REG - Unilever PLC - Transaction in Own Shares
08 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:
08 September 2021
Number of ordinary shares purchased:
477,229
Highest price paid per share:
GBp 4,022.5000
Lowest price paid per share:
GBp 3,942.0000
Volume weighted average price paid per share:
GBp 3,973.2991
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 37,663,253 of its ordinary shares in treasury and has 2,591,580,519 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,970.5359
253,227
BATS
3,976.1721
116,943
Chi-X
3,977.5503
80,782
Turquoise
3,974.0728
26,277
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
MatchID
Date
451
3,952.00
BATE
08:04:42
1547629
08/09/2021
390
3,951.50
BATE
08:04:47
1547787
08/09/2021
434
3,950.00
BATE
08:05:03
1548412
08/09/2021
39
3,950.00
BATE
08:05:51
1551375
08/09/2021
99
3,950.00
BATE
08:05:51
1551373
08/09/2021
266
3,950.00
BATE
08:05:51
1551377
08/09/2021
238
3,948.00
BATE
08:06:00
1551646
08/09/2021
74
3,948.00
BATE
08:06:00
1551638
08/09/2021
53
3,948.00
BATE
08:06:00
1551636
08/09/2021
53
3,948.00
BATE
08:06:00
1551634
08/09/2021
36
3,948.00
BATE
08:06:00
1551632
08/09/2021
31
3,947.50
BATE
08:07:59
1556916
08/09/2021
375
3,947.00
BATE
08:07:59
1556908
08/09/2021
473
3,946.00
BATE
08:08:02
1557285
08/09/2021
207
3,946.00
BATE
08:08:02
1557196
08/09/2021
12
3,949.50
BATE
08:08:34
1558512
08/09/2021
90
3,949.50
BATE
08:08:38
1558672
08/09/2021
131
3,949.50
BATE
08:08:38
1558670
08/09/2021
100
3,949.50
BATE
08:08:38
1558668
08/09/2021
100
3,949.50
BATE
08:08:38
1558664
08/09/2021
29
3,949.50
BATE
08:08:38
1558662
08/09/2021
263
3,952.00
BATE
08:09:31
1560764
08/09/2021
193
3,952.00
BATE
08:09:31
1560762
08/09/2021
55
3,950.00
BATE
08:09:45
1561566
08/09/2021
244
3,950.00
BATE
08:09:45
1561564
08/09/2021
2
3,950.00
BATE
08:09:45
1561562
08/09/2021
454
3,950.50
BATE
08:09:45
1561560
08/09/2021
45
3,950.00
BATE
08:09:45
1561558
08/09/2021
57
3,950.00
BATE
08:09:45
1561556
08/09/2021
393
3,950.50
BATE
08:10:03
1562278
08/09/2021
440
3,949.50
BATE
08:10:14
1562886
08/09/2021
376
3,949.50
BATE
08:10:50
1564612
08/09/2021
340
3,949.00
BATE
08:10:56
1564914
08/09/2021
28
3,949.00
BATE
08:10:56
1564909
08/09/2021
83
3,949.00
BATE
08:10:56
1564907
08/09/2021
390
3,952.00
BATE
08:12:01
1567433
08/09/2021
11
3,952.00
BATE
08:12:01
1567431
08/09/2021
38
3,952.00
BATE
08:12:01
1567427
08/09/2021
173
3,950.50
BATE
08:12:02
1567567
08/09/2021
12
3,950.50
BATE
08:12:02
1567565
08/09/2021
40
3,950.50
BATE
08:12:02
1567563
08/09/2021
60
3,950.50
BATE
08:12:02
1567555
08/09/2021
69
3,950.50
BATE
08:12:04
1567630
08/09/2021
105
3,950.50
BATE
08:12:04
1567628
08/09/2021
223
3,949.00
BATE
08:13:02
1569917
08/09/2021
183
3,949.00
BATE
08:13:02
1569914
08/09/2021
50
3,949.00
BATE
08:13:02
1569910
08/09/2021
412
3,949.00
BATE
08:13:02
1569894
08/09/2021
436
3,948.00
BATE
08:14:27
1572983
08/09/2021
132
3,948.00
BATE
08:14:27
1572977
08/09/2021
167
3948.0000
BATE
08:14:27
1572973
08/09/2021
73
3948.0000
BATE
08:14:27
1572971
08/09/2021
122
3947.0000
BATE
08:14:28
1573078
08/09/2021
250
3947.0000
BATE
08:14:28
1573072
08/09/2021
65
3947.0000
BATE
08:14:28
1573068
08/09/2021
377
3947.5000
BATE
08:15:55
1577149
08/09/2021
13
3947.5000
BATE
08:15:55
1577145
08/09/2021
415
3950.0000
BATE
08:16:49
1579840
08/09/2021
83
3952.5000
BATE
08:17:44
1582222
08/09/2021
58
3952.5000
BATE
08:17:44
1582209
08/09/2021
80
3952.5000
BATE
08:17:44
1582191
08/09/2021
83
3952.5000
BATE
08:17:44
1582171
08/09/2021
266
3952.5000
BATE
08:17:46
1582255
08/09/2021
77
3952.5000
BATE
08:17:46
1582251
08/09/2021
48
3952.5000
BATE
08:17:46
1582249
08/09/2021
56
3952.5000
BATE
08:17:46
1582245
08/09/2021
110
3952.5000
BATE
08:17:46
1582241
08/09/2021
113
3955.0000
BATE
08:19:42
1587680
08/09/2021
30
3955.0000
BATE
08:19:42
1587678
08/09/2021
429
3956.5000
BATE
08:19:42
1587654
08/09/2021
198
3956.5000
BATE
08:19:42
1587638
08/09/2021
60
3956.5000
BATE
08:19:42
1587630
08/09/2021
90
3956.5000
BATE
08:19:42
1587632
08/09/2021
29
3956.5000
BATE
08:19:42
1587634
08/09/2021
61
3956.5000
BATE
08:19:42
1587636
08/09/2021
230
3955.0000
BATE
08:20:07
1588629
08/09/2021
50
3955.0000
BATE
08:20:07
1588623
08/09/2021
79
3955.0000
BATE
08:20:07
1588621
08/09/2021
33
3955.0000
BATE
08:20:07
1588619
08/09/2021
13
3955.0000
BATE
08:20:07
1588617
08/09/2021
203
3954.5000
BATE
08:20:22
1589607
08/09/2021
50
3954.5000
BATE
08:20:22
1589605
08/09/2021
9
3954.5000
BATE
08:20:22
1589595
08/09/2021
100
3954.5000
BATE
08:20:22
1589568
08/09/2021
50
3954.5000
BATE
08:20:22
1589566
08/09/2021
180
3954.0000
BATE
08:22:00
