32:21
335
4,338.00
LSE
14:32:21
35
4,338.00
LSE
14:32:21
100
4,337.50
LSE
14:32:56
107
4,337.50
LSE
14:32:56
107
4,337.50
LSE
14:32:56
376
4,338.00
LSE
14:32:56
355
4,338.00
LSE
14:32:56
250
4,339.50
LSE
14:33:49
71
4,339.50
LSE
14:33:49
113
4,339.50
LSE
14:33:51
428
4,339.50
LSE
14:34:02
158
4,339.50
LSE
14:34:02
220
4,339.50
LSE
14:34:02
49
4,339.50
LSE
14:34:02
171
4,339.50
LSE
14:34:02
389
4,339.00
LSE
14:34:20
66
4,342.00
LSE
14:34:54
327
4,342.50
LSE
14:34:54
13
4,342.50
LSE
14:34:54
400
4,342.50
LSE
14:35:07
10
4,342.50
LSE
14:35:07
343
4,346.00
LSE
14:35:32
315
4,345.00
LSE
14:35:33
369
4,344.50
LSE
14:35:35
334
4,344.00
LSE
14:35:36
91
4,346.50
LSE
14:36:42
187
4,346.50
LSE
14:36:42
379
4,346.50
LSE
14:36:47
47
4,346.50
LSE
14:36:47
385
4,348.50
LSE
14:37:25
371
4,347.50
LSE
14:37:29
17
4,348.00
LSE
14:37:29
50
4,348.00
LSE
14:37:29
297
4,348.00
LSE
14:37:29
452
4,348.00
LSE
14:37:29
48
4,347.50
LSE
14:38:01
266
4,347.50
LSE
14:38:01
359
4,349.00
LSE
14:39:03
131
4,351.00
LSE
14:39:50
127
4,351.00
LSE
14:39:50
75
4,351.00
LSE
14:39:50
78
4,351.00
LSE
14:39:50
69
4,351.00
LSE
14:39:50
15
4,351.00
LSE
14:40:08
340
4,351.00
LSE
14:40:08
365
4,351.50
LSE
14:40:08
465
4,351.50
LSE
14:40:08
102
4,351.50
LSE
14:40:37
282
4,351.50
LSE
14:40:37
317
4,352.00
LSE
14:40:37
347
4,350.50
LSE
14:41:00
169
4,349.00
LSE
14:41:35
150
4,349.00
LSE
14:41:35
50
4,349.00
LSE
14:41:35
376
4,349.00
LSE
14:41:35
47
4,353.50
LSE
14:42:50
296
4,353.50
LSE
14:42:50
200
4,353.50
LSE
14:42:50
67
4,353.50
LSE
14:42:50
53
4,353.50
LSE
14:42:50
130
4,356.50
LSE
14:43:47
320
4,356.50
LSE
14:43:53
37
4,356.50
LSE
14:43:53
95
4,356.50
LSE
14:43:53
150
4,356.50
LSE
14:43:53
661
4,360.00
LSE
14:45:11
382
4,358.50
LSE
14:45:16
374
4,359.50
LSE
14:45:16
256
4,359.50
LSE
14:45:16
384
4,359.50
LSE
14:45:16
317
4,360.00
LSE
14:46:04
345
4,359.50
LSE
14:46:11
343
4,359.00
LSE
14:46:16
176
4,355.50
LSE
14:46:56
44
4,355.50
LSE
14:46:56
120
4,355.50
LSE
14:46:56
313
4,354.50
LSE
14:47:15
332
4,354.00
LSE
14:47:48
381
4,354.00
LSE
14:47:48
318
4,351.00
LSE
14:48:13
327
4,349.00
LSE
14:49:00
334
4,349.00
LSE
14:49:00
17
4,349.00
LSE
14:49:00
356
4,350.00
LSE
14:49:54
341
4,349.50
LSE
14:49:59
140
4,348.50
LSE
14:50:00
99
4,348.50
LSE
14:50:00
140
4,348.50
LSE
14:50:00
341
4,348.50
