REG - Unilever PLC - Transaction in Own Shares
09 August 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:
09 August 2021
Number of ordinary shares purchased:
538,693
Highest price paid per share:
GBp 4,129.0000
Lowest price paid per share:
GBp 4,086.0000
Volume weighted average price paid per share:
GBp 4,114.5321
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 28,586,553 of its ordinary shares in treasury and has 2,600,657,219 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,115.3300
409,539
BATS
4,114.2524
82,398
Chi-X
4,107.9955
34,079
Turquoise
4,108.1432
12,677
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
195
4,097.00
BATE
12:39:11
267
4,097.00
BATE
12:39:11
67
4,096.00
BATE
12:40:04
458
4,096.50
BATE
12:41:00
382
4,095.50
BATE
12:41:32
203
4,097.00
BATE
12:43:44
230
4,097.00
BATE
12:44:03
225
4,097.00
BATE
12:44:16
211
4,097.00
BATE
12:44:16
244
4,096.50
BATE
12:45:45
151
4,096.50
BATE
12:46:14
54
4,096.50
BATE
12:46:44
250
4,096.50
BATE
12:46:45
100
4,096.50
BATE
12:47:07
41
4,096.50
BATE
12:47:07
162
4,097.00
BATE
12:48:22
100
4,097.00
BATE
12:48:22
123
4,097.00
BATE
12:48:22
250
4,096.00
BATE
12:49:43
123
4,096.00
BATE
12:49:43
79
4,096.00
BATE
12:50:17
250
4,097.00
BATE
12:51:13
179
4,097.00
BATE
12:51:13
243
4,097.50
BATE
12:51:13
139
4,097.50
BATE
12:51:13
250
4,097.50
BATE
12:53:11
137
4,097.50
BATE
12:53:13
20
4,097.00
BATE
12:53:18
394
4,099.00
BATE
12:55:15
65
4,098.00
BATE
12:55:46
284
4,098.00
BATE
12:55:46
32
4,098.00
BATE
12:55:46
150
4,097.50
BATE
12:56:04
179
4,098.00
BATE
12:57:41
243
4,098.00
BATE
12:57:41
90
4,098.00
BATE
12:57:53
335
4,098.00
BATE
12:57:53
26
4,098.50
BATE
12:58:51
125
4,098.50
BATE
12:58:53
21
4,098.50
BATE
12:58:53
14
4,098.50
BATE
12:58:53
250
4,098.50
BATE
12:58:53
150
4,098.00
BATE
13:00:36
161
4,098.00
BATE
13:00:41
66
4,098.00
BATE
13:00:41
372
4,097.50
BATE
13:01:18
94
4,098.50
BATE
13:02:20
250
4,098.50
BATE
13:02:29
47
4,098.50
BATE
13:02:40
250
4,098.00
BATE
13:03:12
109
4,098.00
BATE
13:03:12
59
4,098.00
BATE
13:03:20
147
4,099.00
BATE
13:05:50
167
4,099.50
BATE
13:05:50
62
4,099.50
BATE
13:05:50
176
4,099.50
BATE
13:05:50
250
4,099.00
BATE
13:05:51
14
4,099.00
BATE
13:06:17
248
4,099.00
BATE
13:06:53
168
4,099.00
BATE
13:06:53
16
4,098.50
BATE
13:09:38
53
4,098.00
BATE
13:10:18
149
4,098.00
BATE
13:10:18
62
4,098.00
BATE
13:10:18
55
4,098.00
BATE
13:10:18
106
4,098.00
BATE
13:10:20
48
4,098.00
BATE
13:10:21
4
4,098.00
BATE
13:10:38
171
4,098.00
BATE
13:10:58
103
4,098.00
BATE
13:10:58
50
4,098.00
BATE
13:10:58
102
4,098.00
BATE
13:10:58
72
4,098.00
BATE
13:10:58
52
4,098.00
BATE
13:10:58
250
4,098.00
BATE
13:10:58
14
4,098.00
BATE
13:10:58
22
4,098.00
BATE
13:10:58
36
4,098.00
BATE
13:10:58
50
4,098.00
BATE
13:13:03
222
4,098.00
BATE
13:13:07
151
4,098.00
BATE
13:13:08
227
4,098.00
BATE
13:13:08
23
4,098.00
BATE
13:13:08
100
4,098.00
BATE
13:13:08
197
4,097.50
BATE
13:14:08
178
4,097.50
BATE
13:14:08
33
4,097.50
BATE
13:14:08
400
4,100.00
BATE
13:16:10
24
4,097.50
BATE
13:16:19
100
4,097.50
BATE
13:16:19
20
4,097.50
BATE
13:16:19
195
4,097.50
BATE
13:16:19
196
4,099.50
BATE
13:17:55
231
4,099.50
BATE
13:17:55
15
4,099.50
BATE
13:17:55
200
4,099.50
BATE
13:20:22
50
4,099.50
BATE
13:20:22
50
4,099.50
BATE
13:20:22
254
4,099.50
BATE
13:20:50
97
4,099.50
BATE
13:20:50
153
4,099.50
BATE
13:20:50
21
4,099.00
BATE
13:21:51
250
4,099.00
BATE
13:21:51
137
4,099.00
BATE
13:21:51
99
4,099.00
BATE
13:23:11
271
4,099.00
BATE
13:23:11
250
4,099.00
BATE
13:23:21
128
4,099.00
BATE
13:23:21
2
4,098.50
BATE
13:25:03
418
4,098.50
BATE
13:25:03
456
4,098.50
BATE
13:25:54
21
4,100.00
BATE
13:28:44
198
4,100.00
BATE
13:28:44
138
4,100.00
BATE
13:28:44
99
4,100.00
BATE
13:28:44
44
4,100.00
BATE
13:28:44
238
4,100.00
BATE
13:28:44
123
4,100.00
BATE
13:28:44
427
4,101.50
BATE
13:30:54
34
4,101.50
BATE
13:30:54
250
4,101.00
BATE
13:31:14
100
4,101.00
BATE
13:31:14
59
4,101.00
BATE
13:31:21
246
4,103.50
BATE
13:33:33
50
4,106.00
BATE
13:34:33
50
4,106.00
BATE
13:34:33
100
4,106.00
BATE
13:34:33
100
4,106.00
BATE
13:34:34
50
4,106.00
BATE
13:34:35
4
4,105.50
BATE
13:34:38
335
4,105.50
BATE
13:34:38
33
4,105.50
BATE
13:34:38
50
4,106.00
BATE
13:34:38
191
4,104.50
BATE
13:34:55
200
4,105.00
BATE
13:35:13
243
4,104.50
BATE
13:35:15
180
4,105.00
BATE
13:35:15
225
4,104.50
BATE
13:35:58
395
4,105.00
BATE
13:36:37
340
4,108.00
BATE
13:41:00
319
4,108.00
BATE
13:41:00
100
4,107.50
BATE
13:41:01
22
4,108.00
BATE
13:41:01
273
4,107.50
BATE
13:41:04
370
4,107.50
BATE
13:41:04
171
4,107.00
BATE
13:41:24
229
4,107.00
BATE
13:41:24
373
4,107.50
BATE
13:42:33
195
4,107.00
BATE
13:42:40
250
4,107.00
BATE
13:42:40
36
4,108.00
BATE
13:44:48
125
4,108.00
BATE
13:44:50
204
4,108.00
BATE
13:44:50
79
4,108.00
BATE
13:44:51
51
4,108.00
BATE
13:45:00
250
4,108.00
BATE
13:45:00
99
4,108.00
BATE
13:45:00
1
4,108.00
BATE
13:45:00
100
4,108.50
BATE
13:46:06
100
4,108.50
BATE
13:46:09
26
4,108.50
BATE
13:46:09
115
4,108.50
BATE
13:46:09
79
4,108.50
BATE
13:46:30
356
4,108.00
BATE
13:47:06
179
4,108.50
BATE
13:49:05
17
4,108.50
BATE
13:49:05
100
4,108.50
BATE
13:49:06
100
4,109.00
BATE
13:49:31
189
4,109.00
BATE
13:49:48
286
4,109.00
BATE
13:49:52
145
4,109.00
BATE
13:49:52
105
4,109.00
BATE
13:49:52
37
4,109.00
BATE
13:49:52
100
4,111.00
BATE
13:52:02
97
4,111.00
BATE
13:52:02
210
4,111.50
BATE
13:52:28
225
4,111.00
BATE
13:52:45
208
4,111.50
BATE
13:52:45
171
4,113.00
BATE
13:54:14
150
4,113.00
BATE
13:54:14
100
4,113.00
BATE
13:54:14
38
4,113.00
BATE
13:54:14
133
4,113.50
BATE
13:54:26
263
4,113.50
BATE
13:54:26
263
4,113.50
BATE
13:54:41
104
4,113.50
BATE
13:54:41
15
4,113.50
BATE
13:54:41
5
4,113.50
BATE
13:55:10
29
4,113.50
BATE
13:55:10
334
4,113.50
BATE
13:55:29
43
4,113.50
BATE
13:55:29
87
4,115.00
BATE
13:56:50
60
4,114.50
BATE
13:56:54
342
4,115.00
BATE
13:56:54
100
4,116.00
BATE
13:58:12
38
4,116.00
BATE
13:58:12
235
4,116.00
BATE
13:58:12
71
4,116.00
BATE
13:58:12
203
4,116.50
BATE
13:58:12
171
4,116.50
BATE
13:58:12
32
4,114.50
BATE
14:00:03
100
4,114.50
BATE
14:00:03
132
4,114.50
BATE
14:00:03
50
4,114.50
BATE
14:00:03
57
4,114.50
BATE
14:00:03
399
4,115.00
BATE
14:00:03
43
4,114.50
BATE
14:00:37
55
4,114.50
BATE
14:00:37
142
4,114.50
BATE
14:00:51
28
4,114.50
BATE
14:00:51
130
4,114.50
BATE
14:00:51
36
4,114.50
BATE
14:00:51
69
4,116.00
BATE
14:03:18
353
4,116.00
BATE
14:03:18
410
4,116.00
BATE
14:04:02
140
4,117.00
BATE
14:04:02
50
4,117.00
BATE
14:04:02
444
4,116.50
BATE
14:04:02
50
4,116.50
BATE
14:04:02
100
4,117.00
BATE
14:04:02
50
4,117.00
BATE
14:04:02
50
4,117.00
BATE
14:04:02
108
4,117.00
BATE
14:05:57
118
4,117.50
BATE
14:05:57
271
4,117.50
BATE
14:05:57
342
4,117.50
BATE
14:06:51
101
4,117.50
BATE
14:06:51
202
4,120.00
BATE
14:09:05
223
4,120.00
BATE
14:09:05
471
4,119.50
BATE
14:09:09
50
4,120.50
BATE
14:10:46
42
4,120.50
BATE
14:10:46
100
4,120.50
BATE
14:10:46
110
4,120.00
BATE
14:10:46
377
4,120.00
BATE
14:10:46
395
4,120.00
BATE
14:10:58
104
4,121.00
BATE
14:12:04
82
4,121.00
BATE
14:12:06
243
4,121.00
BATE
14:12:08
83
4,122.00
BATE
14:14:03
222
4,122.00
BATE
14:14:03
4
4,123.00
BATE
14:14:35
141
4,122.50
BATE
14:14:35
43
4,123.50
BATE
14:15:01
44
4,123.50
BATE
14:15:01
22
4,123.50
BATE
14:15:01
241
4,123.50
BATE
14:15:01
100
4,123.50
BATE
14:15:02
52
4,123.50
BATE
14:15:11
10
4,123.50
BATE
14:15:11
250
4,123.50
BATE
14:15:40
160
4,125.50
BATE
14:17:03
226
4,125.50
BATE
14:17:03
144
4,125.50
BATE
14:17:03
244
4,125.50
BATE
14:17:03
243
4,126.50
BATE
14:18:20
135
4,126.50
BATE
14:18:20
49
4,126.50
BATE
14:18:20
132
4,126.00
BATE
14:18:51
170
4,126.00
BATE
14:18:51
150
4,126.00
BATE
14:18:51
194
4,126.00
BATE
14:18:51
238
4,126.00
BATE
14:18:51
511
4,126.00
BATE
14:18:51
448
4,126.50
BATE
14:20:31
377
4,125.50
BATE
14:21:05
432
4,123.50
BATE
14:23:31
23
4,121.50
BATE
14:24:01
87
4,121.50
BATE
14:24:01
215
4,122.50
BATE
14:24:01
150
4,122.50
BATE
14:24:01
45
4,122.50
BATE
14:24:01
99
4,120.50
BATE
14:24:10
112
4,120.50
BATE
14:24:10
250
4,120.50
BATE
14:24:10
68
4,118.00
BATE
14:49:50
359
4,118.00
BATE
14:49:50
437
4,117.50
BATE
14:50:35
418
4,116.50
BATE
14:51:44
22
4,119.50
BATE
14:53:20
414
4,120.00
BATE
14:53:46
377
4,119.00
BATE
14:54:11
63
4,119.00
BATE
14:54:11
44
4,119.50
BATE
14:55:12
207
4,120.00
BATE
14:55:52
253
4,120.00
BATE
14:55:55
313
4,119.00
BATE
14:56:27
121
4,119.00
BATE
14:56:27
406
4,118.00
BATE
14:57:31
50
4,117.50
BATE
14:59:15
399
4,118.00
BATE
14:59:15
131
4,117.50
BATE
15:00:11
106
4,117.50
BATE
15:00:11
21
4,117.50
BATE
15:00:11
155
4,117.50
BATE
15:00:11
49
4,114.50
BATE
15:00:32
41
4,114.50
BATE
15:00:32
197
4,114.50
BATE
15:00:32
41
4,114.50
BATE
15:00:32
36
4,114.50
BATE
15:00:42
19
4,114.50
BATE
15:00:50
82
4,117.50
BATE
15:03:19
349
4,117.50
BATE
15:03:39
405
4,116.50
BATE
15:03:44
262
4,115.00
BATE
