REG - Unilever PLC - Transaction in Own Shares
11 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:
11 August 2021
Number of ordinary shares purchased:
495,333
Highest price paid per share:
GBp 4,147.0000
Lowest price paid per share:
GBp 4,117.5000
Volume weighted average price paid per share:
GBp 4,137.9812
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 29,309,686 of its ordinary shares in treasury and has 2,599,934,086 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,137.9914
315,800
BATS
4,137.8341
74,995
Chi-X
4,138.0822
80,042
Turquoise
4,137.9714
24,496
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
406
4,125.50
BATE
14:14:51
195
4,127.50
BATE
14:15:39
217
4,127.50
BATE
14:15:39
191
4,125.50
BATE
14:16:38
152
4,125.50
BATE
14:16:58
146
4,128.00
BATE
14:18:22
194
4,128.00
BATE
14:18:22
53
4,128.00
BATE
14:18:22
39
4,128.00
BATE
14:18:22
163
4,127.00
BATE
14:18:23
269
4,127.00
BATE
14:18:23
488
4,128.00
BATE
14:21:57
62
4,128.50
BATE
14:22:23
11
4,128.50
BATE
14:22:23
100
4,128.50
BATE
14:22:23
143
4,128.50
BATE
14:22:23
103
4,128.50
BATE
14:22:23
180
4,129.00
BATE
14:22:50
39
4,129.00
BATE
14:22:50
144
4,129.00
BATE
14:22:50
183
4,129.00
BATE
14:22:50
14
4,129.00
BATE
14:22:50
120
4,128.50
BATE
14:24:32
44
4,128.50
BATE
14:24:32
130
4,130.50
BATE
14:25:43
123
4,130.50
BATE
14:26:16
157
4,130.50
BATE
14:26:16
25
4,130.50
BATE
14:26:16
38
4,130.50
BATE
14:26:16
10
4,130.50
BATE
14:26:16
8
4,130.50
BATE
14:26:16
4
4,133.00
BATE
14:27:25
100
4,133.00
BATE
14:27:28
126
4,133.00
BATE
14:27:28
121
4,133.00
BATE
14:27:33
250
4,133.00
BATE
14:27:33
100
4,133.00
BATE
14:27:42
170
4,133.00
BATE
14:27:42
511
4,132.50
BATE
14:28:07
100
4,133.00
BATE
14:28:07
37
4,133.00
BATE
14:28:07
110
4,133.00
BATE
14:28:07
14
4,131.50
BATE
14:28:12
152
4,131.50
BATE
14:28:12
275
4,131.50
BATE
14:28:12
100
4,130.50
BATE
14:29:01
18
4,130.50
BATE
14:29:19
98
4,130.50
BATE
14:29:19
124
4,130.50
BATE
14:29:19
40
4,130.50
BATE
14:29:19
421
4130.0000
BATE
14:29:35
377
4128.0000
BATE
14:30:06
406
4128.0000
BATE
14:30:23
11
4126.0000
BATE
14:30:37
5
4126.0000
BATE
14:30:37
96
4126.0000
BATE
14:30:37
181
4126.0000
BATE
14:30:37
402
4129.5000
BATE
14:31:10
459
4129.0000
BATE
14:31:14
44
4132.0000
BATE
14:32:16
133
4132.0000
BATE
14:32:16
93
4134.0000
BATE
14:32:59
32
4134.0000
BATE
14:32:59
58
4134.0000
BATE
14:32:59
223
4134.0000
BATE
14:32:59
430
4135.5000
BATE
14:33:14
435
4136.5000
BATE
14:33:58
7
4136.5000
BATE
14:33:58
50
4136.5000
BATE
14:33:58
393
4136.0000
BATE
14:34:00
271
4135.5000
BATE
14:34:02
31
4135.5000
BATE
14:34:02
189
4135.5000
BATE
14:34:02
286
4134.5000
BATE
14:34:03
10
4134.5000
BATE
14:34:03
32
4134.5000
BATE
14:34:03
51
4134.5000
BATE
14:34:03
11
4134.5000
BATE
14:34:03
100
4134.5000
BATE
14:34:03
21
4134.5000
BATE
14:34:03
18
4134.5000
BATE
14:34:03
208
4134.5000
BATE
14:34:03
39
4134.5000
BATE
14:34:03
312
4134.5000
BATE
14:34:54
250
4134.5000
BATE
14:35:30
15
4134.5000
BATE
14:35:30
17
4134.5000
BATE
14:35:30
244
4134.5000
BATE
14:35:30
85
4134.5000
BATE
14:35:34
42
4134.5000
BATE
14:35:34
1
4136.5000
BATE
14:35:54
225
4136.5000
BATE
14:35:54
225
4136.5000
BATE
14:35:54
431
4136.5000
BATE
14:35:54
47
4136.0000
BATE
14:35:58
78
4136.0000
BATE
14:35:58
253
4136.0000
BATE
14:35:59
450
4136.0000
BATE
14:36:56
138
4137.0000
BATE
14:37:38
37
4137.0000
BATE
14:37:38
132
4137.0000
BATE
14:37:38
71
4137.0000
BATE
14:37:38
81
4137.0000
BATE
14:37:38
184
4136.0000
BATE
14:37:47
10
4136.0000
BATE
14:37:47
133
4136.0000
BATE
14:37:47
88
4136.0000
BATE
14:37:53
88
4135.5000
BATE
14:38:11
48
4135.5000
BATE
14:38:11
162
4135.5000
BATE
14:38:11
109
4135.5000
BATE
14:38:11
407
4135.0000
BATE
14:38:28
24
4133.0000
BATE
14:39:06
50
4133.0000
BATE
14:39:06
14
4133.0000
BATE
14:39:06
22
4133.0000
BATE
14:39:06
21
4133.0000
BATE
14:39:17
20
4133.0000
BATE
14:39:17
250
4133.0000
BATE
14:39:17
420
4132.5000
BATE
14:39:55
450
4132.5000
BATE
14:41:03
429
4132.5000
BATE
14:41:03
423
4133.0000
BATE
14:41:03
21
4131.5000
BATE
14:41:49
206
4131.5000
BATE
14:41:49
181
4131.5000
BATE
14:41:49
419
4131.5000
BATE
14:42:39
100
4130.5000
BATE
14:42:46
38
4130.5000
BATE
14:42:56
40
4130.5000
BATE
14:42:56
176
4130.5000
BATE
14:42:56
19
4130.5000
BATE
14:42:56
450
4130.5000
BATE
14:43:56
437
4133.5000
BATE
14:45:43
57
4134.0000
BATE
14:46:04
100
4134.0000
BATE
14:46:04
17
4134.0000
BATE
14:46:04
446
4134.0000
BATE
14:46:19
366
4134.0000
BATE
14:46:19
16
4134.0000
BATE
14:46:19
234
4134.0000
BATE
14:46:19
348
4133.0000
BATE
14:46:56
50
4133.0000
BATE
14:46:56
456
4133.0000
BATE
14:46:56
50
4131.5000
BATE
14:47:11
82
4131.5000
BATE
14:48:04
273
4131.5000
BATE
14:48:05
87
4131.5000
BATE
14:48:05
17
4131.5000
BATE
14:49:25
36
4131.5000
BATE
14:49:25
413
4131.5000
BATE
14:49:25
402
4131.5000
BATE
14:49:25
40
4131.0000
BATE
14:49:37
7
4131.0000
BATE
14:49:37
211
4132.0000
BATE
14:50:19
89
4132.0000
BATE
14:50:19
118
4132.0000
BATE
14:50:19
461
4131.5000
BATE
14:51:08
85
4136.0000
BATE
14:52:53
100
4136.0000
BATE
14:52:53
250
4136.0000
BATE
14:52:53
100
4136.5000
BATE
14:53:02
100
4136.5000
BATE
14:53:02
37
4136.5000
BATE
14:53:02
100
4136.5000
BATE
14:53:10
100
4136.5000
BATE
14:53:10
100
4136.5000
BATE
14:53:10
100
4136.5000
BATE
14:53:20
570
4136.0000
BATE
14:53:27
32
4136.0000
BATE
14:53:51
101
4136.0000
BATE
14:53:51
26
4136.0000
BATE
14:53:51
23
4136.0000
BATE
14:53:51
222
4136.0000
BATE
14:53:51
247
4135.5000
BATE
14:54:01
198
4135.5000
BATE
14:54:01
170
4135.5000
BATE
14:54:01
11
4135.5000
BATE
14:54:01
247
4135.5000
BATE
14:54:01
376
4137.0000
BATE
14:54:44
314
4140.5000
BATE
14:56:45
234
4140.5000
BATE
14:56:45
51
4140.0000
BATE
14:56:47
10
4140.0000
BATE
14:56:47
150
4140.0000
BATE
14:56:47
118
4140.0000
BATE
14:56:47
132
4140.0000
BATE
14:56:47
100
4142.5000
BATE
14:58:08
100
4144.5000
BATE
14:58:46
100
4144.5000
BATE
14:58:46
50
4144.5000
BATE
14:58:46
120
4144.5000
BATE
14:58:54
100
4144.5000
BATE
14:58:54
130
4144.5000
BATE
14:59:08
50
4144.5000
BATE
14:59:08
137
4144.5000
BATE
14:59:09
113
4144.5000
BATE
14:59:09
541
4145.0000
BATE
15:00:23
307
4144.0000
BATE
15:00:58
596
4145.0000
BATE
15:00:58
76
4145.0000
BATE
15:00:58
87
4143.5000
BATE
15:01:06
224
4143.5000
BATE
15:01:06
126
4143.5000
BATE
15:01:06
246
4144.0000
BATE
15:01:06
340
4143.0000
BATE
15:01:12
32
4143.0000
BATE
15:01:12
70
4143.0000
BATE
15:01:12
392
4143.0000
BATE
15:02:36
315
4142.0000
BATE
15:02:50
13
4142.0000
BATE
15:02:51
58
4143.0000
BATE
15:03:36
331
4143.5000
BATE
15:04:48
66
4143.5000
BATE
15:04:48
100
4144.5000
BATE
15:04:48
50
4144.0000
BATE
15:04:48
100
4144.0000
BATE
15:04:48
50
4144.5000
BATE
15:04:48
50
4144.5000
BATE
15:04:48
50
4144.5000
BATE
15:04:48
40
4144.5000
BATE
15:04:48
10
4144.5000
BATE
15:04:48
336
4144.5000
BATE
15:04:48
212
4144.5000
BATE
15:04:48
452
4143.0000
BATE
15:04:52
123
4141.5000
BATE
15:05:21
250
4141.5000
BATE
15:05:21
144
4146.5000
BATE
15:08:27
50
4146.5000
BATE
15:08:35
50
4146.5000
BATE
15:08:35
50
4146.0000
BATE
15:08:35
100
4146.0000
BATE
15:08:35
150
4146.0000
BATE
15:08:35
75
4146.0000
BATE
15:08:35
100
4146.0000
BATE
15:08:35
55
4146.0000
BATE
15:08:35
427
4146.5000
BATE
15:08:35
234
4145.0000
BATE
15:08:47
100
4145.0000
BATE
15:08:47
140
4145.0000
BATE
15:08:47
94
4144.5000
BATE
15:09:02
88
4144.5000
BATE
15:09:02
234
4144.5000
BATE
15:09:02
150
4145.5000
BATE
15:09:46
100
4145.5000
BATE
15:10:34
111
4145.5000
BATE
15:10:34
250
4145.5000
BATE
15:10:34
50
4145.5000
BATE
15:10:34
59
4145.5000
BATE
15:11:01
348
4146.0000
BATE
15:11:01
28
4146.0000
BATE
15:11:01
237
4146.5000
BATE
15:11:01
100
4146.5000
BATE
15:11:01
30
4146.5000
BATE
15:11:01
18
4146.5000
BATE
15:11:01
115
4145.5000
BATE
15:11:02
98
4145.5000
BATE
15:11:03
115
4145.5000
BATE
15:11:03
100
4143.0000
BATE
15:11:51
100
4143.0000
BATE
15:11:52
12
4142.5000
BATE
15:11:55
16
4142.5000
BATE
15:11:55
400
4142.5000
BATE
15:11:55
389
4140.5000
BATE
15:12:35
100
4140.0000
BATE
15:12:59
103
4140.0000
BATE
15:12:59
23
4140.0000
BATE
15:12:59
64
4140.0000
BATE
15:12:59
