REG - Unilever PLC - Transaction in Own Shares
03 September 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:
03 September 2021
Number of ordinary shares purchased:
499,715
Highest price paid per share:
GBp 4,017.5000
Lowest price paid per share:
GBp 3,953.5000
Volume weighted average price paid per share:
GBp 3,987.4498
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 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 36,015,729 of its ordinary shares in treasury and has 2,593,228,043 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,987.4516
400,000
BATS
3,987.8157
53,225
Chi-X
3,985.8848
39,370
Turquoise
3,993.2650
7,120
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
183
3,973.50
BATE
08:07:44
176
3,973.50
BATE
08:07:44
56
3,973.50
BATE
08:07:44
438
3,973.50
BATE
08:07:46
29
3,973.50
BATE
08:07:46
65
3,967.00
BATE
08:09:00
309
3,967.00
BATE
08:09:00
94
3,972.50
BATE
08:10:37
150
3,972.50
BATE
08:10:37
140
3,972.50
BATE
08:10:37
24
3,972.00
BATE
08:10:52
443
3,973.50
BATE
08:11:42
237
3,979.00
BATE
08:13:28
222
3,979.00
BATE
08:13:28
9
3,979.00
BATE
08:14:10
91
3,979.00
BATE
08:14:10
40
3,979.00
BATE
08:14:10
63
3,979.00
BATE
08:14:10
209
3,979.00
BATE
08:14:10
34
3,979.00
BATE
08:14:47
400
3,979.00
BATE
08:14:47
405
3,980.50
BATE
08:15:45
71
3,981.50
BATE
08:18:00
332
3,981.50
BATE
08:18:00
435
3,980.00
BATE
08:18:09
35
3,986.00
BATE
08:22:50
160
3,986.00
BATE
08:22:50
50
3,986.00
BATE
08:23:18
87
3,986.00
BATE
08:23:18
512
3,987.50
BATE
08:23:18
36
3,986.00
BATE
08:24:07
33
3,986.00
BATE
08:24:07
195
3,986.00
BATE
08:24:07
190
3,986.00
BATE
08:24:07
454
3,985.50
BATE
08:24:36
288
3,985.00
BATE
08:25:21
15
3,985.00
BATE
08:26:47
94
3,985.00
BATE
08:26:47
397
3,986.00
BATE
08:28:01
275
3,984.50
BATE
08:29:34
129
3,984.50
BATE
08:29:34
182
3,985.50
BATE
08:31:11
190
3,985.50
BATE
08:31:11
409
3,988.00
BATE
08:32:43
36
3,988.00
BATE
08:32:43
387
3,989.50
BATE
08:34:40
40
3,989.50
BATE
08:34:40
450
3,989.00
BATE
08:36:50
318
3,985.50
BATE
08:40:19
133
3,985.50
BATE
08:40:19
51
3991.5000
BATE
08:44:40
100
3991.5000
BATE
08:44:53
85
3991.5000
BATE
08:44:53
250
3991.5000
BATE
08:44:53
163
3991.5000
BATE
08:45:07
362
3992.0000
BATE
08:45:59
30
3992.0000
BATE
08:45:59
427
3991.0000
BATE
08:47:48
150
3992.0000
BATE
08:48:56
196
3992.0000
BATE
08:48:56
46
3992.0000
BATE
08:50:12
400
3992.0000
BATE
08:52:04
19
3992.0000
BATE
08:52:07
57
3990.0000
BATE
08:54:18
29
3990.0000
BATE
08:54:18
250
3990.0000
BATE
08:54:18
21
3990.0000
BATE
08:54:18
27
3990.0000
BATE
08:54:18
113
3993.0000
BATE
08:58:46
197
3993.0000
BATE
08:58:46
89
3993.0000
BATE
08:58:46
34
3994.0000
BATE
09:00:06
391
3994.0000
BATE
09:00:06
26
3993.5000
BATE
09:01:15
72
3993.5000
BATE
09:01:15
35
3993.5000
BATE
09:01:15
23
3993.5000
BATE
09:01:15
150
3993.5000
BATE
09:01:15
100
3993.5000
BATE
09:01:15
221
3993.5000
BATE
09:02:43
234
3993.5000
BATE
09:03:09
219
3993.0000
BATE
09:05:54
160
3993.0000
BATE
09:05:54
172
3994.0000
BATE
09:07:44
81
3994.0000
BATE
09:07:44
97
3994.0000
BATE
09:07:44
45
3994.0000
BATE
09:07:44
456
3995.0000
BATE
09:10:08
236
3993.0000
BATE
09:12:14
159
3993.0000
BATE
09:12:14
53
3993.0000
BATE
09:16:21
115
3993.0000
BATE
09:16:28
268
3993.0000
BATE
09:16:28
248
3992.0000
BATE
09:19:29
157
3992.0000
BATE
09:19:29
106
3991.5000
BATE
09:19:54
123
3991.5000
BATE
09:19:54
16
3991.5000
BATE
09:19:54
200
3991.5000
BATE
09:19:54
408
3993.0000
BATE
09:23:21
431
3992.0000
BATE
09:26:01
415
3992.0000
BATE
09:27:45
282
3992.5000
BATE
09:30:18
94
3992.5000
BATE
09:30:18
355
3994.5000
BATE
09:33:08
83
3994.5000
BATE
09:33:08
61
4001.0000
BATE
09:37:49
174
4000.5000
BATE
09:38:49
470
4001.5000
BATE
09:38:49
50
4004.0000
BATE
09:42:10
43
4004.0000
BATE
09:42:10
184
4004.0000
BATE
09:42:10
162
4004.0000
BATE
09:42:12
217
4006.5000
BATE
09:43:33
201
4006.5000
BATE
09:43:33
442
4005.5000
BATE
09:43:42
23
4005.5000
BATE
09:47:20
140
4005.5000
BATE
09:47:20
244
4005.5000
BATE
09:47:20
250
4006.5000
BATE
09:49:33
42
4006.5000
BATE
09:49:33
133
4006.5000
BATE
09:49:39
298
4002.5000
BATE
09:52:24
64
4002.5000
BATE
09:52:24
62
4002.5000
BATE
09:52:24
17
4002.5000
BATE
09:52:24
411
4006.0000
BATE
09:55:50
65
4006.5000
BATE
09:59:00
140
4006.5000
BATE
09:59:09
250
4006.5000
BATE
09:59:09
380
4006.0000
BATE
10:01:17
406
4008.0000
BATE
10:05:14
404
4009.0000
BATE
10:07:29
453
4007.5000
BATE
10:09:14
69
4007.5000
BATE
10:14:11
375
4007.5000
BATE
10:14:11
285
4004.5000
BATE
10:18:25
170
4004.5000
BATE
10:18:25
51
4004.0000
BATE
10:21:23
79
4004.0000
BATE
10:21:23
199
4004.0000
BATE
10:21:58
54
4004.0000
BATE
10:21:58
130
4004.0000
BATE
10:21:58
256
4004.0000
BATE
10:21:58
41
4004.0000
BATE
10:21:58
12
4004.0000
BATE
10:21:58
200
4010.5000
BATE
10:27:26
54
4010.5000
BATE
10:27:26
31
4010.5000
BATE
10:27:26
40
4010.5000
BATE
10:27:26
25
4010.5000
BATE
10:27:26
10
4010.5000
BATE
10:27:26
14
4010.5000
BATE
10:27:26
379
4010.0000
BATE
10:27:37
45
4010.0000
BATE
10:27:37
223
4014.5000
BATE
10:33:26
192
4014.5000
BATE
10:33:26
87
4015.0000
BATE
10:34:02
341
4015.0000
BATE
10:34:02
402
3979.0000
BATE
15:25:09
6
3978.5000
BATE
15:25:58
394
3978.5000
BATE
15:25:58
101
3978.0000
BATE
15:26:06
94
3978.0000
BATE
15:26:06
262
3978.0000
BATE
15:26:06
380
3978.5000
BATE
15:28:45
388
3978.0000
BATE
15:29:15
46
3978.0000
BATE
15:29:15
375
3977.5000
BATE
15:30:34
80
3980.0000
BATE
15:32:39
308
3980.0000
BATE
15:32:39
181
3982.0000
BATE
15:35:02
163
3982.0000
BATE
15:35:02
51
3982.0000
BATE
15:35:02
414
3982.5000
BATE
15:35:23
51
3982.5000
BATE
15:36:05
139
3982.5000
BATE
15:36:05
148
3982.5000
BATE
15:36:05
35
3982.5000
BATE
15:36:05
381
3982.0000
BATE
15:36:40
400
3979.0000
BATE
15:38:40
33
3979.0000
BATE
15:38:40
444
3982.0000
BATE
15:40:27
445
3982.5000
BATE
15:41:17
378
3982.0000
BATE
15:41:36
441
3985.5000
BATE
15:43:23
9
3984.5000
BATE
15:44:02
44
3984.5000
BATE
15:44:20
158
3984.5000
BATE
15:44:20
24
3984.5000
BATE
15:44:20
400
3987.5000
BATE
15:46:07
40
3987.5000
BATE
15:46:07
450
3986.5000
BATE
15:46:34
373
3990.5000
BATE
15:50:15
48
3989.5000
BATE
15:50:36
403
3989.5000
BATE
15:50:36
26
3989.5000
BATE
15:50:36
100
3989.0000
BATE
15:50:59
166
3989.0000
BATE
15:51:01
154
3989.0000
BATE
15:51:01
9
3989.0000
BATE
15:51:01
120
3988.5000
BATE
15:52:43
24
3988.5000
BATE
15:52:43
48
3988.5000
BATE
15:52:43
48
3988.5000
BATE
15:52:43
69
3988.5000
BATE
15:52:43
32
3988.5000
BATE
15:52:52
27
3988.5000
BATE
15:53:13
76
3988.5000
BATE
15:53:13
29
3988.5000
BATE
15:53:13
96
3988.5000
BATE
15:53:13
61
3989.0000
BATE
15:54:11
319
3989.0000
BATE
15:54:25
414
3988.5000
BATE
15:54:52
417
3985.0000
BATE
15:56:03
404
3985.0000
BATE
15:57:38
15
3985.0000
BATE
15:57:38
370
3985.5000
BATE
15:57:38
354
3984.5000
BATE
15:57:48
24
3984.5000
BATE
15:57:48
8
3984.5000
BATE
15:57:48
451
3982.0000
BATE
16:00:00
73
3983.0000
BATE
16:02:04
27
3983.0000
BATE
16:02:04
115
3983.0000
BATE
16:02:04
21
3983.0000
BATE
16:02:04
100
3983.0000
BATE
16:02:04
78
3983.0000
BATE
16:02:04
392
3984.5000
BATE
16:03:47
213
3984.0000
BATE
16:03:53
24
3984.0000
BATE
16:03:53
9
3984.0000
BATE
16:03:57
57
3984.0000
BATE
16:03:57
157
3984.0000
BATE
16:04:08
98
3984.0000
BATE
16:05:45
9
3984.0000
BATE
16:05:45
51
3984.0000
BATE
16:05:45
277
3984.0000
BATE
16:05:46
326
3983.5000
BATE
16:05:50
58
3983.5000
BATE
16:05:50
218
3983.5000
BATE
16:07:52
160
3983.5000
BATE
16:07:52
333
3983.0000