15:04:01
178
4,115.00
BATE
15:04:01
334
4,115.50
BATE
15:05:20
56
4,115.50
BATE
15:05:20
138
4,114.50
BATE
15:06:03
10
4,114.50
BATE
15:06:03
50
4,116.00
BATE
15:06:40
79
4,115.00
BATE
15:06:49
355
4,115.00
BATE
15:06:50
448
4,117.50
BATE
15:08:37
390
4,116.00
BATE
15:10:20
61
4,116.00
BATE
15:10:20
39
4,117.00
BATE
15:11:12
408
4,117.00
BATE
15:11:12
39
4,118.00
BATE
15:11:56
316
4,118.00
BATE
15:11:56
50
4,118.00
BATE
15:11:56
31
4,116.00
BATE
15:14:03
422
4,116.50
BATE
15:14:03
421
4,116.00
BATE
15:14:09
380
4,118.50
BATE
15:15:27
401
4,119.00
BATE
15:17:20
380
4,117.50
BATE
15:17:22
383
4,117.00
BATE
15:19:32
435
4,117.50
BATE
15:20:13
340
4,116.00
BATE
15:20:36
24
4,116.00
BATE
15:20:36
19
4,116.00
BATE
15:20:36
371
4,116.50
BATE
15:22:22
176
4,116.00
BATE
15:22:36
205
4,116.00
BATE
15:22:36
447
4,114.00
BATE
15:24:02
387
4,115.00
BATE
15:26:01
412
4,116.00
BATE
15:27:23
377
4,117.00
BATE
15:28:22
190
4,119.50
BATE
15:29:27
204
4,119.50
BATE
15:29:27
409
4,121.50
BATE
15:31:38
414
4,121.00
BATE
15:32:05
259
4,122.00
BATE
15:33:20
151
4,122.00
BATE
15:33:51
453
4,122.50
BATE
15:34:24
451
4,121.50
BATE
15:34:30
50
4,122.50
BATE
15:37:19
221
4,122.50
BATE
15:37:19
155
4,122.50
BATE
15:37:19
425
4,124.50
BATE
15:38:19
614
4,129.00
BATE
15:41:46
482
4,128.50
BATE
15:41:51
438
4,127.50
BATE
15:42:19
401
4,124.50
BATE
15:43:54
50
4,124.50
BATE
15:43:54
410
4,124.50
BATE
15:43:54
415
4,123.00
BATE
15:46:12
58
4,121.50
BATE
15:46:54
372
4,122.50
BATE
15:47:59
439
4,122.50
BATE
15:48:24
451
4,123.00
BATE
15:50:15
100
4,121.50
BATE
15:50:30
200
4,121.50
BATE
15:50:30
116
4,121.50
BATE
15:50:33
222
4,123.50
BATE
15:51:51
226
4,123.50
BATE
15:51:52
395
4,124.00
BATE
15:52:58
200
4,122.50
BATE
15:54:52
103
4,122.50
BATE
15:54:53
100
4,122.50
BATE
15:54:53
403
4,122.00
BATE
15:54:58
267
4,120.00
BATE
15:56:27
192
4,120.00
BATE
15:56:27
417
4,119.00
BATE
15:57:55
436
4,119.00
BATE
16:00:12
50
4,119.50
BATE
16:01:31
15
4,119.00
BATE
16:01:32
24
4,119.00
BATE
16:01:32
23
4,119.00
BATE
16:01:32
25
4,119.00
BATE
16:01:32
113
4,119.00
BATE
16:01:32
315
4,119.00
BATE
16:01:51
105
4,119.00
BATE
16:01:51
32
4,119.00
BATE
16:01:51
148
4,119.00
BATE
16:01:51
15
4,119.00
BATE
16:01:51
70
4,119.00
BATE
16:01:51
99
4,121.00
BATE
16:04:28
100
4,121.00
BATE
16:04:28
71
4,121.00
BATE
16:04:28
17
4,121.00
BATE
16:04:32
94
4,121.00
BATE
16:04:32
42
4,121.00
BATE
16:04:32
25
4,121.00
BATE
16:04:35
451
4,121.00
BATE
16:04:35
55
4,121.00
BATE
16:05:12
57
4,121.00
BATE
16:05:12
14
4,121.00
BATE
16:05:12
84
4,121.00
BATE
16:05:12
15
4,121.00
BATE
16:05:12
1
4,121.00
BATE
16:05:12
100
4,121.00
BATE
16:05:12
129
4,121.00
BATE
16:05:15
382
4,121.00
BATE
16:05:15
406
4,122.50
BATE
16:06:46
396
4,122.00
BATE
16:07:30
43
4,124.00
BATE
16:09:45
158
4,124.00
BATE
16:09:45
217
4,124.00
BATE
16:09:45
8
4,124.00
BATE
16:09:45
194
4,123.50
BATE
16:10:02
208
4,123.50
BATE
16:10:02
393
4,124.00
BATE
16:10:18
219
4,123.50
BATE
16:11:12
181
4,123.50
BATE
16:11:12
15
4,123.50
BATE
16:11:12
39
4,121.00
BATE
16:13:11
50
4,121.00
BATE
16:13:11
34
4,122.00
BATE
16:14:30
113
4,122.00
BATE
16:14:30
15
4,122.00
BATE
16:14:30
200
4,122.00
BATE
16:14:36
197
4,122.00
BATE
16:14:36
300
4,122.00
BATE
16:14:36
5
4,122.00
BATE
16:16:15
80
4,122.00
BATE
16:16:23
13
4,122.50
BATE
16:16:50
100
4,122.50
BATE
16:16:56
100
4,122.50
BATE
16:16:56
71
4,122.50
BATE
16:16:56
100
4,122.50
BATE
16:16:59
159
4,122.50
BATE
16:16:59
399
4,122.50
BATE
16:16:59
396
4,122.50
BATE
16:18:01
393
4,123.50
BATE
16:18:50
62
4,123.50
BATE
16:18:50
71
4,124.00
BATE
16:19:48
45
4,124.00
BATE
16:19:48
254
4,124.50
BATE
16:19:48
150
4,124.50
BATE
16:19:48
100
4,124.00
BATE
16:19:54
100
4,124.00
BATE
16:19:54
71
4,124.00
BATE
16:19:54
43
4,124.00
BATE
16:19:56
71
4,123.50
BATE
16:20:46
87
4,123.50
BATE
16:20:46
254
4,123.50
BATE
16:20:47
371
4,123.00
BATE
16:21:45
152
4,122.50
BATE
16:23:19
78
4,122.50
BATE
16:23:19
331
4,123.00
BATE
16:23:19
56
4,123.00
BATE
16:23:19
100
4,124.00
BATE
16:24:27
50
4,124.00
BATE
16:24:27
10
4,124.00
BATE
16:25:00
29
4,124.00
BATE
16:25:00
17
4,124.00
BATE
16:25:00
102
4,124.00
BATE
16:25:00
9
4,124.00
BATE
16:25:00
12
4,124.00
BATE
16:25:00
31
4,124.00
BATE
16:25:00
52
4,124.00
BATE
16:25:00
100
4,124.00
BATE
16:25:00
50
4,124.00
BATE
16:25:00
50
4,124.00
BATE
16:25:00
125
4,123.50
BATE
16:25:01
138
4,124.00
BATE
16:25:01
8
4,124.00
BATE
16:25:01
393
4,125.00
BATE
16:25:58
531
4,125.50
BATE
16:25:58
300
4,126.50
BATE
16:27:00
125
4,126.50
BATE
16:27:00
488
4,127.00
BATE
16:27:00
720
4,127.50
BATE
16:28:00
373
4,127.50
BATE
16:28:01
423
4,128.00
BATE
16:28:07
299
4,128.00
BATE
16:28:39
160
4,097.00
CHIX
12:39:11
241
4,097.00
CHIX
12:39:11
250
4,096.50
CHIX
12:40:21
64
4,096.50
CHIX
12:40:22
100
4,096.50
CHIX
12:40:22
250
4,095.50
CHIX
12:42:18
84
4,095.50
CHIX
12:42:18
33
4,095.50
CHIX
12:42:31
50
4,095.50
CHIX
12:42:31
162
4,097.00
CHIX
12:44:16
192
4,097.00
CHIX
12:44:16
4
4,097.00
CHIX
12:44:16
100
4,097.00
CHIX
12:44:16
62
4,096.50
CHIX
12:45:24
250
4,096.50
CHIX
12:45:25
83
4,096.50
CHIX
12:46:14
15
4,096.50
CHIX
12:47:07
100
4,096.50
CHIX
12:47:07
228
4,096.50
CHIX
12:47:07
123
4,096.50
CHIX
12:47:07
378
4,098.00
CHIX
12:48:22
48
4,098.00
CHIX
12:48:22
7
4,098.00
CHIX
12:48:22
296
4,096.50
CHIX
12:49:43
140
4,096.50
CHIX
12:49:43
61
4,097.50
CHIX
12:53:13
367
4,097.50
CHIX
12:53:18
181
4,099.00
CHIX
12:55:15
69
4,099.00
CHIX
12:55:15
319
4,099.00
CHIX
12:55:15
23
4,099.00
CHIX
12:55:16
100
4,099.00
CHIX
12:55:16
100
4,099.00
CHIX
12:55:16
22
4,099.00
CHIX
12:55:16
31
4,098.00
CHIX
12:55:56
50
4,098.00
CHIX
12:55:56
100
4,098.00
CHIX
12:55:56
215
4,098.00
CHIX
12:55:56
128
4,098.00
CHIX
12:57:41
77
4,098.00
CHIX
12:57:53
250
4,098.00
CHIX
12:57:53
253
4,098.50
CHIX
12:58:53
125
4,098.50
CHIX
12:58:53
250
4,098.00
CHIX
13:00:04
45
4,098.00
CHIX
13:00:04
144
4,098.00
CHIX
13:00:41
29
4,098.00
CHIX
13:02:02
3
4,098.50
CHIX
13:02:42
8
4,098.50
CHIX
13:02:52
100
4,098.50
CHIX
13:02:52
142
4,098.50
CHIX
13:02:52
182
4,098.50
CHIX
13:02:52
176
4,098.00
CHIX
13:03:20
147
4,098.00
CHIX
13:03:20
50
4,098.00
CHIX
13:03:52
53
4,098.00
CHIX
13:03:52
10
4,098.00
CHIX
13:04:49
211
4,099.50
CHIX
13:05:50
105
4,099.50
CHIX
13:05:50
56
4,099.50
CHIX
13:05:50
10
4,099.50
CHIX
13:06:53
250
4,099.50
CHIX
13:06:53
140
4,099.50
CHIX
13:06:53
223
4,098.50
CHIX
13:08:19
196
4,098.50
CHIX
13:08:41
447
4,098.00
CHIX
13:10:58
239
4,097.50
CHIX
13:11:55
134
4,097.50
CHIX
13:11:55
11
4,097.50
CHIX
13:11:56
200
4,097.50
CHIX
13:11:58
220
4,097.50
CHIX
13:12:07
100
4,097.00
CHIX
13:14:17
150
4,097.00
CHIX
13:14:17
76
4,097.00
CHIX
13:14:17
14
4,097.00
CHIX
13:14:17
38
4,100.00
CHIX
13:16:10
215
4,100.00
CHIX
13:16:10
96
4,100.00
CHIX
13:16:10
95
4,100.00
CHIX
13:16:10
146
4,099.00
CHIX
13:16:12
26
4,099.50
CHIX
13:17:55
100
4,099.50
CHIX
13:17:55
250
4,099.50
CHIX
13:17:55
439
4,100.00
CHIX
13:19:41
148
4,099.50
CHIX
13:20:50
250
4,099.50
CHIX
13:20:50
6
4,099.00
CHIX
13:21:51
59
4,099.00
CHIX
13:21:51
24
4,099.00
CHIX
13:21:51
7
4,099.00
CHIX
13:21:51
9
4,099.00
CHIX
13:21:51
14
4,099.00
CHIX
13:21:51
250
4,099.00
CHIX
13:21:51
9
4,099.00
CHIX
13:21:51
76
4,099.00
CHIX
13:23:21
150
4,099.00
CHIX
13:23:21
145
4,099.00
CHIX
13:23:21
100
4,099.00
CHIX
13:24:35
100
4,099.00
CHIX
13:24:35
14
4,099.00
CHIX
13:25:03
100
4,099.00
CHIX
13:25:03
113
4,099.00
CHIX
13:25:03
387
4,100.50
CHIX
13:27:14
265
4,100.50
CHIX
13:27:54
178
4,100.50
CHIX
13:27:54
215
4,100.00
CHIX
13:28:44
148
4,100.00
CHIX
13:28:44
37
4,100.00
CHIX
13:28:44
440
4,101.50
CHIX
13:30:54
41
4,101.00
CHIX
13:31:21
150
4,101.00
CHIX
13:31:21
255
4,101.00
CHIX
13:31:21
297
4,105.50
CHIX
13:34:33
16
4,105.50
CHIX
13:34:38
183
4,105.50
CHIX
13:34:38
217
4,105.50
CHIX
13:34:38
204
4,105.50
CHIX
13:34:38
411
4,105.00
CHIX
13:35:15
417
4,105.00
CHIX
13:36:37
154
4,108.00
CHIX
13:41:01
265
4,108.00
CHIX
13:41:01
486
4,107.50
CHIX
13:41:04
250
4,107.00
CHIX
13:41:24
212
4,107.00
CHIX
13:41:24
404
4,107.50
CHIX
13:42:40
102
4,108.00
CHIX
13:43:49
272
4,108.00
CHIX
13:43:49
237
4,108.00
CHIX
13:44:04
71
4,108.00
CHIX
13:44:05
100
4,108.00
CHIX
13:44:05
100
4,108.50
CHIX
13:46:06
74
4,108.50
CHIX
13:46:30
229
4,108.50
CHIX
13:46:30
21
4,108.50
CHIX
13:46:30
415
4,108.50
CHIX
13:47:06
447
4,109.00
CHIX
13:49:48
233
4,108.50
CHIX
13:49:52
46
4,109.00
CHIX
13:50:14
184
4,111.50
CHIX
13:52:02
215
4,111.50
CHIX
13:52:02
215
4,112.00
CHIX
13:52:17
202
4,111.50
CHIX
13:52:45
170
4,111.50
CHIX
13:52:45
451
4,111.50
CHIX
13:52:45
407
4,113.50
CHIX
13:54:41
333
4,113.50
CHIX
13:55:29
38
4,113.50
CHIX
13:55:29
215
4,115.50
CHIX
13:56:50
47
4,115.50
CHIX
13:56:50
143
4,115.00
CHIX
13:56:54
293
4,115.00
CHIX
13:56:54
73
4,116.00
CHIX
13:58:12
215
4,116.00
CHIX
13:58:12
90
4,116.00
CHIX
13:58:12
390
4,115.00
CHIX
14:00:03
152
4,114.50
CHIX
14:00:51