50
4140.0000
BATE
15:12:59
99
4139.0000
BATE
15:13:36
28
4139.0000
BATE
15:13:38
157
4139.0000
BATE
15:13:38
82
4139.0000
BATE
15:13:38
49
4139.0000
BATE
15:13:39
26
4139.0000
BATE
15:13:39
371
4139.0000
BATE
15:15:33
331
4138.5000
BATE
15:15:38
100
4138.5000
BATE
15:15:38
47
4138.5000
BATE
15:15:38
50
4138.0000
BATE
15:16:16
395
4139.5000
BATE
15:16:16
203
4137.5000
BATE
15:16:45
203
4137.5000
BATE
15:16:45
429
4136.5000
BATE
15:16:48
412
4136.5000
BATE
15:17:39
375
4135.0000
BATE
15:18:43
207
4136.5000
BATE
15:20:11
398
4136.5000
BATE
15:20:54
58
4137.5000
BATE
15:21:25
42
4137.5000
BATE
15:21:25
86
4137.5000
BATE
15:21:42
50
4137.5000
BATE
15:21:42
184
4137.5000
BATE
15:21:42
100
4137.5000
BATE
15:21:42
27
4137.5000
BATE
15:21:42
205
4137.5000
BATE
15:21:42
39
4137.5000
BATE
15:21:42
155
4137.5000
BATE
15:21:42
83
4137.5000
BATE
15:21:42
250
4137.5000
BATE
15:21:42
27
4137.0000
BATE
15:21:55
38
4137.0000
BATE
15:21:55
70
4137.0000
BATE
15:21:55
50
4137.0000
BATE
15:21:55
332
4137.0000
BATE
15:21:55
111
4137.0000
BATE
15:21:55
14
4137.0000
BATE
15:21:55
413
4137.0000
BATE
15:23:15
387
4137.0000
BATE
15:23:31
3
4137.0000
BATE
15:23:31
3
4137.0000
BATE
15:23:31
388
4137.0000
BATE
15:23:31
214
4137.0000
BATE
15:24:05
247
4137.0000
BATE
15:24:05
96
4136.5000
BATE
15:24:25
100
4136.5000
BATE
15:24:26
250
4136.5000
BATE
15:24:26
4
4136.5000
BATE
15:24:28
100
4135.0000
BATE
15:25:14
264
4134.5000
BATE
15:26:09
179
4134.5000
BATE
15:26:09
50
4137.5000
BATE
15:27:42
80
4137.5000
BATE
15:27:42
100
4137.5000
BATE
15:27:49
100
4137.5000
BATE
15:27:49
100
4137.5000
BATE
15:27:49
100
4137.5000
BATE
15:28:01
100
4137.5000
BATE
15:28:01
50
4137.5000
BATE
15:28:01
100
4137.5000
BATE
15:28:01
14
4137.0000
BATE
15:28:12
14
4137.0000
BATE
15:28:12
34
4137.0000
BATE
15:28:12
100
4137.0000
BATE
15:28:12
64
4137.0000
BATE
15:28:12
134
4137.0000
BATE
15:28:12
36
4137.0000
BATE
15:28:12
238
4137.0000
BATE
15:28:12
130
4137.0000
BATE
15:28:12
406
4140.0000
BATE
15:30:10
100
4141.0000
BATE
15:30:21
437
4140.5000
BATE
15:30:46
158
4140.5000
BATE
15:30:46
238
4140.5000
BATE
15:30:46
452
4140.0000
BATE
15:31:14
411
4139.5000
BATE
15:32:13
194
4139.0000
BATE
15:32:19
150
4139.0000
BATE
15:32:19
71
4139.0000
BATE
15:32:19
373
4142.0000
BATE
15:33:42
404
4141.5000
BATE
15:33:45
436
4143.5000
BATE
15:35:01
69
4143.0000
BATE
15:35:11
100
4143.0000
BATE
15:35:12
22
4143.0000
BATE
15:35:13
71
4145.0000
BATE
15:36:20
42
4145.0000
BATE
15:36:20
100
4145.0000
BATE
15:36:20
100
4145.0000
BATE
15:36:20
66
4145.0000
BATE
15:36:20
50
4145.0000
BATE
15:36:20
39
4146.0000
BATE
15:36:20
416
4146.0000
BATE
15:36:20
431
4146.5000
BATE
15:36:20
1
4142.5000
BATE
15:37:45
100
4142.5000
BATE
15:37:45
31
4142.5000
BATE
15:37:45
219
4142.5000
BATE
15:37:45
35
4142.5000
BATE
15:37:45
390
4143.0000
BATE
15:37:45
250
4142.0000
BATE
15:39:45
332
4141.5000
BATE
15:40:29
361
4142.0000
BATE
15:40:29
50
4142.0000
BATE
15:40:29
50
4142.0000
BATE
15:40:29
100
4142.0000
BATE
15:40:29
114
4141.5000
BATE
15:40:42
361
4141.5000
BATE
15:40:42
66
4141.5000
BATE
15:40:42
395
4141.0000
BATE
15:40:46
226
4140.5000
BATE
15:41:13
27
4140.5000
BATE
15:41:13
101
4140.5000
BATE
15:41:13
102
4140.5000
BATE
15:41:13
425
4131.0000
BATE
15:54:47
439
4132.0000
BATE
15:56:21
321
4131.5000
BATE
15:56:43
59
4133.5000
BATE
15:58:40
20
4133.5000
BATE
15:58:40
50
4133.5000
BATE
15:58:40
18
4133.5000
BATE
15:58:40
106
4133.5000
BATE
15:58:40
100
4133.5000
BATE
15:58:40
19
4133.5000
BATE
15:58:40
42
4133.5000
BATE
15:58:40
5
4133.5000
BATE
15:58:42
375
4133.5000
BATE
15:59:24
505
4139.0000
BATE
16:04:21
246
4138.5000
BATE
16:04:25
250
4138.5000
BATE
16:04:25
78
4138.5000
BATE
16:05:20
100
4138.5000
BATE
16:05:20
455
4138.5000
BATE
16:05:20
427
4138.5000
BATE
16:05:33
397
4138.0000
BATE
16:05:40
146
4139.0000
BATE
16:07:19
307
4139.0000
BATE
16:07:19
193
4139.5000
BATE
16:08:05
429
4140.5000
BATE
16:09:08
295
4141.0000
BATE
16:10:22
151
4141.0000
BATE
16:10:22
192
4142.5000
BATE
16:11:42
259
4142.5000
BATE
16:11:49
432
4141.5000
BATE
16:13:00
70
4141.5000
BATE
16:13:26
134
4141.5000
BATE
16:13:26
183
4141.5000
BATE
16:13:26
11
4141.5000
BATE
16:13:26
449
4142.0000
BATE
16:15:22
452
4141.0000
BATE
16:17:13
453
4142.5000
BATE
16:18:21
402
4142.0000
BATE
16:19:31
326
4141.5000
BATE
16:20:04
22
4141.5000
BATE
16:20:04
59
4141.5000
BATE
16:20:07
18
4141.5000
BATE
16:20:09
178
4141.5000
BATE
16:20:09
48
4141.5000
BATE
16:20:09
19
4141.5000
BATE
16:20:09
19
4141.5000
BATE
16:20:09
24
4141.5000
BATE
16:20:09
84
4141.5000
BATE
16:20:09
1
4141.5000
BATE
16:20:09
11
4141.5000
BATE
16:20:09
22
4142.0000
BATE
16:20:59
96
4142.0000
BATE
16:20:59
257
4142.0000
BATE
16:21:00
375
4142.0000
BATE
16:23:20
459
4142.0000
BATE
16:23:44
412
4141.5000
BATE
16:24:15
325
4144.0000
BATE
16:25:25
22
4144.0000
BATE
16:25:48
55
4144.0000
BATE
16:25:48
434
4143.5000
BATE
16:25:51
393
4144.0000
BATE
16:25:51
7
4144.0000
BATE
16:26:35
272
4144.5000
BATE
16:26:44
128
4144.5000
BATE
16:26:53
13
4144.5000
BATE
16:26:53
10
4144.5000
BATE
16:26:53
5
4145.0000
BATE
16:28:04
14
4145.0000
BATE
16:28:04
93
4145.0000
BATE
16:28:04
42
4146.0000
BATE
16:28:09
261
4146.0000
BATE
16:28:09
1032
4146.5000
BATE
16:28:14
232
4144.5000
BATE
16:29:18
237
4144.5000
BATE
16:29:18
438
4127.5000
CHIX
14:15:39
451
4127.0000
CHIX
14:16:07
56
4128.0000
CHIX
14:18:22
351
4128.0000
CHIX
14:18:22
199
4127.5000
CHIX
14:18:23
199
4127.5000
CHIX
14:18:23
46
4127.5000
CHIX
14:18:23
50
4128.0000
CHIX
14:21:14
351
4128.0000
CHIX
14:21:57
304
4129.0000
CHIX
14:22:50
114
4129.0000
CHIX
14:22:50
215
4129.0000
CHIX
14:24:32
100
4131.0000
CHIX
14:25:32
100
4131.0000
CHIX
14:25:32
100
4131.0000
CHIX
14:25:32
541
4131.0000
CHIX
14:25:32
200
4131.0000
CHIX
14:25:43
170
4131.0000
CHIX
14:25:43
50
4131.0000
CHIX
14:25:43
416
4130.5000
CHIX
14:26:16
16
4130.5000
CHIX
14:26:16
100
4133.0000
CHIX
14:27:33
250
4133.0000
CHIX
14:27:33
107
4133.0000
CHIX
14:27:33
215
4133.0000
CHIX
14:28:03
480
4132.5000
CHIX
14:28:07
100
4133.0000
CHIX
14:28:07
403
4132.0000
CHIX
14:28:10
356
4130.5000
CHIX
14:29:19
83
4130.5000
CHIX
14:29:19
153
4130.5000
CHIX
14:29:35
100
4130.5000
CHIX
14:29:35
190
4130.5000
CHIX
14:29:35
39
4127.5000
CHIX
14:30:06
422
4128.0000
CHIX
14:30:23
425
4127.5000
CHIX
14:30:24
419
4129.5000
CHIX
14:31:10
45
4129.5000
CHIX
14:31:11
411
4128.5000
CHIX
14:31:20
415
4134.5000
CHIX
14:32:51
200
4134.5000
CHIX
14:32:51
200
4134.5000
CHIX
14:32:51
454
4134.0000
CHIX
14:32:59
200
4136.5000
CHIX
14:33:58
349
4136.0000
CHIX
14:34:00
107
4136.0000
CHIX
14:34:00
4
4136.0000
CHIX
14:34:02
50
4136.0000
CHIX
14:34:02
141
4136.0000
CHIX
14:34:02
100
4136.0000
CHIX
14:34:02
100
4136.0000
CHIX
14:34:02
695
4135.5000
CHIX
14:34:02
406
4135.0000
CHIX
14:34:03
463
4135.0000
CHIX
14:35:24
62
4134.5000
CHIX
14:35:30
110
4134.5000
CHIX
14:35:30
60
4134.5000
CHIX
14:35:30
139
4136.0000
CHIX
14:35:58
57
4136.0000
CHIX
14:35:58
238
4136.0000
CHIX
14:35:58
443
4135.5000
CHIX
14:35:59
340
4134.5000
CHIX
14:36:02
100
4134.5000
CHIX
14:36:02
380
4136.0000
CHIX
14:36:56
409
4136.0000
CHIX
14:36:56
448
4137.0000
CHIX
14:37:38
419
4136.0000
CHIX
14:37:53
383
4135.0000
CHIX
14:38:28
377
4133.5000
CHIX
14:38:54
392
4131.5000
CHIX
14:39:55
460
4132.5000
CHIX
14:39:55
420
4133.0000
CHIX
14:41:03
422
4132.5000
CHIX
14:41:11
221
4130.5000
CHIX
14:42:16
181
4130.5000
CHIX
14:42:16
381
4131.5000
CHIX
14:42:39
232
4130.5000
CHIX
14:42:56
191
4130.5000
CHIX
14:42:56
808
4133.5000
CHIX
14:45:43
10
4134.0000
CHIX
14:46:19
388
4134.0000
CHIX
14:46:19
100
4134.0000
CHIX
14:46:19
61
4134.0000
CHIX
14:46:19
436
4134.0000
CHIX
14:46:19
381
4134.0000
CHIX
14:46:19
409
4133.5000
CHIX
14:46:20
25
4133.5000
CHIX
14:46:20
234
4133.0000
CHIX
14:46:56
120
4133.0000
CHIX
14:46:56
100
4133.0000
CHIX
14:46:56
398
4131.5000
CHIX
14:48:05
61
4132.0000
CHIX
14:48:42
100
4132.0000
CHIX
14:48:42
61
4132.0000
CHIX
14:48:48
158
4132.0000
CHIX
14:48:48
49
4131.5000
CHIX
14:49:25
100
4131.5000
CHIX
14:49:25
50
4131.5000
CHIX
14:49:25
100
4131.5000