BATE
16:09:10
52
3983.0000
BATE
16:09:10
100
3982.0000
BATE
16:09:21
2
3982.0000
BATE
16:09:21
98
3982.0000
BATE
16:09:21
146
3982.0000
BATE
16:09:27
98
3982.0000
BATE
16:09:40
457
3981.5000
BATE
16:10:48
278
3982.0000
BATE
16:13:11
52
3982.0000
BATE
16:13:11
106
3982.0000
BATE
16:13:11
14
3982.0000
BATE
16:13:49
400
3982.0000
BATE
16:13:49
370
3982.0000
BATE
16:13:49
156
3979.0000
BATE
16:15:18
22
3979.0000
BATE
16:15:18
68
3979.0000
BATE
16:15:18
104
3979.0000
BATE
16:15:18
43
3979.0000
BATE
16:15:18
23
3979.0000
BATE
16:16:25
73
3979.0000
BATE
16:16:25
9
3979.0000
BATE
16:16:25
251
3979.0000
BATE
16:16:26
61
3979.0000
BATE
16:16:28
16
3979.0000
BATE
16:16:28
112
3977.0000
BATE
16:17:30
29
3977.0000
BATE
16:17:30
254
3977.0000
BATE
16:17:31
396
3977.5000
BATE
16:19:07
23
3976.5000
BATE
16:19:21
20
3976.5000
BATE
16:19:21
27
3976.5000
BATE
16:19:21
15
3976.5000
BATE
16:19:21
37
3976.5000
BATE
16:19:21
8
3976.5000
BATE
16:19:21
316
3976.5000
BATE
16:19:21
5
3976.5000
BATE
16:19:22
429
3975.5000
BATE
16:21:03
174
3975.0000
BATE
16:21:29
100
3978.0000
BATE
16:22:40
50
3978.0000
BATE
16:22:40
495
3977.5000
BATE
16:22:44
97
3976.0000
BATE
16:22:46
100
3977.0000
BATE
16:23:44
35
3977.0000
BATE
16:23:44
66
3977.0000
BATE
16:23:44
242
3977.0000
BATE
16:23:54
214
3976.0000
BATE
16:23:56
191
3976.0000
BATE
16:23:56
51
3976.0000
BATE
16:24:11
226
3977.5000
BATE
16:25:25
169
3977.5000
BATE
16:25:25
80
3977.5000
BATE
16:25:53
175
3977.5000
BATE
16:25:54
201
3977.5000
BATE
16:25:54
6
3977.0000
BATE
16:26:05
292
3976.5000
BATE
16:26:53
34
3976.5000
BATE
16:26:53
66
3976.5000
BATE
16:26:53
34
3978.0000
BATE
16:26:53
14
3978.0000
BATE
16:26:53
400
3978.0000
BATE
16:26:53
14
3978.0000
BATE
16:26:53
125
3979.0000
BATE
16:28:00
100
3979.0000
BATE
16:28:00
50
3978.5000
BATE
16:28:00
100
3978.0000
BATE
16:28:00
45
3978.0000
BATE
16:28:00
45
3978.0000
BATE
16:28:00
79
3978.5000
BATE
16:28:00
45
3978.5000
BATE
16:28:00
50
3977.5000
BATE
16:28:00
50
3977.5000
BATE
16:28:00
50
3977.5000
BATE
16:28:00
100
3977.5000
BATE
16:28:00
147
3977.0000
BATE
16:28:00
146
3977.0000
BATE
16:28:00
100
3977.0000
BATE
16:28:00
113
3977.0000
BATE
16:28:15
52
3977.5000
BATE
16:28:30
100
3976.5000
BATE
16:28:30
11
3977.0000
BATE
16:28:30
50
3977.0000
BATE
16:28:30
50
3977.0000
BATE
16:28:30
50
3977.0000
BATE
16:28:30
423
3974.0000
CHIX
08:07:44
13
3968.5000
CHIX
08:08:54
32
3968.5000
CHIX
08:08:54
71
3968.5000
CHIX
08:08:54
200
3968.5000
CHIX
08:08:54
83
3968.5000
CHIX
08:08:54
108
3973.0000
CHIX
08:10:30
26
3973.0000
CHIX
08:10:30
29
3973.0000
CHIX
08:10:36
298
3973.0000
CHIX
08:10:37
447
3979.0000
CHIX
08:13:28
182
3980.0000
CHIX
08:15:55
258
3980.0000
CHIX
08:15:55
156
3981.0000
CHIX
08:18:00
226
3981.0000
CHIX
08:18:00
456
3987.5000
CHIX
08:23:18
324
3986.0000
CHIX
08:24:07
89
3986.0000
CHIX
08:24:07
440
3986.0000
CHIX
08:28:01
393
3988.0000
CHIX
08:32:43
93
3989.0000
CHIX
08:34:50
232
3989.0000
CHIX
08:34:50
103
3989.0000
CHIX
08:34:50
419
3986.0000
CHIX
08:40:19
384
3991.5000
CHIX
08:44:53
100
3992.5000
CHIX
08:48:51
189
3992.5000
CHIX
08:48:56
100
3992.5000
CHIX
08:48:56
188
3991.5000
CHIX
08:52:50
100
3991.5000
CHIX
08:52:50
110
3991.5000
CHIX
08:52:50
89
3993.0000
CHIX
08:58:46
150
3993.0000
CHIX
08:58:46
19
3993.0000
CHIX
08:58:46
155
3993.0000
CHIX
08:58:46
424
3994.0000
CHIX
09:02:54
94
3992.0000
CHIX
09:05:56
71
3992.0000
CHIX
09:05:56
23
3992.0000
CHIX
09:05:56
451
3995.0000
CHIX
09:09:20
435
3993.0000
CHIX
09:16:28
185
3992.5000
CHIX
09:19:21
225
3992.5000
CHIX
09:19:29
153
3991.5000
CHIX
09:24:16
97
3991.5000
CHIX
09:24:16
105
3991.5000
CHIX
09:24:33
104
3991.5000
CHIX
09:24:33
380
3994.5000
CHIX
09:33:08
9
4001.0000
CHIX
09:38:49
50
4001.0000
CHIX
09:38:49
50
4001.0000
CHIX
09:38:49
50
4001.0000
CHIX
09:38:49
300
4001.0000
CHIX
09:38:49
414
4001.5000
CHIX
09:38:49
392
4005.0000
CHIX
09:44:08
380
4006.5000
CHIX
09:49:39
34
4006.0000
CHIX
09:56:22
100
4006.0000
CHIX
09:56:22
285
4006.0000
CHIX
09:56:22
399
4006.0000
CHIX
10:01:17
113
4009.5000
CHIX
10:07:19
41
4009.5000
CHIX
10:07:19
258
4009.5000
CHIX
10:07:29
435
4007.5000
CHIX
10:14:11
372
4004.5000
CHIX
10:18:25
422
4006.5000
CHIX
10:24:55
445
4010.0000
CHIX
10:29:27
389
4014.5000
CHIX
10:35:13
69
3974.0000
CHIX
15:23:06
183
3974.0000
CHIX
15:23:06
197
3974.0000
CHIX
15:23:06
30
3979.0000
CHIX
15:25:09
49
3979.0000
CHIX
15:25:09
300
3979.0000
CHIX
15:25:09
382
3979.0000
CHIX
15:25:09
88
3976.5000
CHIX
15:26:43
387
3978.5000
CHIX
15:28:45
431
3978.0000
CHIX
15:29:15
372
3977.5000
CHIX
15:30:34
400
3980.0000
CHIX
15:32:39
405
3982.0000
CHIX
15:35:02
15
3982.5000
CHIX
15:35:18
12
3982.5000
CHIX
15:35:18
94
3982.5000
CHIX
15:35:23
100
3982.5000
CHIX
15:35:23
116
3982.5000
CHIX
15:35:23
100
3982.5000
CHIX
15:35:23
106
3982.5000
CHIX
15:35:23
287
3982.5000
CHIX
15:35:23
30
3982.5000
CHIX
15:36:05
375
3982.0000
CHIX
15:36:40
59
3980.0000
CHIX
15:37:17
100
3980.0000
CHIX
15:37:20
250
3980.0000
CHIX
15:37:27
378
3979.0000
CHIX
15:38:40
388
3982.0000
CHIX
15:40:27
392
3982.0000
CHIX
15:41:36
392
3984.5000
CHIX
15:43:44
443
3985.0000
CHIX
15:43:44
415
3987.5000
CHIX
15:46:07
438
3991.0000
CHIX
15:50:10
426
3990.5000
CHIX
15:50:10
437
3990.5000
CHIX
15:50:10
404
3990.5000
CHIX
15:50:15
146
3989.0000
CHIX
15:52:40
111
3989.0000
CHIX
15:52:40
91
3989.0000
CHIX
15:52:43
30
3989.0000
CHIX
15:52:43
31
3989.0000
CHIX
15:52:43
356
3989.0000
CHIX
15:54:25
81
3989.0000
CHIX
15:54:25
81
3988.5000
CHIX
15:54:50
339
3988.5000
CHIX
15:54:52
36
3986.0000
CHIX
15:55:42
382
3986.0000
CHIX
15:55:42
383
3985.5000
CHIX
15:57:38
419
3984.5000
CHIX
15:57:48
80
3983.0000
CHIX
15:59:03
267
3983.0000
CHIX
15:59:11
100
3983.0000
CHIX
15:59:11
409
3981.5000
CHIX
16:00:40
411
3983.5000
CHIX
16:02:04
440
3984.5000
CHIX
16:03:47
174
3984.0000
CHIX
16:04:08
133
3984.0000
CHIX
16:04:08
64
3984.0000
CHIX
16:04:08
10
3984.0000
CHIX
16:05:44
100
3984.0000
CHIX
16:05:46
200
3984.0000
CHIX
16:05:46
344
3984.0000
CHIX
16:05:46
53
3984.0000
CHIX
16:05:46
375
3983.5000
CHIX
16:07:52
328
3983.0000
CHIX
16:09:10
75
3983.0000
CHIX
16:09:10
420
3982.0000
CHIX
16:09:21
409
3981.5000
CHIX
16:10:48
27
3981.5000
CHIX
16:12:25
97
3981.5000
CHIX
16:12:27
3
3981.5000
CHIX
16:12:27
186
3982.0000
CHIX
16:13:11
236
3982.0000
CHIX
16:13:23
47
3982.0000
CHIX
16:13:43
100
3982.0000
CHIX
16:13:48
311
3982.0000
CHIX
16:13:49
337
3981.5000
CHIX
16:14:27
95
3981.5000
CHIX
16:14:27
413
3980.0000
CHIX
16:14:54
100
3979.0000
CHIX
16:16:27
141
3979.0000
CHIX
16:16:28
84
3979.0000
CHIX
16:16:28
100
3979.0000
CHIX
16:16:28
209
3977.5000
CHIX
16:17:20
210
3977.5000
CHIX
16:17:20
76
3977.0000
CHIX
16:19:07
407
3977.5000
CHIX
16:19:07
310
3977.0000
CHIX
16:19:16
290
3975.0000
CHIX
16:20:08
415
3975.5000
CHIX
16:21:03
60
3975.0000
CHIX
16:21:17
285
3976.5000
CHIX
16:22:44
135
3976.5000
CHIX
16:22:44
1
3976.5000
CHIX
16:22:44
449
3977.5000
CHIX
16:22:44
434
3976.5000
CHIX
16:24:39
100
3977.5000
CHIX
16:25:25
330
3977.5000
CHIX
16:25:25
24
3977.5000
CHIX
16:25:54
300
3977.5000
CHIX
16:25:54
137
3977.5000
CHIX
16:25:54
466
3977.5000
CHIX
16:26:53
422
3978.0000
CHIX
16:26:53
61
3977.0000
CHIX
16:27:10
311
3977.0000
CHIX
16:27:10
68
3977.0000
CHIX
16:27:10
163
3977.0000
CHIX
16:27:32
229
3977.0000
CHIX
16:27:32
110
3977.5000
CHIX
16:28:00
200
3977.5000
CHIX
16:28:00
158
3977.5000
CHIX
16:28:15
90
3977.5000
CHIX
16:28:15
100
3977.5000
CHIX
16:28:15
