REG - Unilever PLC - Transaction in Own Shares
12 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:
12 August 2021
Number of ordinary shares purchased:
423,078
Highest price paid per share:
GBp 4,163.5000
Lowest price paid per share:
GBp 4,134.0000
Volume weighted average price paid per share:
GBp 4,150.1041
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 29,732,764 of its ordinary shares in treasury and has 2,599,511,008 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,150.5705
232,843
BATS
4,149.4985
90,270
Chi-X
4,149.4769
72,382
Turquoise
4,149.7955
27,583
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
34
4,145.50
BATE
08:13:17
40
4,145.50
BATE
08:13:17
367
4,145.50
BATE
08:13:17
555
4,144.00
BATE
08:13:19
173
4,143.00
BATE
08:13:37
74
4,143.00
BATE
08:13:37
40
4,143.00
BATE
08:13:42
406
4,144.00
BATE
08:13:55
131
4,143.00
BATE
08:14:00
81
4,143.00
BATE
08:14:00
209
4,143.00
BATE
08:14:00
358
4,142.50
BATE
08:14:15
30
4,142.50
BATE
08:14:15
250
4,143.00
BATE
08:15:01
34
4,143.00
BATE
08:15:01
64
4,143.00
BATE
08:15:01
250
4,143.00
BATE
08:15:01
96
4,143.00
BATE
08:15:01
122
4,143.00
BATE
08:15:01
47
4,143.00
BATE
08:15:01
203
4,143.00
BATE
08:15:01
100
4,143.00
BATE
08:15:01
96
4,143.00
BATE
08:15:02
25
4,143.00
BATE
08:15:29
78
4,143.00
BATE
08:15:29
15
4,143.00
BATE
08:15:29
26
4,143.00
BATE
08:15:29
33
4,143.00
BATE
08:15:29
176
4,143.00
BATE
08:15:29
68
4,143.00
BATE
08:15:29
28
4,143.00
BATE
08:15:37
56
4,143.00
BATE
08:15:37
40
4,143.00
BATE
08:15:38
30
4,143.00
BATE
08:15:43
40
4,143.00
BATE
08:15:45
167
4,143.00
BATE
08:15:50
10
4,143.00
BATE
08:15:50
4
4,143.00
BATE
08:16:03
107
4,143.00
BATE
08:16:08
250
4,143.00
BATE
08:16:08
30
4,143.00
BATE
08:16:08
64
4,143.00
BATE
08:16:30
40
4,143.00
BATE
08:16:31
30
4,143.00
BATE
08:16:33
40
4,143.00
BATE
08:16:36
40
4,143.00
BATE
08:16:38
165
4,143.00
BATE
08:16:39
7
4,143.00
BATE
08:16:39
376
4,142.50
BATE
08:16:58
226
4,141.00
BATE
08:17:01
168
4141.5000
BATE
08:17:21
250
4141.5000
BATE
08:17:21
32
4138.5000
BATE
08:17:33
40
4138.5000
BATE
08:17:33
40
4142.0000
BATE
08:18:03
100
4144.5000
BATE
08:18:36
97
4144.0000
BATE
08:18:36
3
4144.0000
BATE
08:18:36
454
4145.0000
BATE
08:18:57
250
4144.0000
BATE
08:19:02
13
4144.0000
BATE
08:19:02
237
4144.0000
BATE
08:19:02
463
4144.5000
BATE
08:19:24
68
4144.0000
BATE
08:19:28
30
4144.0000
BATE
08:19:29
40
4144.0000
BATE
08:19:32
196
4144.0000
BATE
08:19:34
40
4144.0000
BATE
08:19:34
134
4146.5000
BATE
08:20:31
54
4146.5000
BATE
08:20:31
4
4146.5000
BATE
08:20:31
4
4146.5000
BATE
08:20:31
100
4146.5000
BATE
08:20:31
90
4146.5000
BATE
08:20:31
7
4146.5000
BATE
08:20:48
178
4146.5000
BATE
08:20:48
62
4146.5000
BATE
08:20:48
209
4146.5000
BATE
08:20:48
30
4146.5000
BATE
08:20:48
6
4146.5000
BATE
08:21:03
117
4147.0000
BATE
08:21:10
100
4147.0000
BATE
08:21:10
215
4147.0000
BATE
08:21:10
444
4146.5000
BATE
08:21:15
412
4147.5000
BATE
08:21:28
283
4149.0000
BATE
08:21:53
99
4149.0000
BATE
08:21:53
68
4148.5000
BATE
08:22:50
32
4148.5000
BATE
08:22:50
210
4148.5000
BATE
08:22:50
209
4149.0000
BATE
08:22:50
164
4149.0000
BATE
08:22:50
90
4148.5000
BATE
08:22:56
224
4152.0000
BATE
08:23:30
174
4152.0000
BATE
08:23:30
395
4151.0000
BATE
08:23:34
70
4150.0000
BATE
08:24:48
100
4150.5000
BATE
08:25:42
28
4150.5000
BATE
08:25:42
394
4150.5000
BATE
08:25:44
346
4150.5000
BATE
08:25:44
28
4149.0000
BATE
08:25:56
112
4149.0000
BATE
08:25:56
12
4149.0000
BATE
08:25:59
183
4148.0000
BATE
08:26:00
110
4148.0000
BATE
08:26:00
51
4148.0000
BATE
08:26:00
210
4149.0000
BATE
08:26:00
43
4149.0000
BATE
08:26:00
50
4148.0000
BATE
08:26:08
45
4146.5000
BATE
08:26:31
389
4146.5000
BATE
08:26:31
62
4142.5000
BATE
08:27:10
50
4142.5000
BATE
08:27:10
137
4142.0000
BATE
08:27:18
169
4142.0000
BATE
08:27:18
45
4142.0000
BATE
08:27:18
60
4142.0000
BATE
08:27:18
407
4142.0000
BATE
08:28:34
458
4143.0000
BATE
08:28:34
38
4140.5000
BATE
08:28:40
312
4140.5000
BATE
08:28:49
109
4140.5000
BATE
08:28:50
439
4141.0000
BATE
08:29:56
8
4141.0000
BATE
08:29:56
163
4140.5000
BATE
08:30:22
222
4140.5000
BATE
08:30:22
76
4138.5000
BATE
08:30:50
131
4138.5000
BATE
08:30:50
16
4138.5000
BATE
08:30:50
272
4139.5000
BATE
08:31:48
100
4139.5000
BATE
08:31:48
50
4139.5000
BATE
08:31:48
371
4139.5000
BATE
08:31:48
49
4139.5000
BATE
08:31:59
24
4140.5000
BATE
08:32:46
18
4140.5000
BATE
08:32:46
4
4140.5000
BATE
08:32:47
4
4140.5000
BATE
08:32:48
18
4140.5000
BATE
08:32:53
10
4140.5000
BATE
08:32:56
10
4140.5000
BATE
08:32:59
8
4140.5000
BATE
08:33:01
241
4140.5000
BATE
08:33:23
62
4140.5000
BATE
08:33:23
441
4141.0000
BATE
08:33:38
460
4140.0000
BATE
08:33:40
54
4140.5000
BATE
08:34:33
46
4140.5000
BATE
08:34:33
90
4140.5000
BATE
08:34:33
24
4140.5000
BATE
08:34:33
20
4140.5000
BATE
08:34:33
4
4140.5000
BATE
08:34:34
238
4140.5000
BATE
08:34:38
50
4140.5000
BATE
08:34:38
50
4140.5000
BATE
08:34:38
50
4140.5000
BATE
08:34:38
195
4140.5000
BATE
08:34:38
8
4140.5000
BATE
08:35:45
100
4140.5000
BATE
08:35:45
3
4140.5000
BATE
08:35:45
419
4141.0000
BATE
08:35:45
337
4141.0000
BATE
08:35:57
8
4141.0000
BATE
08:35:57
45
4141.0000
BATE
08:35:57
50
4140.0000
BATE
08:37:27
384
4140.5000
BATE
08:37:27
63
4139.0000
BATE
08:37:30
50
4138.5000
BATE
08:37:54
100
4138.5000
BATE
08:37:54
390
4139.0000
BATE
08:37:54
370
4137.5000
BATE
08:37:59
82
4137.5000
BATE
08:37:59
409
4138.5000
BATE
08:39:21
56
4138.0000
BATE
08:40:16
46
4138.0000
BATE
08:40:16
62
4138.0000
BATE
08:40:17
240
4137.5000
BATE
08:40:20
100
4137.5000
BATE
08:40:20
50
4137.5000
BATE
08:40:20
210
4138.0000
BATE
08:40:20
306
4136.5000
BATE
08:40:28
29
4136.5000
BATE
08:40:28
50
4136.5000
BATE
08:40:28
37
4138.5000
BATE
08:42:17
238
4139.0000
BATE
08:42:17
29
4139.0000
BATE
08:42:17
171
4139.0000
BATE
08:42:17
426
4140.0000
BATE
08:43:39
400
4139.5000
BATE
08:44:14
250
4139.0000
BATE
08:44:31
24
4139.0000
BATE
08:44:36
425
4142.5000
BATE
08:45:35
165
4143.0000
BATE
08:45:35
119
4143.0000
BATE
08:45:35
100
4143.0000
BATE
08:45:35
50
4143.0000
BATE
08:45:35
428
4143.0000
BATE
08:45:35
4
4143.5000
BATE
08:46:52
196
4143.5000
BATE
08:46:52
80
4143.5000
BATE
08:46:52
50
4143.5000
BATE
08:46:52
100
4143.5000
BATE
08:46:52
419
4143.5000
BATE
08:46:52
92
4144.5000
BATE
08:47:44
121
4144.5000
BATE
08:47:49
100
4144.5000
BATE
08:47:49
48
4144.5000
BATE
08:48:12
57
4144.5000
BATE
08:48:12
429
4144.0000
BATE
08:48:17
168
4145.0000
BATE
08:49:21
418
4145.5000
BATE
08:49:27
21
4147.5000
BATE
08:50:43
386
4147.5000
BATE
08:50:48
44
4147.0000
BATE
08:51:31
250
4147.0000
BATE
08:51:31
90
4147.0000
BATE
08:51:31
330
4147.0000
BATE
08:51:31
83
4147.0000
BATE
08:51:31
388
4146.5000
BATE
08:52:23
31
4145.0000
BATE
08:53:06
379
4145.0000
BATE
08:53:06
450
4143.5000
BATE
08:53:39
169
4144.0000
BATE
08:54:47
223
4144.0000
BATE
08:54:47
34
4143.5000
BATE
08:55:11
160
4143.5000
BATE
08:55:11
18
4143.5000
BATE
08:55:22
6
4143.5000
BATE
08:55:24
10
4143.5000
BATE
08:55:27
170
4143.5000
BATE
08:55:28
50
4142.0000
BATE
08:55:36
50
4142.0000
BATE
08:55:36
50
4142.0000
BATE
08:55:36
97
4142.0000
BATE
08:55:36
38
4142.0000
BATE
08:55:36
32
4142.0000
BATE
08:55:36
95
4140.5000
BATE
08:56:30
50
4140.5000
BATE
08:57:27
44
4140.5000
BATE
08:57:27
109
4140.5000
BATE
08:57:27
50
4140.5000
BATE
08:57:27
3
4140.5000
BATE
08:57:27
332
4140.5000
BATE
08:57:27
29
4140.0000
BATE
08:57:30
25
4140.0000
BATE
08:57:30
10
4140.0000
BATE
08:57:30
386
4140.0000
BATE
08:57:30
140
4138.5000
BATE
08:58:30
150
4138.5000
BATE
08:58:30
100
4138.5000