CHIX
14:49:25
50
4131.5000
CHIX
14:49:25
100
4131.5000
CHIX
14:49:25
459
4131.5000
CHIX
14:49:25
332
4131.5000
CHIX
14:51:08
410
4134.0000
CHIX
14:52:22
428
4136.0000
CHIX
14:53:27
518
4136.0000
CHIX
14:53:27
390
4136.5000
CHIX
14:53:48
100
4135.0000
CHIX
14:54:01
28
4136.0000
CHIX
14:54:01
134
4136.0000
CHIX
14:54:01
100
4135.5000
CHIX
14:54:01
90
4135.5000
CHIX
14:54:01
126
4135.5000
CHIX
14:54:01
60
4136.0000
CHIX
14:54:01
448
4136.0000
CHIX
14:54:01
438
4137.0000
CHIX
14:54:44
396
4136.5000
CHIX
14:54:47
40
4139.5000
CHIX
14:56:20
461
4140.5000
CHIX
14:56:45
470
4140.0000
CHIX
14:56:47
80
4142.5000
CHIX
14:57:59
100
4142.5000
CHIX
14:57:59
80
4142.5000
CHIX
14:57:59
427
4142.5000
CHIX
14:58:03
100
4142.5000
CHIX
14:58:05
100
4144.5000
CHIX
14:58:41
100
4144.5000
CHIX
14:58:41
562
4144.0000
CHIX
14:59:21
100
4144.5000
CHIX
14:59:21
452
4145.0000
CHIX
15:00:23
56
4144.5000
CHIX
15:00:58
39
4144.5000
CHIX
15:00:58
432
4145.0000
CHIX
15:00:58
458
4144.0000
CHIX
15:01:06
430
4143.0000
CHIX
15:01:12
121
4142.5000
CHIX
15:02:36
140
4142.5000
CHIX
15:02:36
140
4142.5000
CHIX
15:02:36
426
4143.0000
CHIX
15:02:36
300
4143.5000
CHIX
15:04:02
435
4143.5000
CHIX
15:04:02
13
4143.5000
CHIX
15:04:02
444
4143.5000
CHIX
15:04:02
100
4145.0000
CHIX
15:04:47
142
4145.0000
CHIX
15:04:47
457
4144.0000
CHIX
15:04:48
231
4141.5000
CHIX
15:05:21
139
4141.5000
CHIX
15:05:21
203
4144.5000
CHIX
15:07:28
215
4144.5000
CHIX
15:07:28
90
4144.5000
CHIX
15:07:46
635
4146.0000
CHIX
15:08:35
137
4144.5000
CHIX
15:08:47
28
4145.0000
CHIX
15:08:47
490
4145.0000
CHIX
15:08:47
12
4145.0000
CHIX
15:08:47
28
4145.0000
CHIX
15:10:33
452
4145.5000
CHIX
15:10:33
80
4146.0000
CHIX
15:10:33
373
4146.0000
CHIX
15:10:33
184
4146.0000
CHIX
15:11:01
125
4146.0000
CHIX
15:11:01
89
4146.0000
CHIX
15:11:01
396
4146.5000
CHIX
15:11:01
203
4145.5000
CHIX
15:11:03
234
4145.5000
CHIX
15:11:03
394
4142.5000
CHIX
15:11:55
420
4140.5000
CHIX
15:12:35
339
4140.0000
CHIX
15:13:26
113
4140.0000
CHIX
15:13:26
324
4139.0000
CHIX
15:13:30
96
4139.0000
CHIX
15:13:30
399
4139.0000
CHIX
15:15:33
441
4138.5000
CHIX
15:15:38
47
4138.5000
CHIX
15:15:38
300
4138.5000
CHIX
15:16:16
118
4138.5000
CHIX
15:16:16
372
4139.5000
CHIX
15:16:16
100
4137.5000
CHIX
15:16:44
281
4137.5000
CHIX
15:16:45
398
4136.5000
CHIX
15:17:39
190
4135.0000
CHIX
15:17:51
202
4135.0000
CHIX
15:18:03
395
4135.0000
CHIX
15:18:43
384
4137.0000
CHIX
15:20:10
42
4137.0000
CHIX
15:20:10
200
4136.5000
CHIX
15:20:23
100
4136.5000
CHIX
15:20:26
18
4136.0000
CHIX
15:20:54
53
4136.0000
CHIX
15:20:54
307
4136.0000
CHIX
15:20:54
87
4136.5000
CHIX
15:20:54
443
4136.5000
CHIX
15:20:54
172
4137.0000
CHIX
15:21:42
200
4137.0000
CHIX
15:21:42
283
4137.5000
CHIX
15:21:42
160
4137.5000
CHIX
15:21:42
16
4137.0000
CHIX
15:24:05
148
4137.5000
CHIX
15:24:13
148
4137.5000
CHIX
15:24:13
119
4137.5000
CHIX
15:24:13
131
4137.5000
CHIX
15:24:13
320
4137.5000
CHIX
15:24:13
344
4137.0000
CHIX
15:24:25
35
4137.0000
CHIX
15:24:25
346
4136.5000
CHIX
15:24:28
98
4136.5000
CHIX
15:24:28
100
4135.5000
CHIX
15:25:13
135
4135.5000
CHIX
15:25:13
120
4135.5000
CHIX
15:25:13
36
4135.5000
CHIX
15:25:13
36
4135.5000
CHIX
15:25:14
88
4134.0000
CHIX
15:26:09
4
4134.0000
CHIX
15:26:09
59
4137.0000
CHIX
15:27:33
100
4137.0000
CHIX
15:27:33
61
4137.0000
CHIX
15:27:33
100
4137.0000
CHIX
15:27:33
80
4137.0000
CHIX
15:27:33
88
4137.0000
CHIX
15:27:33
368
4137.0000
CHIX
15:27:33
89
4137.0000
CHIX
15:27:33
43
4137.0000
CHIX
15:27:33
100
4137.0000
CHIX
15:28:12
22
4137.0000
CHIX
15:28:12
78
4137.0000
CHIX
15:28:12
189
4137.0000
CHIX
15:28:12
147
4137.0000
CHIX
15:28:12
409
4137.0000
CHIX
15:28:26
81
4140.5000
CHIX
15:30:10
91
4140.5000
CHIX
15:30:10
100
4140.5000
CHIX
15:30:10
130
4140.5000
CHIX
15:30:10
540
4140.5000
CHIX
15:30:10
433
4141.0000
CHIX
15:30:46
94
4140.0000
CHIX
15:31:10
6
4140.0000
CHIX
15:31:10
290
4140.0000
CHIX
15:31:14
361
4139.5000
CHIX
15:32:13
83
4139.5000
CHIX
15:32:13
3
4139.5000
CHIX
15:32:13
416
4139.0000
CHIX
15:32:19
434
4142.0000
CHIX
15:33:42
449
4141.5000
CHIX
15:33:45
404
4143.5000
CHIX
15:35:01
50
4143.0000
CHIX
15:35:14
413
4145.0000
CHIX
15:36:20
337
4145.5000
CHIX
15:36:20
15
4145.5000
CHIX
15:36:20
36
4145.5000
CHIX
15:36:20
79
4145.5000
CHIX
15:36:20
392
4146.5000
CHIX
15:36:20
400
4143.0000
CHIX
15:36:51
438
4143.0000
CHIX
15:37:40
57
4142.0000
CHIX
15:40:03
407
4141.5000
CHIX
15:40:05
416
4142.0000
CHIX
15:40:05
90
4141.5000
CHIX
15:40:42
328
4141.5000
CHIX
15:40:42
448
4141.0000
CHIX
15:40:46
447
4141.0000
CHIX
15:41:12
420
4142.0000
CHIX
15:42:32
19
4131.5000
CHIX
15:55:32
71
4131.5000
CHIX
15:55:32
421
4132.0000
CHIX
15:56:21
188
4132.0000
CHIX
15:56:43
17
4132.0000
CHIX
15:56:43
248
4132.0000
CHIX
15:56:43
454
4132.5000
CHIX
15:56:43
288
4132.5000
CHIX
15:57:37
171
4132.5000
CHIX
15:57:37
134
4133.5000
CHIX
15:58:40
260
4133.5000
CHIX
15:58:40
14
4133.5000
CHIX
15:58:40
446
4134.0000
CHIX
15:59:15
100
4135.5000
CHIX
16:01:33
61
4135.5000
CHIX
16:01:33
215
4135.5000
CHIX
16:01:33
442
4139.0000
CHIX
16:04:25
92
4139.5000
CHIX
16:04:25
218
4139.5000
CHIX
16:04:25
110
4139.5000
CHIX
16:04:25
26
4139.0000
CHIX
16:04:25
95
4139.0000
CHIX
16:04:25
95
4139.5000
CHIX
16:04:25
452
4138.5000
CHIX
16:05:20
32
4139.0000
CHIX
16:05:20
61
4139.0000
CHIX
16:05:20
215
4139.0000
CHIX
16:05:20
110
4139.0000
CHIX
16:05:20
450
4138.0000
CHIX
16:05:40
161
4139.5000
CHIX
16:07:15
443
4139.5000
CHIX
16:07:43
460
4140.5000
CHIX
16:09:08
452
4141.0000
CHIX
16:09:08
322
4141.0000
CHIX
16:10:22
215
4140.5000
CHIX
16:11:13
419
4141.0000
CHIX
16:11:13
77
4141.0000
CHIX
16:11:13
7
4141.0000
CHIX
16:11:13
42
4143.0000
CHIX
16:11:40
337
4143.0000
CHIX
16:11:40
379
4142.5000
CHIX
16:11:49
403
4141.5000
CHIX
16:13:00
139
4141.5000
CHIX
16:13:26
185
4141.5000
CHIX
16:13:49
100
4141.5000
CHIX
16:13:49
183
4142.0000
CHIX
16:15:22
215
4142.0000
CHIX
16:15:22
459
4142.0000
CHIX
16:15:22
449
4141.0000
CHIX
16:17:13
461
4142.0000
CHIX
16:18:21
527
4142.5000
CHIX
16:18:21
417
4142.0000
CHIX
16:19:31
226
4142.0000
CHIX
16:20:04
198
4142.0000
CHIX
16:20:04
368
4141.0000
CHIX
16:20:23
50
4141.0000
CHIX
16:20:23
14
4141.0000
CHIX
16:20:23
159
4142.0000
CHIX
16:20:49
100
4142.0000
CHIX
16:20:54
50
4142.0000
CHIX
16:20:54
95
4142.0000
CHIX
16:20:55
100
4142.0000
CHIX
16:21:41
100
4142.0000
CHIX
16:21:41
101
4142.0000
CHIX
16:21:46
73
4142.0000
CHIX
16:21:46
316
4142.0000
CHIX
16:23:20
417
4142.0000
CHIX
16:23:23
91
4142.0000
CHIX
16:23:23
413
4142.0000
CHIX
16:23:44
413
4144.0000
CHIX
16:25:32
418
4144.0000
CHIX
16:25:32
261
4144.0000
CHIX
16:25:47
23
4144.0000
CHIX
16:25:48
396
4144.0000
CHIX
16:25:51
164
4144.0000
CHIX
16:25:51
24
4144.0000
CHIX
16:26:35
233
4144.5000
CHIX
16:26:52
407
4144.5000
CHIX
16:26:53
221
4144.5000
CHIX
16:26:53
1387
4146.5000
CHIX
16:28:14
200
4144.5000
CHIX
16:28:21
50
4144.5000
CHIX
16:28:21
50
4144.5000
CHIX
16:28:21
100
4144.5000
CHIX
16:28:21
425
4145.0000
CHIX
16:29:13
77
4124.0000
LSE
10:27:46
371
4124.0000
LSE
10:27:46
4
4123.0000
LSE
10:27:47
359
4123.0000
LSE
10:27:51
442
4122.5000
LSE
10:29:52
150
4122.5000
LSE
10:32:19
201
4122.5000
LSE
10:32:19
5
4122.5000
LSE
10:32:19
232
4122.5000
LSE
10:34:23
128
4122.5000
LSE
10:34:23
435
4122.0000
LSE
10:35:37
58
4122.0000
LSE
10:35:47
366
4122.0000
LSE
10:35:48
3
4122.0000
LSE
10:35:48
382
4121.5000
LSE
10:35:53
269
4122.0000
LSE
10:36:51
172
4122.0000
LSE
10:36:51
77
4123.0000
LSE
10:37:27
350
4123.0000
LSE
10:37:27
414
4123.0000
LSE
10:38:21
24
4123.0000
LSE
10:38:21
144
4123.0000
LSE
10:38:53
256
4123.0000
LSE
10:38:54
53
4125.5000
LSE
10:41:10
379
4125.5000
LSE
10:42:44
367
4125.0000
LSE
10:42:45
363
4124.5000
LSE
10:44:17
400
4125.0000
LSE
10:44:17
99
4127.0000
LSE
10:46:32
402
4127.0000
LSE
10:46:32
129
4127.5000
LSE
10:47:32
52
4127.5000
LSE
10:47:32
201
4127.5000
LSE
10:47:36
317
4127.0000
LSE
10:49:01
82
4127.0000
LSE
10:49:01
308
4128.0000
LSE
10:50:22
150
4128.0000
LSE
10:50:49
210
4128.0000
LSE
10:50:49
445
4128.0000
LSE
10:50:49
372
4130.5000
LSE
10:52:08
338
4133.0000
LSE