100
3977.5000
CHIX
16:28:15
100
3976.5000
CHIX
16:28:30
45
3977.5000
CHIX
16:28:35
174
3972.5000
LSE
08:07:00
286
3972.5000
LSE
08:07:00
428
3972.0000
LSE
08:07:03
175
3974.0000
LSE
08:07:44
261
3974.0000
LSE
08:07:44
420
3974.0000
LSE
08:07:44
460
3973.0000
LSE
08:07:46
442
3972.0000
LSE
08:08:01
386
3971.5000
LSE
08:08:02
438
3971.0000
LSE
08:08:06
425
3970.5000
LSE
08:08:09
378
3970.0000
LSE
08:08:17
383
3969.0000
LSE
08:08:18
384
3968.0000
LSE
08:08:58
455
3967.5000
LSE
08:08:59
381
3967.0000
LSE
08:09:00
134
3973.5000
LSE
08:10:30
290
3973.5000
LSE
08:10:30
113
3973.0000
LSE
08:10:30
447
3973.5000
LSE
08:10:30
406
3973.0000
LSE
08:10:37
675
3973.0000
LSE
08:10:37
348
3972.5000
LSE
08:10:48
81
3972.5000
LSE
08:10:48
98
3972.5000
LSE
08:10:52
412
3972.5000
LSE
08:10:54
438
3972.5000
LSE
08:11:05
422
3973.5000
LSE
08:11:32
463
3973.5000
LSE
08:11:32
451
3974.0000
LSE
08:11:42
601
3973.0000
LSE
08:11:43
408
3973.0000
LSE
08:11:51
391
3980.0000
LSE
08:13:20
372
3980.0000
LSE
08:13:20
543
3980.5000
LSE
08:13:20
473
3979.5000
LSE
08:13:21
197
3978.5000
LSE
08:13:28
98
3979.0000
LSE
08:13:28
282
3979.0000
LSE
08:13:28
305
3978.5000
LSE
08:13:30
388
3979.0000
LSE
08:14:10
324
3979.0000
LSE
08:14:10
547
3979.5000
LSE
08:14:10
170
3978.5000
LSE
08:14:47
150
3978.5000
LSE
08:14:47
37
3978.5000
LSE
08:14:47
15
3978.5000
LSE
08:14:47
445
3979.0000
LSE
08:14:47
400
3979.0000
LSE
08:14:47
443
3979.0000
LSE
08:15:08
460
3980.5000
LSE
08:15:45
268
3979.0000
LSE
08:15:55
562
3979.5000
LSE
08:15:55
95
3979.0000
LSE
08:15:56
99
3979.0000
LSE
08:15:56
53
3978.5000
LSE
08:16:01
369
3978.5000
LSE
08:16:01
376
3976.5000
LSE
08:16:11
14
3976.5000
LSE
08:16:11
477
3982.0000
LSE
08:17:57
444
3981.5000
LSE
08:18:00
432
3981.5000
LSE
08:18:00
332
3980.5000
LSE
08:18:01
81
3980.5000
LSE
08:18:01
470
3980.5000
LSE
08:18:01
112
3980.0000
LSE
08:18:09
271
3980.0000
LSE
08:18:09
100
3980.0000
LSE
08:18:09
380
3979.0000
LSE
08:18:26
397
3978.5000
LSE
08:18:29
161
3980.5000
LSE
08:20:10
63
3980.5000
LSE
08:20:10
161
3980.5000
LSE
08:20:10
150
3984.0000
LSE
08:22:02
302
3986.5000
LSE
08:22:41
150
3986.5000
LSE
08:22:41
49
3986.0000
LSE
08:22:42
656
3986.0000
LSE
08:22:42
637
3986.0000
LSE
08:22:50
186
3987.5000
LSE
08:23:18
200
3987.5000
LSE
08:23:18
323
3987.5000
LSE
08:23:18
150
3987.5000
LSE
08:23:18
150
3987.0000
LSE
08:23:18
317
3987.0000
LSE
08:23:18
79
3987.0000
LSE
08:23:18
52
3987.0000
LSE
08:23:18
604
3987.5000
LSE
08:23:18
102
3987.5000
LSE
08:23:18
388
3986.0000
LSE
08:24:07
405
3986.0000
LSE
08:24:09
126
3985.0000
LSE
08:24:36
323
3985.0000
LSE
08:24:36
374
3985.5000
LSE
08:24:36
441
3985.0000
LSE
08:25:21
435
3985.5000
LSE
08:26:03
405
3985.5000
LSE
08:26:47
425
3985.5000
LSE
08:27:16
152
3986.0000
LSE
08:27:16
200
3986.0000
LSE
08:27:16
150
3986.0000
LSE
08:27:16
132
3985.0000
LSE
08:27:17
275
3985.0000
LSE
08:27:17
150
3986.0000
LSE
08:28:01
288
3986.0000
LSE
08:28:01
302
3984.0000
LSE
08:29:34
95
3984.0000
LSE
08:29:34
393
3985.0000
LSE
08:29:34
444
3985.0000
LSE
08:29:34
459
3985.0000
LSE
08:29:34
442
3985.5000
LSE
08:31:11
457
3988.0000
LSE
08:32:22
401
3988.0000
LSE
08:32:43
232
3989.0000
LSE
08:33:07
322
3989.0000
LSE
08:33:07
613
3988.5000
LSE
08:33:07
385
3988.0000
LSE
08:33:09
273
3990.5000
LSE
08:34:35
170
3990.5000
LSE
08:34:35
374
3989.5000
LSE
08:34:40
442
3989.5000
LSE
08:34:40
490
3990.0000
LSE
08:34:40
440
3989.0000
LSE
08:34:50
376
3990.0000
LSE
08:35:31
495
3990.0000
LSE
08:35:31
475
3989.5000
LSE
08:35:39
409
3990.5000
LSE
08:36:19
373
3990.0000
LSE
08:36:32
44
3989.5000
LSE
08:36:50
100
3989.5000
LSE
08:36:50
50
3989.5000
LSE
08:36:50
50
3989.5000
LSE
08:36:50
190
3989.5000
LSE
08:36:50
399
3989.5000
LSE
08:36:50
447
3990.0000
LSE
08:37:33
341
3989.0000
LSE
08:37:38
100
3989.0000
LSE
08:37:38
12
3988.5000
LSE
08:37:40
50
3988.5000
LSE
08:37:40
200
3988.5000
LSE
08:37:40
150
3988.5000
LSE
08:37:40
50
3988.5000
LSE
08:37:40
400
3985.5000
LSE
08:40:19
7
3985.5000
LSE
08:40:19
407
3986.0000
LSE
08:40:19
121
3985.0000
LSE
08:40:40
323
3985.0000
LSE
08:40:40
394
3985.0000
LSE
08:40:40
220
3992.0000
LSE
08:44:39
173
3991.5000
LSE
08:44:53
438
3991.5000
LSE
08:44:53
547
3992.0000
LSE
08:45:39
406
3992.0000
LSE
08:45:59
452
3991.0000
LSE
08:46:00
365
3990.0000
LSE
08:46:13
75
3990.0000
LSE
08:46:13
337
3989.5000
LSE
08:46:38
90
3989.5000
LSE
08:46:38
220
3990.5000
LSE
08:47:48
106
3990.5000
LSE
08:47:48
150
3990.5000
LSE
08:47:48
399
3991.0000
LSE
08:47:48
406
3992.5000
LSE
08:48:56
506
3992.5000
LSE
08:48:56
406
3993.5000
LSE
08:49:35
437
3993.5000
LSE
08:49:35
554
3993.0000
LSE
08:49:40
262
3992.5000
LSE
08:49:44
74
3992.5000
LSE
08:49:44
84
3992.5000
LSE
08:49:44
445
3992.0000
LSE
08:50:27
405
3992.0000
LSE
08:52:07
383
3992.0000
LSE
08:52:07
392
3991.5000
LSE
08:52:29
422
3991.0000
LSE
08:53:41
464
3990.0000
LSE
08:54:18
444
3989.5000
LSE
08:54:47
467
3993.0000
LSE
08:58:29
389
3993.5000
LSE
08:58:43
412
3993.0000
LSE
08:58:46
196
3993.0000
LSE
08:58:46
169
3993.0000
LSE
08:58:46
43
3993.0000
LSE
08:58:46
380
3993.0000
LSE
08:58:46
232
3992.5000
LSE
08:59:31
517
3994.0000
LSE
09:00:06
54
3993.0000
LSE
09:00:15
31
3993.0000
LSE
09:00:15
50
3993.0000
LSE
09:00:15
150
3993.0000
LSE
09:00:15
72
3993.0000
LSE
09:00:15
50
3993.0000
LSE
09:00:15
501
3993.5000
LSE
09:00:15
67
3993.5000
LSE
09:01:15
322
3993.5000
LSE
09:01:15
423
3993.5000
LSE
09:01:15
409
3994.0000
LSE
09:02:54
388
3993.5000
LSE
09:03:09
70
3993.5000
LSE
09:03:09
456
3994.5000
LSE
09:04:06
616
3994.0000
LSE
09:04:19
58
3994.0000
LSE
09:04:19
15
3994.0000
LSE
09:04:19
467
3993.5000
LSE
09:04:36
33
3993.5000
LSE
09:04:36
447
3992.5000
LSE
09:05:07
438
3993.0000
LSE
09:05:07
212
3992.0000
LSE
09:05:56
236
3992.0000
LSE
09:05:56
30
3994.0000
LSE
09:07:44
50
3994.0000
LSE
09:07:44
50
3994.0000
LSE
09:07:44
72
3994.0000
LSE
09:07:44
50
3994.0000
LSE
09:07:44
200
3994.0000
LSE
09:07:44
79
3994.0000
LSE
09:07:44
300
3994.0000
LSE
09:07:44
278
3993.5000
LSE
09:07:45
214
3995.0000
LSE
09:09:20
441
3995.0000
LSE
09:09:20
204
3995.0000
LSE
09:10:08
398
3995.0000
LSE
09:10:08
358
3994.5000
LSE
09:10:28
51
3994.5000
LSE
09:10:28
72
3993.5000
LSE
09:12:03
120
3993.5000
LSE
09:12:03
51
3993.5000
LSE
09:12:03
60
3993.5000
LSE
09:12:03
105
3993.5000
LSE
09:12:03
103
3993.5000
LSE
09:12:03
372
3994.0000
LSE
09:12:03
383
3993.0000
LSE
09:12:14
457
3992.5000
LSE
09:14:38
389
3993.0000
LSE
09:16:28
7
3993.0000
LSE
09:16:28
393
3993.0000
LSE
09:16:28
446
3992.5000
LSE
09:16:36
539
3992.5000
LSE
09:16:36
180
3992.0000
LSE
09:19:29
50
3992.0000
LSE
09:19:29
50
3992.0000
LSE
09:19:29
429
3992.5000
LSE
09:19:29
417
3991.5000
LSE
09:19:54
456
3992.0000
LSE
09:21:05
22
3992.0000
LSE
09:21:52
406
3992.0000
LSE
09:21:55
78
3993.0000
LSE
09:23:21
50
3993.0000
LSE
09:23:21
50
3993.0000
LSE
09:23:21
150
3993.0000
LSE
09:23:21
50
3993.0000
LSE
09:23:21
72
3993.0000
LSE
09:23:21
455
3993.0000
LSE
09:23:21
429
3992.0000
LSE
09:24:09
408
3992.5000
LSE
09:24:09
434
3992.5000
LSE
09:24:09
50
3992.0000
LSE
09:26:01
72
3992.0000
LSE
09:26:01
50
3992.0000
LSE
09:26:01
26
3992.0000
LSE
09:26:01
406
3992.0000
LSE
09:26:01
404
3991.5000
LSE
09:26:02
258
3993.0000
LSE
09:27:37
138
3993.0000
LSE
09:27:37
446
3992.5000
LSE
09:27:40
415
3992.0000
LSE
09:27:45
84
3992.0000
LSE
09:29:12
322
3992.0000
LSE
09:29:12
234
3992.5000
LSE
09:29:12
207
3992.5000
LSE
09:29:12
330
3994.5000