1593848
08/09/2021
280
3952.5000
BATE
08:22:08
1594209
08/09/2021
139
3952.5000
BATE
08:22:08
1594207
08/09/2021
299
3950.5000
BATE
08:23:21
1597041
08/09/2021
86
3950.5000
BATE
08:23:21
1597039
08/09/2021
429
3954.0000
BATE
08:24:59
1600551
08/09/2021
87
3954.0000
BATE
08:24:59
1600545
08/09/2021
372
3954.0000
BATE
08:24:59
1600543
08/09/2021
277
3953.0000
BATE
08:25:38
1602598
08/09/2021
432
3953.0000
BATE
08:25:38
1602593
08/09/2021
209
3956.0000
BATE
08:27:40
1607298
08/09/2021
168
3956.0000
BATE
08:27:46
1607419
08/09/2021
180
3956.0000
BATE
08:27:46
1607417
08/09/2021
460
3959.5000
BATE
08:29:04
1609904
08/09/2021
382
3959.0000
BATE
08:29:12
1610238
08/09/2021
180
3958.5000
BATE
08:29:35
1611097
08/09/2021
151
3958.5000
BATE
08:29:35
1611095
08/09/2021
89
3958.5000
BATE
08:29:35
1611093
08/09/2021
93
3953.5000
BATE
08:31:17
1615318
08/09/2021
100
3953.5000
BATE
08:31:17
1615320
08/09/2021
40
3953.5000
BATE
08:31:17
1615316
08/09/2021
42
3953.5000
BATE
08:31:18
1615359
08/09/2021
69
3953.5000
BATE
08:31:18
1615357
08/09/2021
42
3953.5000
BATE
08:31:18
1615355
08/09/2021
410
3952.5000
BATE
08:31:34
1615997
08/09/2021
381
3956.5000
BATE
08:33:34
1621408
08/09/2021
327
3956.5000
BATE
08:33:48
1621906
08/09/2021
71
3956.5000
BATE
08:33:48
1621904
08/09/2021
345
3956.0000
BATE
08:34:16
1623172
08/09/2021
26
3956.0000
BATE
08:34:16
1623170
08/09/2021
248
3955.5000
BATE
08:35:38
1626538
08/09/2021
111
3955.5000
BATE
08:35:38
1626536
08/09/2021
92
3955.5000
BATE
08:35:38
1626534
08/09/2021
92
3956.0000
BATE
08:36:12
1627866
08/09/2021
79
3956.0000
BATE
08:36:12
1627864
08/09/2021
129
3956.0000
BATE
08:36:12
1627862
08/09/2021
47
3956.0000
BATE
08:36:12
1627860
08/09/2021
301
3960.5000
BATE
08:37:35
1631001
08/09/2021
100
3960.5000
BATE
08:37:35
1630999
08/09/2021
147
3960.5000
BATE
08:37:35
1630991
08/09/2021
266
3960.5000
BATE
08:37:35
1630983
08/09/2021
370
3964.5000
BATE
08:39:17
1634813
08/09/2021
413
3960.0000
BATE
08:40:13
1637041
08/09/2021
165
3959.5000
BATE
08:41:02
1638797
08/09/2021
39
3959.5000
BATE
08:41:02
1638795
08/09/2021
14
3959.5000
BATE
08:41:02
1638793
08/09/2021
22
3959.5000
BATE
08:41:02
1638791
08/09/2021
204
3959.5000
BATE
08:41:02
1638789
08/09/2021
392
3959.5000
BATE
08:42:36
1642546
08/09/2021
429
3959.0000
BATE
08:43:08
1643980
08/09/2021
392
3962.0000
BATE
08:45:06
1648799
08/09/2021
58
3962.0000
BATE
08:45:06
1648789
08/09/2021
197
3958.5000
BATE
08:45:32
1649884
08/09/2021
110
3958.5000
BATE
08:46:14
1651790
08/09/2021
61
3958.5000
BATE
08:46:22
1652214
08/09/2021
172
3958.5000
BATE
08:46:25
1652430
08/09/2021
166
3958.5000
BATE
08:46:25
1652428
08/09/2021
100
3958.5000
BATE
08:46:25
1652426
08/09/2021
4
3958.5000
BATE
08:46:25
1652424
08/09/2021
100
3960.5000
BATE
08:48:48
1658424
08/09/2021
66
3960.5000
BATE
08:48:49
1658429
08/09/2021
285
3960.5000
BATE
08:48:50
1658465
08/09/2021
436
3959.5000
BATE
08:49:03
1659126
08/09/2021
393
3957.0000
BATE
08:50:49
1663830
08/09/2021
405
3956.0000
BATE
08:52:01
1666624
08/09/2021
273
3953.5000
BATE
08:53:37
1670455
08/09/2021
63
3953.5000
BATE
08:53:37
1670453
08/09/2021
17
3953.5000
BATE
08:53:37
1670451
08/09/2021
53
3953.5000
BATE
08:53:37
1670449
08/09/2021
35
3953.5000
BATE
08:53:37
1670447
08/09/2021
179
3953.5000
BATE
08:54:13
1671663
08/09/2021
272
3953.5000
BATE
08:54:14
1671677
08/09/2021
92
3951.5000
BATE
08:55:22
1674509
08/09/2021
98
3951.5000
BATE
08:55:22
1674505
08/09/2021
132
3951.5000
BATE
08:55:22
1674507
08/09/2021
63
3951.5000
BATE
08:55:40
1675321
08/09/2021
162
3949.5000
BATE
08:57:04
1678386
08/09/2021
11
3949.5000
BATE
08:57:04
1678384
08/09/2021
446
3951.5000
BATE
08:57:44
1679698
08/09/2021
100
3952.5000
BATE
08:59:20
1683712
08/09/2021
92
3952.5000
BATE
08:59:20
1683708
08/09/2021
287
3952.5000
BATE
08:59:20
1683700
08/09/2021
30
3952.5000
BATE
08:59:20
1683696
08/09/2021
91
3952.5000
BATE
08:59:20
1683694
08/09/2021
37
3952.5000
BATE
08:59:20
1683698
08/09/2021
319
3953.0000
BATE
09:00:51
1687435
08/09/2021
129
3953.0000
BATE
09:00:51
1687433
08/09/2021
308
3952.0000
BATE
09:01:37
1688755
08/09/2021
75
3952.0000
BATE
09:01:38
1688896
08/09/2021
205
3954.0000
BATE
09:03:13
1691373
08/09/2021
157
3956.5000
BATE
09:04:04
1692851
08/09/2021
100
3958.0000
BATE
09:05:00
1694560
08/09/2021
140
3958.0000
BATE
09:05:00
1694562
08/09/2021
202
3958.0000
BATE
09:05:00
1694566
08/09/2021
446
3958.0000
BATE
09:05:00
1694544
08/09/2021
409
3956.5000
BATE
09:05:55
1696155
08/09/2021
14
3957.0000
BATE
09:07:04
1698410
08/09/2021
186
3957.0000
BATE
09:07:04
1698405
08/09/2021
164
3957.0000
BATE
09:07:04
1698403