10:54:25
50
4133.0000
LSE
10:54:25
150
4133.0000
LSE
10:54:25
420
4133.5000
LSE
10:54:25
524
4132.5000
LSE
10:54:27
61
4132.5000
LSE
10:54:42
200
4132.5000
LSE
10:54:42
184
4132.5000
LSE
10:55:47
196
4132.5000
LSE
10:55:47
438
4132.5000
LSE
10:56:30
407
4132.5000
LSE
10:56:39
15
4132.5000
LSE
10:56:41
406
4131.5000
LSE
10:57:31
393
4131.0000
LSE
10:57:32
4
4131.5000
LSE
10:58:49
374
4131.5000
LSE
10:58:49
397
4131.0000
LSE
10:58:51
403
4131.5000
LSE
11:01:24
307
4131.5000
LSE
11:01:29
150
4132.5000
LSE
11:03:57
185
4132.5000
LSE
11:03:57
50
4132.5000
LSE
11:03:57
50
4132.5000
LSE
11:03:57
400
4132.5000
LSE
11:03:57
61
4132.0000
LSE
11:04:31
307
4132.0000
LSE
11:04:31
120
4135.5000
LSE
11:07:01
276
4135.5000
LSE
11:07:01
373
4135.5000
LSE
11:07:49
385
4137.5000
LSE
11:08:27
22
4137.5000
LSE
11:08:27
409
4136.5000
LSE
11:09:45
391
4138.0000
LSE
11:12:18
112
4138.0000
LSE
11:12:29
298
4138.0000
LSE
11:12:29
381
4138.5000
LSE
11:13:41
14
4138.5000
LSE
11:14:09
150
4139.0000
LSE
11:14:12
307
4139.0000
LSE
11:14:12
426
4142.0000
LSE
11:16:58
219
4142.0000
LSE
11:17:58
87
4142.0000
LSE
11:17:58
87
4142.0000
LSE
11:17:58
416
4143.0000
LSE
11:20:28
401
4143.0000
LSE
11:20:44
373
4142.0000
LSE
11:21:35
407
4141.5000
LSE
11:21:38
372
4140.5000
LSE
11:22:13
103
4142.5000
LSE
11:24:27
278
4142.5000
LSE
11:24:27
390
4142.5000
LSE
11:24:49
407
4142.5000
LSE
11:25:47
100
4142.5000
LSE
11:25:47
61
4142.5000
LSE
11:25:47
100
4142.5000
LSE
11:25:47
61
4142.5000
LSE
11:25:49
100
4142.5000
LSE
11:25:49
374
4119.0000
LSE
13:55:47
150
4119.5000
LSE
13:56:25
210
4119.5000
LSE
13:56:25
376
4119.5000
LSE
13:56:25
410
4119.5000
LSE
13:56:25
441
4119.0000
LSE
13:57:29
375
4118.5000
LSE
13:57:38
52
4118.5000
LSE
13:57:38
50
4120.0000
LSE
13:59:05
50
4120.0000
LSE
13:59:05
132
4120.0000
LSE
13:59:05
31
4120.0000
LSE
13:59:05
50
4120.0000
LSE
13:59:05
150
4120.0000
LSE
13:59:18
50
4120.0000
LSE
13:59:18
34
4120.0000
LSE
13:59:18
370
4119.5000
LSE
13:59:44
435
4119.0000
LSE
14:00:02
424
4118.0000
LSE
14:00:17
423
4117.5000
LSE
14:00:26
70
4120.5000
LSE
14:02:00
150
4120.5000
LSE
14:02:00
50
4120.5000
LSE
14:02:00
50
4120.5000
LSE
14:02:00
80
4120.5000
LSE
14:02:00
50
4120.5000
LSE
14:02:00
41
4120.0000
LSE
14:02:00
190
4120.0000
LSE
14:02:00
51
4120.0000
LSE
14:02:00
150
4120.0000
LSE
14:02:00
262
4120.0000
LSE
14:02:00
163
4120.0000
LSE
14:02:00
412
4120.0000
LSE
14:02:00
386
4120.0000
LSE
14:02:18
379
4120.5000
LSE
14:02:51
50
4121.0000
LSE
14:02:51
50
4120.5000
LSE
14:02:57
70
4120.5000
LSE
14:02:57
61
4120.5000
LSE
14:02:57
180
4120.5000
LSE
14:02:57
232
4120.5000
LSE
14:02:57
215
4120.5000
LSE
14:02:57
177
4119.5000
LSE
14:03:04
428
4119.5000
LSE
14:03:04
456
4122.0000
LSE
14:04:23
397
4122.5000
LSE
14:05:59
443
4122.5000
LSE
14:06:03
445
4123.5000
LSE
14:07:02
307
4125.0000
LSE
14:08:06
555
4126.5000
LSE
14:09:14
50
4126.0000
LSE
14:09:22
150
4126.0000
LSE
14:09:22
108
4126.0000
LSE
14:09:22
420
4126.0000
LSE
14:09:22
62
4126.5000
LSE
14:10:06
150
4126.5000
LSE
14:10:06
50
4126.5000
LSE
14:10:06
50
4126.5000
LSE
14:10:06
61
4126.5000
LSE
14:10:06
50
4126.5000
LSE
14:10:06
424
4126.5000
LSE
14:10:14
61
4128.0000
LSE
14:10:35
190
4128.0000
LSE
14:10:35
412
4128.5000
LSE
14:11:15
14
4129.0000
LSE
14:11:16
235
4129.0000
LSE
14:11:16
41
4129.0000
LSE
14:11:16
173
4129.0000
LSE
14:11:16
150
4129.0000
LSE
14:11:16
70
4129.0000
LSE
14:11:16
41
4129.0000
LSE
14:11:16
34
4129.0000
LSE
14:11:16
50
4129.0000
LSE
14:11:16
103
4129.0000
LSE
14:11:16
409
4128.0000
LSE
14:11:18
222
4128.0000
LSE
14:11:46
200
4128.0000
LSE
14:11:46
25
4129.0000
LSE
14:12:43
120
4129.0000
LSE
14:12:43
203
4129.0000
LSE
14:12:43
73
4129.0000
LSE
14:12:43
365
4128.0000
LSE
14:13:21
31
4128.0000
LSE
14:13:21
156
4128.0000
LSE
14:13:21
200
4128.0000
LSE
14:13:21
562
4128.0000
LSE
14:13:21
34
4127.5000
LSE
14:14:39
50
4127.5000
LSE
14:14:39
50
4127.5000
LSE
14:14:39
70
4127.5000
LSE
14:14:39
50
4127.5000
LSE
14:14:39
150
4127.5000
LSE
14:14:39
396
4127.5000
LSE
14:14:39
428
4125.5000
LSE
14:14:51
9
4128.0000
LSE
14:15:38
381
4128.0000
LSE
14:15:38
390
4127.5000
LSE
14:15:39
424
4127.0000
LSE
14:16:07
400
4126.5000
LSE
14:16:26
447
4126.5000
LSE
14:16:35
50
4129.0000
LSE
14:18:08
50
4129.0000
LSE
14:18:08
150
4129.0000
LSE
14:18:09
438
4129.0000
LSE
14:18:09
50
4128.5000
LSE
14:18:13
70
4128.5000
LSE
14:18:13
100
4128.5000
LSE
14:18:13
66
4128.5000
LSE
14:18:13
150
4128.5000
LSE
14:18:13
542
4128.5000
LSE
14:18:13
150
4128.0000
LSE
14:18:22
423
4128.0000
LSE
14:18:22
386
4127.5000
LSE
14:18:23
398
4126.5000
LSE
14:18:27
150
4127.5000
LSE
14:21:00
70
4127.5000
LSE
14:21:00
378
4128.0000
LSE
14:21:51
307
4129.0000
LSE
14:22:50
402
4129.0000
LSE
14:22:50
19
4129.0000
LSE
14:22:50
435
4129.0000
LSE
14:22:50
111
4129.0000
LSE
14:23:12
500
4129.0000
LSE
14:23:12
352
4130.5000
LSE
14:26:16
57
4130.5000
LSE
14:26:16
68
4132.0000
LSE
14:26:57
311
4132.0000
LSE
14:27:00
62
4132.0000
LSE
14:27:00
430
4133.0000
LSE
14:27:44
230
4133.0000
LSE
14:27:50
9
4132.5000
LSE
14:28:07
360
4132.5000
LSE
14:28:07
414
4132.0000
LSE
14:28:10
370
4131.5000
LSE
14:28:15
449
4131.5000
LSE
14:28:31
391
4130.5000
LSE
14:29:19
415
4130.0000
LSE
14:29:35
383
4130.5000
LSE
14:29:35
400
4129.0000
LSE
14:29:41
368
4128.5000
LSE
14:30:20
84
4128.5000
LSE
14:30:23
139
4126.5000
LSE
14:30:24
126
4126.5000
LSE
14:30:24
133
4126.5000
LSE
14:30:24
420
4127.5000
LSE
14:30:24
307
4128.5000
LSE
14:30:52
191
4128.5000
LSE
14:30:52
385
4128.0000
LSE
14:30:52
177
4131.0000
LSE
14:31:00
261
4131.0000
LSE
14:31:00
435
4131.0000
LSE
14:31:02
158
4131.0000
LSE
14:31:03
368
4131.0000
LSE
14:31:03
467
4131.0000
LSE
14:31:03
160
4130.5000
LSE
14:31:04
70
4130.5000
LSE
14:31:04
50
4130.5000
LSE
14:31:04
166
4130.5000
LSE
14:31:04
150
4130.5000
LSE
14:31:04
431
4130.5000
LSE
14:31:04
404
4130.0000
LSE
14:31:10
50
4130.0000
LSE
14:31:11
289
4130.0000
LSE
14:31:11
500
4130.0000
LSE
14:31:11
150
4130.0000
LSE
14:31:11
50
4130.0000
LSE
14:31:11
69
4130.0000
LSE
14:31:11
443
4128.5000
LSE
14:31:20
350
4134.0000
LSE
14:32:47
181
4134.0000
LSE
14:32:47
115
4134.0000
LSE
14:32:59
316
4134.0000
LSE
14:32:59
69
4135.5000
LSE
14:33:16
286
4136.0000
LSE
14:33:28
114
4136.0000
LSE
14:33:28
567
4136.0000
LSE
14:33:41
537
4135.5000
LSE
14:34:02
181
4134.0000
LSE
14:34:03
449
4135.0000
LSE
14:34:03
252
4134.0000
LSE
14:34:06
123
4134.0000
LSE
14:34:06
440
4133.5000
LSE
14:34:08
56
4135.5000
LSE
14:34:47
289
4135.5000
LSE
14:34:47
1000
4135.5000
LSE
14:34:47
150
4135.5000
LSE
14:34:47
69
4135.5000
LSE
14:34:47
50
4135.5000
LSE
14:34:47
150
4135.0000
LSE
14:34:47
50
4135.5000
LSE
14:34:47
50
4135.5000
LSE
14:34:47
129
4134.5000
LSE
14:35:24
433
4135.0000
LSE
14:35:24
432
4136.5000
LSE
14:35:54
382
4136.5000
LSE
14:35:54
408
4135.5000
LSE
14:35:59
150
4136.5000
LSE
14:36:20
158
4135.5000
LSE
14:36:56
178
4135.5000
LSE
14:36:56
155
4135.5000
LSE
14:36:56
415
4136.0000
LSE
14:36:56
437
4136.5000
LSE
14:37:18
435
4137.0000
LSE
14:37:29
479
4137.0000
LSE
14:37:38
429
4136.5000
LSE
14:37:47
467
4136.0000
LSE
14:37:53
410
4135.0000
LSE
14:38:11
50
4136.0000
LSE
14:38:11
150
4136.0000
LSE
14:38:11
70
4136.0000
LSE
14:38:11
416
4136.0000
LSE
14:38:11
70
4134.5000
LSE
14:38:12
150
4134.5000
LSE
14:38:12
50
4134.5000
LSE
14:38:12
82
4134.5000
LSE
14:38:12
389
4135.0000
LSE
14:38:28
397
4135.0000
LSE
14:38:35
50
4134.5000
LSE
14:38:47
307
4134.5000
LSE
14:38:47
70
4134.5000
LSE
14:38:47
150
4134.5000
LSE
14:38:47
50
4134.5000
LSE
14:38:47
9
4134.5000
LSE
14:38:47
421
4134.5000
LSE
14:38:47
372
4133.5000
LSE
14:38:54
250
4132.5000
LSE
14:39:17
426
4133.0000
LSE
14:39:17
150
4131.5000
LSE
14:39:55
500
4131.5000
LSE
14:39:55
134
4132.5000
LSE
14:39:55
189
4132.5000
LSE
14:39:55
253
4132.5000
LSE
14:39:55
50
4133.0000
LSE
14:41:03
50
4133.0000
LSE
14:41:03
218
4133.0000
LSE
14:41:03
90
4133.0000
LSE
14:41:03
110
4133.0000
LSE
14:41:03
19
4133.0000
LSE
14:41:03
90
4132.0000
LSE
14:41:12
100
4132.0000
LSE
14:41:12
242
4132.0000
LSE
14:41:12
29
4132.5000
LSE
14:41:12
464
4132.5000