BATE
08:58:30
34
4137.0000
BATE
08:59:07
414
4137.0000
BATE
08:59:07
431
4140.5000
BATE
09:00:24
19
4142.0000
BATE
09:01:26
140
4142.0000
BATE
09:01:51
50
4141.5000
BATE
09:01:51
100
4142.0000
BATE
09:01:51
50
4142.0000
BATE
09:01:51
125
4142.0000
BATE
09:01:51
296
4142.0000
BATE
09:01:51
93
4142.0000
BATE
09:01:51
62
4146.0000
BATE
09:03:58
100
4146.0000
BATE
09:04:06
50
4146.0000
BATE
09:04:06
320
4146.0000
BATE
09:04:06
50
4145.0000
BATE
09:04:28
647
4145.5000
BATE
09:04:28
395
4146.0000
BATE
09:04:52
38
4145.0000
BATE
09:06:11
9
4145.0000
BATE
09:06:11
50
4145.0000
BATE
09:06:11
229
4145.0000
BATE
09:06:11
100
4145.0000
BATE
09:06:11
63
4145.0000
BATE
09:06:11
64
4145.0000
BATE
09:06:11
397
4145.5000
BATE
09:06:11
4
4144.0000
BATE
09:06:16
59
4144.0000
BATE
09:06:16
119
4144.0000
BATE
09:06:16
13
4144.0000
BATE
09:06:19
18
4144.0000
BATE
09:06:21
18
4144.0000
BATE
09:06:26
287
4144.0000
BATE
09:06:28
40
4146.0000
BATE
09:08:09
453
4147.5000
BATE
09:08:47
27
4146.5000
BATE
09:09:28
250
4147.0000
BATE
09:10:18
142
4147.0000
BATE
09:10:18
98
4147.5000
BATE
09:10:18
45
4147.5000
BATE
09:10:18
12
4147.0000
BATE
09:10:19
58
4147.0000
BATE
09:10:20
50
4147.0000
BATE
09:10:20
50
4147.0000
BATE
09:10:22
4
4146.5000
BATE
09:10:23
70
4146.5000
BATE
09:10:23
50
4147.0000
BATE
09:10:23
51
4146.5000
BATE
09:10:23
62
4146.5000
BATE
09:10:23
2
4147.0000
BATE
09:10:58
250
4147.0000
BATE
09:10:58
190
4147.0000
BATE
09:10:58
183
4147.0000
BATE
09:11:00
36
4147.0000
BATE
09:11:00
238
4147.0000
BATE
09:11:00
15
4147.0000
BATE
09:11:00
126
4147.0000
BATE
09:11:12
2
4147.0000
BATE
09:11:42
92
4147.0000
BATE
09:11:42
102
4147.0000
BATE
09:11:42
120
4147.0000
BATE
09:11:42
27
4147.0000
BATE
09:11:42
250
4147.0000
BATE
09:11:42
41
4147.0000
BATE
09:11:43
54
4147.0000
BATE
09:11:43
384
4150.5000
BATE
09:14:00
187
4151.0000
BATE
09:14:00
239
4151.0000
BATE
09:14:00
463
4151.5000
BATE
09:14:00
373
4151.0000
BATE
09:14:47
45
4151.0000
BATE
09:15:41
62
4151.0000
BATE
09:15:50
7
4152.0000
BATE
09:16:57
32
4152.0000
BATE
09:16:57
250
4152.0000
BATE
09:16:57
100
4152.0000
BATE
09:16:57
450
4152.5000
BATE
09:17:28
55
4153.5000
BATE
09:18:11
123
4153.5000
BATE
09:18:11
30
4153.5000
BATE
09:18:12
8
4153.5000
BATE
09:18:13
40
4153.5000
BATE
09:18:14
10
4153.5000
BATE
09:18:17
40
4153.5000
BATE
09:18:17
30
4153.5000
BATE
09:18:19
40
4153.5000
BATE
09:18:22
15
4153.5000
BATE
09:18:24
15
4153.5000
BATE
09:18:24
32
4153.5000
BATE
09:18:30
50
4155.0000
BATE
09:20:31
417
4156.0000
BATE
09:20:31
436
4156.0000
BATE
09:20:31
5
4157.5000
BATE
09:21:15
67
4157.5000
BATE
09:21:15
58
4157.5000
BATE
09:21:15
45
4157.5000
BATE
09:21:15
50
4157.5000
BATE
09:21:15
50
4157.5000
BATE
09:21:15
50
4157.5000
BATE
09:21:15
90
4157.5000
BATE
09:21:15
443
4157.5000
BATE
09:22:41
62
4157.0000
BATE
09:22:48
361
4158.5000
BATE
09:23:36
114
4158.5000
BATE
09:23:36
92
4158.5000
BATE
09:23:36
15
4158.5000
BATE
09:23:36
406
4158.5000
BATE
09:24:08
35
4158.0000
BATE
09:24:13
107
4158.0000
BATE
09:24:13
297
4158.0000
BATE
09:24:16
402
4157.5000
BATE
09:24:53
37
4157.0000
BATE
09:25:07
150
4157.0000
BATE
09:25:07
80
4157.0000
BATE
09:25:07
50
4157.0000
BATE
09:25:07
8
4157.0000
BATE
09:25:07
17
4157.0000
BATE
09:25:07
10
4157.0000
BATE
09:25:07
21
4157.0000
BATE
09:25:07
462
4157.5000
BATE
09:25:41
48
4158.5000
BATE
09:27:05
16
4158.5000
BATE
09:27:05
62
4158.5000
BATE
09:27:05
4
4158.5000
BATE
09:27:06
10
4158.5000
BATE
09:27:08
83
4158.5000
BATE
09:27:21
79
4158.5000
BATE
09:27:21
40
4158.5000
BATE
09:27:21
69
4158.5000
BATE
09:27:21
74
4158.0000
BATE
09:28:17
100
4158.0000
BATE
09:28:17
27
4158.0000
BATE
09:28:17
50
4161.5000
BATE
09:29:41
100
4161.5000
BATE
09:29:41
100
4161.5000
BATE
09:29:41
227
4162.0000
BATE
09:30:01
100
4162.0000
BATE
09:30:01
130
4162.0000
BATE
09:30:01
40
4161.5000
BATE
09:30:03
22
4161.5000
BATE
09:30:03
94
4161.5000
BATE
09:30:03
212
4161.5000
BATE
09:30:03
1
4161.5000
BATE
09:30:03
34
4161.5000
BATE
09:30:04
6
4161.5000
BATE
09:30:04
228
4162.5000
BATE
09:30:24
224
4162.5000
BATE
09:30:24
197
4161.0000
BATE
09:30:46
45
4161.0000
BATE
09:30:46
366
4162.0000
BATE
09:30:46
28
4162.0000
BATE
09:30:46
31
4159.5000
BATE
09:31:11
393
4161.5000
BATE
09:32:05
224
4161.0000
BATE
09:32:53
12
4161.0000
BATE
09:32:53
102
4161.0000
BATE
09:33:03
65
4161.0000
BATE
09:33:08
33
4161.0000
BATE
09:33:08
41
4161.0000
BATE
09:33:34
4
4161.0000
BATE
09:33:34
321
4161.0000
BATE
09:33:34
116
4160.5000
BATE
09:33:38
311
4160.5000
BATE
09:33:38
16
4162.5000
BATE
09:35:03
4
4162.5000
BATE
09:35:03
116
4162.5000
BATE
09:35:03
144
4161.5000
BATE
09:35:07
292
4162.5000
BATE
09:35:07
18
4162.5000
BATE
09:35:07
39
4161.5000
BATE
09:35:43
62
4162.0000
BATE
09:36:56
104
4162.0000
BATE
09:36:56
110
4162.0000
BATE
09:36:56
16
4162.0000
BATE
09:37:11
12
4162.0000
BATE
09:37:14
18
4162.0000
BATE
09:37:33
4
4162.0000
BATE
09:37:34
14
4162.0000
BATE
09:37:38
143
4162.0000
BATE
09:37:41
57
4162.0000
BATE
09:37:41
73
4162.0000
BATE
09:37:41
142
4162.0000
BATE
09:37:41
109
4162.0000
BATE
09:37:41
437
4162.5000
BATE
09:38:23
36
4162.5000
BATE
09:38:23
475
4163.5000
BATE
09:38:23
12
4162.0000
BATE
09:38:43
12
4162.0000
BATE
09:38:45
6
4162.0000
BATE
09:38:46
87
4162.0000
BATE
09:38:48
7
4162.0000
BATE
09:38:48
96
4162.0000
BATE
09:38:48
87
4162.0000
BATE
09:38:48
14
4162.0000
BATE
09:38:48
90
4162.0000
BATE
09:38:48
373
4162.0000
BATE
09:38:48
12
4162.0000
BATE
09:38:48
15
4162.0000
BATE
09:38:54
19
4162.0000
BATE
09:39:55
362
4162.0000
BATE
09:39:57
175
4161.0000
BATE
09:40:17
80
4161.0000
BATE
09:40:17
101
4161.0000
BATE
09:40:17
35
4161.0000
BATE
09:40:17
38
4161.0000
BATE
09:40:18
374
4156.5000
BATE
09:42:30
414
4157.0000
BATE
09:42:30
411
4156.0000
BATE
09:43:41
1
4156.0000
BATE
09:43:41
3
4156.0000
BATE
09:43:41
398
4155.5000
BATE
09:43:59
68
4158.5000
BATE
09:46:40
62
4160.0000
BATE
09:47:41
27
4161.0000
BATE
09:48:16
500
4161.0000
BATE
09:48:16
449
4161.5000
BATE
09:48:16
87
4159.5000
BATE
09:48:23
106
4159.5000
BATE
09:48:23
188
4159.5000
BATE
09:48:23
398
4159.5000
BATE
09:48:46
20
4159.5000
BATE
09:48:46
10
4159.0000
BATE
09:49:03
371
4159.0000
BATE
09:49:10
39
4159.0000
BATE
09:49:10
290
4158.5000
BATE
09:49:19
90
4158.5000
BATE
09:49:19
68
4157.0000
BATE
09:50:19
6
4157.0000
BATE
09:50:25
4
4158.5000
BATE
09:52:03
595
4159.0000
BATE
09:52:40
671
4159.0000
BATE
09:53:51
378
4159.5000
BATE
09:53:51
100
4159.0000
BATE
09:53:58
446
4158.5000
BATE
09:54:07
411
4160.0000
BATE
09:54:43
448
4160.5000
BATE
09:55:19
441
4162.5000
BATE
09:58:58
131
4163.0000
BATE
09:58:58
38
4163.0000
BATE
09:59:30
594
4162.5000
BATE
09:59:51
34
4162.5000
BATE
09:59:51
436
4162.0000
BATE
10:00:00
402
4161.0000
BATE
10:00:27
429
4160.0000
BATE
10:00:36
382
4160.5000
BATE
10:01:56
45
4140.5000
BATE
10:49:39
20
4140.5000
BATE
10:49:39
28
4140.5000
BATE
10:49:39
12
4140.5000
BATE
10:49:39
10
4140.5000
BATE
10:49:39
29
4140.5000
BATE
10:49:39
17
4140.5000
BATE
10:49:39
18
4140.5000
BATE
10:49:39
62
4140.5000
BATE
10:49:39
134
4140.5000
BATE
10:49:39
23
4140.5000
BATE
10:49:39
448
4141.0000
BATE
10:49:39
436
4141.5000
BATE
10:50:19
54
4145.0000
BATE
10:51:36
30
4145.0000
BATE
10:51:36
21
4145.0000
BATE
10:51:36
17
4145.0000
BATE
10:51:39
314
4145.0000
BATE
10:51:39
10
4145.0000
BATE
10:51:39
14
4144.5000
BATE
10:52:05
66
4144.5000
BATE
10:52:06
18
4144.5000
BATE
10:52:06
8
4144.5000
BATE
10:52:10
69
4145.0000
BATE
10:53:50
53
4145.0000
BATE
10:53:50
20
4145.0000
BATE
10:53:50
58
4145.0000
BATE
10:53:50
19