LSE
14:50:25
337
4,346.50
LSE
14:51:20
79
4,346.50
LSE
14:51:47
297
4,346.50
LSE
14:51:47
100
4,346.50
LSE
14:51:47
140
4,346.50
LSE
14:51:47
88
4,346.50
LSE
14:51:47
223
4,345.50
LSE
14:52:18
127
4,345.50
LSE
14:52:18
35
4,343.00
LSE
14:52:36
193
4,343.00
LSE
14:52:37
133
4,343.00
LSE
14:52:37
325
4,341.50
LSE
14:53:02
326
4,340.00
LSE
14:53:23
375
4,339.00
LSE
14:54:00
380
4,340.50
LSE
14:54:48
341
4,340.50
LSE
14:54:48
35
4,339.50
LSE
14:55:07
189
4,339.50
LSE
14:55:20
44
4,339.50
LSE
14:55:20
105
4,339.50
LSE
14:55:20
58
4,341.50
LSE
14:56:01
250
4,341.50
LSE
14:56:01
50
4,341.50
LSE
14:56:01
216
4,341.50
LSE
14:56:01
146
4,341.50
LSE
14:56:01
237
4,339.50
LSE
14:56:38
114
4,339.50
LSE
14:56:38
73
4,339.00
LSE
14:56:39
84
4,339.00
LSE
14:56:39
1
4,339.00
LSE
14:56:40
179
4,339.00
LSE
14:56:40
325
4,338.00
LSE
14:57:42
55
4,338.00
LSE
14:57:42
317
4,339.50
LSE
14:58:25
339
4,340.00
LSE
14:58:58
360
4,340.00
LSE
14:58:58
346
4,340.00
LSE
14:58:58
362
4,342.00
LSE
15:00:18
345
4,341.00
LSE
15:00:19
58
4,343.50
LSE
15:01:55
107
4,343.50
LSE
15:01:55
230
4,343.50
LSE
15:01:55
343
4,346.00
LSE
15:02:34
102
4,346.00
LSE
15:02:34
103
4,346.00
LSE
15:02:34
255
4,346.00
LSE
15:02:34
62
4,346.00
LSE
15:02:34
329
4,345.50
LSE
15:02:35
329
4,345.50
LSE
15:02:35
365
4,345.00
LSE
15:02:48
55
4,344.50
LSE
15:03:08
317
4,344.50
LSE
15:03:08
66
4,344.00
LSE
15:03:13
296
4,344.00
LSE
15:03:13
30
4,344.00
LSE
15:03:49
286
4,344.00
LSE
15:03:49
155
4,346.50
LSE
15:05:05
220
4,346.50
LSE
15:05:05
341
4,347.00
LSE
15:05:05
377
4,347.00
LSE
15:05:05
390
4,345.50
LSE
15:05:33
20
4,344.50
LSE
15:05:43
356
4,344.50
LSE
15:06:01
298
4,344.50
LSE
15:06:01
66
4,345.00
LSE
15:07:07
201
4,345.50
LSE
15:07:07
119
4,345.50
LSE
15:07:07
289
4,345.00
LSE
15:07:17
130
4,342.50
LSE
15:07:24
200
4,342.50
LSE
15:07:33
355
4,346.00
LSE
15:09:08
70
4,346.00
LSE
15:09:31
373
4,345.50
LSE
15:09:38
262
4,346.00
LSE
15:09:38
22
4,346.00
LSE
15:09:38
379
4,344.50
LSE
15:09:49
34
4,344.00
LSE
15:09:59
303
4,344.00
LSE
15:10:00
380
4,342.50
LSE
15:10:17
126
4,340.00
LSE
15:11:13
50
4,339.50
LSE
15:11:13
150
4,339.50
LSE
15:11:13
384
4,340.00
LSE
15:11:13
126
4,339.00
LSE
15:11:46
229
4,339.00
LSE
15:11:46
90
4,341.50
LSE
15:12:27
61
4,341.50
LSE
15:12:27
219
4,341.50
LSE
15:12:27
387