LSE
14:41:12
397
4131.5000
LSE
14:41:13
392
4131.0000
LSE
14:41:50
33
4130.5000
LSE
14:42:16
402
4130.5000
LSE
14:42:16
389
4131.5000
LSE
14:42:39
100
4130.5000
LSE
14:42:43
93
4130.5000
LSE
14:42:56
11
4130.5000
LSE
14:42:56
176
4130.5000
LSE
14:42:56
307
4133.5000
LSE
14:45:43
150
4133.5000
LSE
14:45:43
50
4133.5000
LSE
14:45:43
1029
4133.5000
LSE
14:45:43
500
4133.5000
LSE
14:45:46
64
4134.5000
LSE
14:46:19
50
4134.5000
LSE
14:46:19
50
4134.5000
LSE
14:46:19
70
4134.0000
LSE
14:46:19
150
4134.0000
LSE
14:46:19
50
4134.5000
LSE
14:46:19
70
4134.5000
LSE
14:46:19
150
4134.5000
LSE
14:46:19
412
4134.0000
LSE
14:46:19
100
4133.5000
LSE
14:46:21
269
4133.5000
LSE
14:46:21
7
4133.0000
LSE
14:46:56
70
4133.0000
LSE
14:46:56
307
4133.0000
LSE
14:46:56
69
4133.0000
LSE
14:46:56
166
4133.0000
LSE
14:46:56
199
4133.0000
LSE
14:46:56
26
4131.5000
LSE
14:47:11
70
4131.5000
LSE
14:47:11
289
4131.5000
LSE
14:47:11
160
4131.5000
LSE
14:48:05
204
4131.5000
LSE
14:48:05
230
4131.5000
LSE
14:48:05
30
4131.5000
LSE
14:49:25
307
4131.5000
LSE
14:49:25
393
4131.5000
LSE
14:49:25
500
4131.5000
LSE
14:49:32
273
4132.5000
LSE
14:50:14
48
4132.5000
LSE
14:50:14
70
4132.5000
LSE
14:50:15
434
4132.0000
LSE
14:50:19
69
4132.0000
LSE
14:50:20
150
4132.0000
LSE
14:50:20
100
4132.0000
LSE
14:50:20
167
4132.0000
LSE
14:50:20
50
4132.0000
LSE
14:50:20
61
4132.0000
LSE
14:50:20
304
4131.5000
LSE
14:51:08
193
4132.5000
LSE
14:51:37
125
4134.0000
LSE
14:52:13
176
4134.0000
LSE
14:52:13
176
4134.0000
LSE
14:52:13
323
4135.5000
LSE
14:52:37
78
4135.5000
LSE
14:52:37
500
4136.0000
LSE
14:52:43
15
4136.0000
LSE
14:52:53
160
4136.5000
LSE
14:53:03
50
4136.5000
LSE
14:53:14
70
4136.5000
LSE
14:53:14
150
4136.5000
LSE
14:53:14
239
4136.0000
LSE
14:53:27
316
4136.0000
LSE
14:53:27
500
4136.5000
LSE
14:53:27
109
4136.5000
LSE
14:53:43
50
4136.5000
LSE
14:54:00
70
4136.5000
LSE
14:54:00
277
4135.5000
LSE
14:54:01
150
4135.5000
LSE
14:54:01
423
4136.0000
LSE
14:54:01
190
4137.0000
LSE
14:54:44
296
4137.0000
LSE
14:54:44
5
4138.5000
LSE
14:55:56
393
4138.5000
LSE
14:55:56
76
4138.5000
LSE
14:55:56
607
4138.5000
LSE
14:55:56
375
4138.5000
LSE
14:55:56
197
4138.5000
LSE
14:55:57
200
4139.5000
LSE
14:56:15
390
4139.5000
LSE
14:56:17
70
4140.5000
LSE
14:56:45
150
4140.5000
LSE
14:56:45
50
4140.5000
LSE
14:56:45
306
4140.5000
LSE
14:56:45
493
4140.5000
LSE
14:56:45
190
4141.0000
LSE
14:57:19
139
4141.5000
LSE
14:57:31
305
4141.5000
LSE
14:57:31
100
4142.5000
LSE
14:57:58
40
4142.5000
LSE
14:57:58
381
4142.5000
LSE
14:57:59
239
4142.5000
LSE
14:57:59
414
4142.5000
LSE
14:58:03
210
4143.0000
LSE
14:58:03
152
4143.5000
LSE
14:58:18
448
4143.5000
LSE
14:58:18
152
4143.5000
LSE
14:58:18
50
4143.5000
LSE
14:58:18
160
4143.5000
LSE
14:58:18
149
4144.5000
LSE
14:58:46
437
4144.5000
LSE
14:58:46
199
4144.5000
LSE
14:59:11
306
4144.5000
LSE
14:59:11
31
4144.5000
LSE
14:59:18
437
4144.0000
LSE
14:59:21
83
4144.5000
LSE
14:59:21
108
4144.5000
LSE
14:59:21
139
4144.5000
LSE
14:59:21
155
4144.5000
LSE
14:59:21
55
4145.0000
LSE
15:00:14
398
4145.5000
LSE
15:00:18
27
4145.0000
LSE
15:00:23
166
4145.0000
LSE
15:00:23
205
4145.0000
LSE
15:00:23
44
4145.0000
LSE
15:00:27
197
4145.0000
LSE
15:00:28
132
4145.0000
LSE
15:00:58
417
4145.0000
LSE
15:00:58
416
4144.0000
LSE
15:01:06
434
4143.0000
LSE
15:01:12
50
4143.0000
LSE
15:01:18
50
4143.0000
LSE
15:01:18
136
4143.0000
LSE
15:01:18
69
4143.0000
LSE
15:01:18
193
4143.0000
LSE
15:01:18
230
4143.0000
LSE
15:02:24
50
4142.5000
LSE
15:02:36
50
4142.5000
LSE
15:02:36
150
4142.5000
LSE
15:02:36
501
4143.0000
LSE
15:02:36
86
4142.0000
LSE
15:02:39
280
4142.0000
LSE
15:02:39
50
4143.0000
LSE
15:02:50
150
4143.0000
LSE
15:02:50
134
4144.0000
LSE
15:03:45
54
4144.0000
LSE
15:03:45
96
4144.0000
LSE
15:03:45
60
4144.0000
LSE
15:03:45
36
4144.0000
LSE
15:03:45
23
4144.0000
LSE
15:03:45
100
4143.0000
LSE
15:04:02
97
4143.0000
LSE
15:04:02
577
4143.5000
LSE
15:04:02
322
4143.5000
LSE
15:04:02
70
4143.5000
LSE
15:04:02
196
4143.0000
LSE
15:04:48
468
4144.5000
LSE
15:04:48
433
4141.5000
LSE
15:04:52
443
4143.0000
LSE
15:04:52
351
4143.0000
LSE
15:04:52
252
4141.5000
LSE
15:05:21
142
4141.5000
LSE
15:05:21
217
4141.0000
LSE
15:05:34
66
4141.0000
LSE
15:05:34
148
4141.0000
LSE
15:05:34
415
4145.0000
LSE
15:07:25
306
4145.0000
LSE
15:07:25
76
4144.5000
LSE
15:07:27
315
4144.5000
LSE
15:07:27
43
4144.5000
LSE
15:07:28
417
4145.0000
LSE
15:07:43
93
4145.0000
LSE
15:07:58
411
4146.5000
LSE
15:08:35
350
4146.5000
LSE
15:08:35
100
4146.5000
LSE
15:08:35
444
4145.5000
LSE
15:08:38
170
4145.5000
LSE
15:08:44
193
4145.5000
LSE
15:08:44
170
4145.5000
LSE
15:08:44
100
4145.5000
LSE
15:08:44
28
4145.5000
LSE
15:08:44
4
4145.5000
LSE
15:08:44
46
4145.5000
LSE
15:08:44
57
4145.5000
LSE
15:08:44
192
4145.0000
LSE
15:08:47
245
4145.0000
LSE
15:08:47
600
4145.5000
LSE
15:10:33
399
4146.0000
LSE
15:10:33
423
4146.0000
LSE
15:11:01
50
4146.5000
LSE
15:11:01
50
4146.5000
LSE
15:11:01
150
4146.5000
LSE
15:11:01
51
4146.5000
LSE
15:11:01
395
4147.0000
LSE
15:11:01
319
4145.0000
LSE
15:11:09
100
4145.0000
LSE
15:11:09
114
4145.5000
LSE
15:11:09
250
4145.5000
LSE
15:11:09
67
4143.5000
LSE
15:11:48
381
4143.5000
LSE
15:11:48
20
4142.5000
LSE
15:11:55
396
4142.5000
LSE
15:11:55
417
4140.5000
LSE
15:12:35
10
4140.5000
LSE
15:12:50
2
4140.5000
LSE
15:12:50
427
4140.5000
LSE
15:12:59
413
4140.0000
LSE
15:13:26
411
4139.5000
LSE
15:13:28
176
4138.5000
LSE
15:14:31
438
4138.5000
LSE
15:14:31
231
4138.5000
LSE
15:14:35
150
4139.0000
LSE
15:15:33
103
4138.5000
LSE
15:15:38
98
4138.5000
LSE
15:15:38
206
4138.5000
LSE
15:15:38
379
4139.0000
LSE
15:16:16
26
4138.0000
LSE
15:16:44
150
4138.0000
LSE
15:16:44
70
4138.0000
LSE
15:16:44
190
4138.0000
LSE
15:16:44
78
4137.0000
LSE
15:16:45
331
4137.0000
LSE
15:16:45
411
4136.0000
LSE
15:16:48
403
4137.0000
LSE
15:17:38
393
4136.5000
LSE
15:17:39
321
4134.5000
LSE
15:18:03
47
4134.5000
LSE
15:18:03
406
4135.0000
LSE
15:18:43
379
4137.5000
LSE
15:20:10
150
4137.0000
LSE
15:20:11
14
4137.0000
LSE
15:20:18
150
4137.0000
LSE
15:20:18
69
4137.0000
LSE
15:20:18
50
4137.0000
LSE
15:20:18
60
4137.0000
LSE
15:20:18
500
4137.0000
LSE
15:20:28
150
4137.0000
LSE
15:20:28
15
4137.0000
LSE
15:20:28
371
4136.5000
LSE
15:20:54
150
4137.5000
LSE
15:21:42
115
4137.5000
LSE
15:21:42
195
4137.5000
LSE
15:21:42
179
4137.5000
LSE
15:21:42
246
4137.5000
LSE
15:21:42
220
4137.0000
LSE
15:21:55
150
4137.0000
LSE
15:21:55
151
4137.0000
LSE
15:21:55
269
4137.0000
LSE
15:21:55
65
4136.5000
LSE
15:21:56
315
4136.5000
LSE
15:22:01
100
4136.5000
LSE
15:22:38
333
4136.5000
LSE
15:22:38
100
4136.5000
LSE
15:22:38
304
4136.5000
LSE
15:22:38
70
4137.5000
LSE
15:24:05
306
4137.5000
LSE
15:24:05
1
4137.5000
LSE
15:24:05
137
4137.5000
LSE
15:24:05
229
4137.5000
LSE
15:24:05
428
4137.5000
LSE
15:24:19
444
4136.0000
LSE
15:24:41
396
4135.0000
LSE
15:25:14
403
4137.0000
LSE
15:27:26
61
4137.0000
LSE
15:27:33
170
4137.0000
LSE
15:27:33
88
4137.5000
LSE
15:27:38
61
4137.5000
LSE
15:27:42
210
4137.5000
LSE
15:27:42
69
4137.5000
LSE
15:27:42
210
4137.5000
LSE
15:27:42
68
4137.5000
LSE
15:27:42
363
4137.5000
LSE
15:27:42
131
4137.0000
LSE
15:28:12
48
4137.0000
LSE
15:28:12
213
4137.0000
LSE
15:28:12
69
4137.0000
LSE
15:28:12
105
4137.0000
LSE
15:28:12
205
4137.5000
LSE
15:28:24
370
4137.0000
LSE
15:28:26
184
4137.0000
LSE
15:28:26
72
4138.0000
LSE
15:28:58
61
4138.0000
LSE
15:29:01
89
4138.0000
LSE
15:29:01
61
4138.0000
LSE
15:29:05
50
4138.0000
LSE
15:29:05
69
4138.0000
LSE
15:29:05
23
4140.0000
LSE
15:29:57
329
4140.0000
LSE
15:29:57
100
4140.0000
LSE
15:29:57
5
4140.5000
LSE
15:29:57
50
4140.5000
LSE
15:29:57
61
4140.5000
LSE
15:29:57
260
4140.5000
LSE
15:29:57
100
4140.5000
LSE
15:29:57
146
4140.5000
LSE
15:29:57
176
4140.5000
LSE
15:29:57
75
4140.5000
LSE
15:29:57
70
4140.5000
LSE
15:29:57
50
4140.5000
LSE
15:29:57
734
4140.5000
LSE
15:29:57
246
4140.5000
LSE
15:30:02
18
4140.5000
LSE
15:30:10
401
4140.5000
LSE
15:30:10
439
4140.5000
LSE
15:30:10
416
4140.5000
LSE
15:30:10
400
4140.5000
LSE