4145.0000
BATE
10:53:50
122
4145.0000
BATE
10:53:50
88
4145.0000
BATE
10:53:50
36
4145.0000
BATE
10:53:50
26
4145.0000
BATE
10:53:50
10
4145.0000
BATE
10:53:52
16
4145.0000
BATE
10:53:55
26
4145.0000
BATE
10:53:55
12
4145.0000
BATE
10:53:55
10
4145.0000
BATE
10:53:57
10
4145.0000
BATE
10:53:57
12
4145.0000
BATE
10:53:59
12
4145.0000
BATE
10:53:59
417
4151.0000
BATE
10:56:00
253
4151.0000
BATE
10:56:00
328
4151.5000
BATE
10:56:28
92
4151.5000
BATE
10:56:28
308
4150.5000
BATE
10:57:16
129
4150.5000
BATE
10:57:16
387
4151.5000
BATE
10:57:16
100
4149.0000
BATE
10:57:45
92
4149.5000
BATE
10:57:45
352
4149.5000
BATE
10:57:45
176
4149.0000
BATE
11:00:16
250
4149.0000
BATE
11:00:16
428
4149.5000
BATE
11:00:16
193
4147.5000
BATE
11:01:00
12
4147.5000
BATE
11:01:00
238
4147.5000
BATE
11:01:00
350
4147.5000
BATE
11:03:03
97
4147.5000
BATE
11:03:03
424
4146.5000
BATE
11:03:32
386
4145.0000
BATE
11:03:43
34
4145.0000
BATE
11:03:43
171
4145.0000
BATE
11:05:26
153
4145.0000
BATE
11:05:30
76
4145.0000
BATE
11:05:30
413
4143.5000
BATE
11:05:31
88
4145.5000
BATE
11:07:07
8
4145.5000
BATE
11:07:26
98
4145.5000
BATE
11:07:26
116
4145.5000
BATE
11:07:26
16
4145.5000
BATE
11:07:26
90
4145.5000
BATE
11:07:26
28
4145.5000
BATE
11:07:30
56
4145.5000
BATE
11:07:30
361
4145.5000
BATE
11:07:34
221
4144.5000
BATE
11:07:55
48
4144.5000
BATE
11:07:55
9
4144.5000
BATE
11:07:55
100
4144.5000
BATE
11:08:29
117
4146.5000
BATE
11:09:41
395
4147.0000
BATE
11:09:41
30
4147.0000
BATE
11:09:47
14
4147.0000
BATE
11:09:51
8
4147.0000
BATE
11:09:51
6
4147.0000
BATE
11:09:51
10
4147.0000
BATE
11:09:53
28
4147.0000
BATE
11:09:57
383
4148.5000
BATE
11:11:24
64
4148.0000
BATE
11:12:03
141
4148.0000
BATE
11:12:03
50
4150.5000
BATE
11:12:48
43
4150.5000
BATE
11:12:51
20
4150.5000
BATE
11:12:51
413
4150.5000
BATE
11:13:00
257
4150.5000
BATE
11:13:00
455
4151.0000
BATE
11:13:18
100
4151.0000
BATE
11:13:35
170
4151.0000
BATE
11:13:35
8
4150.0000
BATE
11:13:40
10
4150.0000
BATE
11:13:43
99
4150.0000
BATE
11:13:45
29
4150.0000
BATE
11:13:45
187
4150.0000
BATE
11:13:45
42
4150.0000
BATE
11:13:45
4
4150.0000
BATE
11:13:45
100
4148.0000
BATE
11:15:27
122
4148.0000
BATE
11:15:27
105
4148.0000
BATE
11:15:27
36
4148.0000
BATE
11:15:42
50
4148.0000
BATE
11:15:42
2
4150.5000
BATE
11:17:26
50
4152.0000
BATE
11:17:51
238
4152.0000
BATE
11:17:51
181
4152.0000
BATE
11:17:51
212
4152.0000
BATE
11:17:51
440
4153.5000
BATE
11:19:38
369
4153.5000
BATE
11:19:38
55
4153.5000
BATE
11:19:38
143
4154.5000
BATE
11:21:21
492
4155.5000
BATE
11:21:21
100
4156.0000
BATE
11:23:03
100
4156.0000
BATE
11:23:07
50
4156.0000
BATE
11:23:07
100
4156.0000
BATE
11:23:07
100
4156.0000
BATE
11:23:08
50
4156.0000
BATE
11:23:08
100
4156.0000
BATE
11:23:08
106
4155.5000
BATE
11:23:08
112
4155.5000
BATE
11:23:08
458
4155.0000
BATE
11:23:12
422
4153.5000
BATE
11:24:19
14
4153.0000
BATE
11:24:44
435
4153.0000
BATE
11:24:44
381
4154.0000
BATE
11:26:58
306
4154.5000
BATE
11:28:47
126
4154.5000
BATE
11:28:47
122
4152.5000
BATE
11:29:55
383
4152.5000
BATE
11:29:55
131
4152.0000
BATE
11:30:05
62
4152.0000
BATE
11:30:05
117
4152.0000
BATE
11:30:05
13
4153.5000
BATE
11:32:08
149
4153.5000
BATE
11:32:08
75
4153.5000
BATE
11:32:08
341
4153.0000
BATE
11:32:14
172
4153.5000
BATE
11:32:14
28
4153.5000
BATE
11:32:14
240
4153.5000
BATE
11:32:14
154
4153.5000
BATE
11:32:14
58
4152.5000
BATE
11:32:41
38
4152.5000
BATE
11:32:41
100
4152.5000
BATE
11:32:41
99
4152.5000
BATE
11:32:41
113
4152.5000
BATE
11:32:41
26
4152.5000
BATE
11:32:41
100
4154.0000
BATE
11:35:34
66
4154.0000
BATE
11:35:34
92
4154.0000
BATE
11:35:34
35
4154.0000
BATE
11:35:34
48
4154.0000
BATE
11:35:34
6
4154.0000
BATE
11:35:34
3
4154.0000
BATE
11:35:34
100
4154.0000
BATE
11:35:39
33
4154.0000
BATE
11:35:39
106
4135.5000
CHIX
08:11:23
458
4138.0000
CHIX
08:11:47
22
4136.0000
CHIX
08:11:56
30
4143.0000
CHIX
08:12:59
250
4145.0000
CHIX
08:13:11
276
4145.0000
CHIX
08:13:11
100
4145.0000
CHIX
08:13:17
72
4145.0000
CHIX
08:13:17
462
4144.0000
CHIX
08:13:19
231
4145.0000
CHIX
08:13:19
8
4145.0000
CHIX
08:13:19
64
4145.0000
CHIX
08:13:19
68
4145.0000
CHIX
08:13:19
110
4145.0000
CHIX
08:13:19
1
4145.0000
CHIX
08:13:19
100
4145.0000
CHIX
08:13:19
100
4145.0000
CHIX
08:13:19
425
4144.0000
CHIX
08:13:37
20
4143.5000
CHIX
08:13:55
383
4143.5000
CHIX
08:14:00
446
4142.5000
CHIX
08:14:15
456
4143.0000
CHIX
08:15:01
422
4143.0000
CHIX
08:15:29
425
4143.0000
CHIX
08:15:50
36
4143.0000
CHIX
08:15:50
431
4143.0000
CHIX
08:16:08
21
4143.0000
CHIX
08:16:39
364
4143.0000
CHIX
08:16:39
416
4141.5000
CHIX
08:17:01
8
4141.5000
CHIX
08:17:01
37
4141.5000
CHIX
08:17:01
329
4139.5000
CHIX
08:17:33
100
4139.5000
CHIX
08:17:33
214
4144.0000
CHIX
08:18:36
219
4144.0000
CHIX
08:18:36
446
4145.0000
CHIX
08:18:57
414
4144.5000
CHIX
08:19:24
54
4144.0000
CHIX
08:19:34
100
4144.5000
CHIX
08:19:55
100
4146.5000
CHIX
08:20:31
69
4147.0000
CHIX
08:20:40
100
4147.0000
CHIX
08:20:40
215
4147.0000
CHIX
08:20:40
246
4147.0000
CHIX
08:20:40
149
4147.0000
CHIX
08:20:40
18
4147.0000
CHIX
08:21:10
17
4147.0000
CHIX
08:21:10
390
4147.0000
CHIX
08:21:11
385
4147.5000
CHIX
08:21:28
394
4149.0000
CHIX
08:21:53
392
4149.0000
CHIX
08:22:50
376
4152.0000
CHIX
08:23:30
461
4151.0000
CHIX
08:23:53
363
4149.5000
CHIX
08:24:15
70
4149.5000
CHIX
08:24:15
380
4150.0000
CHIX
08:25:44
378
4150.5000
CHIX
08:25:44
407
4147.0000
CHIX
08:26:26
380
4142.0000
CHIX
08:27:18
1
4142.0000
CHIX
08:28:34
451
4142.0000
CHIX
08:28:34
462
4143.0000
CHIX
08:28:34
381
4141.0000
CHIX
08:29:56
194
4140.5000
CHIX
08:30:22
11
4140.5000
CHIX
08:30:22
191
4140.5000
CHIX
08:30:22
209
4138.5000
CHIX
08:30:30
404
4139.5000
CHIX
08:31:48
406
4140.5000
CHIX
08:33:23
379
4141.0000
CHIX
08:33:38
386
4140.0000
CHIX
08:33:40
24
4140.0000
CHIX
08:33:40
110
4140.5000
CHIX
08:34:38
50
4140.5000
CHIX
08:34:38
200
4140.0000
CHIX
08:34:38
50
4140.0000
CHIX
08:34:38
50
4140.0000
CHIX
08:34:38
458
4140.5000
CHIX
08:34:38
79
4140.5000
CHIX
08:35:45
96
4140.5000
CHIX
08:35:45
179
4140.5000
CHIX
08:35:57
30
4140.5000
CHIX
08:35:57
372
4140.5000
CHIX
08:37:27
7
4139.5000
CHIX
08:37:30
96
4139.5000
CHIX
08:37:30
212
4139.5000
CHIX
08:37:30
100
4139.5000
CHIX
08:37:30
132
4138.5000
CHIX
08:37:54
50
4138.5000
CHIX
08:37:54
200
4138.5000
CHIX
08:37:54
462
4138.5000
CHIX
08:39:21
410
4138.0000
CHIX
08:40:20
434
4136.5000
CHIX
08:40:28
187
4140.5000
CHIX
08:43:38
186
4140.5000
CHIX
08:43:38
302
4140.5000
CHIX
08:43:38
200
4140.5000
CHIX
08:43:38
414
4140.5000
CHIX
08:43:38
320
4142.0000
CHIX
08:45:35
408
4142.5000
CHIX
08:45:35
421
4143.0000
CHIX
08:45:35
100
4145.0000
CHIX
08:47:44
100
4145.0000
CHIX
08:47:44
90
4145.0000
CHIX
08:47:44
212
4144.5000
CHIX
08:48:12
250
4144.5000
CHIX
08:48:12
400
4144.0000
CHIX
08:48:17
391
4145.5000
CHIX
08:49:27
404
4147.5000
CHIX
08:50:48
63
4147.0000
CHIX
08:51:31
215
4147.0000
CHIX
08:51:31
144
4147.0000
CHIX
08:51:52
215
4147.0000
CHIX
08:51:52
90
4147.0000
CHIX
08:51:52
142
4147.0000
CHIX
08:51:52
449
4145.0000
CHIX
08:53:06
50
4142.5000
CHIX
08:53:39
99
4144.0000
CHIX
08:54:47
331
4144.0000
CHIX
08:54:47
16
4144.0000
CHIX
08:54:47
210
4142.5000
CHIX
08:54:54
20
4142.5000
CHIX
08:54:57
217
4142.5000
CHIX
08:55:36
439
4141.0000
CHIX
08:56:28
33
4140.0000
CHIX
08:57:30
28
4140.0000
CHIX
08:57:30
383
4140.0000
CHIX
08:57:30
3
4140.0000
CHIX
08:57:31
5
4139.0000
CHIX
08:57:48
93
4139.0000
CHIX
08:57:48
61
4139.0000
CHIX
08:57:48
80
4139.0000
CHIX
08:57:48
51
4139.0000
CHIX
08:57:48
50
4139.0000
CHIX
08:57:48
45
4139.0000
CHIX