LSE
09:32:44
109
3994.5000
LSE
09:32:44
97
3995.0000
LSE
09:32:58
708
3995.0000
LSE
09:33:03
405
3995.5000
LSE
09:33:03
23
3994.0000
LSE
09:33:08
76
3994.0000
LSE
09:33:08
50
3994.0000
LSE
09:33:08
250
3994.0000
LSE
09:33:08
111
3994.0000
LSE
09:33:08
440
3994.5000
LSE
09:33:08
445
3994.5000
LSE
09:34:00
379
3995.5000
LSE
09:35:30
418
3999.5000
LSE
09:37:19
327
4001.5000
LSE
09:37:44
100
4001.5000
LSE
09:37:44
418
4001.5000
LSE
09:37:47
321
4001.5000
LSE
09:37:49
444
4002.0000
LSE
09:38:47
59
4000.5000
LSE
09:38:49
423
4001.5000
LSE
09:38:49
313
4001.5000
LSE
09:38:49
394
4001.0000
LSE
09:40:09
391
4002.5000
LSE
09:40:49
596
4004.5000
LSE
09:42:10
132
4005.0000
LSE
09:42:10
132
4005.0000
LSE
09:42:10
130
4005.0000
LSE
09:42:10
184
4005.0000
LSE
09:42:10
163
4005.0000
LSE
09:42:10
153
4005.0000
LSE
09:42:10
66
4006.0000
LSE
09:43:33
76
4006.0000
LSE
09:43:33
321
4006.0000
LSE
09:43:33
390
4006.0000
LSE
09:43:33
762
4006.5000
LSE
09:43:33
491
4005.5000
LSE
09:43:42
91
4004.5000
LSE
09:44:09
272
4004.5000
LSE
09:44:09
11
4004.5000
LSE
09:44:10
76
4003.0000
LSE
09:44:17
234
4003.0000
LSE
09:44:18
103
4004.0000
LSE
09:45:06
327
4004.0000
LSE
09:45:06
343
4006.0000
LSE
09:47:20
250
4006.0000
LSE
09:47:20
230
4007.0000
LSE
09:49:33
230
4007.0000
LSE
09:49:33
409
4006.5000
LSE
09:49:39
423
4006.5000
LSE
09:49:39
489
4006.0000
LSE
09:49:59
243
4005.0000
LSE
09:50:00
139
4005.0000
LSE
09:50:00
427
4005.0000
LSE
09:50:00
439
4004.5000
LSE
09:50:27
5
4004.0000
LSE
09:50:28
196
4004.5000
LSE
09:51:42
190
4004.5000
LSE
09:51:42
384
4003.5000
LSE
09:52:12
386
4003.0000
LSE
09:52:13
375
4006.0000
LSE
09:55:50
1038
4006.0000
LSE
09:56:22
638
4005.0000
LSE
09:56:24
421
4005.0000
LSE
09:56:44
458
4004.5000
LSE
09:56:48
116
4004.0000
LSE
09:57:15
347
4006.5000
LSE
09:59:09
37
4006.5000
LSE
09:59:09
240
4006.0000
LSE
10:01:17
153
4006.0000
LSE
10:01:17
383
4006.0000
LSE
10:01:17
56
4006.0000
LSE
10:01:17
120
4005.5000
LSE
10:01:19
286
4004.5000
LSE
10:02:11
323
4005.0000
LSE
10:02:11
173
4005.0000
LSE
10:02:11
27
4005.0000
LSE
10:02:11
143
4005.5000
LSE
10:02:11
196
4005.5000
LSE
10:02:11
145
4005.5000
LSE
10:02:11
34
4005.5000
LSE
10:02:11
390
4007.5000
LSE
10:04:41
424
4007.5000
LSE
10:04:41
551
4008.0000
LSE
10:05:14
120
4008.0000
LSE
10:06:10
440
4008.0000
LSE
10:06:10
50
4008.5000
LSE
10:07:29
503
4009.0000
LSE
10:07:29
129
4009.5000
LSE
10:07:29
55
4009.5000
LSE
10:07:29
129
4009.5000
LSE
10:07:29
50
4009.5000
LSE
10:07:29
55
4009.5000
LSE
10:07:29
129
4009.5000
LSE
10:07:29
55
4009.5000
LSE
10:07:29
50
4009.5000
LSE
10:07:29
50
4009.5000
LSE
10:07:29
50
4009.5000
LSE
10:07:29
50
4009.5000
LSE
10:07:29
129
4009.5000
LSE
10:07:29
20
4009.5000
LSE
10:07:29
377
4008.0000
LSE
10:07:30
378
4007.5000
LSE
10:08:04
430
4008.0000
LSE
10:09:10
334
4008.5000
LSE
10:10:27
111
4008.5000
LSE
10:10:27
154
4007.5000
LSE
10:10:52
127
4008.0000
LSE
10:10:52
326
4008.0000
LSE
10:10:52
178
4007.0000
LSE
10:10:55
121
4007.0000
LSE
10:10:55
241
4007.5000
LSE
10:10:55
284
4005.5000
LSE
10:11:41
167
4005.5000
LSE
10:11:41
375
4007.5000
LSE
10:14:11
2
4006.5000
LSE
10:14:37
47
4006.5000
LSE
10:14:37
378
4006.5000
LSE
10:14:37
507
4006.5000
LSE
10:14:37
385
4005.5000
LSE
10:14:59
55
4005.5000
LSE
10:14:59
131
4004.5000
LSE
10:16:06
276
4004.5000
LSE
10:16:13
210
4004.5000
LSE
10:18:25
131
4004.5000
LSE
10:18:25
50
4004.5000
LSE
10:18:25
50
4004.5000
LSE
10:18:25
230
4004.5000
LSE
10:18:25
470
4004.5000
LSE
10:18:25
408
4004.5000
LSE
10:18:25
452
4004.0000
LSE
10:18:52
432
4004.0000
LSE
10:21:23
418
4004.0000
LSE
10:21:58
35
4004.0000
LSE
10:21:58
400
4004.0000
LSE
10:21:58
388
4004.0000
LSE
10:21:58
32
4004.0000
LSE
10:21:58
375
4006.5000
LSE
10:24:55
443
4010.0000
LSE
10:26:34
294
4009.5000
LSE
10:26:37
486
4009.5000
LSE
10:26:52
95
4009.5000
LSE
10:26:52
256
4010.5000
LSE
10:27:24
138
4010.5000
LSE
10:27:24
312
4010.5000
LSE
10:27:26
91
4010.5000
LSE
10:27:26
415
4010.0000
LSE
10:27:37
50
4010.5000
LSE
10:29:19
200
4010.5000
LSE
10:29:19
50
4010.5000
LSE
10:29:19
50
4010.5000
LSE
10:29:19
40
4010.5000
LSE
10:29:19
152
4009.5000
LSE
10:29:32
30
4010.0000
LSE
10:30:22
363
4010.0000
LSE
10:30:22
164
4015.0000
LSE
10:33:19
208
4015.0000
LSE
10:33:19
50
4014.5000
LSE
10:33:26
320
4014.5000
LSE
10:33:26
50
4014.5000
LSE
10:33:26
170
4015.0000
LSE
10:33:26
50
4015.0000
LSE
10:33:26
92
4015.0000
LSE
10:33:26
459
4014.5000
LSE
10:33:26
411
4015.0000
LSE
10:33:26
117
4015.0000
LSE
10:34:02
220
4015.0000
LSE
10:34:02
265
4015.0000
LSE
10:34:02
582
4015.5000
LSE
10:34:02
375
4014.5000
LSE
10:34:04
380
4014.0000
LSE
10:34:10
436
4014.5000
LSE
10:35:13
385
4014.5000
LSE
10:36:23
406
4015.0000
LSE
10:36:23
24
4014.0000
LSE
10:37:45
236
4014.0000
LSE
10:37:50
136
4014.0000
LSE
10:37:50
385
4013.0000
LSE
10:38:10
397
4017.5000
LSE
10:42:00
309
4017.0000
LSE
10:42:22
165
4017.0000
LSE
10:42:22
149
4016.5000
LSE
10:42:37
398
4016.5000
LSE
10:42:37
155
4016.0000
LSE
10:43:22
143
4016.0000
LSE
10:43:23
255
4016.0000
LSE
10:43:24
50
4015.5000
LSE
10:43:56
50
4015.5000
LSE
10:43:56
152
4015.5000
LSE
10:43:56
88
4015.5000
LSE
10:43:56
50
4015.5000
LSE
10:43:56
18
4015.5000
LSE
10:43:56
423
4015.5000
LSE
10:43:56
75
4015.5000
LSE
10:45:42
333
4015.5000
LSE
10:45:42
389
4014.5000
LSE
10:45:54
35
4014.5000
LSE
10:45:54
421
4014.5000
LSE
10:47:21
402
4013.5000
LSE
10:47:23
436
4015.0000
LSE
10:48:15
375
4013.0000
LSE
10:49:04
108
4014.0000
LSE
10:49:30
320
4014.0000
LSE
10:49:30
439
4016.0000
LSE
10:52:59
524
4015.5000
LSE
10:53:03
395
4015.0000
LSE
10:53:33
239
4015.0000
LSE
10:54:04
135
4015.0000
LSE
10:54:04
220
4014.5000
LSE
10:54:11
452
4014.5000
LSE
10:54:11
397
4014.5000
LSE
10:54:39
320
4015.0000
LSE
10:55:51
427
4015.0000
LSE
10:55:51
227
4015.5000
LSE
10:57:37
210
4016.5000
LSE
10:58:23
484
4016.0000
LSE
10:58:37
72
4015.5000
LSE
10:58:46
457
4015.5000
LSE
10:58:46
7
4015.5000
LSE
11:00:03
50
4015.5000
LSE
11:00:03
50
4015.5000
LSE
11:00:03
320
4015.5000
LSE
11:00:03
140
4015.5000
LSE
11:00:03
281
4015.5000
LSE
11:00:03
50
4015.0000
LSE
11:00:51
410
4015.5000
LSE
11:00:51
21
4016.0000
LSE
11:01:59
50
4016.0000
LSE
11:01:59
150
4016.0000
LSE
11:01:59
50
4016.0000
LSE
11:01:59
50
4016.0000
LSE
11:01:59
50
4016.0000
LSE
11:01:59
50
4016.0000
LSE
11:01:59
517
4016.0000
LSE
11:01:59
50
4015.5000
LSE
11:03:22
50
4015.5000
LSE
11:03:22
150
4015.5000
LSE
11:03:22
50
4015.5000
LSE
11:03:22
85
4015.5000
LSE
11:03:22
57
4015.5000
LSE
11:03:22
433
4015.5000
LSE
11:03:22
50
4017.0000
LSE
11:05:01
50
4017.0000
LSE
11:05:01
150
4017.0000
LSE
11:05:01
184
4017.0000
LSE
11:05:01
506
4017.0000
LSE
11:05:01
396
4016.5000
LSE
11:05:56
357
4016.0000
LSE
11:05:58
257
4016.0000
LSE
11:05:58
6
4015.5000
LSE
11:06:05
430
4015.5000
LSE
11:06:05
519
4015.0000
LSE
11:06:45
331
4014.5000
LSE
11:07:47
144
4014.5000
LSE
11:07:47
517
4013.5000
LSE
11:07:50
47
4013.0000
LSE
11:07:52
202
4013.0000
LSE
11:07:52
190
4013.0000
LSE
11:07:52
449
4012.0000
LSE
11:08:13
9
4011.5000
LSE
11:10:10
391
4011.5000
LSE
11:10:10
390
4010.5000
LSE
11:10:32
335
4010.5000
LSE
11:11:12
67
4010.5000
LSE
11:11:12
394
4010.0000
LSE
11:11:44
382
4009.5000
LSE
11:12:26
389
4008.0000
LSE
11:12:35
363
4008.5000
LSE
11:13:40
18
4008.5000
LSE
11:13:40
508
4007.5000
LSE
11:14:28
406
4009.5000
LSE
11:15:59
421
4009.5000
LSE
11:15:59
57
4008.0000
LSE
11:16:01
320
4008.0000
LSE
11:16:01
584
4008.5000
LSE
11:16:01