268
4,114.50
CHIX
14:00:51
130
4,115.50
CHIX
14:03:18
215
4,115.50
CHIX
14:03:18
99
4,115.50
CHIX
14:03:18
439
4,116.00
CHIX
14:03:18
424
4,117.00
CHIX
14:04:02
415
4,117.50
CHIX
14:05:57
422
4,117.50
CHIX
14:06:51
415
4,119.50
CHIX
14:07:58
4
4,119.50
CHIX
14:07:58
430
4,119.50
CHIX
14:09:09
374
4,120.00
CHIX
14:10:46
215
4,120.50
CHIX
14:10:46
234
4,120.50
CHIX
14:10:46
410
4,121.00
CHIX
14:12:08
250
4,122.00
CHIX
14:13:51
214
4,125.50
CHIX
14:16:50
90
4,125.50
CHIX
14:17:03
100
4,125.50
CHIX
14:17:03
100
4,127.00
CHIX
14:17:21
100
4,127.00
CHIX
14:17:21
130
4,127.00
CHIX
14:17:21
403
4,127.00
CHIX
14:17:21
38
4,126.50
CHIX
14:18:20
252
4,126.50
CHIX
14:18:20
81
4,126.50
CHIX
14:18:20
201
4,126.00
CHIX
14:18:51
215
4,126.00
CHIX
14:18:51
514
4,126.00
CHIX
14:18:51
49
4,126.50
CHIX
14:20:31
348
4,126.50
CHIX
14:20:31
13
4,126.50
CHIX
14:20:31
437
4,125.50
CHIX
14:20:50
3
4,125.50
CHIX
14:20:50
397
4,122.00
CHIX
14:21:51
58
4,123.50
CHIX
14:23:31
400
4,123.50
CHIX
14:23:31
389
4,122.50
CHIX
14:24:01
384
4,087.50
LSE
11:58:28
370
4,086.00
LSE
11:59:42
403
4,088.50
LSE
12:02:54
394
4,089.50
LSE
12:05:02
159
4,087.50
LSE
12:06:41
255
4,087.50
LSE
12:06:41
45
4,087.50
LSE
12:06:41
191
4,087.00
LSE
12:07:00
203
4,087.00
LSE
12:07:00
90
4,088.00
LSE
12:08:05
50
4,088.00
LSE
12:08:05
50
4,088.00
LSE
12:08:05
220
4,088.00
LSE
12:08:05
156
4,086.50
LSE
12:08:26
291
4,086.50
LSE
12:08:29
166
4,086.00
LSE
12:10:19
250
4,086.00
LSE
12:10:19
376
4,088.50
LSE
12:12:35
73
4,087.50
LSE
12:13:25
321
4,087.50
LSE
12:13:25
450
4,090.00
LSE
12:14:09
415
4,091.00
LSE
12:15:48
50
4,093.00
LSE
12:19:03
64
4,093.00
LSE
12:19:25
327
4,093.00
LSE
12:19:25
442
4,094.00
LSE
12:20:47
412
4,094.00
LSE
12:21:49
443
4,095.00
LSE
12:23:16
25
4,095.00
LSE
12:25:51
150
4,095.00
LSE
12:25:51
50
4,095.00
LSE
12:25:51
200
4,095.00
LSE
12:25:51
389
4,095.50
LSE
12:25:51
406
4,094.50
LSE
12:29:13
115
4,096.50
LSE
12:33:34
51
4,096.50
LSE
12:33:34
231
4,096.50
LSE
12:34:17
417
4,096.50
LSE
12:37:08
455
4,096.00
LSE
12:38:25
180
4,096.50
LSE
12:39:46
150
4,097.00
LSE
12:39:46
50
4,097.00
LSE
12:39:46
50
4,097.00
LSE
12:39:46
25
4,097.00
LSE
12:39:46
246
4,096.50
LSE
12:39:48
70
4,096.50
LSE
12:39:48
201
4,096.50
LSE
12:40:00
83
4,096.50
LSE
12:40:04
104
4,096.50
LSE
12:40:04
162
4,096.50
LSE
12:40:22
50
4,097.00
LSE
12:40:22
150
4,097.00
LSE
12:40:22
50
4,097.00
LSE
12:40:22
84
4,097.00
LSE
12:40:22
150
4,097.00
LSE
12:40:56
500
4,097.00
LSE
12:40:56
239
4,096.50
LSE
12:41:00
146
4,096.00
LSE
12:41:08
241
4,096.00
LSE
12:41:08
150
4,096.00
LSE
12:41:29
400
4,096.50
LSE
12:41:29
299
4,096.00
LSE
12:41:32
622
4,095.50
LSE
12:42:18
147
4,095.50
LSE
12:42:31
89
4,097.50
LSE
12:43:30
51
4,097.50
LSE
12:43:30
115
4,097.50
LSE
12:43:32
250
4,097.50
LSE
12:43:32
6
4,097.50
LSE
12:43:32
57
4,097.50
LSE
12:43:32
150
4,097.50
LSE
12:43:41
230
4,097.50
LSE
12:43:41
235
4,097.50
LSE
12:43:41
196
4,097.50
LSE
12:43:41
54
4,097.50
LSE
12:43:41
250
4,097.50
LSE
12:43:41
421
4,097.00
LSE
12:44:16
397
4,096.50
LSE
12:45:54
310
4,096.50
LSE
12:48:22
98
4,096.50
LSE
12:48:22
98
4,096.50
LSE
12:48:22
11
4,096.50
LSE
12:48:22
249
4,096.50
LSE
12:48:22
50
4,097.50
LSE
12:48:22
50
4,097.50
LSE
12:48:22
50
4,097.50
LSE
12:48:22
414
4,097.50
LSE
12:48:22
150
4,096.50
LSE
12:49:43
50
4,096.50
LSE
12:49:43
50
4,096.50
LSE
12:49:43
434
4,096.50
LSE
12:49:43
398
4,097.50
LSE
12:51:13
250
4,098.00
LSE
12:51:56
50
4,098.00
LSE
12:51:56
181
4,098.00
LSE
12:51:58
50
4,098.50
LSE
12:51:58
50
4,098.50
LSE
12:51:58
190
4,098.50
LSE
12:51:58
387
4,098.50
LSE
12:51:58
158
4,099.00
LSE
12:51:58
250
4,099.00
LSE
12:51:58
231
4,098.00
LSE
12:52:00
50
4,098.00
LSE
12:53:13
50
4,098.00
LSE
12:53:13
250
4,098.00
LSE
12:53:31
200
4,098.50
LSE
12:54:06
250
4,098.50
LSE
12:54:11
383
4,098.50
LSE
12:54:24
9
4,098.50
LSE
12:54:24
250
4,098.50
LSE
12:54:40
111
4,098.50
LSE
12:54:40
271
4,099.50
LSE
12:55:07
50
4,099.50
LSE
12:55:07
50
4,099.50
LSE
12:55:07
50
4,099.50
LSE
12:55:07
50
4,099.50
LSE
12:55:07
447
4,099.50
LSE
12:55:07
566
4,100.00
LSE
12:55:07
29
4,099.50
LSE
12:55:08
241
4,099.50
LSE
12:55:08
395
4,099.00
LSE
12:55:15
374
4,099.50
LSE
12:55:15
150
4,099.50
LSE
12:55:15
15
4,099.50
LSE
12:55:15
50
4,099.50
LSE
12:55:15
310
4,099.50
LSE
12:55:15
50
4,099.50
LSE
12:55:15
96
4,098.50
LSE
12:55:17
154
4,098.50
LSE
12:55:17
250
4,098.50
LSE
12:55:17
85
4,098.50
LSE
12:55:20
200
4,098.50
LSE
12:55:20
430
4,098.00
LSE
12:55:56
250
4,098.00
LSE
12:57:53
250
4,098.00
LSE
12:57:53
103
4,098.00
LSE
12:57:53
110
4,098.00
LSE
12:57:55
24
4,098.00
LSE
12:57:55
126
4,098.00
LSE
12:58:20
161
4,098.00
LSE
12:58:20
250
4,098.00
LSE
12:58:24
149
4,098.00
LSE
12:58:24
193
4,098.00
LSE
12:58:24
176
4,098.00
LSE
12:58:24
24
4,098.00
LSE
12:58:24
250
4,098.00
LSE
12:58:24
274
4,098.00
LSE
12:58:24
50
4,098.00
LSE
12:58:24
451
4,097.50
LSE
12:58:24
250
4,098.00
LSE
12:58:25
130
4,098.00
LSE
12:58:25
20
4,098.00
LSE
12:58:25
115
4,098.00
LSE
12:58:31
135
4,098.00
LSE
12:58:31
252
4,098.00
LSE
12:58:31
118
4,098.00
LSE
12:58:31
52
4,098.00
LSE
12:58:31
130
4,099.00
LSE
12:58:51
121
4,099.00
LSE
12:58:51
130
4,099.00
LSE
12:58:51
120
4,099.00
LSE
12:58:51
217
4,099.00
LSE
12:58:51
83
4,099.00
LSE
12:58:51
37
4,099.00
LSE
12:58:51
270
4,099.00
LSE
12:58:51
177
4,099.00
LSE
12:58:51
181
4,098.50
LSE
12:58:53
247
4,098.50
LSE
12:58:53
115
4,098.50
LSE
13:00:09
230
4,098.50
LSE
13:00:30
4
4,098.50
LSE
13:00:30
189
4,098.50
LSE
13:00:30
250
4,098.50
LSE
13:00:30
435
4,098.00
LSE
13:00:41
407
4,098.00
LSE
13:00:41
100
4,098.00
LSE
13:00:51
95
4,098.00
LSE
13:00:51
43
4,098.00
LSE
13:00:51
250
4,098.00
LSE
13:00:51
110
4,098.00
LSE
13:00:51
140
4,098.00
LSE
13:00:51
250
4,098.00
LSE
13:00:51
249
4,098.00
LSE
13:00:51
150
4,098.00
LSE
13:00:51
15
4,098.50
LSE
13:00:51
50
4,098.50
LSE
13:00:51
50
4,098.50
LSE
13:00:51
36
4,098.00
LSE
13:00:58
250
4,098.00
LSE
13:00:58
250
4,098.00
LSE
13:00:58
303
4,098.00
LSE
13:00:58
198
4,098.00
LSE
13:01:04
250
4,098.00
LSE
13:01:04
196
4,097.50
LSE
13:01:18
249
4,097.50
LSE
13:01:18
1
4,097.50
LSE
13:01:18
616
4,097.50
LSE
13:01:18
393
4,097.50
LSE
13:01:18
529
4,098.00
LSE
13:01:18
980
4,098.00
LSE
13:01:18
67
4,098.00
LSE
13:01:18
572
4,098.00
LSE
13:01:18
310
4,097.50
LSE
13:01:19
149
4,097.50
LSE
13:01:19
189
4,097.50
LSE
13:01:19
243
4,097.50
LSE
13:01:19
166
4,099.00
LSE
13:02:29
250
4,099.00
LSE
13:02:29
310
4,099.00
LSE
13:02:42
433
4,099.00
LSE
13:02:42
380
4,098.50
LSE
13:02:52
156
4,098.00
LSE
13:02:56
342
4,098.00
LSE
13:02:56
104
4,098.00
LSE
13:02:56
100
4,098.50
LSE
13:03:09
345
4,098.50
LSE
13:03:12
47
4,098.50
LSE
13:03:12
53
4,098.50
LSE
13:03:12
250
4,098.50
LSE
13:03:12
62
4,098.50
LSE
13:03:12
298
4,098.50
LSE
13:03:52
50
4,098.50
LSE
13:03:52
59
4,098.50
LSE
13:03:52
50
4,098.50
LSE
13:03:52
26
4,098.50
LSE
13:03:52
50
4,098.50
LSE
13:03:52
150
4,098.50
LSE
13:03:52
460
4,099.00
LSE
13:03:58
250
4,098.50
LSE
13:04:27
215
4,098.50
LSE
13:04:27
250
4,098.50
LSE
13:04:39
433
4,098.50
LSE
13:04:39
66
4,098.50
LSE
13:04:39
150
4,099.50
LSE
13:05:51
50
4,099.50
LSE
13:05:51
50
4,099.50
LSE
13:05:51
50
4,099.50
LSE
13:06:17
50
4,099.50
LSE
13:06:17
150
4,099.50
LSE
13:06:17
50
4,099.50
LSE
13:06:17
50
4,099.50
LSE
13:06:17
28
4,099.50
LSE
13:06:17
218
4,099.50
LSE
13:06:31
84
4,099.50
LSE
13:06:41
166
4,099.50
LSE
13:06:41
324
4,099.50
LSE
13:06:53
422
4,098.50
LSE
13:07:03
261
4,098.50
LSE
13:08:41
112
4,098.50
LSE
13:08:50
445
4,098.00
LSE
13:09:03
500
4,098.50
LSE
13:10:45
190
4,098.00
LSE
13:10:58
50
4,098.00
LSE
13:10:58
50
4,098.00
LSE
13:10:58
258
4,098.00
LSE
13:10:58
454
4,097.50
LSE
13:12:07
374
4,097.50
LSE
13:12:07
380
4,098.00
LSE
13:12:14
409
4,098.50
LSE
13:12:24
50
4,099.00
LSE
13:12:33
50
4,099.00
LSE
13:12:33
111
4,099.00
LSE
13:12:33
180
4,099.00
LSE
13:12:33
252
4,099.00
LSE
13:12:33
231
4,099.00
LSE
13:12:33
19
4,099.00
LSE
13:12:33
69
4,098.50
LSE
13:13:03
112
4,098.50
LSE
13:13:03
181
4,098.50
LSE
13:13:07
28
4,098.50
LSE
13:13:07
356
4,098.00
LSE
13:13:08
84
4,098.00
LSE
13:13:08
50
4,098.50
LSE
13:13:08
500
4,098.50
LSE
13:13:08
69
4,098.00
LSE
13:13:33
43
4,098.00
LSE
13:13:39
118
4,098.00
LSE
13:13:39
150
4,098.00
LSE
13:13:39
50
4,098.00
LSE
13:13:39
50
4,098.00
LSE
13:13:39
50
4,098.00
LSE
13:13:39
50
4,098.00
LSE
13:13:39
454
4,097.50
LSE
13:13:39
353
4,098.00
LSE
13:13:39
252
4,097.50
LSE
13:14:36
461
4,097.50
LSE
13:14:36
62
4,097.50
LSE
13:14:36
250
4,097.50
LSE
13:14:36
155
4,097.50
LSE
13:14:36
115
4,097.50
LSE
13:15:05
92
4,098.00
LSE
13:15:05
310
4,098.00
LSE
13:15:05
250
4,097.50
LSE
13:15:05
68
4,097.50
LSE
13:15:05
111
4,098.00
LSE
13:15:05
213
4,098.00
LSE
13:15:05
239
4,098.00
LSE
13:15:05
177
4,098.00
LSE
13:15:09
276
4,098.00
LSE
13:15:09
34
4,098.00
LSE
13:15:09
338
4,098.00
LSE
13:15:09
131
4,098.50
LSE