08:57:49
396
4137.5000
CHIX
08:59:02
390
4140.5000
CHIX
09:00:24
132
4142.0000
CHIX
09:01:51
50
4141.5000
CHIX
09:01:51
100
4141.5000
CHIX
09:01:51
100
4141.5000
CHIX
09:01:51
233
4142.0000
CHIX
09:01:51
111
4142.0000
CHIX
09:01:51
108
4142.0000
CHIX
09:01:51
461
4145.0000
CHIX
09:03:43
244
4145.0000
CHIX
09:03:43
174
4145.0000
CHIX
09:03:43
137
4146.0000
CHIX
09:04:06
298
4146.0000
CHIX
09:04:06
146
4144.5000
CHIX
09:04:28
32
4144.5000
CHIX
09:04:28
7
4145.0000
CHIX
09:04:28
17
4145.0000
CHIX
09:04:28
215
4144.5000
CHIX
09:06:11
182
4145.0000
CHIX
09:06:11
379
4145.5000
CHIX
09:06:11
439
4147.5000
CHIX
09:08:47
96
4147.0000
CHIX
09:11:00
31
4147.0000
CHIX
09:11:00
214
4147.0000
CHIX
09:11:43
75
4147.0000
CHIX
09:11:43
24
4147.5000
CHIX
09:11:48
250
4147.5000
CHIX
09:11:48
129
4147.5000
CHIX
09:11:49
60
4148.5000
CHIX
09:12:10
215
4148.5000
CHIX
09:12:10
388
4148.5000
CHIX
09:12:10
180
4149.5000
CHIX
09:12:27
215
4149.5000
CHIX
09:12:27
424
4150.5000
CHIX
09:14:00
344
4151.0000
CHIX
09:14:00
100
4151.0000
CHIX
09:14:00
40
4151.5000
CHIX
09:14:27
41
4151.5000
CHIX
09:14:27
1
4151.5000
CHIX
09:14:27
344
4151.5000
CHIX
09:14:27
442
4151.0000
CHIX
09:14:47
386
4152.5000
CHIX
09:16:57
460
4152.5000
CHIX
09:17:28
140
4155.5000
CHIX
09:20:31
100
4155.0000
CHIX
09:20:31
100
4155.0000
CHIX
09:20:31
160
4155.0000
CHIX
09:20:31
434
4156.0000
CHIX
09:20:31
125
4157.0000
CHIX
09:21:15
56
4157.0000
CHIX
09:21:15
266
4157.0000
CHIX
09:21:15
433
4157.5000
CHIX
09:22:41
215
4158.0000
CHIX
09:23:36
51
4158.0000
CHIX
09:23:36
174
4158.5000
CHIX
09:23:36
202
4158.5000
CHIX
09:23:36
446
4158.0000
CHIX
09:24:16
95
4158.0000
CHIX
09:25:41
351
4158.0000
CHIX
09:25:41
223
4158.5000
CHIX
09:27:21
43
4158.5000
CHIX
09:27:21
111
4158.5000
CHIX
09:27:21
69
4158.5000
CHIX
09:27:21
124
4162.0000
CHIX
09:29:56
60
4162.0000
CHIX
09:29:56
215
4162.0000
CHIX
09:29:56
140
4162.0000
CHIX
09:29:59
60
4162.0000
CHIX
09:29:59
109
4161.5000
CHIX
09:30:03
193
4161.5000
CHIX
09:30:03
110
4161.5000
CHIX
09:30:03
29
4162.0000
CHIX
09:30:24
123
4162.0000
CHIX
09:30:24
227
4162.0000
CHIX
09:30:24
296
4162.0000
CHIX
09:30:46
59
4162.0000
CHIX
09:30:46
54
4162.0000
CHIX
09:30:46
80
4162.0000
CHIX
09:30:46
445
4161.5000
CHIX
09:32:05
60
4161.5000
CHIX
09:32:42
215
4161.5000
CHIX
09:32:42
175
4161.0000
CHIX
09:33:34
206
4161.0000
CHIX
09:33:34
19
4161.0000
CHIX
09:33:34
449
4160.5000
CHIX
09:33:38
446
4162.5000
CHIX
09:35:07
457
4162.0000
CHIX
09:37:41
161
4162.0000
CHIX
09:37:41
34
4162.0000
CHIX
09:37:41
236
4162.0000
CHIX
09:37:41
10
4162.0000
CHIX
09:37:41
17
4162.5000
CHIX
09:38:23
430
4162.5000
CHIX
09:38:23
441
4163.5000
CHIX
09:38:23
449
4162.0000
CHIX
09:39:57
38
4158.5000
CHIX
09:41:06
29
4158.5000
CHIX
09:41:06
142
4158.5000
CHIX
09:41:15
186
4158.5000
CHIX
09:41:19
391
4157.0000
CHIX
09:42:30
1
4156.0000
CHIX
09:42:32
409
4156.0000
CHIX
09:42:32
433
4155.0000
CHIX
09:43:59
496
4160.0000
CHIX
09:48:16
188
4161.0000
CHIX
09:48:16
215
4160.5000
CHIX
09:48:16
397
4161.0000
CHIX
09:48:16
402
4159.5000
CHIX
09:48:46
378
4159.0000
CHIX
09:49:10
570
4159.0000
CHIX
09:52:40
630
4159.5000
CHIX
09:53:51
399
4158.5000
CHIX
09:54:07
386
4160.0000
CHIX
09:54:43
440
4160.5000
CHIX
09:55:19
14
4160.5000
CHIX
09:57:00
62
4160.5000
CHIX
09:57:00
4
4160.5000
CHIX
09:57:00
8
4160.5000
CHIX
09:57:02
10
4160.5000
CHIX
09:57:05
4
4160.5000
CHIX
09:57:08
6
4160.5000
CHIX
09:57:08
14
4160.5000
CHIX
09:57:12
11
4160.5000
CHIX
09:57:13
60
4160.5000
CHIX
09:57:13
65
4160.5000
CHIX
09:58:04
341
4162.5000
CHIX
09:59:15
395
4162.5000
CHIX
09:59:51
57
4162.5000
CHIX
09:59:51
48
4162.5000
CHIX
09:59:51
419
4162.0000
CHIX
10:00:00
100
4160.5000
CHIX
10:00:27
380
4160.0000
CHIX
10:00:36
358
4160.5000
CHIX
10:01:56
44
4160.5000
CHIX
10:01:56
66
4140.5000
CHIX
10:49:39
442
4141.0000
CHIX
10:49:39
162
4142.0000
CHIX
10:50:19
215
4142.0000
CHIX
10:50:19
14
4146.0000
CHIX
10:54:36
726
4146.5000
CHIX
10:55:14
290
4151.5000
CHIX
10:55:45
60
4151.5000
CHIX
10:55:45
33
4151.5000
CHIX
10:55:45
101
4151.0000
CHIX
10:55:45
100
4151.5000
CHIX
10:55:56
215
4151.5000
CHIX
10:55:56
96
4151.0000
CHIX
10:56:00
27
4151.0000
CHIX
10:56:00
246
4151.0000
CHIX
10:56:00
123
4151.0000
CHIX
10:56:00
408
4150.5000
CHIX
10:57:16
438
4151.5000
CHIX
10:57:16
450
4149.0000
CHIX
11:00:16
430
4149.5000
CHIX
11:00:16
427
4147.5000
CHIX
11:03:03
445
4146.5000
CHIX
11:03:32
429
4145.5000
CHIX
11:03:40
18
4145.5000
CHIX
11:03:40
25
4145.0000
CHIX
11:05:30
347
4145.0000
CHIX
11:05:30
423
4144.0000
CHIX
11:05:31
407
4145.5000
CHIX
11:07:34
31
4145.5000
CHIX
11:07:34
443
4147.0000
CHIX
11:09:41
150
4147.0000
CHIX
11:09:41
286
4147.0000
CHIX
11:09:41
100
4148.5000
CHIX
11:12:03
215
4148.5000
CHIX
11:12:03
436
4150.5000
CHIX
11:13:00
170
4151.0000
CHIX
11:13:18
249
4151.0000
CHIX
11:13:18
444
4151.0000
CHIX
11:13:35
366
4150.0000
CHIX
11:13:45
91
4150.0000
CHIX
11:13:45
401
4148.5000
CHIX
11:15:27
8
4148.5000
CHIX
11:15:27
48
4151.5000
CHIX
11:17:51
52
4151.5000
CHIX
11:17:51
299
4151.5000
CHIX
11:17:54
31
4151.5000
CHIX
11:17:54
112
4153.5000
CHIX
11:19:25
70
4153.5000
CHIX
11:19:25
279
4153.5000
CHIX
11:19:38
412
4155.5000
CHIX
11:21:21
371
4155.5000
CHIX
11:23:08
58
4155.5000
CHIX
11:23:08
375
4154.0000
CHIX
11:23:12
502
4155.0000
CHIX
11:23:12
14
4153.0000
CHIX
11:24:44
406
4153.0000
CHIX
11:24:44
143
4154.0000
CHIX
11:26:58
240
4154.0000
CHIX
11:26:58
450
4154.5000
CHIX
11:28:47
38
4152.5000
CHIX
11:29:55
389
4152.5000
CHIX
11:29:55
371
4153.5000
CHIX
11:32:14
359
4153.5000
CHIX
11:32:14
36
4153.5000
CHIX
11:32:14
196
4152.5000
CHIX
11:32:41
31
4152.5000
CHIX
11:32:41
61
4152.5000
CHIX
11:32:41
23
4152.5000
CHIX
11:32:41
106
4152.5000
CHIX
11:32:42
144
4152.5000
CHIX
11:32:42
119
4152.5000
CHIX
11:32:42
124
4152.5000
CHIX
11:32:42
149
4134.0000
LSE
08:10:42
64
4134.0000
LSE
08:10:42
231
4134.0000
LSE
08:10:54
250
4136.0000
LSE
08:11:19
384
4136.0000
LSE
08:11:20
115
4136.0000
LSE
08:11:20
391
4136.0000
LSE
08:11:23
362
4136.0000
LSE
08:11:23
326
4137.5000
LSE
08:11:47
30
4137.5000
LSE
08:11:47
505
4137.0000
LSE
08:11:55
15
4136.5000
LSE
08:11:56
26
4146.5000
LSE
08:13:17
200
4146.5000
LSE
08:13:17
180
4146.5000
LSE
08:13:17
25
4146.0000
LSE
08:13:17
125
4146.0000
LSE
08:13:17
306
4146.0000
LSE
08:13:17
455
4145.5000
LSE
08:13:17
625
4144.5000
LSE
08:13:19
416
4145.0000
LSE
08:13:19
109
4144.5000
LSE
08:13:37
396
4144.0000
LSE
08:13:37
250
4144.5000
LSE
08:13:37
65
4143.5000
LSE
08:13:43
365
4145.0000
LSE
08:13:52
79
4145.0000
LSE
08:13:52
134
4145.0000
LSE
08:13:52
76
4145.0000
LSE
08:13:52
238
4145.0000
LSE
08:13:52
64
4145.0000
LSE
08:13:52
591
4144.0000
LSE
08:13:55
426
4143.5000
LSE
08:14:00
366
4142.5000
LSE
08:14:15
194
4143.0000
LSE
08:14:44
204
4143.0000
LSE
08:14:44
402
4143.0000
LSE
08:15:01
391
4143.5000
LSE
08:15:01
397
4142.5000
LSE
08:15:02
394
4143.0000
LSE
08:15:29
381
4143.0000
LSE
08:15:29
381
4143.5000
LSE
08:15:29
418
4143.5000
LSE
08:15:40
76
4143.5000
LSE
08:15:46
62
4143.5000
LSE
08:15:48
172
4143.5000
LSE
08:15:50
114
4143.5000
LSE
08:15:50
150
4143.5000
LSE
08:15:50
353
4143.0000
LSE
08:15:50
268
4143.5000
LSE
08:15:50
408
4143.0000
LSE
08:16:08
377
4144.0000
LSE
08:16:30
266
4142.5000
LSE
08:16:58
151
4142.5000
LSE
08:16:58
100
4141.0000
LSE
08:17:21
286
4141.0000
LSE
08:17:23
354
4139.0000
LSE
08:17:33
386
4144.5000
LSE
08:18:36
404
4145.0000
LSE
08:18:57
91
4144.5000
LSE
08:18:57
335
4144.5000
LSE
08:19:02
69
4144.5000
LSE
08:19:02
436
4144.5000
LSE
08:19:24
424
4146.0000
LSE
08:19:59
380