25
4012.0000
LSE
11:17:10
412
4011.5000
LSE
11:17:18
598
4011.5000
LSE
11:17:18
628
4011.0000
LSE
11:17:31
36
4011.0000
LSE
11:17:31
381
4011.0000
LSE
11:17:32
440
4013.0000
LSE
11:19:04
70
4012.5000
LSE
11:19:09
377
4012.5000
LSE
11:19:09
166
4010.5000
LSE
11:20:39
236
4010.5000
LSE
11:20:39
404
4010.5000
LSE
11:21:42
434
4010.5000
LSE
11:22:41
316
4011.0000
LSE
11:23:22
109
4011.0000
LSE
11:23:22
294
4009.5000
LSE
11:23:25
112
4009.5000
LSE
11:23:25
409
4010.0000
LSE
11:23:25
424
4008.0000
LSE
11:24:11
28
4009.0000
LSE
11:26:18
364
4009.0000
LSE
11:26:18
200
4008.5000
LSE
11:26:47
245
4008.5000
LSE
11:26:47
223
4009.5000
LSE
11:28:19
100
4009.5000
LSE
11:28:19
82
4009.5000
LSE
11:28:19
521
4008.5000
LSE
11:28:34
404
4008.0000
LSE
11:28:59
121
4008.0000
LSE
11:29:00
321
4008.0000
LSE
11:29:00
190
4011.0000
LSE
11:31:28
130
4011.0000
LSE
11:31:28
190
4011.0000
LSE
11:31:28
438
4010.5000
LSE
11:31:52
14
4010.5000
LSE
11:31:52
59
4009.5000
LSE
11:31:53
395
4011.0000
LSE
11:33:02
446
4012.0000
LSE
11:34:30
14
4011.0000
LSE
11:34:34
367
4011.0000
LSE
11:34:34
455
4011.0000
LSE
11:35:03
399
4010.5000
LSE
11:35:16
428
4010.5000
LSE
11:37:26
159
4010.0000
LSE
11:37:57
253
4010.0000
LSE
11:37:57
397
4010.0000
LSE
11:37:57
50
4009.5000
LSE
11:39:22
50
4009.5000
LSE
11:39:22
443
4009.5000
LSE
11:39:22
430
4008.5000
LSE
11:42:15
143
4009.0000
LSE
11:43:32
239
4009.0000
LSE
11:43:32
417
4009.0000
LSE
11:44:30
539
4008.5000
LSE
11:44:58
411
4008.0000
LSE
11:45:08
416
4007.5000
LSE
11:45:43
222
4006.0000
LSE
11:47:19
353
4007.0000
LSE
11:47:19
50
4007.0000
LSE
11:47:19
50
4007.0000
LSE
11:47:19
457
4007.0000
LSE
11:47:19
431
4008.5000
LSE
11:47:19
445
4008.5000
LSE
11:48:58
367
4008.0000
LSE
11:50:08
75
4008.0000
LSE
11:50:08
152
4007.0000
LSE
11:51:02
299
4007.0000
LSE
11:51:02
350
4006.0000
LSE
11:52:58
50
4006.0000
LSE
11:52:58
50
4006.0000
LSE
11:52:58
430
4006.5000
LSE
11:52:58
446
4003.5000
LSE
11:53:42
409
4002.5000
LSE
11:54:05
810
4003.5000
LSE
11:57:45
306
4003.0000
LSE
11:57:46
177
4003.0000
LSE
11:57:46
150
4003.0000
LSE
11:59:02
200
4003.0000
LSE
11:59:02
50
4003.0000
LSE
11:59:02
50
4003.0000
LSE
11:59:02
50
4003.0000
LSE
11:59:02
330
4003.5000
LSE
11:59:02
78
4003.5000
LSE
11:59:02
258
4003.5000
LSE
11:59:59
117
4003.5000
LSE
11:59:59
50
4003.0000
LSE
12:00:01
29
4003.0000
LSE
12:00:01
150
4003.0000
LSE
12:00:01
50
4003.0000
LSE
12:00:01
180
4003.0000
LSE
12:00:01
378
4003.0000
LSE
12:00:01
381
4004.5000
LSE
12:02:17
448
4005.5000
LSE
12:03:00
436
4005.5000
LSE
12:04:18
386
4005.0000
LSE
12:04:33
229
4004.0000
LSE
12:05:40
166
4004.0000
LSE
12:05:40
354
4003.5000
LSE
12:05:43
51
4003.5000
LSE
12:05:43
403
4005.0000
LSE
12:07:05
20
4007.5000
LSE
12:09:32
460
4007.0000
LSE
12:10:05
233
4007.0000
LSE
12:10:05
220
4007.0000
LSE
12:10:05
398
4007.0000
LSE
12:10:05
409
4007.0000
LSE
12:10:05
412
4006.5000
LSE
12:11:11
938
4006.0000
LSE
12:14:50
70
4006.0000
LSE
12:14:50
50
4005.0000
LSE
12:15:00
50
4005.0000
LSE
12:15:00
150
4005.5000
LSE
12:15:00
50
4005.0000
LSE
12:15:00
50
4005.5000
LSE
12:15:00
50
4005.5000
LSE
12:15:00
50
4005.5000
LSE
12:15:00
11
4005.5000
LSE
12:15:00
594
4005.5000
LSE
12:15:00
93
4004.5000
LSE
12:15:08
297
4004.5000
LSE
12:15:08
23
4004.5000
LSE
12:15:08
482
4005.0000
LSE
12:18:06
436
4005.5000
LSE
12:18:06
379
4004.5000
LSE
12:19:40
377
4007.0000
LSE
12:20:36
476
4007.5000
LSE
12:22:56
391
4007.5000
LSE
12:22:56
515
4007.0000
LSE
12:23:00
50
4007.0000
LSE
12:25:41
190
4007.0000
LSE
12:25:41
63
4007.0000
LSE
12:25:41
50
4007.0000
LSE
12:25:41
50
4007.0000
LSE
12:25:41
53
4007.0000
LSE
12:25:41
441
4007.0000
LSE
12:25:41
429
4007.0000
LSE
12:25:41
402
4006.5000
LSE
12:26:12
417
4005.5000
LSE
12:26:30
249
4004.0000
LSE
12:27:01
191
4004.0000
LSE
12:27:01
460
4004.0000
LSE
12:28:23
443
4003.5000
LSE
12:28:25
450
4004.0000
LSE
12:30:02
577
4006.0000
LSE
12:32:30
435
4005.5000
LSE
12:32:33
446
4005.5000
LSE
12:33:50
164
4004.5000
LSE
12:34:21
200
4004.5000
LSE
12:34:21
424
4005.0000
LSE
12:34:21
153
4003.5000
LSE
12:37:41
157
4003.5000
LSE
12:37:41
151
4003.5000
LSE
12:37:41
240
4003.0000
LSE
12:38:52
191
4003.0000
LSE
12:40:01
315
4003.0000
LSE
12:40:01
404
4003.0000
LSE
12:40:01
214
4003.0000
LSE
12:40:01
450
4003.5000
LSE
12:43:01
329
4003.0000
LSE
12:43:01
90
4003.0000
LSE
12:43:01
464
4003.0000
LSE
12:43:01
50
4002.5000
LSE
12:44:48
50
4002.5000
LSE
12:44:48
50
4002.5000
LSE
12:44:48
439
4003.0000
LSE
12:44:48
418
4003.0000
LSE
12:44:48
74
4002.0000
LSE
12:45:37
205
4002.0000
LSE
12:45:37
172
4001.5000
LSE
12:46:46
50
4001.5000
LSE
12:46:46
230
4001.5000
LSE
12:46:46
389
4002.0000
LSE
12:46:46
106
4002.0000
LSE
12:46:46
223
4001.0000
LSE
12:48:30
212
4001.0000
LSE
12:48:30
21
4001.0000
LSE
12:48:30
126
4000.0000
LSE
12:53:22
456
4000.5000
LSE
12:53:22
578
4000.5000
LSE
12:53:22
428
3999.5000
LSE
12:54:26
50
3999.0000
LSE
12:55:00
50
3999.0000
LSE
12:55:00
455
3999.0000
LSE
12:55:00
50
3999.5000
LSE
12:55:26
401
3999.5000
LSE
12:55:26
120
3999.0000
LSE
12:55:27
321
3999.0000
LSE
12:55:27
449
3999.0000
LSE
12:55:27
15
3999.5000
LSE
12:56:53
50
3999.5000
LSE
12:56:53
50
3999.5000
LSE
12:56:53
220
3999.5000
LSE
12:56:53
90
3999.5000
LSE
12:56:53
374
3999.5000
LSE
12:56:53
50
3998.0000
LSE
12:57:29
190
3998.0000
LSE
12:57:29
190
3998.0000
LSE
12:57:29
170
3999.0000
LSE
13:00:42
404
3999.5000
LSE
13:00:42
385
3999.5000
LSE
13:00:42
69
4000.0000
LSE
13:03:35
69
4000.0000
LSE
13:03:35
161
4000.0000
LSE
13:03:35
69
4000.0000
LSE
13:03:38
161
4000.0000
LSE
13:03:41
69
4000.0000
LSE
13:03:41
160
4000.0000
LSE
13:03:45
68
4000.0000
LSE
13:03:45
431
3999.5000
LSE
13:03:51
387
3999.5000
LSE
13:03:51
205
4000.0000
LSE
13:05:02
232
4000.0000
LSE
13:05:02
20
4000.0000
LSE
13:05:02
50
4000.0000
LSE
13:05:02
210
4000.0000
LSE
13:05:02
210
4000.0000
LSE
13:05:02
298
4000.0000
LSE
13:05:02
123
4000.0000
LSE
13:05:02
434
4001.5000
LSE
13:07:31
376
4002.0000
LSE
13:07:31
446
4001.0000
LSE
13:07:53
452
4000.5000
LSE
13:08:39
23
4000.0000
LSE
13:11:10
50
4000.0000
LSE
13:11:10
50
4000.0000
LSE
13:11:10
50
4000.0000
LSE
13:11:10
190
4000.0000
LSE
13:11:10
50
4000.0000
LSE
13:11:10
50
4000.0000
LSE
13:11:10
248
3999.5000
LSE
13:11:10
198
3999.5000
LSE
13:11:10
387
4000.0000
LSE
13:11:10
446
3998.5000
LSE
13:12:30
378
3998.0000
LSE
13:13:21
410
3997.5000
LSE
13:14:02
455
3997.0000
LSE
13:14:29
404
3996.5000
LSE
13:15:45
107
3996.5000
LSE
13:16:46
322
3996.5000
LSE
13:16:46
386
3996.5000
LSE
13:16:46
50
3994.5000
LSE
13:18:41
359
3994.5000
LSE
13:18:41
300
3994.0000
LSE
13:18:42
146
3994.0000
LSE
13:18:42
396
3992.5000
LSE
13:20:15
50
3996.0000
LSE
13:23:58
150
3996.0000
LSE
13:23:58
50
3996.0000
LSE
13:23:58
50
3996.0000
LSE
13:23:58
27
3996.0000
LSE
13:23:58
50
3996.0000
LSE
13:23:58
10
3996.0000
LSE
13:23:58
418
3995.5000
LSE
13:23:58
298
3995.5000
LSE
13:23:58
174
3995.5000
LSE
13:23:58
458
3994.5000
LSE
13:24:10
195
3993.5000
LSE
13:24:38
230
3993.5000
LSE
13:24:38
391
3994.0000
LSE
13:24:38
149
3992.0000
LSE
13:26:36
150
3992.0000
LSE
13:26:36
50
3992.0000
LSE
13:26:36
41
3992.0000
LSE
13:26:36
442
3993.0000
LSE
13:26:36
458
3992.5000
LSE
13:27:36
100
3992.0000
LSE
13:27:44
278
3992.0000
LSE
13:27:57
462
3991.0000
LSE
13:28:16
50
3994.5000
LSE
13:30:26
334
3994.5000
LSE
13:30:26
59
3994.0000
LSE
13:30:38
205
3994.0000
LSE
13:30:38
74
3994.0000
LSE
13:30:38
13
3994.0000
LSE
13:30:38
26