08/09/2021
8
3957.0000
BATE
09:07:05
1698431
08/09/2021
457
3957.0000
BATE
09:08:07
1700094
08/09/2021
71
3954.5000
BATE
09:10:11
1707551
08/09/2021
380
3954.5000
BATE
09:10:12
1707567
08/09/2021
19
3954.5000
BATE
09:10:12
1707569
08/09/2021
380
3954.5000
BATE
09:10:12
1707565
08/09/2021
303
3955.0000
BATE
09:12:08
1710765
08/09/2021
146
3955.0000
BATE
09:12:25
1711183
08/09/2021
2
3954.5000
BATE
09:13:59
1713680
08/09/2021
188
3954.5000
BATE
09:14:07
1713894
08/09/2021
240
3954.5000
BATE
09:14:07
1713892
08/09/2021
387
3954.5000
BATE
09:14:07
1713888
08/09/2021
412
3957.5000
BATE
09:16:05
1717164
08/09/2021
416
3958.0000
BATE
09:18:01
1720386
08/09/2021
373
3959.5000
BATE
09:18:35
1721499
08/09/2021
27
3962.0000
BATE
09:20:11
1724216
08/09/2021
134
3962.0000
BATE
09:20:11
1724201
08/09/2021
27
3962.0000
BATE
09:20:11
1724199
08/09/2021
206
3962.0000
BATE
09:20:11
1724197
08/09/2021
210
3962.0000
BATE
09:20:54
1725819
08/09/2021
406
3964.0000
BATE
09:21:52
1727415
08/09/2021
34
3963.0000
BATE
09:22:37
1728690
08/09/2021
74
3963.5000
BATE
09:23:18
1729842
08/09/2021
46
3963.5000
BATE
09:23:18
1729840
08/09/2021
74
3963.5000
BATE
09:23:18
1729838
08/09/2021
120
3963.5000
BATE
09:23:18
1729825
08/09/2021
116
3963.5000
BATE
09:23:18
1729822
08/09/2021
425
3963.0000
BATE
09:24:25
1731672
08/09/2021
12
3963.0000
BATE
09:24:25
1731670
08/09/2021
16
3963.0000
BATE
09:24:25
1731668
08/09/2021
212
3960.5000
BATE
09:25:27
1733541
08/09/2021
178
3960.5000
BATE
09:25:27
1733539
08/09/2021
18
3960.5000
BATE
09:25:27
1733537
08/09/2021
368
3963.0000
BATE
09:27:59
1738037
08/09/2021
24
3963.0000
BATE
09:27:59
1738035
08/09/2021
450
3962.0000
BATE
09:28:32
1738901
08/09/2021
413
3959.5000
BATE
09:29:35
1740535
08/09/2021
104
3958.5000
BATE
09:30:39
1742257
08/09/2021
100
3958.5000
BATE
09:30:39
1742255
08/09/2021
58
3958.5000
BATE
09:30:52
1742574
08/09/2021
193
3958.5000
BATE
09:30:52
1742572
08/09/2021
130
3955.5000
BATE
09:32:24
1745525
08/09/2021
111
3955.5000
BATE
09:32:24
1745523
08/09/2021
80
3956.0000
BATE
09:33:01
1746533
08/09/2021
116
3956.0000
BATE
09:33:01
1746522
08/09/2021
277
3956.0000
BATE
09:33:01
1746524
08/09/2021
343
3957.0000
BATE
09:34:06
1748144
08/09/2021
60
3957.0000
BATE
09:34:08
1748218
08/09/2021
30
3957.0000
BATE
09:34:08
1748214
08/09/2021
21
3957.0000
BATE
09:34:08
1748216
08/09/2021
372
3956.5000
BATE
09:35:16
1750240
08/09/2021
455
3955.5000
BATE
09:35:23
1750420
08/09/2021
397
3957.5000
BATE
09:37:35
1754257
08/09/2021
80
3959.0000
BATE
09:39:00
1756713
08/09/2021
100
3959.0000
BATE
09:39:00
1756715
08/09/2021
269
3959.0000
BATE
09:39:00
1756705
08/09/2021
29
3959.0000
BATE
09:39:00
1756703
08/09/2021
72
3959.0000
BATE
09:39:00
1756701
08/09/2021
2
3959.0000
BATE
09:39:00
1756699
08/09/2021
411
3958.5000
BATE
09:40:13
1759056
08/09/2021
374
3956.0000
BATE
09:40:55
1760483
08/09/2021
413
3958.0000
BATE
09:43:19
1764485
08/09/2021
382
3958.0000
BATE
09:43:19
1764481
08/09/2021
154
3959.0000
BATE
09:45:12
1767700
08/09/2021
22
3959.0000
BATE
09:45:12
1767698
08/09/2021
68
3959.0000
BATE
09:45:12
1767696
08/09/2021
133
3959.0000
BATE
09:45:12
1767694
08/09/2021
159
3959.5000
BATE
09:47:30
1771027
08/09/2021
250
3959.5000
BATE
09:47:30
1771025
08/09/2021
44
3959.0000
BATE
09:47:50
1771342
08/09/2021
325
3959.0000
BATE
09:47:50
1771340
08/09/2021
382
3964.5000
BATE
09:49:45
1774318
08/09/2021
326
3964.0000
BATE
09:50:08
1775779
08/09/2021
54
3964.0000
BATE
09:50:08
1775777
08/09/2021
404
3964.5000
BATE
09:52:16
1779226
08/09/2021
243
3965.0000
BATE
09:52:39
1779753
08/09/2021
168
3965.0000
BATE
09:52:39
1779749
08/09/2021
461
3966.5000
BATE
09:54:34
1783057
08/09/2021
324
3964.5000
BATE
09:55:04
1783782
08/09/2021
133
3964.5000
BATE
09:55:38
1784663
08/09/2021
247
3967.0000
BATE
09:57:26
1787460
08/09/2021
172
3967.0000
BATE
09:57:26
1787458
08/09/2021
442
3965.0000
BATE
09:58:41
1789447
08/09/2021
416
3966.0000
BATE
10:00:19
1792344
08/09/2021
382
3967.5000
BATE
10:01:42
1794493
08/09/2021
35
3964.5000
BATE
10:03:28
1797249
08/09/2021
377
3964.5000
BATE
10:03:38
1797628
08/09/2021
30
3966.5000
BATE
10:05:07
1800189
08/09/2021
259
3966.5000
BATE
10:05:07
1800183
08/09/2021
127
3966.5000
BATE
10:05:07
1800181
08/09/2021
256
3969.5000
BATE
10:08:40
1806013
08/09/2021
19
3969.5000
BATE
10:08:40
1806011
08/09/2021
101
3969.5000
BATE
10:08:40
1806009
08/09/2021
432
3969.5000
BATE
10:08:40
1805996
08/09/2021
431
3970.0000
BATE
10:10:21
1808508
08/09/2021
374
3973.0000
BATE
10:12:14
1811432
08/09/2021
401
3973.0000
BATE
10:13:51
1813716
08/09/2021
190
3973.0000
BATE
10:13:51
1813714