4145.5000
LSE
08:19:59
152
4147.0000
LSE
08:20:11
12
4147.0000
LSE
08:20:11
190
4147.0000
LSE
08:20:11
282
4147.0000
LSE
08:20:15
60
4147.0000
LSE
08:20:15
131
4147.0000
LSE
08:20:15
200
4147.0000
LSE
08:20:31
150
4147.0000
LSE
08:20:31
398
4147.0000
LSE
08:20:40
166
4147.5000
LSE
08:21:09
100
4147.5000
LSE
08:21:09
46
4147.5000
LSE
08:21:09
41
4147.5000
LSE
08:21:09
203
4146.5000
LSE
08:21:15
150
4146.5000
LSE
08:21:15
396
4146.5000
LSE
08:21:15
409
4146.5000
LSE
08:21:15
249
4149.5000
LSE
08:21:53
172
4149.5000
LSE
08:21:53
447
4148.0000
LSE
08:21:55
150
4148.0000
LSE
08:22:31
424
4149.0000
LSE
08:22:50
412
4148.5000
LSE
08:22:59
383
4152.0000
LSE
08:23:30
376
4151.0000
LSE
08:23:34
413
4150.5000
LSE
08:23:37
424
4151.0000
LSE
08:23:53
398
4149.5000
LSE
08:24:15
45
4149.5000
LSE
08:24:56
300
4149.5000
LSE
08:24:56
67
4149.5000
LSE
08:24:56
150
4151.0000
LSE
08:25:40
423
4150.5000
LSE
08:25:44
431
4149.0000
LSE
08:26:00
150
4148.0000
LSE
08:26:08
397
4146.5000
LSE
08:26:10
55
4146.5000
LSE
08:26:31
77
4146.5000
LSE
08:26:31
96
4146.5000
LSE
08:26:31
132
4146.5000
LSE
08:26:31
418
4142.5000
LSE
08:27:10
150
4143.5000
LSE
08:28:09
85
4141.5000
LSE
08:28:34
269
4141.5000
LSE
08:28:34
53
4141.5000
LSE
08:28:34
400
4143.0000
LSE
08:28:34
134
4140.5000
LSE
08:28:40
218
4140.5000
LSE
08:28:40
282
4140.0000
LSE
08:28:50
110
4140.0000
LSE
08:28:51
419
4139.0000
LSE
08:28:53
11
4141.0000
LSE
08:29:56
200
4141.0000
LSE
08:29:56
150
4141.0000
LSE
08:29:56
27
4141.0000
LSE
08:29:56
341
4141.0000
LSE
08:29:56
122
4140.5000
LSE
08:30:22
50
4140.5000
LSE
08:30:22
220
4140.5000
LSE
08:30:22
103
4140.5000
LSE
08:30:22
57
4140.5000
LSE
08:30:22
267
4140.5000
LSE
08:30:22
398
4139.5000
LSE
08:31:48
428
4140.0000
LSE
08:31:59
419
4140.5000
LSE
08:32:45
46
4140.5000
LSE
08:33:18
226
4140.5000
LSE
08:33:23
84
4140.5000
LSE
08:33:23
412
4139.5000
LSE
08:33:40
403
4140.5000
LSE
08:33:40
32
4140.5000
LSE
08:34:34
368
4140.5000
LSE
08:34:38
357
4141.5000
LSE
08:35:19
413
4142.0000
LSE
08:35:45
129
4142.0000
LSE
08:35:45
17
4142.0000
LSE
08:35:45
200
4141.5000
LSE
08:35:45
50
4141.5000
LSE
08:35:45
190
4141.5000
LSE
08:35:45
22
4141.5000
LSE
08:35:45
50
4141.5000
LSE
08:35:45
150
4141.5000
LSE
08:35:45
150
4141.0000
LSE
08:35:45
190
4141.0000
LSE
08:35:45
148
4141.0000
LSE
08:35:45
209
4141.0000
LSE
08:35:45
388
4141.0000
LSE
08:35:45
373
4140.5000
LSE
08:37:27
435
4139.0000
LSE
08:37:54
150
4137.5000
LSE
08:37:59
428
4138.0000
LSE
08:38:45
387
4138.0000
LSE
08:38:45
422
4138.5000
LSE
08:39:21
56
4138.5000
LSE
08:39:21
191
4138.5000
LSE
08:39:21
128
4138.5000
LSE
08:39:21
421
4138.5000
LSE
08:39:21
188
4138.0000
LSE
08:40:20
205
4138.0000
LSE
08:40:20
422
4137.0000
LSE
08:40:28
405
4137.0000
LSE
08:40:28
16
4136.0000
LSE
08:40:36
52
4136.0000
LSE
08:40:36
100
4136.0000
LSE
08:40:36
29
4136.0000
LSE
08:40:36
110
4136.0000
LSE
08:40:40
121
4136.0000
LSE
08:40:55
116
4136.0000
LSE
08:40:55
248
4136.0000
LSE
08:40:55
391
4135.5000
LSE
08:41:08
355
4135.5000
LSE
08:41:08
393
4139.0000
LSE
08:42:17
400
4139.0000
LSE
08:42:17
306
4141.0000
LSE
08:43:20
1580
4141.0000
LSE
08:43:20
230
4141.0000
LSE
08:43:20
165
4141.0000
LSE
08:43:20
273
4140.5000
LSE
08:43:38
150
4140.5000
LSE
08:43:38
425
4140.5000
LSE
08:43:38
434
4139.5000
LSE
08:44:14
388
4139.5000
LSE
08:44:14
32
4142.5000
LSE
08:45:35
378
4142.5000
LSE
08:45:35
526
4142.5000
LSE
08:45:35
370
4143.5000
LSE
08:45:35
542
4143.5000
LSE
08:45:35
150
4143.5000
LSE
08:46:52
389
4143.5000
LSE
08:46:52
387
4143.5000
LSE
08:46:52
50
4145.0000
LSE
08:47:37
190
4145.0000
LSE
08:47:37
432
4145.0000
LSE
08:47:37
770
4145.0000
LSE
08:47:37
412
4145.0000
LSE
08:47:38
50
4145.0000
LSE
08:47:40
60
4145.0000
LSE
08:47:40
306
4145.0000
LSE
08:47:40
460
4145.0000
LSE
08:47:40
415
4145.0000
LSE
08:47:49
36
4145.0000
LSE
08:47:49
150
4145.0000
LSE
08:47:49
230
4145.0000
LSE
08:47:49
394
4145.0000
LSE
08:47:49
150
4144.5000
LSE
08:48:12
50
4144.5000
LSE
08:48:12
69
4144.5000
LSE
08:48:12
452
4144.5000
LSE
08:48:12
48
4144.5000
LSE
08:48:12
428
4144.5000
LSE
08:48:12
37
4144.0000
LSE
08:48:17
37
4144.0000
LSE
08:48:17
333
4144.0000
LSE
08:48:17
50
4144.0000
LSE
08:48:17
70
4144.0000
LSE
08:48:17
50
4144.0000
LSE
08:48:17
150
4144.0000
LSE
08:48:17
428
4144.0000
LSE
08:48:17
404
4144.0000
LSE
08:48:17
218
4146.0000
LSE
08:49:26
412
4145.5000
LSE
08:49:27
464
4145.5000
LSE
08:49:27
306
4148.0000
LSE
08:50:43
512
4148.0000
LSE
08:50:43
598
4148.0000
LSE
08:50:43
108
4147.5000
LSE
08:50:48
69
4147.5000
LSE
08:50:48
50
4147.5000
LSE
08:50:48
306
4147.5000
LSE
08:50:48
402
4147.5000
LSE
08:50:48
455
4147.5000
LSE
08:50:48
378
4147.0000
LSE
08:50:49
437
4146.5000
LSE
08:50:57
422
4146.5000
LSE
08:50:57
411
4147.5000
LSE
08:51:30
234
4147.5000
LSE
08:51:30
41
4147.5000
LSE
08:51:30
151
4147.5000
LSE
08:51:30
286
4147.0000
LSE
08:51:31
65
4147.0000
LSE
08:51:31
129
4147.0000
LSE
08:51:31
216
4147.0000
LSE
08:51:31
150
4147.0000
LSE
08:51:52
433
4147.0000
LSE
08:51:52
115
4147.0000
LSE
08:51:52
421
4147.0000
LSE
08:51:52
359
4146.5000
LSE
08:52:23
367
4146.5000
LSE
08:52:23
144
4146.0000
LSE
08:52:24
143
4146.0000
LSE
08:52:24
98
4146.0000
LSE
08:52:24
83
4146.0000
LSE
08:52:24
190
4146.0000
LSE
08:52:24
143
4146.0000
LSE
08:52:24
409
4145.0000
LSE
08:53:06
435
4145.0000
LSE
08:53:06
383
4143.0000
LSE
08:53:15
356
4143.0000
LSE
08:53:39
353
4143.0000
LSE
08:53:39
109
4143.0000
LSE
08:53:39
259
4143.0000
LSE
08:53:39
146
4143.5000
LSE
08:54:47
50
4143.5000
LSE
08:54:47
150
4143.5000
LSE
08:54:47
69
4143.5000
LSE
08:54:47
192
4144.0000
LSE
08:54:47
239
4144.0000
LSE
08:54:47
36
4143.0000
LSE
08:55:28
50
4143.0000
LSE
08:55:28
70
4143.0000
LSE
08:55:28
150
4143.0000
LSE
08:55:28
50
4143.0000
LSE
08:55:28
358
4143.5000
LSE
08:55:28
384
4142.5000
LSE
08:55:36
394
4142.5000
LSE
08:55:36
147
4141.5000
LSE
08:56:08
170
4141.5000
LSE
08:56:08
43
4141.5000
LSE
08:56:08
7
4141.5000
LSE
08:56:08
69
4141.5000
LSE
08:56:08
306
4141.5000
LSE
08:56:08
291
4142.0000
LSE
08:56:08
100
4142.0000
LSE
08:56:08
407
4141.0000
LSE
08:56:28
306
4141.0000
LSE
08:57:25
370
4140.5000
LSE
08:57:27
379
4140.5000
LSE
08:57:27
16
4140.5000
LSE
08:57:27
351
4139.5000
LSE
08:57:31
371
4139.5000
LSE
08:57:31
399
4139.0000
LSE
08:57:48
391
4139.0000
LSE
08:57:48
218
4138.5000
LSE
08:57:55
139
4138.5000
LSE
08:57:55
73
4137.5000
LSE
08:58:19
306
4137.5000
LSE
08:58:19
360
4137.5000
LSE
08:58:19
34
4138.0000
LSE
08:58:30
349
4138.0000
LSE
08:58:30
10
4138.0000
LSE
08:58:35
150
4138.0000
LSE
08:58:35
200
4138.0000
LSE
08:58:35
125
4140.5000
LSE
09:00:24
50
4140.5000
LSE
09:00:24
100
4140.0000
LSE
09:00:24
417
4140.5000
LSE
09:00:24
364
4140.5000
LSE
09:00:24
442
4142.0000
LSE
09:01:51
495
4142.0000
LSE
09:01:51
150
4142.0000
LSE
09:01:51
276
4142.0000
LSE
09:01:51
306
4142.0000
LSE
09:01:51
501
4142.0000
LSE
09:01:51
75
4142.0000
LSE
09:01:51
6
4142.0000
LSE
09:02:07
63
4142.0000
LSE
09:02:12
146
4144.0000
LSE
09:02:59
63
4144.0000
LSE
09:02:59
208
4144.0000
LSE
09:02:59
3
4144.0000
LSE
09:02:59
81
4145.0000
LSE
09:03:14
402
4145.0000
LSE
09:03:14
3
4145.0000
LSE
09:03:14
210
4145.0000
LSE
09:03:14
222
4145.0000
LSE
09:03:14
20
4145.0000
LSE
09:03:43
349
4145.0000
LSE
09:03:43
382
4145.0000
LSE
09:03:43
30
4145.0000
LSE
09:03:43
153
4145.5000
LSE
09:04:28
69
4145.5000
LSE
09:04:28
69
4145.5000
LSE
09:04:28
50
4145.5000
LSE
09:04:28
50
4145.5000
LSE
09:04:28
190
4145.5000
LSE
09:04:28
50
4145.5000
LSE
09:04:28
66
4145.5000
LSE
09:04:28
69
4145.5000
LSE