3994.0000
LSE
13:30:38
377
3994.5000
LSE
13:30:38
145
3993.0000
LSE
13:30:43
122
3993.0000
LSE
13:30:43
165
3993.0000
LSE
13:30:43
456
3993.5000
LSE
13:31:12
40
3993.5000
LSE
13:31:12
347
3993.5000
LSE
13:31:12
434
3991.0000
LSE
13:32:16
400
3990.5000
LSE
13:33:26
438
3990.0000
LSE
13:33:45
462
3989.5000
LSE
13:33:47
427
3989.5000
LSE
13:34:38
125
3989.0000
LSE
13:34:40
332
3989.0000
LSE
13:34:40
100
3986.5000
LSE
13:35:22
27
3986.5000
LSE
13:35:22
125
3986.5000
LSE
13:35:22
15
3986.5000
LSE
13:35:22
111
3986.5000
LSE
13:35:22
281
3987.5000
LSE
13:35:22
50
3987.5000
LSE
13:35:22
50
3987.5000
LSE
13:35:22
418
3990.5000
LSE
13:36:37
454
3989.5000
LSE
13:36:48
299
3989.0000
LSE
13:37:11
123
3989.0000
LSE
13:37:11
151
3989.0000
LSE
13:37:41
296
3989.0000
LSE
13:37:41
158
3987.5000
LSE
13:37:54
297
3987.5000
LSE
13:37:54
377
3987.0000
LSE
13:38:36
372
3987.5000
LSE
13:39:11
211
3985.5000
LSE
13:39:55
214
3985.5000
LSE
13:39:55
73
3986.0000
LSE
13:42:20
375
3986.0000
LSE
13:42:20
274
3985.5000
LSE
13:42:21
50
3985.5000
LSE
13:42:21
50
3985.5000
LSE
13:42:21
173
3985.5000
LSE
13:42:21
244
3985.5000
LSE
13:42:21
373
3985.5000
LSE
13:42:21
12
3985.5000
LSE
13:42:21
376
3984.0000
LSE
13:43:48
313
3985.0000
LSE
13:45:28
98
3985.0000
LSE
13:45:28
405
3986.0000
LSE
13:46:12
280
3985.5000
LSE
13:46:38
158
3985.5000
LSE
13:46:38
13
3985.5000
LSE
13:46:38
389
3985.5000
LSE
13:47:18
500
3985.0000
LSE
13:47:30
19
3985.5000
LSE
13:48:11
388
3985.5000
LSE
13:48:11
456
3985.5000
LSE
13:49:06
100
3985.0000
LSE
13:49:46
166
3985.0000
LSE
13:49:46
160
3985.0000
LSE
13:49:46
455
3985.0000
LSE
13:49:46
440
3984.0000
LSE
13:50:08
177
3982.5000
LSE
13:51:22
200
3982.5000
LSE
13:51:22
371
3982.5000
LSE
13:51:57
32
3982.5000
LSE
13:51:57
389
3982.0000
LSE
13:52:28
37
3981.5000
LSE
13:54:17
287
3981.5000
LSE
13:54:17
150
3981.5000
LSE
13:54:17
432
3981.5000
LSE
13:54:17
102
3981.5000
LSE
13:54:50
349
3981.5000
LSE
13:55:07
43
3982.0000
LSE
13:56:00
187
3982.0000
LSE
13:56:00
43
3982.0000
LSE
13:56:00
187
3982.0000
LSE
13:56:00
183
3982.0000
LSE
13:56:20
5
3982.0000
LSE
13:57:20
2
3982.0000
LSE
13:57:20
212
3982.0000
LSE
13:57:20
199
3982.0000
LSE
13:57:20
310
3982.0000
LSE
13:57:20
135
3982.0000
LSE
13:58:18
79
3982.0000
LSE
13:58:18
50
3982.0000
LSE
13:58:18
150
3982.0000
LSE
13:58:18
50
3982.0000
LSE
13:58:18
50
3982.0000
LSE
13:58:18
160
3982.0000
LSE
13:58:18
415
3982.0000
LSE
13:58:18
47
3983.0000
LSE
13:59:45
386
3983.0000
LSE
13:59:45
249
3983.0000
LSE
14:00:05
100
3983.0000
LSE
14:00:05
176
3983.0000
LSE
14:00:05
508
3982.5000
LSE
14:00:08
92
3982.5000
LSE
14:00:08
100
3982.0000
LSE
14:00:14
13
3982.0000
LSE
14:00:14
1
3982.0000
LSE
14:00:28
350
3982.0000
LSE
14:00:28
315
3981.5000
LSE
14:01:00
110
3981.5000
LSE
14:01:00
21
3981.5000
LSE
14:01:00
448
3981.0000
LSE
14:02:28
133
3981.0000
LSE
14:02:58
50
3981.0000
LSE
14:02:58
150
3981.0000
LSE
14:02:58
72
3981.0000
LSE
14:02:58
201
3981.0000
LSE
14:02:58
77
3981.0000
LSE
14:02:58
109
3981.0000
LSE
14:02:58
410
3980.0000
LSE
14:03:18
325
3980.5000
LSE
14:04:26
100
3980.5000
LSE
14:04:26
132
3980.5000
LSE
14:04:26
6
3980.5000
LSE
14:04:26
378
3981.0000
LSE
14:04:26
150
3981.0000
LSE
14:06:20
178
3981.0000
LSE
14:06:20
46
3981.0000
LSE
14:06:20
150
3980.5000
LSE
14:07:32
159
3980.5000
LSE
14:07:32
50
3980.5000
LSE
14:07:32
14
3980.5000
LSE
14:07:32
110
3980.5000
LSE
14:07:32
50
3980.5000
LSE
14:07:32
196
3980.5000
LSE
14:07:32
150
3980.5000
LSE
14:07:32
464
3980.5000
LSE
14:07:32
304
3980.5000
LSE
14:07:32
197
3980.5000
LSE
14:07:32
376
3980.5000
LSE
14:08:28
416
3981.5000
LSE
14:09:58
125
3981.0000
LSE
14:10:02
72
3981.0000
LSE
14:10:02
50
3981.0000
LSE
14:10:02
150
3981.0000
LSE
14:10:02
50
3981.0000
LSE
14:10:02
436
3981.0000
LSE
14:10:02
426
3980.5000
LSE
14:11:05
173
3980.5000
LSE
14:12:12
268
3980.5000
LSE
14:12:12
372
3980.5000
LSE
14:12:12
442
3980.0000
LSE
14:13:01
454
3980.5000
LSE
14:13:53
353
3980.0000
LSE
14:13:55
52
3980.0000
LSE
14:13:56
33
3980.0000
LSE
14:14:19
73
3980.0000
LSE
14:14:19
323
3980.0000
LSE
14:14:19
421
3980.5000
LSE
14:15:41
248
3980.5000
LSE
14:15:58
410
3980.5000
LSE
14:15:58
11
3980.5000
LSE
14:15:58
19
3977.0000
LSE
14:16:50
423
3977.0000
LSE
14:16:56
150
3976.5000
LSE
14:18:08
50
3976.5000
LSE
14:18:08
50
3976.5000
LSE
14:18:08
50
3976.5000
LSE
14:18:08
72
3976.5000
LSE
14:18:08
50
3976.5000
LSE
14:18:08
27
3976.5000
LSE
14:18:08
409
3976.5000
LSE
14:18:08
426
3974.5000
LSE
14:19:07
43
3973.5000
LSE
14:19:30
50
3973.5000
LSE
14:19:30
50
3973.5000
LSE
14:19:30
150
3973.5000
LSE
14:19:30
170
3973.5000
LSE
14:19:30
415
3971.0000
LSE
14:20:21
383
3969.0000
LSE
14:21:01
112
3967.0000
LSE
14:22:02
220
3967.0000
LSE
14:22:02
74
3967.0000
LSE
14:22:02
50
3967.0000
LSE
14:22:02
188
3967.0000
LSE
14:22:02
253
3967.0000
LSE
14:22:02
345
3964.0000
LSE
14:22:40
50
3964.0000
LSE
14:22:40
446
3965.0000
LSE
14:23:21
404
3965.0000
LSE
14:23:21
413
3965.5000
LSE
14:24:00
53
3966.5000
LSE
14:24:49
170
3966.5000
LSE
14:24:49
170
3966.5000
LSE
14:24:49
233
3966.0000
LSE
14:25:01
169
3966.0000
LSE
14:25:01
36
3966.0000
LSE
14:25:01
293
3963.5000
LSE
14:25:16
160
3963.5000
LSE
14:25:16
461
3961.0000
LSE
14:26:02
49
3961.0000
LSE
14:26:43
73
3961.0000
LSE
14:26:43
50
3961.0000
LSE
14:26:43
100
3961.0000
LSE
14:26:43
50
3961.0000
LSE
14:26:43
132
3961.0000
LSE
14:26:43
282
3960.0000
LSE
14:27:32
549
3961.5000
LSE
14:28:14
432
3961.0000
LSE
14:28:18
430
3961.0000
LSE
14:28:18
383
3960.0000
LSE
14:28:52
372
3959.5000
LSE
14:29:06
292
3959.5000
LSE
14:29:31
150
3959.5000
LSE
14:29:31
387
3959.5000
LSE
14:29:31
392
3964.0000
LSE
14:31:00
117
3963.0000
LSE
14:31:01
15
3963.0000
LSE
14:31:01
50
3963.0000
LSE
14:31:01
50
3963.0000
LSE
14:31:01
50
3963.0000
LSE
14:31:01
73
3963.0000
LSE
14:31:01
50
3962.5000
LSE
14:31:01
38
3962.5000
LSE
14:31:01
397
3963.0000
LSE
14:31:01
278
3963.5000
LSE
14:31:01
50
3964.0000
LSE
14:31:01
50
3964.0000
LSE
14:31:01
73
3964.0000
LSE
14:31:01
150
3964.0000
LSE
14:31:01
173
3963.5000
LSE
14:31:01
317
3962.0000
LSE
14:31:02
439
3962.0000
LSE
14:31:12
78
3962.0000
LSE
14:31:12
325
3961.5000
LSE
14:31:17
409
3961.5000
LSE
14:31:17
70
3961.5000
LSE
14:31:18
452
3961.0000
LSE
14:31:21
100
3960.0000
LSE
14:31:37
141
3960.0000
LSE
14:31:37
33
3960.0000
LSE
14:31:37
138
3960.0000
LSE
14:31:37
315
3959.5000
LSE
14:32:16
113
3959.5000
LSE
14:32:16
120
3960.0000
LSE
14:32:16
325
3960.0000
LSE
14:32:16
50
3962.0000
LSE
14:33:04
441
3962.0000
LSE
14:33:04
399
3961.5000
LSE
14:33:05
475
3961.5000
LSE
14:33:05
443
3961.5000
LSE
14:33:05
447
3961.0000
LSE
14:33:07
461
3960.0000
LSE
14:33:32
68
3960.0000
LSE
14:34:00
325
3960.0000
LSE
14:34:00
13
3960.0000
LSE
14:34:00
121
3960.0000
LSE
14:34:00
320
3960.0000
LSE
14:34:00
435
3959.5000
LSE
14:34:08
404
3958.0000
LSE
14:34:18
406
3957.5000
LSE
14:34:46
388
3957.5000
LSE
14:34:46
430
3957.0000
LSE
14:34:48
162
3957.5000
LSE
14:35:30
113
3957.5000
LSE
14:35:30
112
3957.5000
LSE
14:35:30
84
3959.0000
LSE
14:36:23
302
3959.0000
LSE
14:36:23
79
3958.5000
LSE
14:36:33
100
3958.5000
LSE
14:36:33
467
3958.5000
LSE
14:36:33
4
3958.5000
LSE
14:36:33
384
3958.5000
LSE
14:36:33
47
3959.0000
LSE
14:36:57
399
3959.0000
LSE
14:37:13
325
3958.0000
LSE
14:37:22
105
3958.0000
LSE
14:37:22
396
3958.5000
LSE
14:37:22
395
3957.5000
LSE
14:37:44
49
3956.5000
LSE
14:38:06
325
3956.5000
LSE
14:38:19
347
3956.0000
LSE
14:38:42