13:15:09
50
4,098.50
LSE
13:15:09
250
4,098.50
LSE
13:15:09
197
4,098.00
LSE
13:15:09
27
4,098.00
LSE
13:15:09
223
4,098.00
LSE
13:15:09
378
4,097.50
LSE
13:15:11
250
4,098.00
LSE
13:15:12
189
4,098.00
LSE
13:15:13
250
4,098.50
LSE
13:15:23
220
4,099.00
LSE
13:15:23
100
4,099.00
LSE
13:15:23
180
4,099.00
LSE
13:15:23
70
4,099.00
LSE
13:15:23
2
4,099.00
LSE
13:15:23
85
4,099.00
LSE
13:15:23
271
4,099.00
LSE
13:15:23
33
4,099.00
LSE
13:15:23
250
4,098.50
LSE
13:15:26
211
4,098.50
LSE
13:15:26
139
4,098.50
LSE
13:15:29
250
4,100.00
LSE
13:16:00
306
4,100.50
LSE
13:16:03
185
4,100.50
LSE
13:16:03
500
4,100.50
LSE
13:16:03
394
4,100.00
LSE
13:16:10
50
4,100.50
LSE
13:16:10
50
4,100.50
LSE
13:16:10
150
4,100.50
LSE
13:16:10
50
4,100.50
LSE
13:16:10
50
4,100.50
LSE
13:16:10
383
4,100.50
LSE
13:16:10
584
4,099.50
LSE
13:16:12
434
4,098.50
LSE
13:16:19
368
4,099.50
LSE
13:17:18
30
4,099.50
LSE
13:17:18
388
4,099.50
LSE
13:17:36
396
4,100.00
LSE
13:17:54
419
4,100.00
LSE
13:17:54
33
4,099.50
LSE
13:17:55
237
4,099.50
LSE
13:17:55
77
4,099.50
LSE
13:17:55
250
4,099.50
LSE
13:17:55
50
4,099.50
LSE
13:18:31
142
4,100.00
LSE
13:18:57
250
4,100.00
LSE
13:18:57
150
4,100.50
LSE
13:19:11
50
4,100.50
LSE
13:19:11
159
4,100.50
LSE
13:19:11
50
4,100.00
LSE
13:19:41
172
4,100.00
LSE
13:19:41
50
4,100.00
LSE
13:19:41
427
4,100.00
LSE
13:19:41
3
4,100.00
LSE
13:19:41
99
4,100.00
LSE
13:20:33
253
4,100.00
LSE
13:20:33
500
4,100.00
LSE
13:20:33
452
4,099.50
LSE
13:20:50
161
4,099.00
LSE
13:21:51
49
4,099.00
LSE
13:21:52
226
4,099.00
LSE
13:21:55
376
4,099.50
LSE
13:23:11
264
4,099.50
LSE
13:23:11
40
4,099.50
LSE
13:23:11
195
4,099.50
LSE
13:23:11
43
4,099.50
LSE
13:23:11
442
4,099.00
LSE
13:24:35
431
4,098.50
LSE
13:25:03
431
4,098.50
LSE
13:25:06
23
4,098.50
LSE
13:25:06
250
4,099.00
LSE
13:25:24
150
4,099.50
LSE
13:25:24
50
4,099.50
LSE
13:25:24
50
4,099.50
LSE
13:25:24
50
4,099.50
LSE
13:25:24
15
4,099.50
LSE
13:25:24
50
4,099.00
LSE
13:25:50
708
4,099.00
LSE
13:25:50
442
4,098.50
LSE
13:25:54
500
4,099.00
LSE
13:25:54
174
4,098.00
LSE
13:26:11
150
4,100.50
LSE
13:27:54
50
4,100.50
LSE
13:27:54
50
4,100.50
LSE
13:27:54
147
4,100.50
LSE
13:27:54
418
4,100.50
LSE
13:27:54
235
4,100.50
LSE
13:27:54
102
4,100.00
LSE
13:28:44
50
4,100.00
LSE
13:28:44
310
4,100.00
LSE
13:28:44
448
4,100.00
LSE
13:28:44
247
4,102.50
LSE
13:29:27
210
4,102.50
LSE
13:29:27
250
4,102.50
LSE
13:29:27
186
4,102.00
LSE
13:29:41
50
4,102.00
LSE
13:29:41
50
4,102.00
LSE
13:29:41
200
4,102.00
LSE
13:29:41
408
4,102.00
LSE
13:29:41
11
4,102.00
LSE
13:29:41
384
4,102.50
LSE
13:29:41
389
4,101.50
LSE
13:30:54
380
4,101.00
LSE
13:31:21
106
4,104.50
LSE
13:33:56
50
4,104.50
LSE
13:33:56
250
4,104.50
LSE
13:33:56
299
4,104.50
LSE
13:33:56
50
4,105.00
LSE
13:34:38
150
4,105.00
LSE
13:34:38
309
4,105.00
LSE
13:34:38
50
4,105.00
LSE
13:34:38
50
4,105.00
LSE
13:34:38
427
4,105.00
LSE
13:34:38
411
4,105.00
LSE
13:34:38
379
4,104.50
LSE
13:34:39
425
4,105.00
LSE
13:35:15
50
4,106.00
LSE
13:36:08
50
4,106.00
LSE
13:36:08
150
4,106.00
LSE
13:36:08
50
4,106.00
LSE
13:36:08
309
4,106.00
LSE
13:36:08
451
4,105.50
LSE
13:36:08
556
4,106.00
LSE
13:36:08
50
4,105.50
LSE
13:36:25
43
4,105.50
LSE
13:36:25
150
4,105.50
LSE
13:36:25
398
4,105.50
LSE
13:36:25
400
4,105.50
LSE
13:36:25
391
4,105.00
LSE
13:36:37
105
4,105.00
LSE
13:36:37
491
4,104.50
LSE
13:36:40
500
4,105.00
LSE
13:37:01
61
4,105.00
LSE
13:37:01
150
4,105.00
LSE
13:37:01
50
4,106.00
LSE
13:38:15
59
4,106.00
LSE
13:38:15
1
4,106.00
LSE
13:38:18
310
4,106.00
LSE
13:38:18
50
4,108.00
LSE
13:41:01
50
4,108.00
LSE
13:41:01
50
4,108.00
LSE
13:41:01
248
4,108.00
LSE
13:41:01
507
4,108.00
LSE
13:41:01
380
4,107.50
LSE
13:41:04
129
4,107.00
LSE
13:41:23
286
4,107.00
LSE
13:41:24
459
4,107.50
LSE
13:42:33
50
4,107.50
LSE
13:42:40
150
4,107.50
LSE
13:42:40
50
4,107.50
LSE
13:42:40
50
4,107.50
LSE
13:42:40
15
4,107.50
LSE
13:42:40
67
4,108.50
LSE
13:43:29
400
4,108.00
LSE
13:43:31
337
4,108.50
LSE
13:43:31
429
4,108.00
LSE
13:43:49
426
4,108.00
LSE
13:44:04
409
4,108.50
LSE
13:44:04
604
4,107.50
LSE
13:45:06
508
4,108.00
LSE
13:45:06
371
4,108.50
LSE
13:46:30
476
4,108.50
LSE
13:47:06
441
4,109.00
LSE
13:49:01
541
4,108.50
LSE
13:49:05
500
4,109.00
LSE
13:49:07
150
4,109.50
LSE
13:49:41
50
4,109.50
LSE
13:49:41
500
4,109.50
LSE
13:49:41
431
4,109.00
LSE
13:49:48
61
4,109.50
LSE
13:50:03
100
4,109.50
LSE
13:50:03
150
4,109.50
LSE
13:50:03
419
4,110.00
LSE
13:51:13
314
4,110.50
LSE
13:51:13
314
4,110.50
LSE
13:51:13
374
4,110.50
LSE
13:51:13
61
4,111.50
LSE
13:51:31
170
4,111.50
LSE
13:51:31
23
4,111.50
LSE
13:51:31
105
4,111.50
LSE
13:51:31
263
4,111.50
LSE
13:51:31
50
4,112.00
LSE
13:52:15
210
4,112.00
LSE
13:52:15
439
4,112.00
LSE
13:52:15
425
4,111.50
LSE
13:52:45
1019
4,112.50
LSE
13:52:58
50
4,112.50
LSE
13:52:58
160
4,112.50
LSE
13:52:58
50
4,112.50
LSE
13:52:58
349
4,112.50
LSE
13:53:21
324
4,113.00
LSE
13:53:30
631
4,113.50
LSE
13:54:41
378
4,113.50
LSE
13:55:29
34
4,114.50
LSE
13:56:05
250
4,114.50
LSE
13:56:11
50
4,115.50
LSE
13:56:16
50
4,115.50
LSE
13:56:16
150
4,115.50
LSE
13:56:16
2
4,115.50
LSE
13:56:16
150
4,115.50
LSE
13:56:22
50
4,115.50
LSE
13:56:22
50
4,115.50
LSE
13:56:22
50
4,115.50
LSE
13:56:22
41
4,115.00
LSE
13:56:22
413
4,115.00
LSE
13:56:54
599
4,115.00
LSE
13:56:54
172
4,117.50
LSE
13:57:53
182
4,116.50
LSE
13:57:53
225
4,116.50
LSE
13:57:53
36
4,117.00
LSE
13:58:03
402
4,117.00
LSE
13:58:03
411
4,117.00
LSE
13:58:03
393
4,116.50
LSE
13:58:12
439
4,115.50
LSE
13:58:41
578
4,115.00
LSE
14:00:03
174
4,114.00
LSE
14:00:04
247
4,114.00
LSE
14:00:04
69
4,114.50
LSE
14:00:05
50
4,114.50
LSE
14:00:05
150
4,114.50
LSE
14:00:05
188
4,114.00
LSE
14:00:07
252
4,114.00
LSE
14:00:07
100
4,115.00
LSE
14:00:28
221
4,115.00
LSE
14:00:28
239
4,115.00
LSE
14:00:28
453
4,115.00
LSE
14:00:33
335
4,115.00
LSE
14:00:33
481
4,114.50
LSE
14:00:51
398
4,115.50
LSE
14:02:01
250
4,116.00
LSE
14:02:07
175
4,116.00
LSE
14:02:10
160
4,116.50
LSE
14:02:37
224
4,116.50
LSE
14:02:37
444
4,116.00
LSE
14:03:18
13
4,116.00
LSE
14:03:18
269
4,117.00
LSE
14:03:34
270
4,117.00
LSE
14:03:34
83
4,116.00
LSE
14:04:02
1
4,116.00
LSE
14:04:02
458
4,116.00
LSE
14:04:02
150
4,116.50
LSE
14:04:02
70
4,116.50
LSE
14:04:02
50
4,116.50
LSE
14:04:02
378
4,117.00
LSE
14:04:02
335
4,117.00
LSE
14:04:02
71
4,117.00
LSE
14:04:02
11
4,116.00
LSE
14:04:03
22
4,116.00
LSE
14:04:03
70
4,116.00
LSE
14:04:03
308
4,116.00
LSE
14:04:03
382
4,116.00
LSE
14:04:03
87
4,115.00
LSE
14:04:08
113
4,115.00
LSE
14:04:12
94
4,115.00
LSE
14:04:12
119
4,115.00
LSE
14:04:12
50
4,117.50
LSE
14:05:39
70
4,117.50
LSE
14:05:39
180
4,117.50
LSE
14:05:39
427
4,118.00
LSE
14:05:48
70
4,118.00
LSE
14:05:48
50
4,118.00
LSE
14:05:48
170
4,118.00
LSE
14:05:48
43
4,117.50
LSE
14:05:48
372
4,117.50
LSE
14:05:57
434
4,117.50
LSE
14:06:51
38
4,117.50
LSE
14:06:51
283
4,117.50
LSE
14:06:51
86
4,117.50
LSE
14:06:51
500
4,119.00
LSE
14:07:43
74
4,119.50
LSE
14:07:58
87
4,119.50
LSE
14:07:58
97
4,119.50
LSE
14:07:58
182
4,119.50
LSE
14:07:58
30
4,120.50
LSE
14:09:01
392
4,120.50
LSE
14:09:02
426
4,120.00
LSE
14:09:05
410
4,119.50
LSE
14:09:09
404
4,119.50
LSE
14:09:09
123
4,120.50
LSE
14:10:21
68
4,120.50
LSE
14:10:21
221
4,120.50
LSE
14:10:21
567
4,120.00
LSE
14:10:46
170
4,121.50
LSE
14:11:49
486
4,121.50
LSE
14:11:49
186
4,121.50
LSE
14:11:49
194
4,121.50
LSE
14:12:02
190
4,121.50
LSE
14:12:03
553
4,121.00
LSE
14:12:08
349
4,122.00
LSE
14:13:26
72
4,123.00
LSE
14:14:12
109
4,123.00
LSE
14:14:12
525
4,123.00
LSE
14:14:16
50
4,123.00
LSE
14:14:16
156
4,123.00
LSE
14:14:16
329
4,123.00
LSE
14:14:16
451
4,123.00
LSE
14:14:16
208
4,125.00
LSE
14:16:13
50
4,126.00
LSE
14:16:50
260
4,126.00
LSE
14:16:50
413
4,126.00
LSE
14:16:51
46
4,126.00
LSE
14:16:51
153
4,126.00
LSE
14:16:51
150
4,126.00
LSE
14:17:03
150
4,126.00
LSE
14:17:03
70
4,126.00
LSE
14:17:03
100
4,127.00
LSE
14:17:13
230
4,127.00
LSE
14:18:13
150
4,127.00
LSE
14:18:13
429
4,127.00
LSE
14:18:13
449
4,126.50
LSE
14:18:20
165
4,126.00
LSE
14:18:51
273
4,126.00
LSE
14:18:51
513
4,126.00
LSE
14:18:51
19
4,126.00
LSE
14:18:51
217
4,126.50
LSE
14:20:31
222
4,126.50
LSE
14:20:31
457
4,125.50
LSE
14:20:50
59
4,125.50
LSE
14:20:50
68
4,125.50
LSE
14:20:50
50
4,125.00
LSE
14:21:05
50
4,125.00
LSE
14:21:05
50
4,125.00
LSE
14:21:05
69
4,125.00
LSE
14:21:05
150
4,125.00
LSE
14:21:05
23
4,125.00
LSE
14:21:05
451
4,125.50
LSE
14:21:05
446
4,123.00
LSE
14:21:11
398
4,122.50
LSE
14:21:35
375
4,122.00
LSE
14:21:51
53
4,121.00
LSE
14:22:20
447
4,123.50
LSE
14:23:31
531
4,122.50
LSE
14:24:01
119
4,121.00
LSE
14:24:02
340
4,120.50
LSE
14:24:10
109
4,120.50
LSE
14:24:10
256
4,121.00
LSE
14:24:10
157
4,121.00
LSE
14:26:23
412
4,121.00
LSE
14:26:36
92
4,121.00
LSE
14:26:36
91
4,121.00
LSE
14:26:36
55
4,121.00
LSE
14:26:36
199
4,121.00
LSE
14:26:36
333