09:04:28
69
4145.5000
LSE
09:04:28
69
4145.5000
LSE
09:04:28
353
4145.5000
LSE
09:04:28
355
4145.5000
LSE
09:04:28
353
4145.5000
LSE
09:04:28
69
4146.5000
LSE
09:04:47
22
4146.5000
LSE
09:04:47
150
4146.5000
LSE
09:04:50
50
4146.5000
LSE
09:04:50
504
4146.0000
LSE
09:04:52
479
4146.0000
LSE
09:04:52
5
4146.0000
LSE
09:05:10
24
4146.0000
LSE
09:05:25
22
4146.0000
LSE
09:05:30
421
4146.0000
LSE
09:05:30
516
4146.0000
LSE
09:05:30
375
4146.0000
LSE
09:05:30
38
4144.5000
LSE
09:06:11
412
4145.0000
LSE
09:06:11
154
4145.5000
LSE
09:06:11
351
4145.5000
LSE
09:06:11
449
4145.5000
LSE
09:06:11
18
4144.0000
LSE
09:06:28
50
4144.0000
LSE
09:06:28
306
4144.0000
LSE
09:06:28
70
4143.5000
LSE
09:06:28
534
4144.0000
LSE
09:06:28
56
4144.0000
LSE
09:06:28
29
4144.0000
LSE
09:06:28
4
4144.0000
LSE
09:06:28
266
4144.0000
LSE
09:06:28
409
4143.0000
LSE
09:06:46
422
4143.0000
LSE
09:06:46
368
4143.0000
LSE
09:06:46
418
4147.5000
LSE
09:08:47
412
4147.5000
LSE
09:08:47
423
4147.0000
LSE
09:08:57
392
4147.0000
LSE
09:08:57
15
4146.5000
LSE
09:10:18
8
4148.5000
LSE
09:12:10
35
4148.5000
LSE
09:12:10
250
4148.5000
LSE
09:12:10
42
4148.5000
LSE
09:12:10
107
4148.5000
LSE
09:12:10
53
4148.5000
LSE
09:12:10
250
4148.5000
LSE
09:12:10
202
4148.5000
LSE
09:12:10
16
4149.5000
LSE
09:12:20
13
4150.0000
LSE
09:12:25
82
4150.0000
LSE
09:12:25
14
4150.0000
LSE
09:12:25
36
4150.0000
LSE
09:12:25
14
4150.0000
LSE
09:12:25
212
4150.0000
LSE
09:12:25
365
4150.0000
LSE
09:12:26
175
4150.0000
LSE
09:12:26
181
4150.0000
LSE
09:12:26
369
4149.5000
LSE
09:12:27
361
4150.0000
LSE
09:12:27
369
4149.5000
LSE
09:12:27
69
4151.0000
LSE
09:14:00
50
4151.0000
LSE
09:14:00
50
4151.0000
LSE
09:14:00
50
4151.0000
LSE
09:14:00
245
4151.0000
LSE
09:14:00
116
4151.0000
LSE
09:14:00
218
4151.0000
LSE
09:14:00
305
4151.0000
LSE
09:14:00
304
4151.5000
LSE
09:14:00
254
4151.5000
LSE
09:14:00
367
4151.5000
LSE
09:14:00
307
4151.5000
LSE
09:14:00
382
4152.0000
LSE
09:14:21
428
4152.0000
LSE
09:14:21
433
4151.5000
LSE
09:14:27
437
4151.5000
LSE
09:14:27
364
4151.5000
LSE
09:14:47
162
4151.5000
LSE
09:14:47
69
4151.5000
LSE
09:14:47
126
4151.5000
LSE
09:14:47
22
4151.5000
LSE
09:14:47
390
4150.5000
LSE
09:14:55
437
4150.5000
LSE
09:14:55
104
4152.5000
LSE
09:16:39
200
4152.0000
LSE
09:16:57
60
4152.0000
LSE
09:16:57
416
4152.5000
LSE
09:16:57
403
4152.5000
LSE
09:16:57
325
4152.5000
LSE
09:16:57
50
4152.5000
LSE
09:17:28
433
4152.5000
LSE
09:17:28
479
4152.5000
LSE
09:17:28
88
4153.0000
LSE
09:18:03
20
4153.0000
LSE
09:18:03
148
4153.5000
LSE
09:18:24
45
4153.5000
LSE
09:18:24
431
4154.5000
LSE
09:18:32
384
4154.5000
LSE
09:19:32
482
4154.5000
LSE
09:19:32
70
4154.5000
LSE
09:19:32
14
4154.5000
LSE
09:19:32
365
4155.5000
LSE
09:19:56
50
4155.5000
LSE
09:20:31
50
4155.5000
LSE
09:20:31
50
4155.5000
LSE
09:20:31
69
4155.5000
LSE
09:20:31
366
4155.0000
LSE
09:20:31
147
4155.5000
LSE
09:20:31
421
4156.0000
LSE
09:20:31
404
4156.0000
LSE
09:20:31
413
4156.0000
LSE
09:20:31
370
4156.0000
LSE
09:20:31
77
4157.0000
LSE
09:20:52
230
4157.0000
LSE
09:20:52
50
4157.0000
LSE
09:20:52
50
4157.0000
LSE
09:20:52
232
4157.0000
LSE
09:21:15
13
4157.0000
LSE
09:21:15
590
4157.5000
LSE
09:21:15
561
4157.5000
LSE
09:21:15
46
4158.0000
LSE
09:22:19
16
4158.0000
LSE
09:22:23
10
4158.0000
LSE
09:22:26
12
4158.0000
LSE
09:22:29
4
4158.0000
LSE
09:22:30
399
4158.0000
LSE
09:22:33
402
4158.0000
LSE
09:22:33
239
4158.0000
LSE
09:22:33
60
4158.0000
LSE
09:22:33
50
4157.5000
LSE
09:22:41
69
4157.5000
LSE
09:22:41
50
4157.5000
LSE
09:22:41
50
4157.5000
LSE
09:22:41
140
4157.5000
LSE
09:22:41
472
4157.0000
LSE
09:22:41
435
4157.0000
LSE
09:22:41
406
4157.0000
LSE
09:22:48
2
4157.0000
LSE
09:22:49
399
4158.5000
LSE
09:23:36
287
4158.5000
LSE
09:23:36
108
4158.5000
LSE
09:23:36
390
4158.5000
LSE
09:24:08
413
4158.5000
LSE
09:24:08
17
4158.5000
LSE
09:24:13
150
4158.5000
LSE
09:24:13
288
4158.5000
LSE
09:24:13
70
4158.5000
LSE
09:24:13
50
4158.5000
LSE
09:24:13
76
4158.5000
LSE
09:24:13
497
4158.0000
LSE
09:24:16
492
4158.0000
LSE
09:24:16
382
4157.5000
LSE
09:24:53
389
4157.5000
LSE
09:24:53
21
4157.5000
LSE
09:24:53
400
4158.0000
LSE
09:24:53
358
4158.0000
LSE
09:24:53
420
4157.0000
LSE
09:25:07
436
4157.0000
LSE
09:25:07
91
4158.0000
LSE
09:25:33
304
4158.0000
LSE
09:25:41
335
4158.0000
LSE
09:25:41
31
4158.0000
LSE
09:25:41
20
4158.0000
LSE
09:25:41
85
4157.0000
LSE
09:25:46
79
4157.0000
LSE
09:25:46
187
4157.0000
LSE
09:25:46
50
4159.0000
LSE
09:26:55
150
4159.0000
LSE
09:27:08
69
4159.0000
LSE
09:27:08
50
4159.0000
LSE
09:27:08
430
4158.5000
LSE
09:27:21
503
4158.5000
LSE
09:27:21
100
4158.5000
LSE
09:28:09
70
4158.5000
LSE
09:28:17
350
4160.0000
LSE
09:29:20
364
4162.0000
LSE
09:29:59
194
4162.0000
LSE
09:29:59
213
4162.0000
LSE
09:29:59
212
4162.0000
LSE
09:29:59
50
4162.0000
LSE
09:30:01
150
4162.0000
LSE
09:30:01
60
4162.0000
LSE
09:30:01
69
4162.0000
LSE
09:30:01
415
4162.0000
LSE
09:30:01
15
4162.0000
LSE
09:30:01
275
4162.0000
LSE
09:30:01
2
4162.0000
LSE
09:30:01
133
4162.0000
LSE
09:30:01
175
4161.5000
LSE
09:30:03
183
4161.5000
LSE
09:30:03
361
4161.5000
LSE
09:30:03
353
4163.0000
LSE
09:30:21
102
4163.0000
LSE
09:30:21
419
4163.0000
LSE
09:30:21
67
4163.0000
LSE
09:30:21
562
4162.5000
LSE
09:30:24
426
4162.5000
LSE
09:30:24
402
4161.0000
LSE
09:30:46
358
4161.0000
LSE
09:30:46
150
4161.5000
LSE
09:30:46
69
4161.5000
LSE
09:30:46
50
4161.5000
LSE
09:30:46
395
4162.0000
LSE
09:30:46
370
4162.0000
LSE
09:30:46
353
4159.5000
LSE
09:31:11
363
4159.5000
LSE
09:31:11
69
4161.0000
LSE
09:32:05
367
4161.5000
LSE
09:32:05
423
4161.5000
LSE
09:32:05
4
4161.5000
LSE
09:33:29
74
4161.5000
LSE
09:33:29
30
4161.5000
LSE
09:33:29
69
4161.5000
LSE
09:33:30
150
4161.5000
LSE
09:33:30
50
4161.5000
LSE
09:33:30
117
4161.0000
LSE
09:33:34
262
4161.0000
LSE
09:33:34
359
4161.0000
LSE
09:33:34
378
4160.5000
LSE
09:33:38
487
4160.5000
LSE
09:33:38
396
4162.5000
LSE
09:34:40
441
4162.5000
LSE
09:35:07
450
4162.5000
LSE
09:35:07
357
4162.0000
LSE
09:35:43
150
4162.0000
LSE
09:35:43
1000
4162.0000
LSE
09:35:43
61
4162.0000
LSE
09:35:43
50
4162.5000
LSE
09:36:46
69
4162.5000
LSE
09:36:46
50
4162.5000
LSE
09:36:46
60
4162.5000
LSE
09:36:46
150
4162.5000
LSE
09:36:46
5
4162.5000
LSE
09:37:19
69
4162.5000
LSE
09:37:29
150
4162.5000
LSE
09:37:29
397
4162.5000
LSE
09:37:29
388
4162.5000
LSE
09:37:29
397
4162.5000
LSE
09:37:29
369
4162.0000
LSE
09:37:41
73
4162.0000
LSE
09:37:41
326
4162.0000
LSE
09:37:41
76
4162.0000
LSE
09:37:41
132
4162.0000
LSE
09:37:41
184
4162.0000
LSE
09:37:41
413
4163.0000
LSE
09:38:23
405
4163.0000
LSE
09:38:23
433
4163.5000
LSE
09:38:23
358
4163.5000
LSE
09:38:23
145
4162.0000
LSE
09:38:48
43
4162.0000
LSE
09:38:48
40
4162.0000
LSE
09:38:48
87
4162.0000
LSE
09:38:48
144
4162.0000
LSE
09:38:48
85
4162.0000
LSE
09:38:48
6
4161.5000
LSE
09:39:24
69
4161.5000
LSE
09:39:24
50
4161.5000
LSE
09:39:24
305
4161.5000
LSE
09:39:24
356
4161.5000
LSE
09:39:24
279
4162.0000
LSE
09:39:24
399
4162.0000
LSE
09:39:57
11
4162.0000
LSE
09:39:57
364
4161.5000
LSE
09:40:17
352
4161.5000
LSE
09:40:17
150
4159.0000
LSE
09:40:48
50
4159.0000
LSE
09:40:48
69
4159.0000
LSE
09:40:48
234
4158.5000
LSE
09:41:06
167
4158.5000
LSE
09:41:06
397
4158.0000
LSE
09:41:19
418
4158.0000
LSE
09:41:40
69
4156.5000
LSE
09:42:30
51
4157.0000
LSE
09:42:30
373
4157.0000
LSE
09:42:30
163
4156.0000
LSE
09:42:32
245
4156.0000
LSE
09:42:32
377
4156.0000
LSE
09:42:32
413
4155.5000
LSE
09:43:20
410
4155.5000
LSE
09:43:20
408
4155.5000
LSE
09:43:59