102
3956.0000
LSE
14:38:42
391
3955.5000
LSE
14:39:00
411
3955.5000
LSE
14:39:18
62
3956.0000
LSE
14:39:58
71
3956.0000
LSE
14:39:58
138
3956.0000
LSE
14:39:58
31
3956.0000
LSE
14:40:10
69
3956.0000
LSE
14:40:10
100
3956.0000
LSE
14:40:10
384
3956.0000
LSE
14:40:12
164
3956.0000
LSE
14:40:12
50
3956.0000
LSE
14:40:12
150
3956.0000
LSE
14:40:12
403
3955.5000
LSE
14:40:16
390
3953.5000
LSE
14:40:39
459
3954.0000
LSE
14:41:18
197
3955.0000
LSE
14:41:56
119
3955.0000
LSE
14:41:56
132
3955.0000
LSE
14:41:56
426
3955.0000
LSE
14:42:20
500
3958.5000
LSE
14:44:08
197
3959.5000
LSE
14:44:31
400
3959.5000
LSE
14:44:31
145
3959.5000
LSE
14:44:31
150
3960.0000
LSE
14:44:31
210
3960.0000
LSE
14:44:31
55
3960.0000
LSE
14:44:31
370
3960.0000
LSE
14:44:31
389
3959.0000
LSE
14:45:00
417
3959.0000
LSE
14:45:00
461
3958.0000
LSE
14:45:01
432
3956.5000
LSE
14:46:36
592
3956.0000
LSE
14:46:38
414
3955.5000
LSE
14:46:49
423
3955.5000
LSE
14:47:12
121
3956.0000
LSE
14:47:52
323
3956.0000
LSE
14:47:52
460
3957.5000
LSE
14:48:31
210
3956.5000
LSE
14:48:34
482
3957.0000
LSE
14:48:34
189
3956.5000
LSE
14:48:39
453
3956.0000
LSE
14:48:43
459
3955.0000
LSE
14:48:51
404
3957.5000
LSE
14:49:27
150
3957.5000
LSE
14:50:26
403
3957.5000
LSE
14:50:26
313
3957.0000
LSE
14:50:33
110
3957.0000
LSE
14:50:33
420
3957.0000
LSE
14:50:33
440
3957.0000
LSE
14:51:05
414
3957.0000
LSE
14:51:39
451
3956.5000
LSE
14:51:55
386
3956.5000
LSE
14:53:05
116
3956.0000
LSE
14:53:32
117
3956.0000
LSE
14:53:32
224
3956.0000
LSE
14:53:32
456
3957.5000
LSE
14:54:11
273
3957.0000
LSE
14:54:23
166
3957.0000
LSE
14:54:24
349
3957.0000
LSE
14:55:02
83
3957.0000
LSE
14:55:02
400
3956.5000
LSE
14:55:08
136
3956.5000
LSE
14:55:08
418
3956.0000
LSE
14:55:17
405
3955.5000
LSE
14:55:18
372
3953.5000
LSE
14:56:07
390
3956.0000
LSE
14:56:40
433
3960.0000
LSE
14:58:42
10
3960.0000
LSE
14:58:42
60
3960.0000
LSE
14:58:50
387
3961.0000
LSE
14:59:31
468
3962.0000
LSE
14:59:51
381
3963.5000
LSE
15:00:00
383
3963.5000
LSE
15:00:00
383
3963.0000
LSE
15:00:01
424
3963.0000
LSE
15:00:17
390
3963.0000
LSE
15:00:23
411
3963.5000
LSE
15:00:42
402
3963.0000
LSE
15:00:50
228
3963.0000
LSE
15:00:50
211
3963.0000
LSE
15:00:50
269
3963.0000
LSE
15:01:29
150
3963.0000
LSE
15:01:29
429
3962.5000
LSE
15:01:30
395
3962.5000
LSE
15:02:12
1
3962.5000
LSE
15:02:12
405
3962.5000
LSE
15:02:12
364
3962.5000
LSE
15:03:01
24
3962.5000
LSE
15:03:01
597
3965.5000
LSE
15:04:09
140
3967.0000
LSE
15:04:27
324
3967.0000
LSE
15:04:27
387
3966.5000
LSE
15:04:32
417
3966.0000
LSE
15:04:39
354
3965.5000
LSE
15:05:02
99
3965.5000
LSE
15:05:02
417
3965.0000
LSE
15:05:11
378
3966.5000
LSE
15:05:53
394
3965.5000
LSE
15:06:00
379
3966.0000
LSE
15:06:00
423
3967.5000
LSE
15:06:48
376
3967.5000
LSE
15:07:02
429
3967.0000
LSE
15:07:07
428
3966.0000
LSE
15:08:00
460
3965.0000
LSE
15:08:03
413
3964.0000
LSE
15:08:24
234
3964.0000
LSE
15:08:41
208
3964.0000
LSE
15:08:41
373
3964.0000
LSE
15:09:34
423
3963.5000
LSE
15:09:35
383
3962.5000
LSE
15:10:09
431
3962.0000
LSE
15:10:11
392
3959.5000
LSE
15:10:46
415
3959.0000
LSE
15:10:49
372
3963.0000
LSE
15:11:56
457
3963.0000
LSE
15:12:14
417
3965.5000
LSE
15:12:42
408
3965.0000
LSE
15:12:54
457
3966.5000
LSE
15:13:48
637
3966.5000
LSE
15:13:48
436
3966.0000
LSE
15:13:50
392
3966.5000
LSE
15:14:19
188
3967.5000
LSE
15:15:00
184
3967.5000
LSE
15:15:00
414
3967.0000
LSE
15:15:24
378
3966.5000
LSE
15:15:32
421
3966.0000
LSE
15:15:39
9
3966.0000
LSE
15:15:39
417
3966.0000
LSE
15:16:17
284
3965.5000
LSE
15:16:30
91
3965.5000
LSE
15:16:30
494
3968.5000
LSE
15:17:50
417
3972.0000
LSE
15:18:11
439
3971.5000
LSE
15:18:13
48
3971.5000
LSE
15:18:13
419
3972.5000
LSE
15:19:06
342
3972.0000
LSE
15:19:09
91
3972.0000
LSE
15:19:09
407
3972.0000
LSE
15:19:09
195
3972.5000
LSE
15:19:34
195
3972.5000
LSE
15:19:34
72
3972.5000
LSE
15:19:34
150
3972.5000
LSE
15:19:34
451
3972.5000
LSE
15:19:34
435
3971.0000
LSE
15:19:41
419
3971.5000
LSE
15:20:42
459
3976.0000
LSE
15:21:51
43
3976.0000
LSE
15:21:51
651
3976.0000
LSE
15:21:51
393
3975.5000
LSE
15:21:54
275
3974.5000
LSE
15:22:07
148
3974.5000
LSE
15:22:07
337
3974.0000
LSE
15:22:13
117
3974.0000
LSE
15:22:13
69
3978.0000
LSE
15:24:03
377
3979.5000
LSE
15:24:25
501
3979.5000
LSE
15:24:25
31
3979.5000
LSE
15:24:25
50
3979.0000
LSE
15:25:09
292
3979.0000
LSE
15:25:09
50
3979.0000
LSE
15:25:09
407
3979.0000
LSE
15:25:09
397
3979.0000
LSE
15:25:09
118
3979.0000
LSE
15:25:09
329
3979.0000
LSE
15:25:09
426
3979.0000
LSE
15:25:33
381
3978.5000
LSE
15:25:58
25
3977.5000
LSE
15:26:08
350
3977.5000
LSE
15:26:08
435
3977.5000
LSE
15:26:09
425
3978.5000
LSE
15:28:14
325
3978.5000
LSE
15:28:45
417
3978.5000
LSE
15:28:45
219
3977.5000
LSE
15:29:15
354
3977.5000
LSE
15:29:15
426
3978.0000
LSE
15:29:15
387
3978.0000
LSE
15:29:15
193
3977.0000
LSE
15:29:17
190
3977.0000
LSE
15:29:17
463
3978.0000
LSE
15:30:06
416
3977.5000
LSE
15:30:34
404
3977.0000
LSE
15:30:35
424
3980.5000
LSE
15:32:39
677
3980.0000
LSE
15:32:39
679
3980.0000
LSE
15:33:42
152
3982.5000
LSE
15:35:02
50
3982.5000
LSE
15:35:02
50
3982.5000
LSE
15:35:02
50
3982.5000
LSE
15:35:02
143
3982.5000
LSE
15:35:02
733
3982.0000
LSE
15:35:02
111
3982.0000
LSE
15:35:02
440
3982.5000
LSE
15:35:23
403
3982.5000
LSE
15:35:23
72
3982.5000
LSE
15:36:05
402
3982.5000
LSE
15:36:05
50
3982.5000
LSE
15:36:05
273
3982.5000
LSE
15:36:05
424
3982.0000
LSE
15:36:40
92
3981.0000
LSE
15:36:56
136
3981.0000
LSE
15:36:56
578
3981.5000
LSE
15:36:56
47
3981.5000
LSE
15:36:56
151
3981.0000
LSE
15:37:00
454
3980.0000
LSE
15:37:27
488
3978.5000
LSE
15:38:40
79
3979.0000
LSE
15:38:40
373
3979.0000
LSE
15:38:40
393
3982.5000
LSE
15:40:22
305
3982.5000
LSE
15:40:22
100
3982.5000
LSE
15:40:22
20
3981.5000
LSE
15:40:27
700
3982.0000
LSE
15:40:27
399
3981.5000
LSE
15:40:29
400
3982.5000
LSE
15:41:17
435
3982.5000
LSE
15:41:17
437
3982.0000
LSE
15:41:36
405
3985.5000
LSE
15:43:23
599
3984.5000
LSE
15:43:44
91
3985.0000
LSE
15:43:44
136
3985.0000
LSE
15:43:44
272
3985.0000
LSE
15:43:44
42
3987.0000
LSE
15:45:02
461
3987.0000
LSE
15:45:13
429
3987.0000
LSE
15:45:13
464
3988.0000
LSE
15:45:36
449
3987.5000
LSE
15:46:07
542
3987.0000
LSE
15:46:10
34
3986.5000
LSE
15:46:34
404
3986.5000
LSE
15:46:34
395
3985.5000
LSE
15:46:39
25
3988.0000
LSE
15:48:23
43
3988.0000
LSE
15:48:23
34
3988.0000
LSE
15:48:23
70
3988.0000
LSE
15:48:23
70
3988.0000
LSE
15:48:24
420
3988.0000
LSE
15:48:45
16
3988.5000
LSE
15:48:45
55
3988.5000
LSE
15:48:45
831
3988.5000
LSE
15:48:45
375
3988.5000
LSE
15:48:45
429
3990.5000
LSE
15:50:10
383
3990.5000
LSE
15:50:10
390
3991.0000
LSE
15:50:10
98
3990.0000
LSE
15:50:15
23
3990.0000
LSE
15:50:15
177
3990.0000
LSE
15:50:15
58
3990.0000
LSE
15:50:15
70
3990.0000
LSE
15:50:15
80
3989.0000
LSE
15:51:01
100
3989.0000
LSE
15:51:01
222
3989.0000
LSE
15:51:01
310
3988.5000
LSE
15:51:11
81
3988.5000
LSE
15:51:11
454
3988.0000
LSE
15:51:14
394
3987.5000
LSE
15:52:03
451
3988.5000
LSE
15:52:43
359
3988.5000
LSE
15:52:43
60
3988.5000
LSE
15:52:43
19
3988.5000
LSE
15:52:43
420
3988.5000
LSE
15:53:13
401
3989.0000
LSE
15:53:41
442
3989.0000
LSE
15:54:11
389
3989.0000
LSE
15:54:25
455
3987.5000
LSE
15:54:52
405
3988.0000
LSE
15:54:52
381
3988.5000
LSE
15:54:52
463
3986.0000
LSE
15:55:42
376
3985.5000
LSE
15:55:45
393
3984.5000
LSE
15:56:07
100
3985.0000
LSE
15:57:38
12
3985.5000
LSE
15:57:38
284
3985.5000
LSE
15:57:38
150