4,341.50
LSE
15:12:27
75
4,341.00
LSE
15:13:07
34
4,341.00
LSE
15:13:07
144
4,341.00
LSE
15:13:07
84
4,341.00
LSE
15:13:07
331
4,341.50
LSE
15:13:37
72
4,344.00
LSE
15:14:57
50
4,344.00
LSE
15:14:57
248
4,344.00
LSE
15:14:57
297
4,344.00
LSE
15:14:57
33
4,344.00
LSE
15:14:57
50
4,344.00
LSE
15:14:57
164
4,344.00
LSE
15:14:57
376
4,344.00
LSE
15:14:57
264
4,343.00
LSE
15:15:30
77
4,343.00
LSE
15:15:30
349
4,344.00
LSE
15:15:54
341
4,343.50
LSE
15:16:15
386
4,344.00
LSE
15:17:13
369
4,345.00
LSE
15:17:40
321
4,345.00
LSE
15:17:40
54
4,347.00
LSE
15:18:58
264
4,347.00
LSE
15:18:58
336
4,347.00
LSE
15:19:15
236
4,347.50
LSE
15:19:29
150
4,347.50
LSE
15:19:29
355
4,347.50
LSE
15:19:29
309
4,347.00
LSE
15:20:11
58
4,347.00
LSE
15:20:11
382
4,346.50
LSE
15:20:34
182
4,345.00
LSE
15:20:40
200
4,345.00
LSE
15:20:40
345
4,342.50
LSE
15:21:39
121
4,342.00
LSE
15:21:54
101
4,342.00
LSE
15:21:54
101
4,342.00
LSE
15:21:54
129
4,341.00
LSE
15:21:58
198
4,341.00
LSE
15:21:59
30
4,341.50
LSE
15:23:17
280
4,341.50
LSE
15:23:20
22
4,341.50
LSE
15:23:39
34
4,341.50
LSE
15:23:45
89
4,341.50
LSE
15:23:45
345
4,342.00
LSE
15:24:09
372
4,343.50
LSE
15:24:51
450
4,343.00
LSE
15:24:52
40
4,342.50
LSE
15:25:07
298
4,342.50
LSE
15:25:07
329
4,342.50
LSE
15:25:07
85
4,342.50
LSE
15:25:40
292
4,342.50
LSE
15:25:40
101
4,340.50
LSE
15:26:18
210
4,340.50
LSE
15:26:18
68
4,340.50
LSE
15:26:18
180
4,342.00
LSE
15:27:00
112
4,342.00
LSE
15:27:00
90
4,342.00
LSE
15:27:00
53
4,342.00
LSE
15:27:00
309
4,342.00
LSE
15:27:00
330
4,345.50
LSE
15:28:03
314
4,345.00
LSE
15:28:06
22
4,345.00
LSE
15:28:06
81
4,346.00
LSE
15:29:28
260
4,346.00
LSE
15:29:28
379
4,346.00
LSE
15:29:28
288
4,346.00
LSE
15:30:05
25
4,346.00
LSE
15:30:05
261
4,345.50
LSE
15:30:21
96
4,345.50
LSE
15:30:21
21
4,345.50
LSE
15:30:21
342
4,342.50
LSE
15:30:43
38
4,341.50
LSE
15:31:09
19
4,341.50
LSE
15:31:09
291
4,341.50
LSE
15:31:20
338
4,339.50
LSE
15:31:55
380
4,339.00
LSE
15:31:57
335
4,338.00
LSE
15:32:31
372
4,336.00
LSE
15:33:03
95
4,334.00
LSE
15:33:27
106
4,334.00
LSE
15:33:27
58
4,334.00
LSE
15:33:27
25
4,334.00
LSE
15:33:27
85
4,334.00
LSE
15:33:27
21
4,336.00
LSE
15:34:58
41
4,336.00
LSE
15:34:58
76
4,336.00
LSE
15:34:58
67
4,336.00
LSE
15:34:58
62
4,336.00
LSE
15:34:58
83
4,336.00
LSE
15:34:58
115
4,335.50