15:30:10
483
4140.5000
LSE
15:30:10
419
4140.5000
LSE
15:30:10
150
4140.5000
LSE
15:30:10
423
4140.5000
LSE
15:30:10
61
4141.5000
LSE
15:30:42
110
4141.5000
LSE
15:30:42
225
4141.5000
LSE
15:30:43
61
4141.5000
LSE
15:30:43
500
4141.5000
LSE
15:30:43
407
4140.5000
LSE
15:30:46
441
4141.0000
LSE
15:30:46
424
4141.0000
LSE
15:30:46
190
4140.5000
LSE
15:30:58
200
4140.5000
LSE
15:30:59
150
4140.5000
LSE
15:30:59
306
4140.0000
LSE
15:31:14
70
4140.0000
LSE
15:31:14
50
4140.0000
LSE
15:31:14
200
4140.0000
LSE
15:31:14
12
4140.0000
LSE
15:31:14
442
4140.0000
LSE
15:31:14
372
4139.5000
LSE
15:31:15
160
4139.5000
LSE
15:32:13
160
4139.5000
LSE
15:32:13
441
4139.5000
LSE
15:32:13
100
4138.0000
LSE
15:32:19
405
4139.0000
LSE
15:32:19
404
4139.0000
LSE
15:32:19
382
4138.0000
LSE
15:32:30
301
4138.0000
LSE
15:32:30
416
4142.5000
LSE
15:33:38
363
4142.5000
LSE
15:33:40
422
4142.0000
LSE
15:33:42
446
4142.0000
LSE
15:33:42
394
4142.0000
LSE
15:33:42
200
4141.5000
LSE
15:33:45
306
4141.5000
LSE
15:33:45
150
4141.5000
LSE
15:33:45
50
4141.5000
LSE
15:33:45
10
4141.5000
LSE
15:33:45
122
4141.5000
LSE
15:33:45
69
4141.5000
LSE
15:33:45
463
4141.5000
LSE
15:33:45
431
4141.5000
LSE
15:33:45
176
4143.5000
LSE
15:34:38
300
4143.0000
LSE
15:35:01
306
4143.5000
LSE
15:35:01
50
4143.5000
LSE
15:35:01
50
4143.5000
LSE
15:35:01
200
4143.5000
LSE
15:35:01
70
4143.5000
LSE
15:35:01
6
4143.5000
LSE
15:35:01
395
4143.5000
LSE
15:35:01
386
4143.5000
LSE
15:35:01
200
4143.5000
LSE
15:35:01
384
4147.0000
LSE
15:36:15
170
4147.0000
LSE
15:36:15
150
4144.5000
LSE
15:36:20
20
4145.0000
LSE
15:36:20
58
4145.0000
LSE
15:36:20
34
4145.0000
LSE
15:36:20
426
4145.5000
LSE
15:36:20
408
4145.5000
LSE
15:36:20
384
4146.5000
LSE
15:36:20
408
4146.5000
LSE
15:36:20
435
4144.5000
LSE
15:36:30
207
4144.5000
LSE
15:36:30
38
4144.5000
LSE
15:36:30
392
4143.5000
LSE
15:36:38
70
4143.5000
LSE
15:36:51
150
4143.5000
LSE
15:36:51
50
4143.5000
LSE
15:36:51
103
4143.5000
LSE
15:36:51
14
4143.5000
LSE
15:36:51
50
4142.5000
LSE
15:37:13
100
4142.5000
LSE
15:37:23
58
4143.0000
LSE
15:37:40
100
4143.0000
LSE
15:37:42
100
4143.0000
LSE
15:37:42
131
4143.0000
LSE
15:37:42
222
4143.0000
LSE
15:37:42
387
4143.0000
LSE
15:37:45
119
4143.0000
LSE
15:37:45
70
4143.0000
LSE
15:37:45
183
4141.5000
LSE
15:37:46
8
4141.5000
LSE
15:38:48
92
4141.5000
LSE
15:38:48
86
4141.5000
LSE
15:38:48
44
4141.5000
LSE
15:39:08
100
4141.5000
LSE
15:39:10
100
4141.5000
LSE
15:39:10
88
4141.5000
LSE
15:39:30
12
4141.5000
LSE
15:39:30
100
4141.5000
LSE
15:39:30
88
4142.5000
LSE
15:39:45
313
4142.0000
LSE
15:39:49
100
4142.0000
LSE
15:39:49
150
4142.5000
LSE
15:40:03
50
4142.5000
LSE
15:40:03
50
4142.5000
LSE
15:40:03
50
4142.5000
LSE
15:40:03
150
4142.0000
LSE
15:40:29
69
4142.0000
LSE
15:40:29
19
4142.0000
LSE
15:40:31
68
4142.0000
LSE
15:40:36
68
4142.0000
LSE
15:40:36
68
4142.0000
LSE
15:40:36
376
4141.5000
LSE
15:40:42
505
4141.5000
LSE
15:40:42
378
4141.0000
LSE
15:40:46
426
4141.0000
LSE
15:40:46
70
4141.5000
LSE
15:40:46
306
4141.5000
LSE
15:40:46
446
4140.5000
LSE
15:40:50
370
4140.5000
LSE
15:40:50
382
4141.0000
LSE
15:41:12
395
4141.0000
LSE
15:41:12
396
4141.5000
LSE
15:41:42
340
4141.5000
LSE
15:41:42
68
4141.5000
LSE
15:41:42
70
4142.5000
LSE
15:42:22
125
4142.5000
LSE
15:42:32
50
4142.5000
LSE
15:42:32
69
4142.5000
LSE
15:42:32
31
4142.5000
LSE
15:42:32
50
4142.5000
LSE
15:42:32
150
4142.5000
LSE
15:42:32
221
4142.5000
LSE
15:42:32
145
4142.5000
LSE
15:42:32
100
4133.5000
LSE
15:49:17
279
4133.5000
LSE
15:49:24
95
4133.5000
LSE
15:49:24
112
4133.5000
LSE
15:49:24
159
4133.0000
LSE
15:49:49
131
4133.0000
LSE
15:49:49
508
4133.0000
LSE
15:49:54
148
4133.0000
LSE
15:49:54
186
4133.0000
LSE
15:50:27
224
4133.0000
LSE
15:50:27
190
4132.5000
LSE
15:50:34
70
4132.5000
LSE
15:50:34
50
4132.5000
LSE
15:50:34
50
4132.5000
LSE
15:50:34
190
4132.5000
LSE
15:50:34
107
4132.5000
LSE
15:50:34
150
4132.5000
LSE
15:50:34
61
4132.5000
LSE
15:50:50
196
4132.5000
LSE
15:50:50
14
4133.5000
LSE
15:51:42
383
4133.5000
LSE
15:51:51
175
4133.5000
LSE
15:51:51
526
4133.5000
LSE
15:51:51
62
4133.5000
LSE
15:51:51
383
4133.0000
LSE
15:51:59
390
4132.5000
LSE
15:52:03
127
4132.0000
LSE
15:52:05
277
4132.0000
LSE
15:52:05
329
4131.0000
LSE
15:52:25
63
4131.0000
LSE
15:52:25
100
4130.5000
LSE
15:52:51
270
4130.5000
LSE
15:52:51
420
4130.0000
LSE
15:53:01
22
4130.0000
LSE
15:53:01
12
4131.0000
LSE
15:53:18
492
4131.0000
LSE
15:53:29
70
4131.0000
LSE
15:53:29
405
4131.0000
LSE
15:53:29
2
4130.5000
LSE
15:54:11
50
4130.5000
LSE
15:54:11
106
4130.5000
LSE
15:54:11
70
4130.5000
LSE
15:54:11
80
4130.5000
LSE
15:54:11
4
4130.5000
LSE
15:54:11
150
4130.5000
LSE
15:54:11
385
4131.0000
LSE
15:54:47
26
4131.0000
LSE
15:54:47
183
4131.5000
LSE
15:55:32
24
4131.5000
LSE
15:55:32
180
4131.5000
LSE
15:55:32
150
4131.5000
LSE
15:55:38
61
4131.5000
LSE
15:55:38
210
4131.5000
LSE
15:55:38
429
4131.5000
LSE
15:55:38
194
4132.5000
LSE
15:56:11
47
4132.5000
LSE
15:56:11
150
4132.0000
LSE
15:56:21
50
4132.0000
LSE
15:56:21
70
4132.0000
LSE
15:56:21
374
4132.0000
LSE
15:56:21
407
4132.0000
LSE
15:56:21
450
4132.0000
LSE
15:56:43
243
4132.0000
LSE
15:56:43
336
4132.0000
LSE
15:56:43
243
4132.0000
LSE
15:56:43
122
4132.0000
LSE
15:56:43
108
4132.0000
LSE
15:56:43
442
4132.5000
LSE
15:56:43
141
4132.0000
LSE
15:56:46
282
4132.0000
LSE
15:56:47
51
4133.0000
LSE
15:57:31
192
4133.0000
LSE
15:57:31
204
4133.0000
LSE
15:57:31
112
4133.0000
LSE
15:57:31
64
4133.0000
LSE
15:57:31
99
4133.0000
LSE
15:57:31
58
4132.5000
LSE
15:57:37
381
4132.5000
LSE
15:57:37
89
4134.0000
LSE
15:58:27
482
4134.0000
LSE
15:58:27
401
4134.0000
LSE
15:58:37
87
4133.5000
LSE
15:58:40
256
4133.5000
LSE
15:58:40
87
4133.5000
LSE
15:58:40
179
4133.0000
LSE
15:58:42
230
4133.0000
LSE
15:58:42
60
4133.0000
LSE
15:58:42
108
4134.0000
LSE
15:59:02
190
4134.0000
LSE
15:59:02
463
4134.0000
LSE
15:59:15
590
4133.5000
LSE
15:59:24
180
4134.0000
LSE
15:59:24
180
4134.0000
LSE
15:59:24
380
4133.0000
LSE
15:59:37
447
4132.5000
LSE
16:00:20
539
4134.0000
LSE
16:00:55
176
4134.0000
LSE
16:00:55
350
4136.0000
LSE
16:01:27
50
4136.0000
LSE
16:01:27
50
4136.0000
LSE
16:01:27
150
4136.0000
LSE
16:01:27
122
4136.0000
LSE
16:01:27
69
4136.0000
LSE
16:01:27
50
4136.0000
LSE
16:01:27
313
4135.5000
LSE
16:01:27
1370
4136.0000
LSE
16:01:27
526
4136.0000
LSE
16:01:27
92
4135.5000
LSE
16:01:27
8
4137.0000
LSE
16:02:49
100
4137.0000
LSE
16:02:59
61
4137.0000
LSE
16:02:59
103
4137.0000
LSE
16:02:59
210
4137.0000
LSE
16:02:59
413
4137.0000
LSE
16:02:59
68
4137.5000
LSE
16:03:07
355
4137.5000
LSE
16:03:07
210
4138.0000
LSE
16:03:07
210
4138.0000
LSE
16:03:07
161
4138.0000
LSE
16:03:07
13
4138.0000
LSE
16:03:07
276
4138.0000
LSE
16:03:07
150
4138.5000
LSE
16:03:59
195
4138.5000
LSE
16:03:59
206
4138.5000
LSE
16:04:00
50
4139.5000
LSE
16:04:22
447
4138.5000
LSE
16:04:25
387
4139.0000
LSE
16:04:25
378
4138.5000
LSE
16:04:27
440
4139.0000
LSE
16:04:29
1000
4139.0000
LSE
16:04:29
35
4139.0000
LSE
16:04:29
279
4139.0000
LSE
16:04:29
125
4139.0000
LSE
16:04:29
66
4139.0000
LSE
16:04:29
50
4139.0000
LSE
16:04:29
50
4139.0000
LSE
16:04:29
350
4139.0000
LSE
16:04:29
150
4139.0000
LSE
16:04:29
9
4139.0000
LSE
16:04:29
103
4139.0000
LSE
16:04:51
193
4139.0000
LSE
16:04:51
202
4139.0000
LSE
16:04:51
79
4139.0000
LSE
16:04:51
100
4138.5000
LSE
16:05:20
334
4138.5000
LSE
16:05:20
104
4138.5000
LSE
16:05:20
150
4138.0000
LSE
16:05:40
180
4138.0000
LSE
16:05:40
150
4138.0000
LSE
16:05:40
160
4138.0000
LSE
16:05:40
425
4138.0000
LSE
16:05:40
267
4138.5000
LSE
16:05:40
387
4138.5000
LSE
16:05:40
150
4138.0000
LSE
16:05:49
70
4138.0000
LSE
16:05:49
50
4138.0000
LSE
16:05:49
187
4138.0000
LSE
16:06:01
175
4138.0000
LSE
16:06:01
59
4138.0000
LSE
16:06:01
553
4139.0000
LSE
16:07:19
263
4139.0000
LSE
16:07:19
112
4139.0000
LSE
16:07:19
12
4139.0000
LSE
16:07:19
427
4139.5000
LSE
16:07:53
157
4139.5000
LSE
16:07:53
6
4139.5000
LSE
16:07:53
1000
4140.0000
LSE
16:08:05
158
4140.0000
LSE
16:08:05
89
4140.0000
LSE
16:08:05
75
4140.0000
LSE