4,120.50
LSE
14:27:10
61
4,120.50
LSE
14:27:10
4
4,120.50
LSE
14:27:10
50
4,120.50
LSE
14:27:10
155
4,120.00
LSE
14:27:52
273
4,120.50
LSE
14:28:42
428
4,121.00
LSE
14:29:14
237
4,121.00
LSE
14:29:14
210
4,122.00
LSE
14:29:50
150
4,123.00
LSE
14:29:57
16
4,123.00
LSE
14:29:57
610
4,123.00
LSE
14:29:57
610
4,123.00
LSE
14:29:57
170
4,122.50
LSE
14:29:58
308
4,122.50
LSE
14:29:58
150
4,122.50
LSE
14:29:58
50
4,122.50
LSE
14:29:58
29
4,122.50
LSE
14:29:58
50
4,122.50
LSE
14:29:58
500
4,122.00
LSE
14:29:58
22
4,122.00
LSE
14:29:58
412
4,122.50
LSE
14:29:58
256
4,121.50
LSE
14:30:00
150
4,121.50
LSE
14:30:00
460
4,121.50
LSE
14:30:00
87
4,120.50
LSE
14:30:14
53
4,120.50
LSE
14:30:14
51
4,120.50
LSE
14:30:14
200
4,120.50
LSE
14:30:14
50
4,121.50
LSE
14:30:14
70
4,121.50
LSE
14:30:14
150
4,121.50
LSE
14:30:14
50
4,121.50
LSE
14:30:14
96
4,120.00
LSE
14:30:21
289
4,120.00
LSE
14:30:25
210
4,119.50
LSE
14:30:26
69
4,119.50
LSE
14:30:26
50
4,119.50
LSE
14:30:26
127
4,120.50
LSE
14:30:46
150
4,120.50
LSE
14:30:46
70
4,120.50
LSE
14:30:46
50
4,120.50
LSE
14:30:46
230
4,120.50
LSE
14:30:46
158
4,120.50
LSE
14:30:46
378
4,120.50
LSE
14:30:46
214
4,119.50
LSE
14:31:00
212
4,119.50
LSE
14:31:00
30
4,119.50
LSE
14:31:00
377
4,118.50
LSE
14:31:02
429
4,120.00
LSE
14:31:20
408
4,119.00
LSE
14:31:28
150
4,119.50
LSE
14:31:58
404
4,121.00
LSE
14:32:44
1068
4,121.00
LSE
14:32:44
70
4,121.00
LSE
14:32:47
50
4,121.00
LSE
14:32:47
150
4,121.00
LSE
14:32:47
503
4,121.00
LSE
14:32:47
179
4,121.00
LSE
14:32:52
150
4,121.00
LSE
14:32:52
160
4,121.00
LSE
14:32:52
599
4,121.00
LSE
14:32:52
52
4,121.00
LSE
14:32:52
325
4,121.00
LSE
14:32:52
150
4,120.50
LSE
14:33:01
210
4,120.50
LSE
14:33:01
26
4,120.50
LSE
14:33:48
224
4,120.50
LSE
14:33:48
266
4,120.50
LSE
14:33:48
117
4,120.50
LSE
14:33:48
100
4,120.50
LSE
14:33:48
100
4,120.50
LSE
14:33:48
65
4,123.50
LSE
14:34:32
150
4,123.50
LSE
14:34:41
200
4,123.50
LSE
14:34:41
215
4,123.50
LSE
14:34:41
150
4,123.50
LSE
14:34:41
220
4,123.50
LSE
14:34:41
354
4,123.50
LSE
14:34:41
150
4,123.50
LSE
14:34:41
200
4,123.50
LSE
14:34:41
70
4,123.50
LSE
14:34:41
257
4,123.50
LSE
14:34:41
50
4,123.50
LSE
14:34:41
50
4,123.50
LSE
14:34:41
2839
4,123.50
LSE
14:34:41
402
4,123.50
LSE
14:34:41
50
4,124.00
LSE
14:34:54
70
4,124.00
LSE
14:34:55
50
4,124.00
LSE
14:34:55
150
4,124.00
LSE
14:34:55
230
4,123.50
LSE
14:34:56
348
4,123.50
LSE
14:34:56
20
4,123.50
LSE
14:34:56
188
4,123.50
LSE
14:34:56
388
4,123.00
LSE
14:35:00
98
4,122.00
LSE
14:35:01
214
4,122.00
LSE
14:35:01
97
4,122.00
LSE
14:35:01
70
4,121.50
LSE
14:35:13
150
4,121.50
LSE
14:35:13
50
4,121.50
LSE
14:35:13
50
4,121.50
LSE
14:35:13
50
4,121.50
LSE
14:35:13
212
4,122.00
LSE
14:35:26
240
4,122.00
LSE
14:35:26
458
4,121.50
LSE
14:35:28
373
4,121.50
LSE
14:35:28
144
4,121.50
LSE
14:35:29
331
4,121.50
LSE
14:35:29
133
4,120.50
LSE
14:35:31
51
4,120.50
LSE
14:35:31
150
4,121.50
LSE
14:35:31
69
4,121.50
LSE
14:35:31
50
4,121.50
LSE
14:35:31
453
4,120.50
LSE
14:35:45
460
4,120.50
LSE
14:35:45
207
4,120.50
LSE
14:35:45
28
4,120.50
LSE
14:35:45
266
4,119.50
LSE
14:36:03
421
4,119.00
LSE
14:36:04
20
4,119.00
LSE
14:36:04
21
4,117.00
LSE
14:36:12
260
4,117.00
LSE
14:36:19
99
4,117.00
LSE
14:36:19
121
4,117.00
LSE
14:36:19
70
4,117.00
LSE
14:36:54
308
4,117.00
LSE
14:36:54
70
4,116.50
LSE
14:37:00
150
4,116.50
LSE
14:37:00
50
4,116.50
LSE
14:37:00
22
4,116.50
LSE
14:37:00
44
4,116.50
LSE
14:37:00
50
4,116.50
LSE
14:37:00
434
4,116.50
LSE
14:37:00
425
4,116.50
LSE
14:37:00
150
4,117.50
LSE
14:37:26
70
4,117.50
LSE
14:37:26
50
4,117.50
LSE
14:37:26
50
4,117.50
LSE
14:37:26
515
4,117.50
LSE
14:37:36
421
4,118.00
LSE
14:37:41
50
4,118.50
LSE
14:37:52
50
4,118.50
LSE
14:37:52
150
4,118.50
LSE
14:37:52
37
4,118.50
LSE
14:37:52
398
4,118.00
LSE
14:37:55
572
4,118.00
LSE
14:37:55
50
4,118.00
LSE
14:37:55
267
4,118.00
LSE
14:37:55
68
4,118.00
LSE
14:37:55
64
4,118.00
LSE
14:37:55
220
4,117.50
LSE
14:37:56
157
4,117.50
LSE
14:37:56
417
4,117.00
LSE
14:38:36
25
4,117.00
LSE
14:38:36
150
4,117.00
LSE
14:38:36
220
4,117.00
LSE
14:38:36
425
4,117.00
LSE
14:38:36
416
4,116.00
LSE
14:39:03
127
4,117.50
LSE
14:39:56
77
4,117.50
LSE
14:39:59
434
4,118.00
LSE
14:40:00
280
4,118.50
LSE
14:40:07
230
4,118.50
LSE
14:40:16
48
4,118.50
LSE
14:40:16
150
4,118.50
LSE
14:40:16
50
4,118.50
LSE
14:40:16
150
4,118.50
LSE
14:40:16
200
4,118.50
LSE
14:40:16
456
4,118.50
LSE
14:40:16
200
4,118.00
LSE
14:40:17
99
4,118.00
LSE
14:40:17
150
4,118.00
LSE
14:40:17
457
4,117.00
LSE
14:40:36
150
4,117.50
LSE
14:40:36
70
4,117.50
LSE
14:40:36
451
4,117.50
LSE
14:40:36
378
4,118.00
LSE
14:40:36
131
4,118.00
LSE
14:41:25
65
4,117.50
LSE
14:41:37
195
4,117.50
LSE
14:41:37
352
4,117.50
LSE
14:41:37
705
4,116.50
LSE
14:41:47
319
4,115.50
LSE
14:41:51
189
4,115.50
LSE
14:41:51
160
4,118.00
LSE
14:42:11
265
4,118.00
LSE
14:42:11
422
4,117.00
LSE
14:42:21
150
4,117.50
LSE
14:42:21
160
4,117.50
LSE
14:42:21
459
4,117.50
LSE
14:42:21
423
4,116.50
LSE
14:42:23
423
4,117.00
LSE
14:43:17
79
4,115.50
LSE
14:43:21
470
4,116.50
LSE
14:43:21
185
4,115.50
LSE
14:43:23
123
4,115.50
LSE
14:43:23
531
4,114.50
LSE
14:44:16
425
4,115.00
LSE
14:44:16
185
4,114.50
LSE
14:45:02
203
4,114.50
LSE
14:45:02
81
4,112.00
LSE
14:45:03
336
4,112.00
LSE
14:45:03
420
4,112.00
LSE
14:45:03
513
4,113.00
LSE
14:45:03
18
4,113.50
LSE
14:45:03
50
4,113.50
LSE
14:45:03
309
4,113.50
LSE
14:45:03
220
4,113.50
LSE
14:45:03
25
4,113.50
LSE
14:45:03
363
4,113.50
LSE
14:45:03
11
4,113.50
LSE
14:45:03
14
4,113.50
LSE
14:45:03
455
4,114.00
LSE
14:45:03
436
4,114.00
LSE
14:45:03
469
4,114.50
LSE
14:46:05
150
4,114.50
LSE
14:46:05
413
4,114.50
LSE
14:46:05
70
4,114.00
LSE
14:46:06
50
4,114.00
LSE
14:46:06
150
4,114.00
LSE
14:46:06
401
4,114.00
LSE
14:46:06
400
4,113.50
LSE
14:46:47
150
4,113.50
LSE
14:47:00
160
4,113.50
LSE
14:47:00
150
4,114.00
LSE
14:47:12
106
4,114.00
LSE
14:47:12
41
4,113.50
LSE
14:47:16
417
4,113.50
LSE
14:47:16
50
4,117.00
LSE
14:48:41
150
4,117.00
LSE
14:48:41
70
4,117.00
LSE
14:48:41
50
4,117.00
LSE
14:48:41
200
4,117.00
LSE
14:48:41
403
4,117.00
LSE
14:48:41
755
4,117.00
LSE
14:48:41
396
4,116.50
LSE
14:48:56
87
4,118.00
LSE
14:49:13
1053
4,118.00
LSE
14:49:13
300
4,118.50
LSE
14:49:27
108
4,118.50
LSE
14:49:27
24
4,119.00
LSE
14:49:39
70
4,119.00
LSE
14:49:39
50
4,119.00
LSE
14:49:39
49
4,119.00
LSE
14:49:39
150
4,118.50
LSE
14:49:39
70
4,118.50
LSE
14:49:39
50
4,118.50
LSE
14:49:39
396
4,118.50
LSE
14:49:39
341
4,117.50
LSE
14:49:50
102
4,117.50
LSE
14:49:50
3
4,118.00
LSE
14:49:50
428
4,118.00
LSE
14:49:50
291
4,117.50
LSE
14:50:10
51
4,117.50
LSE
14:50:10
18
4,117.50
LSE
14:50:10
50
4,117.50
LSE
14:50:10
426
4,117.50
LSE
14:50:35
89
4,117.00
LSE
14:50:37
327
4,117.00
LSE
14:50:37
27
4,116.50
LSE
14:50:47
184
4,116.50
LSE
14:50:47
192
4,116.50
LSE
14:50:47
37
4,117.00
LSE
14:51:44
50
4,117.00
LSE
14:51:44
70
4,117.00
LSE
14:51:44
50
4,117.00
LSE
14:51:44
36
4,117.00
LSE
14:51:44
220
4,117.00
LSE
14:51:44
130
4,117.00
LSE
14:51:44
459
4,117.00
LSE
14:51:44
121
4,117.00
LSE
14:51:44
70
4,120.00
LSE
14:52:44
50
4,120.00
LSE
14:52:44
150
4,120.00
LSE
14:52:44
150
4,119.50
LSE
14:52:52
50
4,119.50
LSE
14:52:52
230
4,119.50
LSE
14:52:52
196
4,119.50
LSE
14:52:52
258
4,119.50
LSE
14:52:52
23
4,119.50
LSE
14:52:58
92
4,120.50
LSE
14:53:17
24
4,120.50
LSE
14:53:17
129
4,120.50
LSE
14:53:17
111
4,120.50
LSE
14:53:17
195
4,120.00
LSE
14:53:19
210
4,120.00
LSE
14:53:19
50
4,120.00
LSE
14:53:20
197
4,120.00
LSE
14:53:20
50
4,120.50
LSE
14:53:42
69
4,120.50
LSE
14:53:42
150
4,120.50
LSE
14:53:42
110
4,120.50
LSE
14:53:42
210
4,120.50
LSE
14:53:42
383
4,120.50
LSE
14:53:42
489
4,120.00
LSE
14:53:46
379
4,119.50
LSE
14:53:58
348
4,119.00
LSE
14:54:11
92
4,119.00
LSE
14:54:11
150
4,119.00
LSE
14:54:37
70
4,119.00
LSE
14:54:37
210
4,119.00
LSE
14:54:37
189
4,119.00
LSE
14:54:37
196
4,119.00
LSE
14:54:37
123
4,119.50
LSE
14:54:55
299
4,119.50
LSE
14:54:55
204
4,120.00
LSE
14:55:09
190
4,120.00
LSE
14:55:09
221
4,120.00
LSE
14:55:52
207
4,120.00
LSE
14:55:52
70
4,120.00
LSE
14:55:55
210
4,120.00
LSE
14:55:55
150
4,120.00
LSE
14:55:55
163
4,120.00
LSE
14:55:55
150
4,119.50
LSE
14:56:03
150
4,119.00
LSE
14:56:27
180
4,119.00
LSE
14:56:27
204
4,119.00
LSE
14:56:27
89
4,119.00
LSE
14:56:27
115
4,119.00
LSE
14:56:27
179
4,118.00
LSE
14:56:39
59
4,118.00
LSE
14:56:47
56
4,118.00
LSE
14:57:31
100
4,118.00
LSE
14:57:31
73
4,118.00
LSE
14:57:31
50
4,118.00
LSE
14:57:31
150
4,118.00
LSE
14:57:31
150
4,118.00
LSE
14:57:31
297
4,118.00
LSE
14:57:31
10
4,118.00
LSE
14:57:31
70
4,118.00
LSE
14:57:31
50
4,118.00
LSE
14:57:31
290
4,118.00
LSE
14:57:31
150
4,118.00
LSE
14:57:31
176
4,118.00
LSE
14:57:31
430
4,118.50
LSE
14:57:51
50
4,118.50
LSE
14:57:52
150
4,118.50
LSE
14:57:52
396
4,118.00
LSE
14:57:57
396
4,118.50
LSE
14:59:04
58
4,118.50