08/09/2021
146
3973.0000
BATE
10:13:51
1813708
08/09/2021
50
3973.0000
BATE
10:13:51
1813706
08/09/2021
187
3971.0000
BATE
10:15:36
1816578
08/09/2021
186
3971.0000
BATE
10:15:36
1816576
08/09/2021
8
3971.0000
BATE
10:16:57
1819040
08/09/2021
123
3971.0000
BATE
10:17:25
1819721
08/09/2021
111
3971.0000
BATE
10:17:25
1819717
08/09/2021
209
3971.0000
BATE
10:17:25
1819719
08/09/2021
164
3970.0000
BATE
10:18:25
1821133
08/09/2021
298
3970.0000
BATE
10:18:25
1821129
08/09/2021
58
3969.0000
BATE
10:19:35
1822978
08/09/2021
2
3969.0000
BATE
10:19:37
1823003
08/09/2021
334
3969.0000
BATE
10:19:41
1823093
08/09/2021
111
3968.0000
BATE
10:20:54
1824900
08/09/2021
51
3968.0000
BATE
10:20:54
1824898
08/09/2021
21
3968.0000
BATE
10:20:54
1824892
08/09/2021
70
3968.0000
BATE
10:20:54
1824890
08/09/2021
13
3968.0000
BATE
10:20:54
1824888
08/09/2021
68
3968.0000
BATE
10:20:54
1824886
08/09/2021
40
3968.0000
BATE
10:21:01
1825016
08/09/2021
17
3972.5000
BATE
10:23:16
1828419
08/09/2021
11
3972.5000
BATE
10:23:16
1828417
08/09/2021
120
3972.5000
BATE
10:23:16
1828415
08/09/2021
261
3972.5000
BATE
10:23:16
1828423
08/09/2021
427
3975.0000
BATE
10:25:15
1831597
08/09/2021
88
3974.5000
BATE
10:25:38
1832211
08/09/2021
290
3974.5000
BATE
10:25:38
1832215
08/09/2021
69
3974.5000
BATE
10:25:38
1832213
08/09/2021
440
3974.0000
BATE
10:27:26
1834928
08/09/2021
452
3971.5000
BATE
10:29:12
1837695
08/09/2021
459
3972.0000
BATE
10:31:31
1841643
08/09/2021
450
3971.0000
BATE
10:31:54
1842213
08/09/2021
458
3971.0000
BATE
10:33:53
1844782
08/09/2021
445
3970.0000
BATE
10:35:53
1847693
08/09/2021
375
3970.0000
BATE
10:36:57
1849530
08/09/2021
38
3972.5000
BATE
10:38:33
1852115
08/09/2021
398
3972.5000
BATE
10:38:33
1852117
08/09/2021
278
3976.0000
BATE
10:41:12
1856815
08/09/2021
31
3976.0000
BATE
10:41:22
1857074
08/09/2021
150
3976.0000
BATE
10:41:22
1857072
08/09/2021
156
3976.0000
BATE
10:42:25
1858863
08/09/2021
277
3976.0000
BATE
10:42:25
1858857
08/09/2021
353
3976.0000
BATE
10:43:23
1860751
08/09/2021
37
3976.0000
BATE
10:43:23
1860749
08/09/2021
22
3976.0000
BATE
10:43:27
1860966
08/09/2021
69
3976.5000
BATE
10:45:41
1864494
08/09/2021
325
3976.5000
BATE
10:45:41
1864490
08/09/2021
44
3976.0000
BATE
10:46:19
1865693
08/09/2021
383
3976.0000
BATE
10:46:19
1865695
08/09/2021
377
3974.5000
BATE
10:47:14
1867215
08/09/2021
12
3974.5000
BATE
10:47:14
1867213
08/09/2021
331
3974.0000
BATE
10:48:46
1870035
08/09/2021
10
3974.0000
BATE
10:48:46
1870033
08/09/2021
35
3974.0000
BATE
10:48:46
1869996
08/09/2021
160
3973.0000
BATE
10:50:03
1872304
08/09/2021
376
3973.5000
BATE
10:50:59
1874374
08/09/2021
14
3976.5000
BATE
10:54:08
1879666
08/09/2021
360
3976.5000
BATE
10:54:08
1879663
08/09/2021
432
3979.5000
BATE
10:56:04
1884330
08/09/2021
30
3979.5000
BATE
10:56:16
1884761
08/09/2021
240
3979.5000
BATE
10:56:16
1884759
08/09/2021
99
3979.5000
BATE
10:56:16
1884757
08/09/2021
2
3979.5000
BATE
10:56:19
1884818
08/09/2021
68
3979.5000
BATE
10:56:21
1884869
08/09/2021
218
3979.5000
BATE
10:56:49
1885801
08/09/2021
242
3979.5000
BATE
10:56:49
1885799
08/09/2021
460
3979.5000
BATE
11:00:04
1891153
08/09/2021
432
3979.5000
BATE
11:00:56
1891834
08/09/2021
410
3978.5000
BATE
11:01:55
1892934
08/09/2021
395
3976.5000
BATE
11:03:26
1894831
08/09/2021
298
3975.5000
BATE
11:05:38
1897371
08/09/2021
90
3975.5000
BATE
11:05:38
1897365
08/09/2021
90
3979.0000
BATE
11:08:30
1900431
08/09/2021
57
3979.0000
BATE
11:08:30
1900429
08/09/2021
53
3979.0000
BATE
11:08:30
1900427
08/09/2021
52
3979.0000
BATE
11:08:30
1900425
08/09/2021
15
3979.0000
BATE
11:08:30
1900423
08/09/2021
24
3979.0000
BATE
11:08:30
1900417
08/09/2021
75
3979.0000
BATE
11:08:30
1900419
08/09/2021
21
3979.0000
BATE
11:08:30
1900421
08/09/2021
48
3979.0000
BATE
11:08:30
1900413
08/09/2021
46
3980.0000
BATE
11:08:30
1900405
08/09/2021
382
3980.0000
BATE
11:08:30
1900403
08/09/2021
411
3980.0000
BATE
11:10:26
1902279
08/09/2021
50
3980.0000
BATE
11:10:29
1902314
08/09/2021
389
3980.0000
BATE
11:11:47
1903543
08/09/2021
242
3980.5000
BATE
11:14:10
1905225
08/09/2021
158
3980.5000
BATE
11:14:10
1905223
08/09/2021
200
3980.0000
BATE
11:14:11
1905249
08/09/2021
42
3980.0000
BATE
11:14:11
1905247
08/09/2021
86
3980.0000
BATE
11:14:11
1905245
08/09/2021
68
3980.0000
BATE
11:14:28
1905379
08/09/2021
55
3980.0000
BATE
11:14:28
1905375
08/09/2021
176
3981.5000
BATE
11:17:43
1907928
08/09/2021
214
3981.5000
BATE
11:17:49
1907989
08/09/2021
308
3981.0000
BATE
11:19:27
1909204
08/09/2021
398
3981.0000
BATE
11:19:27
1909198
08/09/2021
14
3981.0000
BATE
11:19:27
1909200
08/09/2021
45
3981.0000