LSE
15:35:08
235
4,335.50
LSE
15:35:08
353
4,335.50
LSE
15:35:08
97
4,333.50
LSE
15:35:43
150
4,333.50
LSE
15:35:43
92
4,333.50
LSE
15:35:43
375
4,333.50
LSE
15:35:43
161
4,330.50
LSE
15:36:46
203
4,330.50
LSE
15:36:46
381
4,330.50
LSE
15:36:46
2
4,330.50
LSE
15:36:47
357
4,330.00
LSE
15:37:40
336
4,330.00
LSE
15:37:40
34
4,330.50
LSE
15:38:39
300
4,330.50
LSE
15:38:39
390
4,330.00
LSE
15:38:52
106
4,329.50
LSE
15:38:54
160
4,329.50
LSE
15:38:54
70
4,329.50
LSE
15:38:54
40
4,331.00
LSE
15:40:17
150
4,331.00
LSE
15:40:17
200
4,331.00
LSE
15:40:17
356
4,331.00
LSE
15:40:17
453
4,331.00
LSE
15:40:17
55
4,336.50
LSE
15:42:19
67
4,336.50
LSE
15:42:19
50
4,337.50
LSE
15:42:22
150
4,337.50
LSE
15:42:22
193
4,337.00
LSE
15:42:24
319
4,337.00
LSE
15:42:38
320
4,337.00
LSE
15:42:38
182
4,337.00
LSE
15:42:38
31
4,336.50
LSE
15:42:40
391
4,336.50
LSE
15:42:45
330
4,336.00
LSE
15:42:46
212
4,334.50
LSE
15:43:20
172
4,334.50
LSE
15:43:20
353
4,334.00
LSE
15:43:24
199
4,335.50
LSE
15:44:14
130
4,335.50
LSE
15:44:14
212
4,335.00
LSE
15:44:28
50
4,335.00
LSE
15:44:28
104
4,335.00
LSE
15:44:28
225
4,334.50
LSE
15:44:58
67
4,334.50
LSE
15:44:58
50
4,334.50
LSE
15:44:58
457
4,336.00
LSE
15:46:01
410
4,336.00
LSE
15:46:31
379
4,336.00
LSE
15:46:51
7
4,335.50
LSE
15:46:53
60
4,335.50
LSE
15:46:53
107
4,335.50
LSE
15:46:53
137
4,335.50
LSE
15:46:53
32
4,335.50
LSE
15:46:53
368
4,335.00
LSE
15:47:36
156
4,336.00
LSE
15:48:32
273
4,336.00
LSE
15:48:32
338
4,336.00
LSE
15:48:32
298
4,337.00
LSE
15:49:24
85
4,337.00
LSE
15:49:24
364
4,338.50
LSE
15:50:14
382
4,338.50
LSE
15:50:14
177
4,338.00
LSE
15:50:22
180
4,338.00
LSE
15:50:22
358
4,338.00
LSE
15:50:22
235
4,337.00
LSE
15:50:26
90
4,337.00
LSE
15:50:26
379
4,336.50
LSE
15:51:08
340
4,336.00
LSE
15:51:12
16
4,334.50
LSE
15:51:35
3
4,338.50
LSE
15:52:50
50
4,338.00
LSE
15:52:52
298
4,338.00
LSE
15:52:52
429
4,338.00
LSE
15:52:52
352
4,338.00
LSE
15:52:52
365
4,339.50
LSE
15:54:00
436
4,339.50
LSE
15:54:00
338
4,339.50
LSE
15:54:00
170
4,341.00
LSE
15:55:26
58
4,341.00
LSE
15:55:30
190
4,341.00
LSE
15:55:30
52
4,340.50
LSE
15:55:31
336
4,340.50
LSE
15:55:32
206
4,340.50
LSE
15:55:32
172
4,340.50
LSE
15:55:32
15
4,340.50
LSE
15:55:32
99
4,340.50
LSE
15:55:32
53
4,340.50
LSE
15:55:32
97
4,340.50
LSE
15:55:32
105
4,340.50