50
4160.5000
LSE
09:47:41
130
4160.5000
LSE
09:47:41
69
4160.5000
LSE
09:47:41
72
4160.5000
LSE
09:47:41
2136
4160.5000
LSE
09:47:41
50
4160.5000
LSE
09:48:16
103
4160.0000
LSE
09:48:16
121
4160.5000
LSE
09:48:16
50
4160.5000
LSE
09:48:16
276
4160.0000
LSE
09:48:16
69
4160.5000
LSE
09:48:16
184
4160.5000
LSE
09:48:16
50
4160.5000
LSE
09:48:16
544
4160.0000
LSE
09:48:16
11
4160.0000
LSE
09:48:16
454
4161.0000
LSE
09:48:16
186
4159.5000
LSE
09:48:23
116
4159.5000
LSE
09:48:23
52
4159.5000
LSE
09:48:23
79
4159.5000
LSE
09:48:23
1000
4160.0000
LSE
09:48:33
1000
4160.0000
LSE
09:48:33
43
4159.0000
LSE
09:48:46
50
4159.0000
LSE
09:48:46
160
4159.0000
LSE
09:48:46
50
4159.0000
LSE
09:48:46
69
4159.0000
LSE
09:48:46
405
4159.5000
LSE
09:48:46
367
4159.0000
LSE
09:49:10
362
4158.0000
LSE
09:49:19
10
4158.0000
LSE
09:49:19
366
4158.0000
LSE
09:49:19
6
4158.0000
LSE
09:51:19
500
4158.0000
LSE
09:51:19
18
4158.0000
LSE
09:51:39
69
4158.0000
LSE
09:51:39
50
4158.0000
LSE
09:51:39
132
4158.0000
LSE
09:51:39
60
4158.0000
LSE
09:51:39
305
4158.0000
LSE
09:51:39
507
4159.0000
LSE
09:52:40
98
4159.0000
LSE
09:52:40
119
4159.0000
LSE
09:52:40
184
4159.0000
LSE
09:52:40
150
4159.0000
LSE
09:53:51
69
4159.0000
LSE
09:53:51
50
4159.0000
LSE
09:53:51
414
4159.5000
LSE
09:53:51
12
4159.5000
LSE
09:53:51
384
4159.5000
LSE
09:53:51
50
4159.0000
LSE
09:54:07
50
4159.0000
LSE
09:54:07
150
4159.0000
LSE
09:54:07
1
4159.0000
LSE
09:54:07
68
4159.0000
LSE
09:54:07
50
4159.0000
LSE
09:54:07
305
4159.0000
LSE
09:54:07
386
4160.0000
LSE
09:54:43
356
4160.0000
LSE
09:54:43
11
4161.0000
LSE
09:55:19
50
4160.5000
LSE
09:55:19
50
4160.5000
LSE
09:55:19
150
4160.5000
LSE
09:55:19
50
4160.5000
LSE
09:55:19
69
4160.5000
LSE
09:55:19
436
4160.5000
LSE
09:55:19
427
4161.0000
LSE
09:55:19
371
4161.0000
LSE
09:55:19
50
4160.5000
LSE
09:56:02
50
4160.5000
LSE
09:56:02
422
4160.5000
LSE
09:56:02
499
4160.5000
LSE
09:56:02
40
4160.5000
LSE
09:57:13
4
4160.5000
LSE
09:57:17
432
4161.0000
LSE
09:57:28
135
4161.0000
LSE
09:57:28
184
4161.0000
LSE
09:57:49
364
4163.0000
LSE
09:58:54
69
4163.0000
LSE
09:58:54
72
4163.0000
LSE
09:58:54
50
4163.0000
LSE
09:58:54
50
4163.0000
LSE
09:58:54
72
4163.0000
LSE
09:58:54
297
4163.0000
LSE
09:58:54
190
4163.0000
LSE
09:58:54
3
4163.0000
LSE
09:58:58
60
4163.0000
LSE
09:58:58
69
4163.0000
LSE
09:58:58
50
4163.0000
LSE
09:58:58
388
4163.0000
LSE
09:58:59
50
4163.0000
LSE
09:59:15
70
4163.0000
LSE
09:59:15
136
4163.0000
LSE
09:59:15
14
4163.0000
LSE
09:59:15
60
4163.0000
LSE
09:59:15
424
4163.0000
LSE
09:59:15
970
4162.5000
LSE
09:59:51
50
4162.5000
LSE
09:59:51
69
4162.5000
LSE
09:59:51
27
4162.5000
LSE
09:59:51
339
4162.5000
LSE
09:59:51
23
4162.5000
LSE
09:59:51
286
4162.5000
LSE
09:59:51
101
4162.5000
LSE
09:59:51
99
4162.5000
LSE
09:59:51
262
4162.5000
LSE
09:59:51
395
4162.5000
LSE
09:59:51
380
4161.5000
LSE
10:00:00
458
4162.0000
LSE
10:00:00
388
4161.0000
LSE
10:00:27
421
4161.0000
LSE
10:00:27
50
4159.0000
LSE
10:00:36
390
4160.0000
LSE
10:00:36
8
4159.5000
LSE
10:01:02
4
4159.5000
LSE
10:01:04
6
4159.5000
LSE
10:01:06
62
4159.0000
LSE
10:01:56
42
4159.0000
LSE
10:01:56
372
4159.5000
LSE
10:01:56
421
4159.5000
LSE
10:01:56
324
4160.5000
LSE
10:01:56
98
4160.5000
LSE
10:01:56
362
4160.5000
LSE
10:01:56
106
4141.0000
LSE
10:49:39
50
4141.0000
LSE
10:49:39
50
4141.0000
LSE
10:49:39
150
4141.0000
LSE
10:49:39
195
4141.0000
LSE
10:49:39
240
4141.0000
LSE
10:49:39
98
4142.0000
LSE
10:50:08
573
4141.5000
LSE
10:50:19
72
4145.0000
LSE
10:51:28
58
4145.0000
LSE
10:51:28
109
4145.0000
LSE
10:51:36
407
4145.0000
LSE
10:51:39
219
4145.0000
LSE
10:51:39
434
4145.0000
LSE
10:51:39
540
4147.5000
LSE
10:55:14
50
4147.0000
LSE
10:55:14
50
4147.0000
LSE
10:55:14
91
4147.0000
LSE
10:55:14
50
4147.0000
LSE
10:55:14
50
4149.0000
LSE
10:55:15
85
4149.0000
LSE
10:55:15
145
4149.0000
LSE
10:55:16
208
4149.0000
LSE
10:55:16
205
4149.0000
LSE
10:55:16
150
4149.0000
LSE
10:55:16
60
4149.0000
LSE
10:55:16
220
4149.0000
LSE
10:55:16
187
4149.0000
LSE
10:55:16
50
4149.0000
LSE
10:55:16
315
4148.5000
LSE
10:55:16
39
4148.5000
LSE
10:55:16
806
4149.0000
LSE
10:55:16
500
4149.0000
LSE
10:55:16
500
4149.0000
LSE
10:55:16
500
4149.0000
LSE
10:55:16
50
4149.0000
LSE
10:55:16
251
4149.0000
LSE
10:55:16
112
4149.0000
LSE
10:55:16
34
4151.5000
LSE
10:55:45
50
4151.5000
LSE
10:55:45
150
4151.5000
LSE
10:55:45
160
4151.5000
LSE
10:55:45
394
4151.0000
LSE
10:55:45
50
4151.0000
LSE
10:56:00
50
4151.0000
LSE
10:56:00
289
4151.0000
LSE
10:56:00
122
4151.0000
LSE
10:56:00
420
4151.0000
LSE
10:56:00
50
4152.0000
LSE
10:56:28
50
4152.0000
LSE
10:56:28
150
4152.0000
LSE
10:56:28
60
4152.0000
LSE
10:56:28
306
4152.0000
LSE
10:56:28
511
4151.5000
LSE
10:56:28
428
4152.0000
LSE
10:56:28
50
4151.0000
LSE
10:57:16
50
4151.0000
LSE
10:57:16
50
4151.0000
LSE
10:57:16
150
4151.0000
LSE
10:57:16
51
4151.0000
LSE
10:57:16
50
4151.0000
LSE
10:57:16
417
4151.5000
LSE
10:57:16
186
4150.0000
LSE
10:57:45
200
4149.5000
LSE
10:57:45
386
4150.0000
LSE
10:57:45
365
4148.5000
LSE
10:58:07
40
4149.0000
LSE
10:58:35
150
4150.0000
LSE
10:59:51
50
4150.0000
LSE
10:59:51
50
4150.0000
LSE
10:59:51
409
4150.0000
LSE
10:59:58
183
4149.0000
LSE
11:00:16
50
4149.0000
LSE
11:00:16
150
4149.0000
LSE
11:00:16
50
4149.0000
LSE
11:00:16
150
4149.5000
LSE
11:00:16
180
4149.5000
LSE
11:00:16
12
4149.5000
LSE
11:00:16
50
4149.5000
LSE
11:00:16
180
4149.0000
LSE
11:00:16
623
4149.0000
LSE
11:00:16
152
4148.5000
LSE
11:00:35
279
4148.5000
LSE
11:00:35
431
4147.0000
LSE
11:01:02
377
4147.5000
LSE
11:03:03
21
4147.5000
LSE
11:03:03
420
4146.5000
LSE
11:03:32
398
4145.5000
LSE
11:03:40
38
4145.5000
LSE
11:03:40
56
4144.5000
LSE
11:03:43
50
4144.5000
LSE
11:03:43
50
4144.5000
LSE
11:03:43
150
4144.5000
LSE
11:03:43
50
4144.5000
LSE
11:03:43
50
4144.5000
LSE
11:03:43
369
4145.0000
LSE
11:05:30
105
4143.5000
LSE
11:05:31
200
4143.5000
LSE
11:05:31
50
4143.5000
LSE
11:05:31
50
4143.5000
LSE
11:05:31
391
4144.0000
LSE
11:05:31
35
4143.5000
LSE
11:06:06
264
4143.5000
LSE
11:06:06
235
4143.5000
LSE
11:06:06
119
4143.5000
LSE
11:06:06
37
4143.5000
LSE
11:06:06
207
4145.5000
LSE
11:07:34
166
4145.5000
LSE
11:07:34
373
4147.0000
LSE
11:09:41
496
4147.0000
LSE
11:10:38
342
4147.5000
LSE
11:10:38
156
4147.5000
LSE
11:10:38
50
4147.5000
LSE
11:10:38
50
4147.5000
LSE
11:10:38
190
4148.5000
LSE
11:11:24
258
4148.5000
LSE
11:11:24
94
4148.5000
LSE
11:11:24
200
4148.5000
LSE
11:12:03
60
4148.5000
LSE
11:12:03
448
4148.5000
LSE
11:12:03
126
4148.5000
LSE
11:12:03
329
4148.5000
LSE
11:12:03
50
4148.5000
LSE
11:12:03
7
4149.0000
LSE
11:12:14
150
4151.5000
LSE
11:12:51
451
4151.5000
LSE
11:12:51
150
4151.5000
LSE
11:12:51
190
4151.5000
LSE
11:12:51
1647
4151.5000
LSE
11:12:51
4274
4151.5000
LSE
11:12:51
39
4151.5000
LSE
11:12:51
50
4151.5000
LSE
11:12:51
50
4151.5000
LSE
11:12:51
90
4151.5000
LSE
11:12:51
7
4151.5000
LSE
11:12:51
40
4150.5000
LSE
11:13:00
29
4150.5000
LSE
11:13:00
150
4150.5000
LSE
11:13:00
190
4150.5000
LSE
11:13:00
6
4150.5000
LSE
11:13:00
16
4150.5000
LSE
11:13:00
8
4150.5000
LSE
11:13:00
10
4150.5000
LSE
11:13:00
5
4150.5000
LSE
11:13:00
92
4150.5000
LSE
11:13:00
37
4150.5000
LSE
11:13:00
434
4150.5000
LSE
11:13:00
80
4150.5000
LSE
11:13:05
836
4150.5000
LSE
11:13:05
368
4151.5000
LSE
11:13:08
28
4151.5000
LSE
11:13:08
81
4151.5000
LSE
11:13:08
60
4151.5000
LSE
11:13:08
220
4151.5000
LSE
11:13:08
436
4151.5000
LSE
11:13:15
88
4151.5000
LSE
11:13:15
369
4151.5000
LSE
11:13:15
150
4151.5000
LSE
11:13:16