LSE
14:59:04
448
4,118.50
LSE
14:59:04
406
4,118.00
LSE
14:59:15
40
4,118.00
LSE
14:59:49
170
4,118.00
LSE
14:59:52
170
4,118.00
LSE
14:59:52
42
4,118.00
LSE
14:59:52
150
4,118.00
LSE
14:59:52
303
4,118.00
LSE
14:59:52
346
4,118.00
LSE
14:59:52
45
4,118.00
LSE
14:59:52
230
4,117.50
LSE
14:59:54
26
4,116.50
LSE
15:00:11
150
4,116.50
LSE
15:00:11
696
4,116.50
LSE
15:00:11
93
4,117.50
LSE
15:00:11
276
4,117.50
LSE
15:00:11
395
4,115.00
LSE
15:00:12
420
4,116.00
LSE
15:00:12
288
4,114.50
LSE
15:00:18
409
4,115.00
LSE
15:00:32
232
4,114.00
LSE
15:00:50
277
4,114.00
LSE
15:00:50
883
4,115.00
LSE
15:01:17
1
4,115.00
LSE
15:01:17
458
4,115.00
LSE
15:01:17
177
4,114.50
LSE
15:01:40
92
4,114.50
LSE
15:01:40
65
4,114.50
LSE
15:01:40
450
4,114.50
LSE
15:01:40
56
4,114.50
LSE
15:01:44
348
4,115.00
LSE
15:01:56
150
4,115.00
LSE
15:01:56
95
4,115.00
LSE
15:01:56
166
4,115.00
LSE
15:01:56
69
4,115.00
LSE
15:01:56
160
4,115.00
LSE
15:01:56
70
4,115.00
LSE
15:01:56
100
4,114.50
LSE
15:02:01
63
4,114.50
LSE
15:02:01
151
4,114.50
LSE
15:02:01
89
4,114.50
LSE
15:02:01
148
4,114.50
LSE
15:02:01
43
4,115.50
LSE
15:02:19
61
4,115.50
LSE
15:02:19
180
4,115.50
LSE
15:02:19
459
4,115.50
LSE
15:02:19
166
4,115.50
LSE
15:02:54
37
4,115.50
LSE
15:02:54
125
4,115.50
LSE
15:02:54
309
4,115.50
LSE
15:02:54
86
4,115.00
LSE
15:02:54
64
4,115.00
LSE
15:02:54
139
4,115.00
LSE
15:02:54
54
4,115.00
LSE
15:02:54
38
4,118.00
LSE
15:03:13
19
4,118.00
LSE
15:03:13
180
4,118.00
LSE
15:03:19
150
4,118.00
LSE
15:03:19
61
4,118.00
LSE
15:03:19
36
4,118.00
LSE
15:03:19
50
4,118.00
LSE
15:03:19
505
4,118.00
LSE
15:03:19
55
4,118.00
LSE
15:03:32
180
4,118.00
LSE
15:03:32
395
4,117.50
LSE
15:03:39
21
4,117.50
LSE
15:03:39
373
4,117.50
LSE
15:03:39
56
4,116.50
LSE
15:03:44
396
4,116.50
LSE
15:03:44
447
4,115.50
LSE
15:03:57
449
4,115.00
LSE
15:04:01
149
4,114.00
LSE
15:04:02
290
4,114.00
LSE
15:04:02
35
4,116.50
LSE
15:05:00
523
4,116.50
LSE
15:05:06
51
4,116.50
LSE
15:05:06
50
4,116.50
LSE
15:05:07
150
4,116.50
LSE
15:05:07
180
4,116.50
LSE
15:05:07
69
4,116.50
LSE
15:05:07
50
4,116.50
LSE
15:05:07
541
4,116.50
LSE
15:05:07
150
4,116.50
LSE
15:05:07
549
4,115.50
LSE
15:05:20
55
4,115.50
LSE
15:05:20
57
4,115.00
LSE
15:05:35
150
4,115.00
LSE
15:05:35
290
4,115.00
LSE
15:05:35
444
4,115.00
LSE
15:05:35
607
4,115.00
LSE
15:05:57
1
4,115.00
LSE
15:05:57
13
4,115.00
LSE
15:05:57
625
4,115.00
LSE
15:05:57
37
4,114.50
LSE
15:06:02
443
4,114.50
LSE
15:06:02
380
4,116.00
LSE
15:06:40
209
4,116.00
LSE
15:06:40
22
4,115.50
LSE
15:06:42
637
4,115.50
LSE
15:06:49
474
4,115.00
LSE
15:06:50
376
4,114.50
LSE
15:06:57
150
4,116.00
LSE
15:07:37
50
4,116.00
LSE
15:07:37
70
4,116.00
LSE
15:07:37
50
4,116.00
LSE
15:07:37
200
4,116.00
LSE
15:07:37
343
4,116.00
LSE
15:07:37
61
4,116.00
LSE
15:07:37
37
4,115.50
LSE
15:07:56
150
4,115.50
LSE
15:07:56
396
4,115.50
LSE
15:07:56
121
4,118.00
LSE
15:08:31
434
4,118.00
LSE
15:08:31
68
4,118.00
LSE
15:08:31
150
4,118.00
LSE
15:08:34
50
4,118.00
LSE
15:08:34
1
4,118.00
LSE
15:08:34
519
4,117.50
LSE
15:08:37
333
4,117.00
LSE
15:08:43
130
4,117.00
LSE
15:08:43
122
4,116.50
LSE
15:08:50
182
4,116.50
LSE
15:08:50
116
4,116.50
LSE
15:08:50
416
4,116.00
LSE
15:09:26
90
4,116.00
LSE
15:09:31
329
4,116.00
LSE
15:09:31
28
4,116.00
LSE
15:09:31
50
4,116.00
LSE
15:09:40
308
4,116.00
LSE
15:09:40
422
4,115.50
LSE
15:09:40
70
4,116.00
LSE
15:09:40
11
4,116.00
LSE
15:09:40
150
4,116.00
LSE
15:09:40
249
4,115.00
LSE
15:09:43
185
4,115.00
LSE
15:09:43
63
4,116.00
LSE
15:10:12
197
4,116.00
LSE
15:10:12
65
4,116.00
LSE
15:10:12
453
4,116.00
LSE
15:10:20
99
4,116.00
LSE
15:10:20
412
4,117.00
LSE
15:10:49
150
4,117.00
LSE
15:10:49
31
4,117.00
LSE
15:10:49
50
4,117.00
LSE
15:10:49
416
4,118.00
LSE
15:10:57
459
4,117.00
LSE
15:11:01
416
4,117.50
LSE
15:11:01
411
4,117.00
LSE
15:11:12
342
4,116.50
LSE
15:11:14
128
4,116.50
LSE
15:11:14
76
4,118.00
LSE
15:11:40
484
4,118.50
LSE
15:11:40
194
4,118.00
LSE
15:11:56
150
4,118.00
LSE
15:11:56
150
4,118.00
LSE
15:11:56
567
4,118.00
LSE
15:11:56
305
4,118.00
LSE
15:11:56
330
4,117.50
LSE
15:11:59
52
4,117.50
LSE
15:11:59
274
4,116.50
LSE
15:12:48
189
4,116.50
LSE
15:12:48
70
4,116.50
LSE
15:12:49
150
4,116.50
LSE
15:12:49
50
4,116.50
LSE
15:12:49
281
4,116.50
LSE
15:12:49
132
4,116.50
LSE
15:12:49
350
4,116.50
LSE
15:12:49
287
4,116.50
LSE
15:13:10
85
4,116.50
LSE
15:13:10
899
4,117.00
LSE
15:14:02
214
4,117.00
LSE
15:14:02
233
4,116.50
LSE
15:14:03
88
4,116.50
LSE
15:14:03
70
4,117.00
LSE
15:14:03
150
4,117.00
LSE
15:14:03
18
4,117.00
LSE
15:14:03
180
4,117.00
LSE
15:14:03
50
4,117.00
LSE
15:14:03
50
4,117.00
LSE
15:14:03
50
4,117.00
LSE
15:14:03
103
4,117.00
LSE
15:14:03
671
4,117.00
LSE
15:14:03
66
4,116.50
LSE
15:14:09
419
4,116.50
LSE
15:14:09
50
4,118.50
LSE
15:15:04
524
4,118.00
LSE
15:15:04
180
4,118.00
LSE
15:15:04
49
4,118.50
LSE
15:15:06
48
4,119.00
LSE
15:15:07
458
4,119.00
LSE
15:15:08
116
4,119.00
LSE
15:15:10
104
4,119.00
LSE
15:15:11
176
4,119.00
LSE
15:15:11
120
4,119.00
LSE
15:15:17
300
4,119.00
LSE
15:15:17
8
4,119.00
LSE
15:15:17
50
4,118.00
LSE
15:15:27
150
4,118.00
LSE
15:15:27
69
4,118.00
LSE
15:15:27
424
4,118.50
LSE
15:15:27
380
4,118.50
LSE
15:15:27
50
4,118.50
LSE
15:16:02
70
4,118.50
LSE
15:16:02
31
4,118.50
LSE
15:16:02
786
4,119.00
LSE
15:17:05
193
4,119.00
LSE
15:17:05
557
4,119.00
LSE
15:17:20
379
4,119.00
LSE
15:17:20
248
4,118.00
LSE
15:17:21
402
4,118.00
LSE
15:17:21
452
4,117.00
LSE
15:17:22
400
4,116.00
LSE
15:17:28
455
4,116.50
LSE
15:17:28
16
4,116.50
LSE
15:18:33
418
4,116.50
LSE
15:18:33
430
4,117.50
LSE
15:19:08
504
4,117.50
LSE
15:19:08
142
4,117.50
LSE
15:19:08
55
4,117.00
LSE
15:19:32
55
4,117.00
LSE
15:19:32
292
4,117.00
LSE
15:19:32
139
4,117.00
LSE
15:19:32
107
4,118.00
LSE
15:19:55
298
4,118.00
LSE
15:19:55
102
4,118.00
LSE
15:19:55
533
4,117.50
LSE
15:20:13
335
4,116.50
LSE
15:20:14
122
4,116.50
LSE
15:20:14
317
4,117.00
LSE
15:20:14
382
4,117.00
LSE
15:20:14
70
4,117.00
LSE
15:20:14
12
4,117.00
LSE
15:20:14
108
4,116.00
LSE
15:20:32
26
4,115.50
LSE
15:20:36
50
4,115.50
LSE
15:20:36
300
4,115.50
LSE
15:20:36
60
4,115.50
LSE
15:20:36
305
4,116.00
LSE
15:20:36
190
4,117.00
LSE
15:22:22
150
4,117.00
LSE
15:22:22
290
4,117.00
LSE
15:22:22
50
4,117.00
LSE
15:22:22
50
4,117.00
LSE
15:22:22
332
4,117.00
LSE
15:22:22
70
4,117.00
LSE
15:22:22
381
4,116.50
LSE
15:22:22
678
4,117.00
LSE
15:22:22
185
4,117.00
LSE
15:22:22
127
4,117.00
LSE
15:22:22
124
4,117.00
LSE
15:22:22
260
4,116.50
LSE
15:22:35
181
4,116.50
LSE
15:22:35
272
4,117.00
LSE
15:23:04
107
4,117.00
LSE
15:23:04
461
4,116.00
LSE
15:23:08
207
4,115.50
LSE
15:23:09
185
4,115.50
LSE
15:23:09
443
4,115.00
LSE
15:23:59
510
4,114.00
LSE
15:24:02
387
4,113.50
LSE
15:24:03
1
4,113.50
LSE
15:24:03
468
4,113.50
LSE
15:24:03
425
4,114.00
LSE
15:25:01
190
4,116.00
LSE
15:25:27
244
4,116.00
LSE
15:25:27
1
4,116.00
LSE
15:25:28
100
4,116.00
LSE
15:25:28
1
4,116.00
LSE
15:25:28
100
4,116.00
LSE
15:25:28
2
4,116.00
LSE
15:25:28
100
4,116.00
LSE
15:25:28
80
4,116.00
LSE
15:25:28
80
4,116.00
LSE
15:25:29
150
4,116.00
LSE
15:25:29
80
4,116.00
LSE
15:25:29
80
4,116.00
LSE
15:25:29
30
4,116.00
LSE
15:25:29
43
4,116.00
LSE
15:25:29
47
4,115.50
LSE
15:25:30
387
4,115.50
LSE
15:25:30
62
4,115.00
LSE
15:25:39
64
4,115.00
LSE
15:25:39
195
4,115.00
LSE
15:26:01
59
4,115.00
LSE
15:26:01
80
4,115.50
LSE
15:26:51
80
4,115.50
LSE
15:26:51
444
4,115.50
LSE
15:26:51
100
4,115.50
LSE
15:26:51
100
4,115.50
LSE
15:26:51
201
4,115.50
LSE
15:26:51
50
4,115.50
LSE
15:26:52
494
4,116.00
LSE
15:27:23
150
4,117.00
LSE
15:28:22
70
4,117.00
LSE
15:28:22
220
4,117.00
LSE
15:28:22
50
4,117.00
LSE
15:28:22
39
4,117.00
LSE
15:28:22
378
4,117.00
LSE
15:28:22
634
4,117.00
LSE
15:28:22
877
4,119.50
LSE
15:29:27
159
4,119.50
LSE
15:29:27
290
4,119.00
LSE
15:29:28
150
4,119.00
LSE
15:29:28
200
4,119.50
LSE
15:29:28
50
4,119.50
LSE
15:29:28
140
4,119.50
LSE
15:29:28
78
4,119.50
LSE
15:29:28
308
4,119.00
LSE
15:29:28
50
4,119.00
LSE
15:29:28
70
4,119.00
LSE
15:29:28
371
4,119.00
LSE
15:29:28
75
4,119.00
LSE
15:29:28
299
4,119.50
LSE
15:29:28
134
4,119.50
LSE
15:29:28
62
4,121.50
LSE
15:31:38
50
4,121.50
LSE
15:31:38
70
4,121.50
LSE
15:31:38
434
4,121.50
LSE
15:31:38
96
4,121.50
LSE
15:31:38
45
4,121.50
LSE
15:31:38
200
4,121.50
LSE
15:31:40
369
4,121.50
LSE
15:31:40
294
4,121.00
LSE
15:32:05
150
4,121.00
LSE
15:32:05
194
4,121.50
LSE
15:32:11
200
4,121.50
LSE
15:32:17
202
4,121.50
LSE
15:32:17
190
4,121.50
LSE
15:32:17
106
4,121.00
LSE
15:32:21
10
4,121.00
LSE
15:32:21
117
4,121.00
LSE
15:32:22
201
4,121.00
LSE
15:32:22
100
4,123.00
LSE
15:33:40
13
4,123.00
LSE
15:33:40
24
4,123.00
LSE
15:33:40
1
4,123.00
LSE
15:33:40
122
4,123.00
LSE
15:33:41
353
4,123.00
LSE
15:33:41
553
4,123.00
LSE
15:33:41
99
4,123.00
LSE
15:33:41
360
4,122.00
LSE
15:33:51
80
4,122.00