LSE
15:56:10
169
4,340.50
LSE
15:56:10
55
4,340.50
LSE
15:56:10
164
4,340.00
LSE
15:56:42
178
4,340.00
LSE
15:56:42
114
4,339.00
LSE
15:56:55
50
4,339.00
LSE
15:56:55
150
4,339.00
LSE
15:56:55
258
4,339.00
LSE
15:56:55
63
4,339.00
LSE
15:56:55
1
4,338.00
LSE
15:57:19
372
4,338.00
LSE
15:57:19
6
4,340.50
LSE
15:58:41
423
4,340.00
LSE
15:59:01
354
4,340.00
LSE
15:59:01
265
4,339.00
LSE
15:59:04
124
4,339.00
LSE
15:59:09
5
4,339.00
LSE
15:59:30
38
4,339.00
LSE
15:59:30
96
4,339.00
LSE
15:59:30
43
4,339.00
LSE
15:59:30
159
4,339.00
LSE
15:59:30
96
4,339.00
LSE
15:59:30
337
4,340.50
LSE
16:00:04
383
4,341.00
LSE
16:00:38
423
4,340.50
LSE
16:00:56
372
4,340.00
LSE
16:01:08
268
4,339.50
LSE
16:01:33
387
4,340.00
LSE
16:01:58
77
4,341.50
LSE
16:02:46
67
4,341.00
LSE
16:02:50
309
4,341.00
LSE
16:02:50
334
4,341.50
LSE
16:02:50
299
4,341.50
LSE
16:02:50
623
4,344.00
LSE
16:03:57
405
4,344.50
LSE
16:03:57
358
4,343.50
LSE
16:04:22
263
4,342.00
LSE
16:04:41
44
4,342.00
LSE
16:04:41
50
4,342.00
LSE
16:04:41
406
4,342.00
LSE
16:04:41
353
4,345.50
LSE
16:05:40
332
4,345.50
LSE
16:05:59
481
4,345.00
LSE
16:06:17
378
4,344.50
LSE
16:06:22
342
4,344.50
LSE
16:07:03
362
4,345.50
LSE
16:07:20
350
4,345.00
LSE
16:07:22
349
4,344.00
LSE
16:07:30
374
4,344.00
LSE
16:08:00
388
4,342.50
LSE
16:08:12
108
4,341.50
LSE
16:08:59
278
4,341.50
LSE
16:08:59
340
4,343.00
LSE
16:09:46
28
4,342.50
LSE
16:10:37
312
4,342.50
LSE
16:10:37
188
4,342.50
LSE
16:10:38
353
4,342.50
LSE
16:10:41
105
4,342.00
LSE
16:10:42
256
4,342.00
LSE
16:10:42
210
4,341.50
LSE
16:11:21
16
4,341.50
LSE
16:11:21
100
4,341.50
LSE
16:11:21
96
4,342.50
LSE
16:11:21
402
4,342.50
LSE
16:11:21
43
4,342.50
LSE
16:11:21
27
4,342.50
LSE
16:11:21
354
4,342.50
LSE
16:11:21
138
4,341.00
LSE
16:12:13
58
4,341.00
LSE
16:12:13
160
4,341.00
LSE
16:12:13
384
4,341.00
LSE
16:12:13
396
4,341.00
LSE
16:13:23
355
4,341.00
LSE
16:13:23
2
4,341.00
LSE
16:13:23
100
4,340.50
LSE
16:14:00
172
4,341.50
LSE
16:14:13
316
4,341.00
LSE
16:14:20
128
4,341.00
LSE
16:14:20
200
4,341.00
LSE
16:14:20
346
4,340.50
LSE
16:14:32
5
4,340.00
LSE
16:14:34
346
4,341.00
LSE
16:15:25
360
4,342.00
LSE
16:15:55
62
4,342.00
LSE
16:15:55
304
4,342.00
LSE
16:15:55
370
4,343.50
LSE
16:16:40
426
4,343.50
LSE
16:16:40
22
4,343.50
LSE
16:16:40
100
4,343.00