BATE
11:19:27
1909202
08/09/2021
18
3981.0000
BATE
11:19:36
1909333
08/09/2021
16
3981.0000
BATE
11:19:36
1909331
08/09/2021
23
3981.0000
BATE
11:19:36
1909329
08/09/2021
18
3981.0000
BATE
11:19:36
1909327
08/09/2021
414
3980.0000
BATE
11:22:11
1911331
08/09/2021
79
3980.5000
BATE
11:26:36
1915024
08/09/2021
60
3980.5000
BATE
11:26:36
1915026
08/09/2021
287
3980.5000
BATE
11:26:36
1915028
08/09/2021
219
3984.5000
BATE
11:31:17
1918806
08/09/2021
4
3984.5000
BATE
11:32:18
1919685
08/09/2021
4
3984.5000
BATE
11:32:18
1919679
08/09/2021
138
3984.5000
BATE
11:32:18
1919683
08/09/2021
224
3984.5000
BATE
11:32:18
1919681
08/09/2021
123
3984.5000
BATE
11:32:23
1919752
08/09/2021
96
3984.5000
BATE
11:32:23
1919750
08/09/2021
69
3984.5000
BATE
11:32:23
1919748
08/09/2021
6
3984.5000
BATE
11:32:23
1919729
08/09/2021
4
3984.5000
BATE
11:32:23
1919727
08/09/2021
458
3983.0000
BATE
11:33:45
1921280
08/09/2021
65
3985.0000
BATE
11:38:26
1924817
08/09/2021
324
3985.0000
BATE
11:38:31
1924952
08/09/2021
43
3987.0000
BATE
11:39:31
1925608
08/09/2021
95
3987.0000
BATE
11:39:31
1925604
08/09/2021
145
3987.0000
BATE
11:39:31
1925602
08/09/2021
98
3987.0000
BATE
11:39:31
1925600
08/09/2021
43
3991.5000
BATE
11:43:48
1928634
08/09/2021
105
3991.5000
BATE
11:43:51
1928742
08/09/2021
65
3991.5000
BATE
11:43:51
1928740
08/09/2021
2
3992.5000
BATE
11:44:35
1929260
08/09/2021
230
3992.5000
BATE
11:44:35
1929258
08/09/2021
372
3993.5000
BATE
11:46:21
1930778
08/09/2021
151
3993.0000
BATE
11:46:34
1930916
08/09/2021
157
3993.0000
BATE
11:46:42
1931011
08/09/2021
403
4002.0000
BATE
11:51:44
1935294
08/09/2021
113
4002.0000
BATE
11:52:36
1935875
08/09/2021
55
4002.0000
BATE
11:52:36
1935873
08/09/2021
104
4002.0000
BATE
11:52:36
1935871
08/09/2021
72
4002.0000
BATE
11:52:36
1935867
08/09/2021
117
4002.0000
BATE
11:52:36
1935869
08/09/2021
112
4007.0000
BATE
11:59:16
1941209
08/09/2021
21
4007.0000
BATE
11:59:16
1941207
08/09/2021
62
4007.0000
BATE
11:59:27
1941360
08/09/2021
266
4007.0000
BATE
11:59:27
1941362
08/09/2021
393
4007.0000
BATE
11:59:27
1941364
08/09/2021
24
4006.5000
BATE
11:59:48
1941894
08/09/2021
137
4006.5000
BATE
11:59:48
1941892
08/09/2021
28
4006.5000
BATE
11:59:48
1941890
08/09/2021
56
4006.5000
BATE
11:59:48
1941886
08/09/2021
45
4006.5000
BATE
11:59:50
1941911
08/09/2021
100
4006.5000
BATE
11:59:50
1941909
08/09/2021
131
4007.5000
BATE
12:01:50
1943693
08/09/2021
314
4007.5000
BATE
12:02:02
1943805
08/09/2021
16
4006.0000
BATE
12:03:08
1944981
08/09/2021
372
4006.0000
BATE
12:03:08
1944983
08/09/2021
100
4000.5000
BATE
12:05:59
1947461
08/09/2021
116
4000.5000
BATE
12:05:59
1947459
08/09/2021
177
4000.5000
BATE
12:06:27
1947830
08/09/2021
419
3999.5000
BATE
12:08:56
1949397
08/09/2021
24
4003.5000
BATE
12:13:04
1953262
08/09/2021
395
4003.5000
BATE
12:13:09
1953329
08/09/2021
30
4007.5000
BATE
12:16:02
1955703
08/09/2021
65
4007.5000
BATE
12:16:06
1955833
08/09/2021
223
4007.5000
BATE
12:16:08
1955886
08/09/2021
65
4007.5000
BATE
12:16:08
1955884
08/09/2021
431
4007.5000
BATE
12:17:40
1957014
08/09/2021
146
4006.5000
BATE
12:18:45
1957731
08/09/2021
70
4006.5000
BATE
12:18:45
1957729
08/09/2021
170
4006.5000
BATE
12:18:45
1957727
08/09/2021
435
4002.5000
BATE
12:22:08
1960255
08/09/2021
455
4001.0000
BATE
12:25:28
1962563
08/09/2021
115
4000.5000
BATE
12:28:30
1964596
08/09/2021
30
4000.5000
BATE
12:28:30
1964592
08/09/2021
72
4000.5000
BATE
12:28:30
1964590
08/09/2021
172
4000.5000
BATE
12:28:30
1964588
08/09/2021
444
3999.5000
BATE
12:31:01
1966403
08/09/2021
240
4005.5000
BATE
12:35:40
1970092
08/09/2021
7
4005.5000
BATE
12:35:40
1970090
08/09/2021
111
4007.5000
BATE
12:37:24
1971468
08/09/2021
77
4007.5000
BATE
12:37:52
1971852
08/09/2021
215
4007.5000
BATE
12:37:52
1971848
08/09/2021
60
4009.0000
BATE
12:41:26
1975070
08/09/2021
41
4009.0000
BATE
12:41:26
1975072
08/09/2021
102
4009.0000
BATE
12:41:27
1975094
08/09/2021
250
4009.0000
BATE
12:41:27
1975092
08/09/2021
376
4009.0000
BATE
12:43:04
1976327
08/09/2021
381
4008.5000
BATE
12:43:16
1976491
08/09/2021
414
4008.0000
BATE
12:48:52
1981059
08/09/2021
309
4007.5000
BATE
12:49:45
1981747
08/09/2021
32
4007.5000
BATE
12:49:45
1981745
08/09/2021
98
4007.5000
BATE
12:49:45
1981743
08/09/2021
315
4004.5000
BATE
12:52:43
1984371
08/09/2021
67
4004.5000
BATE
12:52:43
1984369
08/09/2021
3
4002.5000
BATE
12:56:03
1986921
08/09/2021
226
4002.5000
BATE
12:56:03
1986919
08/09/2021
54
4002.5000
BATE
12:56:10
1987053
08/09/2021
27
4002.5000
BATE
12:56:14
1987099
08/09/2021
40
4002.5000
BATE
12:56:14
1987097
08/09/2021
19
4002.5000
BATE
12:56:14
1987095