LSE
15:33:51
8
4,123.00
LSE
15:34:08
402
4,123.50
LSE
15:34:18
30
4,123.50
LSE
15:34:18
41
4,123.50
LSE
15:34:18
26
4,123.50
LSE
15:34:18
41
4,123.50
LSE
15:34:18
41
4,123.50
LSE
15:34:18
41
4,123.00
LSE
15:34:20
210
4,123.00
LSE
15:34:20
24
4,123.00
LSE
15:34:20
357
4,123.00
LSE
15:34:20
380
4,122.50
LSE
15:34:24
237
4,122.00
LSE
15:34:26
156
4,122.00
LSE
15:34:26
406
4,121.50
LSE
15:35:05
380
4,121.00
LSE
15:35:11
80
4,120.50
LSE
15:35:15
389
4,120.50
LSE
15:35:32
153
4,122.50
LSE
15:36:49
187
4,122.50
LSE
15:36:49
4
4,122.50
LSE
15:36:49
50
4,123.00
LSE
15:36:50
150
4,123.00
LSE
15:36:50
1131
4,123.00
LSE
15:36:50
16
4,123.00
LSE
15:36:50
150
4,123.00
LSE
15:36:50
42
4,123.00
LSE
15:36:50
150
4,122.50
LSE
15:36:57
54
4,122.50
LSE
15:36:57
133
4,122.50
LSE
15:36:57
441
4,122.00
LSE
15:37:01
420
4,122.50
LSE
15:37:19
222
4,122.00
LSE
15:37:23
816
4,125.50
LSE
15:38:01
42
4,125.50
LSE
15:38:01
50
4,125.50
LSE
15:38:04
170
4,125.00
LSE
15:38:10
210
4,125.00
LSE
15:38:10
243
4,125.00
LSE
15:38:10
447
4,125.00
LSE
15:38:10
406
4,124.00
LSE
15:38:19
382
4,124.50
LSE
15:38:19
150
4,125.00
LSE
15:38:40
50
4,125.00
LSE
15:38:40
70
4,125.00
LSE
15:38:40
180
4,125.00
LSE
15:38:40
302
4,125.00
LSE
15:38:40
146
4,125.00
LSE
15:38:40
203
4,125.00
LSE
15:38:42
50
4,125.00
LSE
15:38:42
70
4,125.50
LSE
15:39:44
61
4,125.50
LSE
15:39:44
230
4,125.50
LSE
15:39:44
412
4,125.50
LSE
15:39:44
72
4,125.50
LSE
15:39:44
318
4,125.50
LSE
15:39:44
1
4,126.00
LSE
15:39:54
37
4,126.00
LSE
15:39:54
150
4,126.00
LSE
15:39:57
180
4,126.00
LSE
15:39:57
344
4,126.00
LSE
15:39:57
145
4,126.00
LSE
15:39:57
68
4,126.00
LSE
15:39:57
2
4,128.00
LSE
15:41:20
150
4,128.00
LSE
15:41:20
1138
4,128.00
LSE
15:41:20
538
4,128.00
LSE
15:41:20
70
4,128.00
LSE
15:41:20
43
4,128.00
LSE
15:41:20
230
4,128.00
LSE
15:41:26
150
4,128.00
LSE
15:41:26
70
4,128.50
LSE
15:41:51
126
4,128.50
LSE
15:41:54
299
4,128.50
LSE
15:41:54
342
4,128.00
LSE
15:42:01
90
4,128.00
LSE
15:42:01
598
4,127.50
LSE
15:42:19
355
4,127.00
LSE
15:42:20
121
4,127.00
LSE
15:42:20
468
4,126.00
LSE
15:42:48
438
4,126.50
LSE
15:42:48
412
4,125.50
LSE
15:43:25
46
4,125.00
LSE
15:43:28
69
4,125.00
LSE
15:43:28
310
4,125.00
LSE
15:43:28
417
4,125.00
LSE
15:43:28
241
4,124.50
LSE
15:43:54
70
4,124.50
LSE
15:43:54
150
4,124.50
LSE
15:43:54
397
4,124.50
LSE
15:43:54
54
4,124.50
LSE
15:43:54
150
4,124.00
LSE
15:45:05
109
4,124.00
LSE
15:45:05
150
4,124.00
LSE
15:45:05
70
4,124.00
LSE
15:45:05
50
4,124.00
LSE
15:45:05
50
4,124.00
LSE
15:45:05
70
4,124.00
LSE
15:45:05
109
4,124.00
LSE
15:45:05
123
4,124.00
LSE
15:45:05
91
4,124.00
LSE
15:45:05
240
4,124.00
LSE
15:45:05
319
4,123.00
LSE
15:45:10
103
4,123.00
LSE
15:45:10
411
4,122.50
LSE
15:45:14
28
4,122.50
LSE
15:45:14
150
4,123.00
LSE
15:46:12
70
4,123.00
LSE
15:46:12
50
4,123.00
LSE
15:46:12
300
4,123.00
LSE
15:46:12
81
4,123.00
LSE
15:46:12
59
4,122.00
LSE
15:46:20
414
4,122.00
LSE
15:46:24
379
4,122.50
LSE
15:47:14
68
4,122.50
LSE
15:47:14
17
4,122.50
LSE
15:47:14
70
4,122.50
LSE
15:47:14
50
4,122.50
LSE
15:47:14
150
4,122.50
LSE
15:47:14
104
4,122.50
LSE
15:47:14
25
4,122.00
LSE
15:47:16
4
4,123.00
LSE
15:47:27
150
4,123.00
LSE
15:47:32
70
4,123.00
LSE
15:47:32
150
4,123.00
LSE
15:47:32
55
4,123.00
LSE
15:47:32
125
4,123.00
LSE
15:47:32
307
4,123.00
LSE
15:47:32
383
4,122.50
LSE
15:47:59
336
4,122.50
LSE
15:47:59
220
4,122.50
LSE
15:47:59
453
4,122.50
LSE
15:48:24
623
4,122.00
LSE
15:48:25
384
4,122.50
LSE
15:48:40
161
4,123.50
LSE
15:49:54
80
4,123.50
LSE
15:49:54
78
4,123.50
LSE
15:49:54
1244
4,124.00
LSE
15:49:54
25
4,123.00
LSE
15:50:04
60
4,124.00
LSE
15:50:06
150
4,124.00
LSE
15:50:06
70
4,124.00
LSE
15:50:06
80
4,124.00
LSE
15:50:06
78
4,124.00
LSE
15:50:06
362
4,124.00
LSE
15:50:06
100
4,124.00
LSE
15:50:06
438
4,123.00
LSE
15:50:15
442
4,122.00
LSE
15:50:20
1
4,122.00
LSE
15:50:20
100
4,122.00
LSE
15:50:28
100
4,122.00
LSE
15:50:28
100
4,122.00
LSE
15:50:28
80
4,122.00
LSE
15:50:28
161
4,122.00
LSE
15:50:29
161
4,122.00
LSE
15:50:29
85
4,122.00
LSE
15:50:29
80
4,122.00
LSE
15:50:32
238
4,121.50
LSE
15:50:34
271
4,121.50
LSE
15:50:34
100
4,121.00
LSE
15:50:44
100
4,121.00
LSE
15:50:44
97
4,121.00
LSE
15:50:44
100
4,121.00
LSE
15:50:44
100
4,121.00
LSE
15:50:45
200
4,121.00
LSE
15:50:45
67
4,121.00
LSE
15:50:45
51
4,121.00
LSE
15:50:45
69
4,123.00
LSE
15:51:15
53
4,122.50
LSE
15:51:22
243
4,122.50
LSE
15:51:22
461
4,122.50
LSE
15:51:22
55
4,124.00
LSE
15:51:46
150
4,125.00
LSE
15:51:47
70
4,125.00
LSE
15:51:47
46
4,125.00
LSE
15:51:47
374
4,125.00
LSE
15:51:47
85
4,125.00
LSE
15:51:47
323
4,124.00
LSE
15:51:51
221
4,124.00
LSE
15:51:51
126
4,124.00
LSE
15:51:51
55
4,124.00
LSE
15:51:51
50
4,124.50
LSE
15:51:51
70
4,124.50
LSE
15:51:51
49
4,124.50
LSE
15:51:51
386
4,123.00
LSE
15:51:52
150
4,124.00
LSE
15:51:52
70
4,124.00
LSE
15:51:52
50
4,124.00
LSE
15:51:52
61
4,123.50
LSE
15:52:28
48
4,123.50
LSE
15:52:28
340
4,123.50
LSE
15:52:28
80
4,123.50
LSE
15:52:31
74
4,123.50
LSE
15:52:32
70
4,125.50
LSE
15:52:54
37
4,125.50
LSE
15:52:54
150
4,125.50
LSE
15:52:54
50
4,125.50
LSE
15:52:54
460
4,125.50
LSE
15:52:54
1143
4,125.50
LSE
15:52:54
17
4,125.50
LSE
15:52:54
50
4,125.50
LSE
15:52:54
177
4,125.50
LSE
15:52:54
14
4,125.50
LSE
15:52:54
410
4,123.00
LSE
15:53:14
20
4,123.00
LSE
15:53:16
69
4,123.00
LSE
15:53:16
115
4,123.00
LSE
15:53:16
62
4,123.00
LSE
15:53:16
50
4,123.00
LSE
15:53:16
447
4,122.50
LSE
15:53:55
321
4,123.50
LSE
15:54:15
50
4,123.50
LSE
15:54:15
50
4,123.50
LSE
15:54:15
1308
4,123.50
LSE
15:54:15
511
4,123.50
LSE
15:54:15
80
4,123.50
LSE
15:54:15
136
4,122.00
LSE
15:55:13
100
4,122.00
LSE
15:55:13
71
4,122.00
LSE
15:55:13
100
4,122.00
LSE
15:55:13
62
4,122.00
LSE
15:55:13
70
4,122.00
LSE
15:55:19
50
4,122.00
LSE
15:55:19
136
4,122.00
LSE
15:55:22
71
4,122.00
LSE
15:55:24
153
4,122.00
LSE
15:55:29
26
4,122.00
LSE
15:55:29
347
4,122.00
LSE
15:55:29
112
4,122.00
LSE
15:55:29
385
4,121.00
LSE
15:55:39
85
4,121.00
LSE
15:55:41
4
4,121.00
LSE
15:55:41
335
4,121.00
LSE
15:55:46
3
4,120.50
LSE
15:55:51
471
4,120.50
LSE
15:55:51
193
4,120.00
LSE
15:56:27
226
4,120.00
LSE
15:56:27
29
4,119.00
LSE
15:59:12
65
4,119.00
LSE
15:59:12
50
4,119.00
LSE
15:59:13
57
4,119.00
LSE
15:59:13
78
4,119.00
LSE
15:59:13
200
4,119.00
LSE
15:59:13
53
4,119.50
LSE
15:59:46
162
4,119.50
LSE
15:59:46
153
4,119.50
LSE
16:00:01
70
4,119.50
LSE
16:00:05
50
4,119.50
LSE
16:00:05
150
4,119.50
LSE
16:00:05
553
4,119.50
LSE
16:00:05
643
4,119.50
LSE
16:00:05
209
4,119.00
LSE
16:00:06
342
4,119.00
LSE
16:00:12
80
4,118.50
LSE
16:00:16
57
4,118.50
LSE
16:00:16
1149
4,120.00
LSE
16:01:17
475
4,120.00
LSE
16:01:17
100
4,119.50
LSE
16:01:17
87
4,119.50
LSE
16:01:17
97
4,119.50
LSE
16:01:17
3
4,119.50
LSE
16:01:17
50
4,120.00
LSE
16:01:30
150
4,120.00
LSE
16:01:30
70
4,120.00
LSE
16:01:30
173
4,120.00
LSE
16:01:30
321
4,119.50
LSE
16:01:30
426
4,119.50
LSE
16:01:30
75
4,119.50
LSE
16:01:30
342
4,119.00
LSE
16:01:32
34
4,119.00
LSE
16:01:32
18
4,119.00
LSE
16:01:32
219
4,118.50
LSE
16:01:51
192
4,118.50
LSE
16:01:51
398
4,118.50
LSE
16:02:14
581
4,119.00
LSE
16:03:07
45
4,119.00
LSE
16:03:07
123
4,119.00
LSE
16:03:07
626
4,119.00
LSE
16:03:07
64
4,119.00
LSE
16:03:07
109
4,119.00
LSE
16:03:07
122
4,119.00
LSE
16:03:07
150
4,119.00
LSE
16:03:07
157
4,119.00
LSE
16:03:07
1
4,119.50
LSE
16:03:52
64
4,119.50
LSE
16:03:52
545
4,119.50
LSE
16:03:52
50
4,119.50
LSE
16:03:52
200
4,119.50
LSE
16:03:52
55
4,119.50
LSE
16:03:52
3
4,119.50
LSE
16:03:52
37
4,119.00
LSE
16:03:52
155
4,119.00
LSE
16:03:52
41
4,119.50
LSE
16:03:53
500
4,119.50
LSE
16:03:53
54
4,120.00
LSE
16:04:09
57
4,120.50
LSE
16:04:10
139
4,120.50
LSE
16:04:10
116
4,120.50
LSE
16:04:10
424
4,121.00
LSE
16:04:16
102
4,121.00
LSE
16:04:32
276
4,121.00
LSE
16:04:32
50
4,121.00
LSE
16:04:35
150
4,121.00
LSE
16:04:35
70
4,121.00
LSE
16:04:35
103
4,121.00
LSE
16:04:35
494
4,121.00
LSE
16:04:35
70
4,121.00
LSE
16:04:36
16
4,121.00
LSE
16:04:36
50
4,121.00
LSE
16:04:36
211
4,121.00
LSE
16:04:36
150
4,121.00
LSE
16:04:36
457
4,121.00
LSE
16:05:12
533
4,121.00
LSE
16:05:12
457
4,120.50
LSE
16:05:16
150
4,121.00
LSE
16:05:16
70
4,121.00
LSE
16:05:16
50
4,121.00
LSE
16:05:16
36
4,123.00
LSE
16:06:17
125
4,123.50
LSE
16:06:18
885
4,123.50
LSE
16:06:20
380
4,123.50
LSE
16:06:28
589
4,123.50
LSE
16:06:28
403
4,123.00
LSE
16:06:30
57
4,123.00
LSE
16:06:37
180
4,123.00
LSE
16:06:37
462
4,122.50
LSE
16:06:46
140
4,122.50
LSE
16:06:48
404
4,122.50
LSE
16:07:18
192
4,122.50
LSE
16:07:21
20
4,122.50
LSE
16:07:23
100
4,122.50
LSE
16:07:23
100
4,122.50
LSE
16:07:23
412
4,122.00
LSE
16:07:30
390
4,120.50
LSE
16:07:33
526
4,121.00
LSE
16:07:33
815
4,121.50
LSE
16:08:34
100
4,121.50
LSE
16:08:34
71
4,121.50
LSE
16:08:34
100
4,121.50
LSE
16:08:34
1
4,121.50
LSE
16:08:34
55
4,121.50
LSE
16:08:34
57
4,121.50
LSE
16:08:34
191