LSE
16:16:48
100
4,343.50
LSE
16:17:02
4
4,343.00
LSE
16:17:04
347
4,343.00
LSE
16:17:04
423
4,343.50
LSE
16:17:04
167
4,342.50
LSE
16:17:12
200
4,342.50
LSE
16:17:12
310
4,342.00
LSE
16:18:06
18
4,342.00
LSE
16:18:06
50
4,342.00
LSE
16:18:06
325
4,342.00
LSE
16:18:06
262
4,342.00
LSE
16:18:06
320
4,341.00
LSE
16:18:25
132
4,341.00
LSE
16:19:18
325
4,341.00
LSE
16:19:18
354
4,341.00
LSE
16:19:18
344
4,341.50
LSE
16:19:49
76
4,341.50
LSE
16:20:01
341
4,341.50
LSE
16:20:17
384
4,341.50
LSE
16:20:17
343
4,341.00
LSE
16:20:20
102
4,341.00
LSE
16:20:45
115
4,341.00
LSE
16:20:50
100
4,341.00
LSE
16:20:50
333
4,342.00
LSE
16:21:20
475
4,341.50
LSE
16:21:27
339
4,341.00
LSE
16:21:36
50
4,340.50
LSE
16:21:54
313
4,340.50
LSE
16:21:54
373
4,340.50
LSE
16:21:54
395
4,340.50
LSE
16:22:42
431
4,340.00
LSE
16:23:01
414
4,339.50
LSE
16:23:15
317
4,339.00
LSE
16:23:45
161
4,339.00
LSE
16:23:45
44
4,339.00
LSE
16:23:45
42
4,339.00
LSE
16:23:45
14
4,339.00
LSE
16:23:55
174
4,339.00
LSE
16:23:55
34
4,339.00
LSE
16:24:01
100
4,339.00
LSE
16:24:01
167
4,339.00
LSE
16:24:03
371
4,339.00
LSE
16:24:03
50
4,340.00
LSE
16:24:41
100
4,340.00
LSE
16:24:56
312
4,340.00
LSE
16:24:57
57
4,340.00
LSE
16:24:57
249
4,340.00
LSE
16:24:57
361
4,339.50
LSE
16:25:01
100
4,339.50
LSE
16:25:01
50
4,339.00
LSE
16:25:06
340
4,340.00
LSE
16:25:29
496
4,341.00
LSE
16:25:48
100
4,340.50
LSE
16:26:00
100
4,341.50
LSE
16:26:06
100
4,341.50
LSE
16:26:07
356
4,341.50
LSE
16:26:11
494
4,341.00
LSE
16:26:17
174
4,340.00
LSE
16:26:23
200
4,340.00
LSE
16:26:23
331
4,340.50
LSE
16:26:54
456
4,340.50
LSE
16:26:54
355
4,340.00
LSE
16:27:05
355
4,340.00
LSE
16:27:05
127
4,343.00
LSE
16:27:52
930
4,343.00
LSE
16:27:52
251
4,343.00
LSE
16:27:52
50
4,343.00
LSE
16:27:52
220
4,343.00
LSE
16:27:52
150
4,343.00
LSE
16:27:52
100
4,343.00
LSE
16:27:52
160
4,342.50
LSE
16:28:00
16
4,342.50
LSE
16:28:00
187
4,342.50
LSE
16:28:00
33
4,340.00
LSE
16:28:07
300
4,340.00
LSE
16:28:07
97
4,341.50
LSE
16:28:22
291
4,341.50
LSE
16:28:22
412
4,341.00
LSE
16:28:37
314
4,340.50
LSE
16:28:47
210
4,341.00
LSE
16:29:00
153
4,341.00
LSE
16:29:00
232
4,340.00
LSE
16:29:20
449
4,340.00
LSE
16:29:20
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.ENDPOSMZGMNVLGGMZM
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