23
4151.5000
LSE
11:13:16
150
4151.5000
LSE
11:13:16
20
4151.5000
LSE
11:13:16
389
4151.0000
LSE
11:13:18
37
4151.5000
LSE
11:13:24
50
4151.5000
LSE
11:13:24
50
4151.5000
LSE
11:13:24
150
4151.5000
LSE
11:13:24
50
4151.5000
LSE
11:13:24
97
4151.0000
LSE
11:13:35
298
4151.0000
LSE
11:13:35
198
4151.0000
LSE
11:13:36
395
4150.5000
LSE
11:13:37
197
4151.0000
LSE
11:13:37
15
4149.5000
LSE
11:13:45
50
4149.5000
LSE
11:13:45
150
4149.5000
LSE
11:13:45
210
4149.5000
LSE
11:13:45
50
4149.5000
LSE
11:13:45
588
4150.0000
LSE
11:13:45
428
4149.0000
LSE
11:14:10
371
4148.5000
LSE
11:14:30
396
4148.5000
LSE
11:15:27
204
4148.0000
LSE
11:15:42
204
4148.0000
LSE
11:15:42
600
4151.5000
LSE
11:17:54
477
4153.5000
LSE
11:19:38
63
4153.5000
LSE
11:19:38
15
4154.5000
LSE
11:20:47
742
4155.0000
LSE
11:20:55
305
4155.0000
LSE
11:20:55
959
4155.0000
LSE
11:20:55
190
4155.0000
LSE
11:20:55
150
4156.0000
LSE
11:21:13
107
4156.0000
LSE
11:21:13
417
4155.5000
LSE
11:21:21
199
4156.0000
LSE
11:22:02
235
4156.0000
LSE
11:22:02
61
4156.0000
LSE
11:22:26
331
4156.0000
LSE
11:22:26
50
4156.0000
LSE
11:22:26
50
4156.0000
LSE
11:22:26
148
4156.0000
LSE
11:22:26
562
4155.5000
LSE
11:23:08
37
4155.0000
LSE
11:23:12
305
4155.0000
LSE
11:23:12
150
4154.5000
LSE
11:23:12
190
4154.5000
LSE
11:23:12
50
4154.5000
LSE
11:23:12
50
4154.5000
LSE
11:23:12
51
4154.5000
LSE
11:23:12
317
4154.5000
LSE
11:23:12
123
4154.5000
LSE
11:23:12
422
4154.0000
LSE
11:23:28
406
4153.0000
LSE
11:24:44
190
4152.5000
LSE
11:24:48
150
4152.5000
LSE
11:25:14
50
4152.5000
LSE
11:25:14
50
4152.5000
LSE
11:25:14
185
4152.5000
LSE
11:25:14
207
4152.5000
LSE
11:25:14
195
4152.5000
LSE
11:25:14
1608
4154.5000
LSE
11:26:53
436
4154.5000
LSE
11:26:53
428
4154.0000
LSE
11:26:58
3276
4155.0000
LSE
11:28:02
104
4155.0000
LSE
11:28:02
150
4153.5000
LSE
11:28:47
108
4153.5000
LSE
11:28:47
607
4153.0000
LSE
11:28:53
200
4152.5000
LSE
11:29:55
230
4152.5000
LSE
11:29:55
27
4152.0000
LSE
11:30:05
351
4152.0000
LSE
11:30:05
136
4154.0000
LSE
11:30:34
52
4154.0000
LSE
11:30:34
79
4154.0000
LSE
11:30:34
189
4154.0000
LSE
11:30:34
54
4154.0000
LSE
11:30:34
140
4154.0000
LSE
11:30:34
206
4154.0000
LSE
11:30:34
166
4154.0000
LSE
11:30:34
32
4154.0000
LSE
11:30:34
135
4154.0000
LSE
11:30:34
218
4154.0000
LSE
11:30:34
30
4154.0000
LSE
11:30:39
388
4154.0000
LSE
11:30:42
408
4154.0000
LSE
11:30:42
457
4154.0000
LSE
11:30:42
426
4154.0000
LSE
11:30:42
112
4154.0000
LSE
11:32:08
85
4154.0000
LSE
11:32:08
165
4154.0000
LSE
11:32:08
50
4153.5000
LSE
11:32:14
150
4153.5000
LSE
11:32:14
50
4153.5000
LSE
11:32:14
106
4153.5000
LSE
11:32:14
50
4153.5000
LSE
11:32:14
60
4153.5000
LSE
11:32:14
50
4153.5000
LSE
11:32:14
172
4153.0000
LSE
11:32:14
50
4153.0000
LSE
11:32:14
220
4153.0000
LSE
11:32:14
50
4153.0000
LSE
11:32:14
83
4153.5000
LSE
11:32:14
304
4153.5000
LSE
11:32:14
362
4153.5000
LSE
11:32:14
157
4154.5000
LSE
11:34:22
404
4154.0000
LSE
11:34:24
50
4154.5000
LSE
11:34:24
150
4154.5000
LSE
11:34:24
60
4154.5000
LSE
11:34:24
138
4154.5000
LSE
11:34:24
305
4154.5000
LSE
11:35:39
424
4154.5000
LSE
11:35:39
50
4155.5000
LSE
11:35:46
50
4155.5000
LSE
11:35:46
178
4155.5000
LSE
11:35:46
38
4143.5000
Turquoise
08:13:19
212
4143.5000
Turquoise
08:13:19
1
4144.0000
Turquoise
08:13:37
399
4144.0000
Turquoise
08:13:37
389
4142.5000
Turquoise
08:14:15
371
4143.0000
Turquoise
08:15:01
390
4143.0000
Turquoise
08:15:29
231
4143.0000
Turquoise
08:16:39
165
4143.0000
Turquoise
08:16:39
166
4138.5000
Turquoise
08:17:33
60
4138.5000
Turquoise
08:17:33
218
4138.5000
Turquoise
08:17:33
397
4147.0000
Turquoise
08:21:11
27
4147.5000
Turquoise
08:21:25
431
4149.0000
Turquoise
08:21:53
50
4147.5000
Turquoise
08:22:14
114
4151.5000
Turquoise
08:23:30
100
4151.5000
Turquoise
08:23:30
215
4151.5000
Turquoise
08:23:33
457
4150.5000
Turquoise
08:23:54
388
4150.0000
Turquoise
08:25:44
412
4143.0000
Turquoise
08:28:34
374
4141.0000
Turquoise
08:29:56
1
4141.0000
Turquoise
08:29:56
378
4139.5000
Turquoise
08:31:48
407
4140.5000
Turquoise
08:33:40
443
4140.5000
Turquoise
08:34:38
380
4140.5000
Turquoise
08:37:27
455
4138.5000
Turquoise
08:39:21
402
4140.5000
Turquoise
08:43:38
411
4140.5000
Turquoise
08:43:38
447
4143.0000
Turquoise
08:45:35
407
4147.5000
Turquoise
08:50:48
443
4147.0000
Turquoise
08:51:52
462
4145.0000
Turquoise
08:53:06
236
4142.0000
Turquoise
08:56:08
161
4142.0000
Turquoise
08:56:08
20
4138.0000
Turquoise
08:58:16
62
4138.0000
Turquoise
08:58:16
220
4138.0000
Turquoise
08:58:19
34
4138.0000
Turquoise
08:58:19
115
4138.0000
Turquoise
08:58:19
40
4140.0000
Turquoise
09:00:24
350
4142.0000
Turquoise
09:01:51
110
4142.0000
Turquoise
09:01:51
434
4145.0000
Turquoise
09:03:43
1
4145.0000
Turquoise
09:03:43
300
4145.0000
Turquoise
09:06:11
119
4145.0000
Turquoise
09:06:11
428
4147.5000
Turquoise
09:08:47
58
4151.5000
Turquoise
09:14:00
228
4151.5000
Turquoise
09:14:00
119
4151.5000
Turquoise
09:14:00
1
4151.5000
Turquoise
09:14:27
449
4151.5000
Turquoise
09:14:27
379
4152.5000
Turquoise
09:16:57
386
4155.0000
Turquoise
09:20:31
457
4156.0000
Turquoise
09:20:31
46
4158.0000
Turquoise
09:23:36
167
4158.0000
Turquoise
09:23:36
54
4158.0000
Turquoise
09:23:36
100
4158.0000
Turquoise
09:23:36
37
4158.0000
Turquoise
09:23:36
31
4157.5000
Turquoise
09:25:41
35
4157.5000
Turquoise
09:25:41
97
4157.5000
Turquoise
09:25:41
100
4157.5000
Turquoise
09:25:41
273
4161.5000
Turquoise
09:30:03
426
4162.5000
Turquoise
09:30:24
442
4161.5000
Turquoise
09:32:05
64
4160.0000
Turquoise
09:33:45
10
4160.0000
Turquoise
09:33:52
10
4160.0000
Turquoise
09:33:55
392
4162.5000
Turquoise
09:35:07
67
4162.0000
Turquoise
09:37:41
91
4162.0000
Turquoise
09:37:41
383
4163.5000
Turquoise
09:38:23
26
4162.0000
Turquoise
09:39:57
14
4162.0000
Turquoise
09:39:59
366
4162.0000
Turquoise
09:40:01
5
4162.0000
Turquoise
09:40:01
461
4157.0000
Turquoise
09:42:30
105
4160.0000
Turquoise
09:47:55
108
4160.0000
Turquoise
09:48:16
100
4160.0000
Turquoise
09:48:16
150
4160.0000
Turquoise
09:48:16
36
4160.0000
Turquoise
09:48:16
145
4160.0000
Turquoise
09:48:16
402
4159.0000
Turquoise
09:49:10
46
4159.0000
Turquoise
09:49:10
87
4159.0000
Turquoise
09:52:40
22
4159.0000
Turquoise
09:52:40
77
4159.0000
Turquoise
09:52:40
239
4159.0000
Turquoise
09:53:51
448
4160.5000
Turquoise
09:55:19
380
4162.5000
Turquoise
09:59:51
24
4162.5000
Turquoise
09:59:51
127
4160.0000
Turquoise
10:01:56
307
4160.0000
Turquoise
10:01:56
414
4141.0000
Turquoise
10:49:39
460
4151.0000
Turquoise
10:56:00
436
4151.5000
Turquoise
10:57:16
442
4149.0000
Turquoise
11:00:16
440
4147.5000
Turquoise
11:03:03
191
4144.0000
Turquoise
11:04:35
194
4144.0000
Turquoise
11:05:31
431
4145.0000
Turquoise
11:07:55
12
4145.0000
Turquoise
11:07:55
419
4150.5000
Turquoise
11:13:00
149
4150.5000
Turquoise
11:13:37
62
4150.5000
Turquoise
11:13:37
16
4150.5000
Turquoise
11:13:37
4
4150.5000
Turquoise
11:13:37
3
4150.5000
Turquoise
11:13:42
164
4150.5000
Turquoise
11:13:45
251
4153.0000
Turquoise
11:19:38
391
4155.0000
Turquoise
11:21:21
1
4155.5000
Turquoise
11:23:08
411
4155.5000
Turquoise
11:23:08
38
4152.5000
Turquoise
11:24:48
83
4152.5000
Turquoise
11:25:14
120
4152.5000
Turquoise
11:25:14
95
4152.5000
Turquoise
11:25:14
54
4152.5000
Turquoise
11:25:14
34
4154.5000
Turquoise
11:28:47
408
4154.5000
Turquoise
11:28:47
9
4152.5000
Turquoise
11:29:55
403
4153.5000
Turquoise
11:32:14
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.ENDPOSMZGMRVZDGMZM
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