16:08:05
500
4140.0000
LSE
16:08:05
327
4140.0000
LSE
16:08:05
1000
4140.0000
LSE
16:08:05
53
4140.5000
LSE
16:08:23
993
4141.5000
LSE
16:09:02
950
4141.5000
LSE
16:09:02
214
4141.5000
LSE
16:09:02
250
4141.5000
LSE
16:09:02
500
4141.5000
LSE
16:09:08
24
4141.0000
LSE
16:09:13
50
4141.0000
LSE
16:09:13
306
4141.0000
LSE
16:09:13
373
4140.5000
LSE
16:09:23
315
4140.5000
LSE
16:09:42
361
4141.0000
LSE
16:09:42
46
4140.5000
LSE
16:09:42
46
4141.5000
LSE
16:09:52
1000
4141.5000
LSE
16:09:52
377
4141.5000
LSE
16:09:52
567
4141.0000
LSE
16:09:58
50
4141.5000
LSE
16:10:13
70
4141.5000
LSE
16:10:13
111
4141.5000
LSE
16:10:13
405
4141.0000
LSE
16:10:22
671
4141.5000
LSE
16:10:22
110
4141.5000
LSE
16:10:22
69
4141.5000
LSE
16:10:22
383
4141.5000
LSE
16:10:22
225
4141.0000
LSE
16:11:13
50
4141.0000
LSE
16:11:13
245
4141.0000
LSE
16:11:13
240
4141.0000
LSE
16:11:13
81
4142.0000
LSE
16:11:19
100
4142.0000
LSE
16:11:21
100
4142.5000
LSE
16:11:24
19
4142.5000
LSE
16:11:24
74
4142.5000
LSE
16:11:24
133
4142.5000
LSE
16:11:24
854
4143.5000
LSE
16:11:39
498
4143.5000
LSE
16:11:39
54
4142.5000
LSE
16:11:40
306
4143.0000
LSE
16:11:40
387
4143.0000
LSE
16:11:40
70
4143.5000
LSE
16:11:40
150
4143.5000
LSE
16:11:40
60
4143.5000
LSE
16:11:40
50
4143.5000
LSE
16:11:40
405
4142.5000
LSE
16:11:49
266
4142.5000
LSE
16:11:49
62
4142.5000
LSE
16:11:49
86
4142.0000
LSE
16:11:51
196
4142.0000
LSE
16:11:51
183
4142.0000
LSE
16:11:51
78
4141.5000
LSE
16:12:20
421
4141.5000
LSE
16:13:00
330
4141.5000
LSE
16:13:00
247
4142.5000
LSE
16:13:22
15
4142.0000
LSE
16:13:26
30
4142.0000
LSE
16:13:26
30
4142.0000
LSE
16:13:26
30
4142.0000
LSE
16:13:26
30
4142.0000
LSE
16:13:26
167
4142.0000
LSE
16:13:26
50
4142.0000
LSE
16:13:26
150
4142.0000
LSE
16:13:26
151
4142.0000
LSE
16:13:26
48
4142.5000
LSE
16:13:26
734
4142.5000
LSE
16:13:26
1000
4142.5000
LSE
16:13:26
298
4142.5000
LSE
16:13:26
1000
4142.5000
LSE
16:13:26
1000
4142.5000
LSE
16:13:26
112
4142.5000
LSE
16:13:26
50
4142.0000
LSE
16:13:26
50
4142.0000
LSE
16:13:26
119
4142.0000
LSE
16:13:26
44
4142.0000
LSE
16:13:26
150
4142.0000
LSE
16:13:26
69
4142.0000
LSE
16:13:26
6
4142.0000
LSE
16:13:26
101
4142.5000
LSE
16:13:26
317
4142.5000
LSE
16:13:26
463
4143.0000
LSE
16:13:26
170
4142.5000
LSE
16:13:26
422
4142.5000
LSE
16:13:26
150
4142.5000
LSE
16:13:44
50
4142.5000
LSE
16:13:44
306
4142.5000
LSE
16:13:44
342
4143.0000
LSE
16:13:44
35
4143.0000
LSE
16:13:44
50
4143.0000
LSE
16:13:44
50
4143.0000
LSE
16:13:44
150
4143.0000
LSE
16:13:44
50
4143.0000
LSE
16:13:44
109
4143.0000
LSE
16:13:44
214
4143.0000
LSE
16:13:44
69
4143.0000
LSE
16:13:44
539
4143.0000
LSE
16:13:44
1591
4143.0000
LSE
16:13:44
423
4141.5000
LSE
16:13:49
150
4142.0000
LSE
16:13:49
170
4142.0000
LSE
16:13:49
546
4142.0000
LSE
16:13:49
20
4141.5000
LSE
16:13:51
150
4141.0000
LSE
16:13:54
400
4141.0000
LSE
16:13:54
103
4141.0000
LSE
16:13:54
200
4141.5000
LSE
16:13:54
338
4141.5000
LSE
16:13:54
90
4141.5000
LSE
16:13:54
260
4141.0000
LSE
16:13:54
168
4141.0000
LSE
16:13:54
436
4140.5000
LSE
16:13:57
93
4140.5000
LSE
16:14:01
437
4141.5000
LSE
16:14:32
197
4141.5000
LSE
16:14:52
50
4141.5000
LSE
16:14:52
50
4141.5000
LSE
16:14:52
69
4141.5000
LSE
16:14:52
577
4141.5000
LSE
16:14:52
23
4141.5000
LSE
16:14:55
143
4141.5000
LSE
16:14:57
16
4142.0000
LSE
16:15:09
50
4142.0000
LSE
16:15:09
50
4142.0000
LSE
16:15:09
350
4142.0000
LSE
16:15:09
150
4142.0000
LSE
16:15:09
111
4142.0000
LSE
16:15:22
50
4142.0000
LSE
16:15:22
50
4142.0000
LSE
16:15:22
432
4142.0000
LSE
16:15:22
55
4141.5000
LSE
16:15:26
606
4141.5000
LSE
16:15:27
368
4141.5000
LSE
16:15:32
1650
4141.5000
LSE
16:16:32
438
4141.5000
LSE
16:16:37
208
4141.5000
LSE
16:16:39
384
4141.5000
LSE
16:16:52
446
4141.5000
LSE
16:16:57
160
4141.0000
LSE
16:17:13
423
4141.0000
LSE
16:17:13
384
4141.0000
LSE
16:17:13
404
4141.0000
LSE
16:17:22
100
4141.0000
LSE
16:17:24
9
4141.0000
LSE
16:17:27
210
4141.0000
LSE
16:17:27
361
4141.0000
LSE
16:17:27
261
4141.0000
LSE
16:17:27
146
4141.0000
LSE
16:17:32
199
4141.0000
LSE
16:17:32
50
4141.0000
LSE
16:17:32
69
4141.0000
LSE
16:17:37
140
4141.0000
LSE
16:17:51
289
4141.0000
LSE
16:17:51
313
4142.5000
LSE
16:18:12
89
4142.5000
LSE
16:18:12
106
4142.0000
LSE
16:18:21
239
4142.0000
LSE
16:18:21
723
4142.5000
LSE
16:18:21
102
4142.5000
LSE
16:18:21
328
4142.5000
LSE
16:18:21
792
4142.5000
LSE
16:18:21
38
4142.5000
LSE
16:18:32
57
4142.5000
LSE
16:18:32
130
4142.5000
LSE
16:18:32
210
4142.5000
LSE
16:18:34
170
4142.5000
LSE
16:18:34
581
4142.5000
LSE
16:18:52
118
4142.5000
LSE
16:18:52
150
4142.5000
LSE
16:18:52
413
4141.5000
LSE
16:19:31
286
4141.5000
LSE
16:19:31
150
4141.5000
LSE
16:19:31
306
4142.0000
LSE
16:19:31
122
4142.0000
LSE
16:19:31
150
4142.0000
LSE
16:19:31
111
4142.0000
LSE
16:19:31
50
4142.5000
LSE
16:19:31
70
4142.5000
LSE
16:19:31
350
4142.5000
LSE
16:19:31
50
4142.5000
LSE
16:19:31
37
4142.5000
LSE
16:19:31
91
4142.5000
LSE
16:19:31
150
4142.5000
LSE
16:19:31
50
4142.5000
LSE
16:19:31
200
4142.5000
LSE
16:19:31
129
4142.5000
LSE
16:19:31
50
4142.0000
LSE
16:19:31
50
4142.0000
LSE
16:19:31
44
4142.0000
LSE
16:19:31
70
4142.5000
LSE
16:19:31
275
4142.0000
LSE
16:19:31
83
4142.0000
LSE
16:19:31
422
4141.5000
LSE
16:19:36
56
4142.0000
LSE
16:19:36
181
4142.0000
LSE
16:19:36
100
4142.0000
LSE
16:19:36
78
4142.0000
LSE
16:19:36
111
4141.5000
LSE
16:19:42
281
4141.5000
LSE
16:19:44
409
4141.5000
LSE
16:19:44
300
4141.5000
LSE
16:19:47
20
4141.5000
LSE
16:19:47
80
4141.5000
LSE
16:19:47
60
4142.0000
LSE
16:19:50
11
4142.0000
LSE
16:19:50
38
4142.0000
LSE
16:19:50
16
4142.0000
LSE
16:19:50
16
4142.0000
LSE
16:19:50
27
4142.0000
LSE
16:19:50
28
4142.0000
LSE
16:19:50
49
4142.0000
LSE
16:19:50
55
4142.0000
LSE
16:19:50
32
4142.0000
LSE
16:19:50
3
4142.0000
LSE
16:19:52
350
4142.5000
LSE
16:19:52
70
4142.5000
LSE
16:19:52
50
4142.5000
LSE
16:19:52
300
4142.0000
LSE
16:19:57
100
4142.0000
LSE
16:19:57
27
4142.0000
LSE
16:19:58
150
4142.5000
LSE
16:20:01
50
4142.5000
LSE
16:20:01
161
4142.5000
LSE
16:20:01
300
4142.0000
LSE
16:20:02
31
4142.0000
LSE
16:20:02
100
4142.0000
LSE
16:20:03
374
4141.5000
LSE
16:20:04
60
4142.0000
LSE
16:20:04
385
4142.0000
LSE
16:20:04
99
4142.0000
LSE
16:20:04
100
4142.0000
LSE
16:20:04
10
4141.5000
LSE
16:20:09
217
4141.0000
LSE
16:20:09
266
4141.0000
LSE
16:20:09
379
4141.5000
LSE
16:20:10
21
4141.0000
LSE
16:20:10
428
4141.0000
LSE
16:20:23
405
4141.0000
LSE
16:20:23
215
4141.5000
LSE
16:20:24
427
4141.5000
LSE
16:20:24
300
4142.0000
LSE
16:20:34
100
4142.0000
LSE
16:20:34
27
4142.0000
LSE
16:20:37
73
4142.0000
LSE
16:20:37
100
4142.0000
LSE
16:20:37
100
4142.0000
LSE
16:20:39
102
4142.0000
LSE
16:20:48
738
4142.5000
LSE
16:20:48
270
4142.0000
LSE
16:20:48
100
4142.0000
LSE
16:20:48
100
4142.0000
LSE
16:20:48
70
4142.0000
LSE
16:21:00
200
4142.0000
LSE
16:21:02
100
4142.0000
LSE
16:21:02
373
4142.0000
LSE
16:21:04
49
4142.0000
LSE
16:21:04
51
4142.0000
LSE
16:21:04
85
4142.0000
LSE
16:21:04
424
4142.0000
LSE
16:21:04
108
4142.0000
LSE
16:21:04
585
4142.0000
LSE
16:21:04
206
4142.0000
LSE
16:21:04
100
4142.0000
LSE
16:21:05
273
4142.0000
LSE
16:21:05
100
4142.0000
LSE
16:21:05
100
4140.5000
LSE
16:21:06
269
4141.5000
LSE
16:21:06
109
4141.5000
LSE
16:21:06
301
4142.0000
LSE
16:21:06
317
4140.5000
LSE
16:21:12
115
4142.0000
LSE
16:21:31
414
4142.0000
LSE
16:21:31
585
4142.5000
LSE
16:21:31
162
4142.5000
LSE
16:21:32
500
4142.5000
LSE
16:21:32
410
4142.5000
LSE
16:21:32
300
4142.0000
LSE
16:21:36
66
4142.0000
LSE
16:21:36
274
4142.0000
LSE
16:21:41
162
4142.0000
LSE
16:21:41
38
4142.0000
LSE
16:21:41
417
4142.0000
LSE
16:21:58
61
4142.0000
LSE
16:22:04
187
4142.0000
LSE
16:22:04
160
4142.0000
LSE
16:22:04
94
4142.0000
LSE
16:22:04
916
4142.5000
LSE
16:22:22
50
4142.0000
LSE
16:22:27
70
4142.0000
LSE
16:22:27
306
4142.0000
LSE
16:22:27
447
4142.0000
LSE
16:22:27
167
4142.0000
LSE
16:23:14
200
4142.5000
LSE
16:23:16
100
4142.5000
LSE
16:23:16
56
4142.5000
LSE
16:23:16
300
4142.5000
LSE
16:23:19
100
4142.5000
LSE
16:23:19
150
4142.5000
LSE