4,121.00
LSE
16:08:35
100
4,123.00
LSE
16:08:54
71
4,123.00
LSE
16:08:54
208
4,123.00
LSE
16:08:57
205
4,124.00
LSE
16:09:03
256
4,124.00
LSE
16:09:08
50
4,124.00
LSE
16:09:08
150
4,124.00
LSE
16:09:08
161
4,124.00
LSE
16:09:09
32
4,124.00
LSE
16:09:09
184
4,124.00
LSE
16:09:09
333
4,124.50
LSE
16:09:30
55
4,124.50
LSE
16:09:30
236
4,125.00
LSE
16:09:39
144
4,125.00
LSE
16:09:39
89
4,125.00
LSE
16:09:39
78
4,124.50
LSE
16:09:41
325
4,124.50
LSE
16:09:43
6
4,124.50
LSE
16:09:43
452
4,124.00
LSE
16:09:45
424
4,123.50
LSE
16:10:02
200
4,124.00
LSE
16:10:20
441
4,124.00
LSE
16:10:20
150
4,124.00
LSE
16:10:20
69
4,124.00
LSE
16:10:20
50
4,124.00
LSE
16:10:20
65
4,124.00
LSE
16:11:05
6
4,124.00
LSE
16:11:05
150
4,124.00
LSE
16:11:05
32
4,124.00
LSE
16:11:05
70
4,124.00
LSE
16:11:05
372
4,124.00
LSE
16:11:06
699
4,124.00
LSE
16:11:06
150
4,124.00
LSE
16:11:11
210
4,124.00
LSE
16:11:11
1
4,124.00
LSE
16:11:11
318
4,123.50
LSE
16:11:12
75
4,123.50
LSE
16:11:12
278
4,123.00
LSE
16:11:19
100
4,123.00
LSE
16:11:20
43
4,123.00
LSE
16:11:20
2
4,122.00
LSE
16:11:30
57
4,122.00
LSE
16:11:30
35
4,122.00
LSE
16:11:36
451
4,122.00
LSE
16:12:01
41
4,122.00
LSE
16:12:01
255
4,122.00
LSE
16:12:01
432
4,121.50
LSE
16:13:01
16
4,122.00
LSE
16:13:01
64
4,122.00
LSE
16:13:01
1256
4,122.00
LSE
16:13:01
245
4,122.00
LSE
16:13:01
65
4,122.00
LSE
16:13:01
50
4,122.00
LSE
16:13:01
50
4,122.00
LSE
16:13:01
352
4,122.00
LSE
16:13:01
50
4,121.50
LSE
16:13:11
150
4,121.50
LSE
16:13:11
70
4,121.50
LSE
16:13:11
150
4,121.50
LSE
16:13:18
190
4,121.50
LSE
16:13:18
320
4,121.50
LSE
16:13:18
17
4,121.50
LSE
16:13:18
119
4,121.50
LSE
16:13:18
70
4,123.00
LSE
16:14:05
59
4,123.00
LSE
16:14:05
50
4,123.00
LSE
16:14:05
150
4,123.00
LSE
16:14:05
242
4,123.00
LSE
16:14:05
231
4,123.00
LSE
16:14:05
88
4,123.00
LSE
16:14:05
71
4,122.50
LSE
16:14:16
100
4,122.50
LSE
16:14:16
41
4,122.50
LSE
16:14:21
9
4,122.50
LSE
16:14:21
71
4,122.50
LSE
16:14:21
119
4,122.50
LSE
16:14:21
150
4,122.50
LSE
16:14:30
44
4,122.50
LSE
16:14:30
70
4,122.50
LSE
16:14:30
50
4,122.50
LSE
16:14:30
378
4,122.50
LSE
16:14:30
409
4,122.50
LSE
16:14:30
327
4,121.50
LSE
16:14:40
61
4,121.50
LSE
16:14:46
6
4,121.50
LSE
16:14:46
57
4,121.50
LSE
16:14:46
20
4,121.50
LSE
16:14:47
80
4,121.50
LSE
16:14:47
56
4,121.50
LSE
16:14:47
6
4,121.50
LSE
16:14:47
20
4,121.50
LSE
16:14:48
80
4,121.50
LSE
16:14:48
30
4,121.50
LSE
16:14:51
71
4,121.50
LSE
16:14:51
100
4,121.50
LSE
16:14:51
457
4,121.50
LSE
16:14:55
308
4,123.00
LSE
16:15:49
443
4,123.00
LSE
16:15:49
352
4,123.00
LSE
16:15:49
30
4,122.50
LSE
16:15:50
384
4,122.50
LSE
16:15:50
233
4,122.50
LSE
16:15:53
50
4,122.50
LSE
16:15:53
100
4,122.50
LSE
16:16:08
100
4,122.50
LSE
16:16:08
51
4,122.50
LSE
16:16:08
17
4,122.50
LSE
16:16:09
65
4,122.50
LSE
16:16:10
50
4,122.50
LSE
16:16:11
110
4,122.50
LSE
16:16:11
57
4,122.50
LSE
16:16:11
63
4,122.50
LSE
16:16:11
33
4,122.50
LSE
16:16:11
200
4,122.50
LSE
16:16:11
103
4,122.50
LSE
16:16:11
74
4,122.50
LSE
16:16:11
515
4,122.00
LSE
16:16:13
77
4,122.50
LSE
16:16:30
62
4,122.50
LSE
16:16:30
94
4,122.50
LSE
16:16:34
10
4,122.50
LSE
16:16:34
2
4,122.50
LSE
16:16:35
200
4,122.50
LSE
16:16:35
269
4,122.50
LSE
16:16:36
204
4,122.50
LSE
16:16:43
228
4,122.50
LSE
16:16:43
49
4,122.00
LSE
16:17:21
150
4,123.00
LSE
16:17:21
66
4,123.00
LSE
16:17:21
225
4,123.00
LSE
16:17:21
714
4,123.00
LSE
16:17:21
98
4,122.50
LSE
16:17:21
250
4,122.50
LSE
16:17:21
706
4,123.00
LSE
16:17:43
80
4,123.00
LSE
16:17:46
57
4,123.00
LSE
16:17:46
64
4,123.00
LSE
16:17:46
1
4,123.00
LSE
16:17:46
1
4,123.00
LSE
16:17:46
162
4,122.50
LSE
16:18:01
410
4,122.50
LSE
16:18:01
504
4,122.50
LSE
16:18:01
187
4,122.00
LSE
16:18:02
223
4,122.00
LSE
16:18:02
83
4,123.00
LSE
16:18:30
187
4,123.00
LSE
16:18:30
32
4,123.00
LSE
16:18:30
71
4,123.00
LSE
16:18:38
424
4,124.00
LSE
16:18:44
414
4,123.50
LSE
16:18:50
100
4,123.50
LSE
16:18:51
100
4,123.50
LSE
16:18:51
162
4,123.50
LSE
16:18:54
100
4,124.00
LSE
16:19:05
71
4,124.00
LSE
16:19:05
45
4,124.00
LSE
16:19:08
198
4,124.00
LSE
16:19:08
190
4,124.00
LSE
16:19:08
198
4,124.00
LSE
16:19:08
82
4,124.00
LSE
16:19:08
1
4,124.00
LSE
16:19:13
110
4,124.00
LSE
16:19:14
350
4,124.50
LSE
16:19:27
75
4,124.50
LSE
16:19:27
31
4,124.50
LSE
16:19:27
55
4,124.50
LSE
16:19:27
133
4,124.50
LSE
16:19:27
748
4,124.50
LSE
16:19:27
388
4,124.00
LSE
16:19:48
519
4,124.50
LSE
16:19:48
455
4,124.00
LSE
16:19:56
42
4,123.50
LSE
16:20:47
100
4,123.50
LSE
16:20:47
55
4,123.50
LSE
16:20:50
3
4,123.50
LSE
16:20:50
13
4,123.50
LSE
16:20:50
2
4,124.00
LSE
16:20:56
8
4,124.00
LSE
16:20:56
1973
4,124.00
LSE
16:20:57
335
4,123.50
LSE
16:21:06
490
4,123.50
LSE
16:21:06
414
4,123.00
LSE
16:21:45
70
4,123.00
LSE
16:21:45
50
4,123.00
LSE
16:21:45
121
4,123.00
LSE
16:21:45
492
4,123.00
LSE
16:21:45
316
4,123.00
LSE
16:21:45
107
4,123.00
LSE
16:21:45
398
4,122.50
LSE
16:21:46
972
4,123.00
LSE
16:23:06
100
4,123.00
LSE
16:23:06
100
4,123.00
LSE
16:23:06
63
4,123.00
LSE
16:23:06
570
4,123.50
LSE
16:23:13
428
4,123.00
LSE
16:23:19
415
4,123.50
LSE
16:23:19
103
4,123.50
LSE
16:23:19
2483
4,123.50
LSE
16:23:19
1914
4,124.00
LSE
16:24:18
87
4,124.00
LSE
16:24:27
306
4,124.00
LSE
16:24:27
382
4,124.00
LSE
16:24:54
454
4,124.00
LSE
16:24:54
59
4,124.00
LSE
16:24:59
55
4,124.00
LSE
16:24:59
124
4,124.00
LSE
16:24:59
500
4,124.00
LSE
16:24:59
500
4,124.00
LSE
16:24:59
19
4,124.00
LSE
16:25:00
128
4,124.00
LSE
16:25:00
128
4,124.00
LSE
16:25:00
220
4,124.00
LSE
16:25:01
403
4,124.00
LSE
16:25:09
120
4,124.50
LSE
16:25:27
70
4,124.50
LSE
16:25:27
78
4,124.50
LSE
16:25:27
44
4,125.50
LSE
16:25:58
120
4,125.50
LSE
16:25:58
15
4,125.50
LSE
16:25:58
15
4,125.50
LSE
16:25:58
266
4,125.50
LSE
16:25:58
988
4,125.50
LSE
16:25:58
1900
4,125.50
LSE
16:25:58
62
4,126.50
LSE
16:27:00
318
4,126.50
LSE
16:27:00
50
4,127.00
LSE
16:27:00
50
4,127.00
LSE
16:27:00
180
4,127.00
LSE
16:27:00
69
4,127.00
LSE
16:27:00
50
4,127.00
LSE
16:27:00
808
4,127.00
LSE
16:27:00
229
4,127.00
LSE
16:27:00
1900
4,127.00
LSE
16:27:00
500
4,127.00
LSE
16:27:00
330
4,127.00
LSE
16:27:00
70
4,126.00
LSE
16:27:23
111
4,126.50
LSE
16:27:26
733
4,127.00
LSE
16:27:43
32
4,127.50
LSE
16:27:51
798
4,127.50
LSE
16:28:01
2979
4,127.50
LSE
16:28:01
398
4,127.50
LSE
16:28:05
137
4,127.50
LSE
16:28:20
195
4,127.50
LSE
16:28:20
59
4,127.50
LSE
16:28:20
150
4,127.50
LSE
16:28:20
324
4,127.50
LSE
16:28:20
1
4,127.50
LSE
16:28:24
63
4,128.00
LSE
16:28:30
700
4,128.00
LSE
16:28:34
459
4,128.00
LSE
16:28:39
384
4,128.00
LSE
16:28:39
61
4,128.00
LSE
16:28:39
181
4,128.00
LSE
16:29:00
54
4,128.00
LSE
16:29:00
54
4,128.00
LSE
16:29:00
340
4,128.00
LSE
16:29:00
562
4,128.00
LSE
16:29:00
100
4,127.50
LSE
16:29:04
42
4,127.50
LSE
16:29:04
214
4,127.50
LSE
16:29:07
100
4,127.50
LSE
16:29:07
50
4,126.00
LSE
16:29:11
100
4,126.00
LSE
16:29:12
44
4,126.00
LSE
16:29:19
100
4,126.00
LSE
16:29:19
42
4,128.00
LSE
16:29:28
150
4,128.00
LSE
16:29:28
150
4,129.00
LSE
16:29:30
150
4,129.00
LSE
16:29:30
150
4,129.00
LSE
16:29:30
150
4,129.00
LSE
16:29:30
150
4,129.00
LSE
16:29:30
112
4,129.00
LSE
16:29:30
1
4,128.50
LSE
16:29:30
1
4,128.00
LSE
16:29:33
322
4,128.00
LSE
16:29:33
78
4,128.00
LSE
16:29:33
352
4,126.50
LSE
16:29:55
25
4,126.50
LSE
16:29:59
382
4,097.00
Turquoise
12:39:11
443
4,097.00
Turquoise
12:44:16
36
4,097.50
Turquoise
12:48:22
346
4,097.50
Turquoise
12:48:22
35
4,097.50
Turquoise
12:48:22
9
4,097.50
Turquoise
12:48:22
79
4,098.00
Turquoise
12:52:07
378
4,098.00
Turquoise
12:52:08
151
4,098.00
Turquoise
12:57:53
250
4,098.00
Turquoise
12:57:53
397
4,098.00
Turquoise
13:00:41
416
4,099.50
Turquoise
13:05:50
39
4,099.50
Turquoise
13:05:50
453
4,098.00
Turquoise
13:10:58
159
4,098.00
Turquoise
13:13:08
252
4,098.00
Turquoise
13:13:08
186
4,099.50
Turquoise
13:17:55
244
4,099.50
Turquoise
13:17:55
116
4,099.00
Turquoise
13:21:52
250
4,099.00
Turquoise
13:21:52
4
4,099.00
Turquoise
13:21:55
41
4,099.00
Turquoise
13:21:55
426
4,098.50
Turquoise
13:25:54
456
4,101.50
Turquoise
13:30:54
393
4,105.00
Turquoise
13:34:38
250
4,105.00
Turquoise
13:36:37
151
4,105.00
Turquoise
13:36:40
384
4,107.50
Turquoise
13:41:04
382
4,108.00
Turquoise
13:45:06
459
4,108.50
Turquoise
13:47:06
393
4,111.50
Turquoise
13:52:45
409
4,113.50
Turquoise
13:54:41
247
4,115.50
Turquoise
13:56:50
194
4,115.50
Turquoise
13:56:50
191
4,115.00
Turquoise
14:00:03
232
4,115.00
Turquoise
14:00:03
416
4,116.00
Turquoise
14:03:18
458
4,117.50
Turquoise
14:06:51
438
4,119.50
Turquoise
14:09:09
386
4,121.00
Turquoise
14:12:08
462
4,126.50
Turquoise
14:18:20
435
4,126.00
Turquoise
14:18:51
156
4,126.00
Turquoise
14:21:03
301
4,126.00
Turquoise
14:21:03
297
4,120.50
Turquoise
14:24:10
95
4,120.50
Turquoise
14:24:10
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.ENDPOSGZGGRVLMGMZM
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