3985.5000
LSE
15:57:38
391
3985.5000
LSE
15:57:38
130
3984.5000
LSE
15:57:47
307
3984.5000
LSE
15:57:47
60
3984.5000
LSE
15:58:13
364
3984.5000
LSE
15:58:13
261
3984.0000
LSE
15:58:44
171
3984.0000
LSE
15:58:44
420
3983.5000
LSE
15:58:50
47
3982.0000
LSE
15:59:59
170
3981.5000
LSE
16:00:00
435
3982.0000
LSE
16:00:00
375
3982.0000
LSE
16:00:00
168
3981.5000
LSE
16:00:40
53
3981.5000
LSE
16:00:40
579
3981.0000
LSE
16:00:44
451
3983.0000
LSE
16:01:36
368
3983.0000
LSE
16:02:04
74
3983.0000
LSE
16:02:04
415
3983.5000
LSE
16:02:04
18
3983.5000
LSE
16:02:04
413
3983.5000
LSE
16:02:04
50
3984.0000
LSE
16:02:04
322
3984.0000
LSE
16:02:04
50
3984.0000
LSE
16:02:04
39
3984.0000
LSE
16:02:04
536
3984.5000
LSE
16:03:47
499
3984.5000
LSE
16:03:47
295
3984.0000
LSE
16:03:49
175
3984.0000
LSE
16:03:49
204
3983.5000
LSE
16:04:08
300
3983.5000
LSE
16:04:09
220
3985.0000
LSE
16:05:18
25
3985.0000
LSE
16:05:18
34
3985.0000
LSE
16:05:18
215
3985.0000
LSE
16:05:18
68
3985.0000
LSE
16:05:18
68
3985.0000
LSE
16:05:18
52
3985.0000
LSE
16:05:18
442
3985.0000
LSE
16:05:18
382
3984.5000
LSE
16:05:19
387
3984.0000
LSE
16:05:45
445
3983.5000
LSE
16:05:47
59
3984.5000
LSE
16:07:33
200
3984.5000
LSE
16:07:33
73
3984.5000
LSE
16:07:33
50
3984.5000
LSE
16:07:33
50
3984.5000
LSE
16:07:33
150
3984.5000
LSE
16:07:33
170
3984.0000
LSE
16:07:37
72
3984.0000
LSE
16:07:37
87
3984.0000
LSE
16:07:37
50
3984.0000
LSE
16:07:37
401
3984.0000
LSE
16:07:37
397
3983.5000
LSE
16:07:52
392
3983.0000
LSE
16:08:12
126
3983.0000
LSE
16:08:44
37
3983.0000
LSE
16:08:44
433
3982.5000
LSE
16:09:10
415
3983.0000
LSE
16:09:10
147
3983.0000
LSE
16:09:10
68
3983.0000
LSE
16:09:10
379
3981.5000
LSE
16:09:40
4
3981.5000
LSE
16:09:40
400
3981.5000
LSE
16:09:40
100
3981.0000
LSE
16:10:48
386
3981.0000
LSE
16:10:49
357
3981.0000
LSE
16:10:49
110
3982.0000
LSE
16:12:00
94
3982.0000
LSE
16:12:00
58
3982.0000
LSE
16:12:00
209
3982.0000
LSE
16:12:00
113
3982.5000
LSE
16:12:36
162
3982.5000
LSE
16:12:36
1
3982.5000
LSE
16:12:36
425
3982.0000
LSE
16:12:36
150
3982.5000
LSE
16:12:36
1
3982.0000
LSE
16:12:38
116
3982.0000
LSE
16:13:11
379
3982.0000
LSE
16:13:11
160
3982.0000
LSE
16:13:18
452
3982.0000
LSE
16:13:42
49
3982.0000
LSE
16:14:26
73
3982.0000
LSE
16:14:26
150
3982.0000
LSE
16:14:26
50
3982.0000
LSE
16:14:26
50
3982.0000
LSE
16:14:26
242
3981.5000
LSE
16:14:26
429
3981.0000
LSE
16:14:27
429
3981.5000
LSE
16:14:27
154
3981.5000
LSE
16:14:27
76
3980.0000
LSE
16:14:54
296
3980.0000
LSE
16:14:54
453
3979.5000
LSE
16:15:14
437
3979.0000
LSE
16:15:18
177
3979.5000
LSE
16:16:19
210
3979.5000
LSE
16:16:19
454
3979.0000
LSE
16:16:25
427
3978.5000
LSE
16:16:57
553
3978.0000
LSE
16:16:59
200
3977.5000
LSE
16:17:20
382
3977.5000
LSE
16:17:20
100
3977.0000
LSE
16:17:28
289
3977.0000
LSE
16:17:31
427
3976.5000
LSE
16:17:58
446
3976.5000
LSE
16:18:24
75
3977.0000
LSE
16:18:24
240
3977.0000
LSE
16:18:24
150
3977.0000
LSE
16:18:24
461
3977.5000
LSE
16:19:04
395
3977.0000
LSE
16:19:16
456
3976.5000
LSE
16:19:21
45
3975.0000
LSE
16:19:52
100
3975.0000
LSE
16:19:54
100
3975.0000
LSE
16:19:57
121
3975.5000
LSE
16:20:29
30
3975.5000
LSE
16:20:29
90
3975.5000
LSE
16:20:29
172
3975.5000
LSE
16:20:29
38
3975.5000
LSE
16:20:29
210
3976.0000
LSE
16:20:38
240
3975.5000
LSE
16:21:03
150
3975.5000
LSE
16:21:03
170
3975.5000
LSE
16:21:03
345
3975.5000
LSE
16:21:03
155
3975.5000
LSE
16:21:03
419
3975.0000
LSE
16:21:29
52
3978.0000
LSE
16:22:27
175
3978.0000
LSE
16:22:27
113
3978.0000
LSE
16:22:27
133
3978.0000
LSE
16:22:27
187
3978.0000
LSE
16:22:40
1
3978.0000
LSE
16:22:40
36
3978.0000
LSE
16:22:40
166
3978.0000
LSE
16:22:40
139
3977.0000
LSE
16:22:44
321
3977.0000
LSE
16:22:44
395
3977.5000
LSE
16:22:44
72
3978.0000
LSE
16:23:32
210
3978.0000
LSE
16:23:32
50
3978.0000
LSE
16:23:32
50
3978.0000
LSE
16:23:32
50
3978.0000
LSE
16:23:32
208
3978.0000
LSE
16:23:32
150
3978.0000
LSE
16:23:32
150
3977.5000
LSE
16:23:32
41
3977.5000
LSE
16:23:32
79
3977.0000
LSE
16:23:44
332
3977.0000
LSE
16:23:44
478
3977.5000
LSE
16:23:44
167
3976.5000
LSE
16:23:56
239
3976.5000
LSE
16:23:56
168
3976.5000
LSE
16:24:35
73
3976.5000
LSE
16:24:39
150
3976.5000
LSE
16:24:39
271
3976.5000
LSE
16:24:39
448
3977.5000
LSE
16:24:59
150
3977.5000
LSE
16:25:00
200
3977.5000
LSE
16:25:05
200
3977.5000
LSE
16:25:06
83
3977.5000
LSE
16:25:25
64
3977.5000
LSE
16:25:25
51
3977.5000
LSE
16:25:25
310
3977.5000
LSE
16:25:25
200
3978.0000
LSE
16:25:40
10
3978.0000
LSE
16:25:40
190
3978.0000
LSE
16:25:40
61
3978.0000
LSE
16:25:40
1
3978.0000
LSE
16:25:40
220
3978.0000
LSE
16:25:40
18
3977.5000
LSE
16:25:53
194
3978.0000
LSE
16:25:53
55
3978.0000
LSE
16:25:53
150
3978.0000
LSE
16:25:53
200
3978.0000
LSE
16:25:53
39
3977.5000
LSE
16:25:53
372
3977.5000
LSE
16:25:54
345
3978.5000
LSE
16:26:28
46
3978.0000
LSE
16:26:28
200
3978.0000
LSE
16:26:28
116
3978.0000
LSE
16:26:28
103
3978.5000
LSE
16:26:28
50
3978.5000
LSE
16:26:28
150
3978.5000
LSE
16:26:28
461
3977.5000
LSE
16:26:53
200
3978.0000
LSE
16:26:53
50
3978.0000
LSE
16:26:53
150
3978.0000
LSE
16:26:53
438
3978.0000
LSE
16:26:53
483
3977.0000
LSE
16:27:10
23
3977.0000
LSE
16:27:10
22
3978.0000
LSE
16:27:24
99
3978.0000
LSE
16:27:24
170
3978.0000
LSE
16:27:24
15
3978.0000
LSE
16:27:24
85
3978.0000
LSE
16:27:24
323
3977.5000
LSE
16:27:25
417
3977.5000
LSE
16:27:25
120
3977.0000
LSE
16:27:32
50
3977.0000
LSE
16:27:32
323
3977.0000
LSE
16:27:32
35
3976.5000
LSE
16:27:47
327
3976.5000
LSE
16:27:47
50
3976.5000
LSE
16:27:47
323
3976.5000
LSE
16:27:47
47
3978.0000
LSE
16:28:00
50
3978.0000
LSE
16:28:00
150
3978.0000
LSE
16:28:00
150
3977.5000
LSE
16:28:00
100
3977.5000
LSE
16:28:00
143
3977.5000
LSE
16:28:11
107
3977.5000
LSE
16:28:11
150
3977.5000
LSE
16:28:11
106
3977.0000
LSE
16:28:11
68
3977.0000
LSE
16:28:20
95
3977.0000
LSE
16:28:20
150
3977.0000
LSE
16:28:20
126
3977.0000
LSE
16:28:20
50
3976.5000
LSE
16:28:29
50
3976.5000
LSE
16:28:29
150
3976.5000
LSE
16:28:29
15
3977.0000
LSE
16:28:35
365
3977.0000
LSE
16:28:35
61
3976.5000
LSE
16:28:44
323
3976.5000
LSE
16:28:44
423
3977.0000
LSE
16:28:57
52
3976.5000
LSE
16:28:57
173
3977.0000
LSE
16:29:15
150
3977.0000
LSE
16:29:15
150
3977.5000
LSE
16:29:16
135
3978.5000
LSE
16:29:23
150
3978.5000
LSE
16:29:23
50
3978.5000
LSE
16:29:23
96
3979.0000
LSE
16:29:26
50
3979.0000
LSE
16:29:26
250
3970.0000
Turquoise
08:08:17
142
3970.0000
Turquoise
08:08:17
379
3979.0000
Turquoise
08:13:28
221
3980.0000
Turquoise
08:15:55
209
3980.0000
Turquoise
08:15:55
401
3987.0000
Turquoise
08:23:18
385
3985.0000
Turquoise
08:27:17
372
3989.5000
Turquoise
08:34:40
419
3991.5000
Turquoise
08:44:53
460
3992.0000
Turquoise
08:52:07
43
3992.5000
Turquoise
09:01:38
100
3992.5000
Turquoise
09:01:38
20
3992.5000
Turquoise
09:01:38
20
3992.5000
Turquoise
09:01:38
58
3992.5000
Turquoise
09:01:38
18
3992.5000
Turquoise
09:01:38
42
3992.5000
Turquoise
09:01:38
42
3992.5000
Turquoise
09:01:38
92
3992.5000
Turquoise
09:01:38
407
3994.0000
Turquoise
09:12:03
445
3993.0000
Turquoise
09:23:21
443
3994.5000
Turquoise
09:33:08
277
4006.0000
Turquoise
09:43:33
120
4006.0000
Turquoise
09:43:33
426
4003.5000
Turquoise
09:52:12
437
4008.0000
Turquoise
10:05:14
1
4008.0000
Turquoise
10:05:15
460
4004.5000
Turquoise
10:18:25
431
4010.0000
Turquoise
10:29:27
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.ENDPOSZZGGLVFVGMZM
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