08/09/2021
67
4002.5000
BATE
12:56:14
1987093
08/09/2021
393
4001.0000
BATE
12:57:40
1988161
08/09/2021
110
4007.0000
BATE
13:03:35
1992891
08/09/2021
293
4007.0000
BATE
13:03:35
1992889
08/09/2021
15
4007.0000
BATE
13:03:52
1993109
08/09/2021
34
4007.0000
BATE
13:03:52
1993113
08/09/2021
191
4007.0000
BATE
13:03:52
1993115
08/09/2021
267
4007.0000
BATE
13:03:52
1993119
08/09/2021
433
4004.0000
BATE
13:06:05
1994925
08/09/2021
12
4004.0000
BATE
13:06:05
1994923
08/09/2021
150
3999.5000
BATE
13:08:21
1997350
08/09/2021
212
3999.5000
BATE
13:08:21
1997354
08/09/2021
100
3999.5000
BATE
13:08:21
1997352
08/09/2021
69
3997.0000
BATE
13:13:03
2002568
08/09/2021
381
3997.0000
BATE
13:13:03
2002566
08/09/2021
376
3995.0000
BATE
13:14:08
2003346
08/09/2021
61
3987.5000
BATE
13:17:43
2007938
08/09/2021
188
3987.5000
BATE
13:17:43
2007930
08/09/2021
40
3987.5000
BATE
13:17:43
2007934
08/09/2021
92
3987.5000
BATE
13:17:52
2008039
08/09/2021
35
3987.5000
BATE
13:17:54
2008071
08/09/2021
227
3988.5000
BATE
13:19:35
2009685
08/09/2021
7
3988.5000
BATE
13:19:35
2009683
08/09/2021
38
3988.5000
BATE
13:19:36
2009694
08/09/2021
102
3988.5000
BATE
13:19:36
2009692
08/09/2021
205
3985.5000
BATE
13:22:12
2012515
08/09/2021
168
3985.5000
BATE
13:22:12
2012517
08/09/2021
60
3987.0000
BATE
13:24:41
2014690
08/09/2021
2
3987.0000
BATE
13:24:41
2014688
08/09/2021
276
3987.5000
BATE
13:25:10
2015173
08/09/2021
147
3987.5000
BATE
13:25:10
2015171
08/09/2021
24
3987.5000
BATE
13:25:10
2015169
08/09/2021
450
3990.0000
BATE
13:31:15
2020246
08/09/2021
4
3989.0000
BATE
13:31:27
2020439
08/09/2021
448
3989.0000
BATE
13:32:33
2021365
08/09/2021
170
3988.5000
BATE
13:32:39
2021459
08/09/2021
145
3988.5000
BATE
13:32:39
2021457
08/09/2021
30
3988.5000
BATE
13:32:39
2021455
08/09/2021
46
3988.5000
BATE
13:32:40
2021516
08/09/2021
19
3987.5000
BATE
13:35:03
2023583
08/09/2021
57
3988.0000
BATE
13:36:02
2024564
08/09/2021
114
3988.0000
BATE
13:36:02
2024566
08/09/2021
215
3988.0000
BATE
13:36:02
2024568
08/09/2021
386
3986.5000
BATE
13:38:04
2026307
08/09/2021
38
3986.0000
BATE
13:39:58
2028093
08/09/2021
70
3986.0000
BATE
13:40:01
2028183
08/09/2021
98
3986.0000
BATE
13:40:01
2028185
08/09/2021
17
3986.0000
BATE
13:40:01
2028187
08/09/2021
29
3986.0000
BATE
13:40:01
2028189
08/09/2021
168
3986.0000
BATE
13:40:01
2028191
08/09/2021
168
3984.5000
BATE
13:43:11
2031098
08/09/2021
181
3984.5000
BATE
13:43:11
2031096
08/09/2021
8
3984.5000
BATE
13:43:18
2031213
08/09/2021
4
3984.5000
BATE
13:43:20
2031265
08/09/2021
47
3984.5000
BATE
13:43:21
2031270
08/09/2021
150
3987.5000
BATE
13:46:51
2034535
08/09/2021
213
3987.5000
BATE
13:46:51
2034533
08/09/2021
36
3987.5000
BATE
13:46:51
2034531
08/09/2021
454
3987.5000
BATE
13:46:51
2034526
08/09/2021
41
3987.5000
BATE
13:46:56
2034607
08/09/2021
400
3991.0000
BATE
13:50:54
2038626
08/09/2021
215
3990.0000
BATE
13:50:56
2038718
08/09/2021
96
3990.0000
BATE
13:50:56
2038705
08/09/2021
66
3990.0000
BATE
13:50:56
2038703
08/09/2021
54
3988.0000
BATE
13:53:01
2041273
08/09/2021
363
3988.0000
BATE
13:53:01
2041275
08/09/2021
250
3987.5000
BATE
13:55:11
2043405
08/09/2021
391
3988.0000
BATE
13:59:15
2047320
08/09/2021
266
3994.0000
BATE
14:01:37
2050403
08/09/2021
190
3994.0000
BATE
14:01:37
2050401
08/09/2021
11
3994.0000
BATE
14:01:45
2050538
08/09/2021
102
3994.0000
BATE
14:01:45
2050536
08/09/2021
58
3994.0000
BATE
14:01:45
2050534
08/09/2021
107
3995.5000
BATE
14:04:22
2053535
08/09/2021
61
3995.5000
BATE
14:06:00
2055394
08/09/2021
65
3995.5000
BATE
14:06:01
2055411
08/09/2021
65
3995.5000
BATE
14:06:02
2055479
08/09/2021
231
3995.5000
BATE
14:06:15
2055809
08/09/2021
98
3995.5000
BATE
14:06:15
2055807
08/09/2021
438
3995.5000
BATE
14:06:15
2055797
08/09/2021
304
3995.5000
BATE
14:06:15
2055795
08/09/2021
48
3992.5000
BATE
14:07:55
2057584
08/09/2021
325
3992.5000
BATE
14:07:55
2057582
08/09/2021
225
3991.0000
BATE
14:10:33
2060633
08/09/2021
215
3991.0000
BATE
14:10:33
2060631
08/09/2021
47
3991.5000
BATE
14:10:33
2060622
08/09/2021
240
3991.5000
BATE
14:10:33
2060620
08/09/2021
137
3991.5000
BATE
14:10:33
2060618
08/09/2021
174
3991.5000
BATE
14:13:43
2064134
08/09/2021
79
3991.5000
BATE
14:13:43
2064132
08/09/2021
161
3991.5000
BATE
14:13:43
2064130
08/09/2021
264
3989.5000
BATE
14:16:05
2066935
08/09/2021
88
3989.5000
BATE
14:16:05
2066933
08/09/2021
39
3989.5000
BATE
14:16:05
2066931
08/09/2021
224
3990.5000
BATE
14:19:21
2071103
08/09/2021
100
3990.5000
BATE
14:19:21
2071101
08/09/2021
51
3990.5000
BATE
14:19:21
2071099
08/09/2021
27
3992.0000
BATE
14:21:23
2073748
08/09/2021
240
3992.0000