16:23:20
70
4142.5000
LSE
16:23:20
50
4142.5000
LSE
16:23:20
50
4142.5000
LSE
16:23:20
56
4142.5000
LSE
16:23:20
150
4142.5000
LSE
16:23:20
70
4142.5000
LSE
16:23:20
306
4142.5000
LSE
16:23:20
448
4142.5000
LSE
16:23:20
1808
4142.5000
LSE
16:23:20
50
4142.5000
LSE
16:23:21
78
4142.5000
LSE
16:23:21
391
4142.0000
LSE
16:23:23
150
4142.5000
LSE
16:23:44
50
4142.5000
LSE
16:23:44
500
4142.5000
LSE
16:23:44
50
4142.0000
LSE
16:24:15
150
4142.0000
LSE
16:24:15
50
4142.0000
LSE
16:24:15
261
4142.0000
LSE
16:24:15
150
4142.0000
LSE
16:24:15
500
4142.0000
LSE
16:24:15
673
4141.5000
LSE
16:24:15
89
4142.0000
LSE
16:24:22
106
4142.0000
LSE
16:24:22
107
4142.0000
LSE
16:24:22
117
4142.0000
LSE
16:24:22
196
4142.0000
LSE
16:24:22
400
4142.5000
LSE
16:24:50
100
4142.5000
LSE
16:24:50
432
4142.5000
LSE
16:24:51
181
4142.5000
LSE
16:24:51
584
4142.5000
LSE
16:24:51
100
4142.5000
LSE
16:25:00
105
4142.5000
LSE
16:25:00
100
4142.0000
LSE
16:25:00
147
4142.0000
LSE
16:25:00
300
4142.5000
LSE
16:25:05
100
4142.5000
LSE
16:25:05
45
4142.5000
LSE
16:25:10
21
4142.5000
LSE
16:25:10
26
4142.5000
LSE
16:25:10
100
4142.5000
LSE
16:25:10
100
4142.5000
LSE
16:25:15
100
4142.5000
LSE
16:25:15
100
4144.0000
LSE
16:25:22
100
4144.0000
LSE
16:25:22
1087
4144.0000
LSE
16:25:25
565
4144.0000
LSE
16:25:25
68
4144.0000
LSE
16:25:27
76
4144.0000
LSE
16:25:28
350
4144.5000
LSE
16:25:32
50
4144.5000
LSE
16:25:32
50
4144.5000
LSE
16:25:32
70
4144.5000
LSE
16:25:32
50
4144.5000
LSE
16:25:32
150
4144.5000
LSE
16:25:32
150
4144.5000
LSE
16:25:32
54
4144.5000
LSE
16:25:32
70
4144.5000
LSE
16:25:32
50
4144.5000
LSE
16:25:32
17
4144.0000
LSE
16:25:33
100
4144.0000
LSE
16:25:36
428
4144.0000
LSE
16:25:44
277
4144.0000
LSE
16:25:44
3474
4144.0000
LSE
16:25:47
389
4144.0000
LSE
16:25:47
100
4143.5000
LSE
16:26:04
100
4143.5000
LSE
16:26:09
98
4144.5000
LSE
16:26:35
2
4144.0000
LSE
16:26:35
23
4144.0000
LSE
16:26:35
50
4145.0000
LSE
16:26:36
69
4145.0000
LSE
16:26:36
32
4145.0000
LSE
16:26:36
50
4145.0000
LSE
16:26:36
69
4145.0000
LSE
16:26:36
100
4145.0000
LSE
16:26:37
69
4145.0000
LSE
16:26:38
50
4145.0000
LSE
16:26:38
150
4145.0000
LSE
16:26:38
91
4145.0000
LSE
16:26:38
250
4145.0000
LSE
16:26:38
716
4145.0000
LSE
16:26:38
100
4145.0000
LSE
16:26:38
1131
4145.0000
LSE
16:26:38
528
4145.0000
LSE
16:26:38
160
4145.0000
LSE
16:26:38
60
4145.0000
LSE
16:26:38
100
4145.0000
LSE
16:26:38
100
4145.0000
LSE
16:26:38
173
4144.0000
LSE
16:26:53
180
4144.5000
LSE
16:27:03
28
4144.5000
LSE
16:27:25
100
4144.5000
LSE
16:27:25
157
4145.0000
LSE
16:28:04
158
4145.0000
LSE
16:28:04
174
4145.0000
LSE
16:28:04
116
4145.0000
LSE
16:28:04
308
4145.5000
LSE
16:28:06
481
4145.5000
LSE
16:28:06
739
4146.0000
LSE
16:28:09
896
4146.0000
LSE
16:28:09
1098
4146.0000
LSE
16:28:09
1000
4146.0000
LSE
16:28:09
319
4146.0000
LSE
16:28:09
34
4146.0000
LSE
16:28:09
446
4146.0000
LSE
16:28:09
201
4146.0000
LSE
16:28:09
500
4146.5000
LSE
16:28:11
74
4146.5000
LSE
16:28:11
100
4144.5000
LSE
16:28:14
100
4144.5000
LSE
16:28:14
23
4144.5000
LSE
16:28:14
120
4144.5000
LSE
16:28:14
26
4144.5000
LSE
16:28:14
399
4146.5000
LSE
16:28:14
4672
4146.5000
LSE
16:28:14
200
4144.5000
LSE
16:28:15
100
4144.5000
LSE
16:28:17
100
4144.5000
LSE
16:28:17
100
4144.5000
LSE
16:28:21
150
4144.5000
LSE
16:28:21
115
4144.5000
LSE
16:28:21
481
4144.5000
LSE
16:28:21
243
4144.5000
LSE
16:28:21
100
4144.5000
LSE
16:28:22
1000
4145.0000
LSE
16:29:12
1
4145.0000
LSE
16:29:12
9
4145.0000
LSE
16:29:12
70
4145.0000
LSE
16:29:12
103
4145.0000
LSE
16:29:12
124
4145.0000
LSE
16:29:12
96
4145.0000
LSE
16:29:12
50
4145.0000
LSE
16:29:12
50
4145.0000
LSE
16:29:12
148
4145.0000
LSE
16:29:13
38
4145.0000
LSE
16:29:13
18
4145.0000
LSE
16:29:13
58
4145.0000
LSE
16:29:13
119
4145.0000
LSE
16:29:13
211
4145.0000
LSE
16:29:13
150
4145.0000
LSE
16:29:15
33
4145.0000
LSE
16:29:15
50
4145.0000
LSE
16:29:15
50
4145.0000
LSE
16:29:15
203
4145.0000
LSE
16:29:15
2435
4145.0000
LSE
16:29:15
1900
4145.0000
LSE
16:29:15
97
4144.0000
LSE
16:29:18
350
4144.0000
LSE
16:29:18
100
4143.5000
LSE
16:29:25
100
4143.5000
LSE
16:29:25
100
4143.5000
LSE
16:29:25
730
4144.0000
LSE
16:29:30
110
4144.0000
LSE
16:29:30
336
4143.5000
LSE
16:29:30
127
4143.5000
LSE
16:29:30
60
4143.0000
LSE
16:29:46
398
4143.0000
LSE
16:29:46
285
4143.0000
LSE
16:29:46
66
4145.5000
LSE
16:29:58
45
4145.5000
LSE
16:29:58
96
4145.5000
LSE
16:29:58
347
4145.5000
LSE
16:29:58
500
4145.5000
LSE
16:29:58
210
4126.5000
Turquoise
14:16:11
125
4126.5000
Turquoise
14:16:35
46
4126.5000
Turquoise
14:16:35
398
4128.0000
Turquoise
14:21:57
394
4129.0000
Turquoise
14:22:50
49
4129.0000
Turquoise
14:22:50
403
4132.5000
Turquoise
14:28:07
32
4132.5000
Turquoise
14:28:07
233
4132.5000
Turquoise
14:28:07
163
4132.5000
Turquoise
14:28:07
383
4130.5000
Turquoise
14:29:19
392
4128.0000
Turquoise
14:30:23
392
4129.0000
Turquoise
14:31:14
427
4135.5000
Turquoise
14:34:03
268
4135.5000
Turquoise
14:34:03
149
4135.5000
Turquoise
14:34:03
450
4135.0000
Turquoise
14:35:24
414
4134.5000
Turquoise
14:35:30
358
4136.0000
Turquoise
14:36:56
82
4136.0000
Turquoise
14:36:56
381
4134.5000
Turquoise
14:38:47
376
4132.5000
Turquoise
14:39:55
458
4132.5000
Turquoise
14:41:12
33
4130.5000
Turquoise
14:42:56
100
4130.5000
Turquoise
14:43:00
209
4130.5000
Turquoise
14:43:06
100
4130.5000
Turquoise
14:43:06
26
4134.0000
Turquoise
14:46:19
277
4134.0000
Turquoise
14:46:19
127
4134.0000
Turquoise
14:46:19
1
4134.0000
Turquoise
14:46:19
387
4134.0000
Turquoise
14:46:19
101
4131.5000
Turquoise
14:49:25
417
4131.5000
Turquoise
14:49:25
100
4132.0000
Turquoise
14:50:19
107
4132.0000
Turquoise
14:50:19
428
4136.0000
Turquoise
14:53:27
76
4136.0000
Turquoise
14:54:01
117
4136.0000
Turquoise
14:54:01
100
4135.5000
Turquoise
14:54:01
103
4135.5000
Turquoise
14:54:01
462
4136.0000
Turquoise
14:54:01
445
4140.5000
Turquoise
14:56:45
3
4145.0000
Turquoise
15:00:23
250
4145.0000
Turquoise
15:00:23
179
4145.0000
Turquoise
15:00:23
66
4144.0000
Turquoise
15:00:58
413
4145.0000
Turquoise
15:00:58
88
4144.0000
Turquoise
15:01:06
60
4144.0000
Turquoise
15:01:06
47
4144.0000
Turquoise
15:01:06
148
4144.0000
Turquoise
15:01:06
384
4142.5000
Turquoise
15:02:36
319
4143.5000
Turquoise
15:04:02
91
4143.5000
Turquoise
15:04:02
382
4146.0000
Turquoise
15:08:35
401
4145.0000
Turquoise
15:08:47
134
4146.0000
Turquoise
15:11:01
214
4146.0000
Turquoise
15:11:01
84
4146.0000
Turquoise
15:11:01
398
4145.5000
Turquoise
15:11:03
221
4140.5000
Turquoise
15:12:58
213
4140.5000
Turquoise
15:12:59
9
4138.5000
Turquoise
15:15:38
408
4138.5000
Turquoise
15:15:38
437
4139.5000
Turquoise
15:16:16
412
4136.5000
Turquoise
15:17:39
16
4136.0000
Turquoise
15:19:45
86
4136.5000
Turquoise
15:20:54
100
4136.5000
Turquoise
15:20:54
100
4136.5000
Turquoise
15:20:54
100
4136.0000
Turquoise
15:20:54
396
4136.5000
Turquoise
15:20:54
315
4137.0000
Turquoise
15:24:25
68
4137.0000
Turquoise
15:24:25
451
4136.0000
Turquoise
15:24:41
209
4137.0000
Turquoise
15:28:12
172
4137.0000
Turquoise
15:28:26
399
4140.5000
Turquoise
15:30:46
443
4140.0000
Turquoise
15:31:14
384
4139.0000
Turquoise
15:32:19
441
4142.0000
Turquoise
15:33:42
434
4146.5000
Turquoise
15:36:20
396
4143.0000
Turquoise
15:37:45
32
4141.5000
Turquoise
15:40:42
373
4141.5000
Turquoise
15:40:46
393
4141.0000
Turquoise
15:41:12
1
4141.0000
Turquoise
15:41:13
13
4141.0000
Turquoise
16:09:54
408
4141.0000
Turquoise
16:11:13
383
4142.5000
Turquoise
16:11:49
449
4141.0000
Turquoise
16:13:56
385
4142.0000
Turquoise
16:18:21
87
4141.5000
Turquoise
16:20:04
92
4141.5000
Turquoise
16:20:04
31
4141.5000
Turquoise
16:20:04
8
4141.5000
Turquoise
16:20:04
41
4141.5000
Turquoise
16:20:07
183
4141.5000
Turquoise
16:20:07
100
4142.0000
Turquoise
16:23:14
461
4142.0000
Turquoise
16:23:44
447
4144.0000
Turquoise
16:25:50
103
4145.5000
Turquoise
16:28:14
226
4145.5000
Turquoise
16:28:14
110
4145.5000
Turquoise
16:28:14
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.ENDPOSGZGMRVMZGMZM
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