BATE
14:21:23
2073746
08/09/2021
158
3992.0000
BATE
14:21:23
2073744
08/09/2021
453
3991.5000
BATE
14:21:27
2073842
08/09/2021
389
3992.5000
BATE
14:23:29
2076489
08/09/2021
386
3993.0000
BATE
14:25:40
2079609
08/09/2021
151
3992.0000
BATE
14:26:22
2080504
08/09/2021
9
3992.0000
BATE
14:26:22
2080500
08/09/2021
229
3992.0000
BATE
14:26:22
2080498
08/09/2021
54
3988.0000
BATE
14:28:53
2083564
08/09/2021
322
3988.0000
BATE
14:28:53
2083562
08/09/2021
19
3987.0000
BATE
14:29:34
2084534
08/09/2021
406
3987.5000
BATE
14:29:41
2084765
08/09/2021
26
3988.0000
BATE
14:30:21
2090781
08/09/2021
29
3988.0000
BATE
14:30:21
2090779
08/09/2021
26
3988.0000
BATE
14:30:21
2090777
08/09/2021
341
3988.0000
BATE
14:30:21
2090775
08/09/2021
188
3988.5000
BATE
14:31:50
2095616
08/09/2021
213
3988.5000
BATE
14:31:50
2095620
08/09/2021
361
3988.0000
BATE
14:33:19
2099451
08/09/2021
212
3988.0000
BATE
14:33:19
2099447
08/09/2021
422
3991.5000
BATE
14:34:19
2101586
08/09/2021
172
3991.0000
BATE
14:34:46
2102435
08/09/2021
250
3991.0000
BATE
14:34:46
2102437
08/09/2021
438
3991.5000
BATE
14:35:24
2103751
08/09/2021
372
3991.5000
BATE
14:35:24
2103745
08/09/2021
16
3993.5000
BATE
14:35:49
2104834
08/09/2021
33
3993.5000
BATE
14:35:49
2104832
08/09/2021
27
3993.5000
BATE
14:35:49
2104824
08/09/2021
115
3993.5000
BATE
14:35:49
2104822
08/09/2021
97
3993.5000
BATE
14:35:49
2104828
08/09/2021
36
3993.5000
BATE
14:35:49
2104826
08/09/2021
79
3993.5000
BATE
14:35:49
2104788
08/09/2021
430
3992.5000
BATE
14:36:04
2105466
08/09/2021
411
3995.0000
BATE
14:37:12
2108382
08/09/2021
46
3995.5000
BATE
14:38:50
2111613
08/09/2021
233
3995.5000
BATE
14:38:50
2111609
08/09/2021
52
3995.5000
BATE
14:38:50
2111611
08/09/2021
407
3995.5000
BATE
14:38:52
2111688
08/09/2021
80
3995.5000
BATE
14:38:52
2111686
08/09/2021
388
3998.0000
BATE
14:40:40
2114829
08/09/2021
377
3998.5000
BATE
14:41:17
2116324
08/09/2021
347
4002.0000
BATE
14:42:44
2118768
08/09/2021
31
4002.0000
BATE
14:42:44
2118766
08/09/2021
187
4002.0000
BATE
14:43:06
2119394
08/09/2021
266
4002.0000
BATE
14:43:06
2119392
08/09/2021
120
4006.0000
BATE
14:45:02
2123373
08/09/2021
59
4006.0000
BATE
14:45:02
2123377
08/09/2021
199
4006.0000
BATE
14:45:02
2123379
08/09/2021
338
4005.0000
BATE
14:45:20
2124025
08/09/2021
102
4005.0000
BATE
14:45:20
2124023
08/09/2021
23
4003.5000
BATE
14:47:23
2128286
08/09/2021
82
4003.5000
BATE
14:47:24
2128324
08/09/2021
54
4003.5000
BATE
14:47:24
2128321
08/09/2021
13
4003.5000
BATE
14:47:25
2128342
08/09/2021
49
4003.5000
BATE
14:47:25
2128339
08/09/2021
229
4003.5000
BATE
14:47:26
2128358
08/09/2021
157
4009.5000
BATE
14:49:42
2133008
08/09/2021
247
4009.5000
BATE
14:49:42
2133005
08/09/2021
182
4009.5000
BATE
14:49:42
2132991
08/09/2021
247
4009.5000
BATE
14:49:42
2132989
08/09/2021
510
4009.5000
BATE
14:49:42
2132985
08/09/2021
143
4012.0000
BATE
14:52:48
2140028
08/09/2021
252
4012.0000
BATE
14:52:49
2140119
08/09/2021
18
4012.0000
BATE
14:52:49
2140117
08/09/2021
239
4012.0000
BATE
14:52:49
2140061
08/09/2021
195
4012.0000
BATE
14:52:50
2140160
08/09/2021
128
4012.0000
BATE
14:54:49
2144182
08/09/2021
100
4012.0000
BATE
14:54:49
2144184
08/09/2021
53
4012.0000
BATE
14:55:00
2144539
08/09/2021
147
4012.0000
BATE
14:55:00
2144537
08/09/2021
22
4012.5000
BATE
14:55:37
2147102
08/09/2021
90
4012.5000
BATE
14:55:41
2147212
08/09/2021
122
4012.5000
BATE
14:55:43
2147291
08/09/2021
128
4012.5000
BATE
14:55:43
2147277
08/09/2021
150
4012.5000
BATE
14:55:49
2147470
08/09/2021
2
4012.5000
BATE
14:55:49
2147466
08/09/2021
9
4012.5000
BATE
14:55:49
2147464
08/09/2021
429
4013.0000
BATE
14:56:21
2148600
08/09/2021
449
4016.5000
BATE
14:58:29
2153121
08/09/2021
15
4016.5000
BATE
14:58:29
2153119
08/09/2021
356
4016.5000
BATE
14:58:29
2153115
08/09/2021
131
4014.5000
BATE
15:00:40
2157747
08/09/2021
34
4014.5000
BATE
15:00:40
2157745
08/09/2021
68
4014.5000
BATE
15:00:40
2157743
08/09/2021
143
4014.5000
BATE
15:00:40
2157741
08/09/2021
36
4014.5000
BATE
15:00:42
2157796
08/09/2021
164
4014.5000
BATE
15:00:42
2157798
08/09/2021
212
4014.5000
BATE
15:00:45
2157885
08/09/2021
370
4017.0000
BATE
15:02:02
2160861
08/09/2021
412
4020.5000
BATE
15:03:03
2162935
08/09/2021
139
4021.5000
BATE
15:03:56
2164928
08/09/2021
148
4021.5000
BATE
15:03:56
2164926
08/09/2021
163
4021.5000
BATE
15:03:56
2164910
08/09/2021
396
3952.5000
CHIX
08:04:42
1547617
08/09/2021
169
3950.0000
CHIX
08:05:03
1548414
08/09/2021
44
3950.0000
CHIX
08:05:05
1548533
08/09/2021
199
3950.0000
CHIX
08:05:05
1548539
08/09/2021
436
3948.5000
CHIX
08:06:00
1551630
08/09/2021
378
3946.0000
CHIX
08:06:01
1551772
08/09/2021
132
3947.5000
CHIX
08:07:59
1556914
08/09/2021
200
3947.5000
CHIX
08:07:59
1556912
08/09/2021
90
3947.5000
CHIX
08:07:59
1556910
08/09/2021
405
3947.5000
CHIX
08:07:59
1556902
08/09/2021
110
3949.5000
CHIX
08:08:38
1558674
08/09/2021
100
3949.5000
CHIX
08:08:38
1558676
08/09/2021
175
3949.5000
CHIX
08:08:38
1558678
08/09/2021
258
3951.0000
CHIX
08:10:02
1562261
08/09/2021
401
3951.0000
CHIX
08:10:03
1562276
08/09/2021
126
3951.0000
CHIX
08:10:03
1562274
08/09/2021
424
3948.5000
CHIX
08:10:17
1563197
08/09/2021
59
3950.5000
CHIX
08:11:34
1566586
08/09/2021
200
3950.5000
CHIX
08:11:34
1566584
08/09/2021
200
3950.5000
CHIX
08:11:34
1566582
08/09/2021
250
3949.0000
CHIX
08:13:02
1569912
08/09/2021
212
3949.0000
CHIX
08:13:02
1569908
08/09/2021
413
3949.0000
CHIX
08:13:02
1569892
08/09/2021
76
3948.0000
CHIX
08:14:27
1572979
08/09/2021
372
3948.0000
CHIX
08:14:27
1572975
08/09/2021
12
3947.0000
CHIX
08:14:28
1573080
08/09/2021
412
3947.0000
CHIX
08:14:28
1573076
08/09/2021
117
3952.5000
CHIX
08:17:15
1581184
08/09/2021
300
3952.5000
CHIX
08:17:15
1581182
08/09/2021
14
3952.5000
CHIX
08:17:15
1581174
08/09/2021
392
3952.5000
CHIX
08:17:15
1581170
08/09/2021
170
3952.5000
CHIX
08:17:46
1582253
08/09/2021
98
3952.5000
CHIX
08:17:46
1582247
08/09/2021
24
3952.5000
CHIX
08:17:46
1582257
08/09/2021
127
3952.5000
CHIX
08:17:46
1582243
08/09/2021
391
3956.5000
CHIX
08:19:42
1587656
08/09/2021
444
3956.5000
CHIX
08:19:42
1587640
08/09/2021
55
3950.5000
CHIX
08:20:42
1590476
08/09/2021
213
3949.0000
CHIX
08:21:00
1591300
08/09/2021
213
3949.0000
CHIX
08:21:00
1591298
08/09/2021
431
3953.0000
CHIX
08:22:08
1594167
08/09/2021
444
3950.5000
CHIX
08:23:21
1597043
08/09/2021
459
3954.0000
CHIX
08:24:59
1600549
08/09/2021
398
3955.5000
CHIX
08:27:11
1606131
08/09/2021
64
3959.5000
CHIX
08:28:50
1609566
08/09/2021
326
3959.5000
CHIX
08:29:04
1609902
08/09/2021
381
3959.0000
CHIX
08:29:35
1611082
08/09/2021
441
3955.0000
CHIX
08:31:07
1614955
08/09/2021
384
3952.0000
CHIX
08:31:56
1616994
08/09/2021
168
3956.5000
CHIX
08:33:34
1621414
08/09/2021
241
3956.5000
CHIX
08:33:34
1621412
08/09/2021
291
3956.0000
CHIX
08:35:04
1625143
08/09/2021
100
3956.0000
CHIX
08:35:04
1625141
08/09/2021
385
3957.0000
CHIX
08:36:34
1628722
08/09/2021
327
3960.5000
CHIX
08:37:35
1630995
08/09/2021
46
3960.5000
CHIX
08:37:35
1630989
08/09/2021
429
3965.0000
CHIX
08:39:17
1634811
08/09/2021
322
3960.0000
CHIX
08:41:02
1638787
08/09/2021
100
3960.0000
CHIX
08:41:02
1638785
08/09/2021
228
3961.0000
CHIX
08:44:07
1646119
08/09/2021
56
3961.0000
CHIX
08:44:07
1646117
08/09/2021
171
3961.0000
CHIX
08:44:08
1646166
08/09/2021
410
3962.0000
CHIX
08:45:06
1648801
08/09/2021
32
3958.5000
CHIX
08:46:23
1652325
08/09/2021
92
3958.5000
CHIX
08:46:23
1652323
08/09/2021
328
3958.5000
CHIX
08:46:25
1652422
08/09/2021
122
3959.0000
CHIX
08:48:06
1656745
08/09/2021
2
3959.0000
CHIX
08:49:04
1659236
08/09/2021
288
3959.0000
CHIX
08:49:04
1659234
08/09/2021
379
3957.5000
CHIX
08:50:26
1662959
08/09/2021
428
3954.0000
CHIX
08:52:10
1667075
08/09/2021
408
3953.0000
CHIX
08:53:38
1670503
08/09/2021
455
3950.5000
CHIX
08:55:46
1675448
08/09/2021
448
3952.5000
CHIX
08:59:20
1683706
08/09/2021
416
3953.0000
CHIX
09:00:51
1687437
08/09/2021
42
3952.5000
CHIX
09:02:04
1689660
08/09/2021
439
3957.0000
CHIX
09:04:04
1692837
08/09/2021
9
3958.0000
CHIX
09:05:00
1694570
08/09/2021
90
3958.0000
CHIX
09:05:00
1694554
08/09/2021
50
3958.0000
CHIX
09:05:00
1694556
08/09/2021
100
3958.0000
CHIX
09:05:00
1694558
08/09/2021
50
3958.0000
CHIX
09:05:00
1694564
08/09/2021
80
3958.0000
CHIX
09:05:00
1694568
08/09/2021
379
3958.0000
CHIX
09:05:00
1694542
08/09/2021
441
3957.5000
CHIX
09:07:04
1698396
08/09/2021
370
3957.0000
CHIX
09:08:07
1700092
08/09/2021
354
3955.5000
CHIX
09:09:58
1707000
08/09/2021
27
3955.5000
CHIX
09:10:05
1707173
08/09/2021
66
3956.0000
CHIX
09:12:07
1710742
08/09/2021
230
3956.0000
CHIX
09:12:07
1710740
08/09/2021
66
3956.0000
CHIX
09:12:07
1710738
08/09/2021
99
3956.0000
CHIX
09:12:08
1710752
08/09/2021
313
3955.0000
CHIX
09:13:53
1713588
08/09/2021
89
3955.0000
CHIX
09:13:53
1713586
08/09/2021
388
3957.5000
CHIX
09:16:05
1717162
08/09/2021
99
3958.0000
CHIX
09:17:34
1719726
08/09/2021
412
3959.5000
CHIX
09:18:35
1721497
08/09/2021
359
3962.0000
CHIX
09:20:11
1724171
08/09/2021
44
3962.0000
CHIX
09:20:11
1724168
08/09/2021
399
3963.5000
CHIX
09:22:37
1728688
08/09/2021
448
3962.0000
CHIX
09:25:08
1732826
08/09/2021
376
3961.0000
CHIX
09:25:56
1734401
08/09/2021
2
3962.5000
CHIX
09:28:24
1738697
08/09/2021
368
3962.5000
CHIX
09:28:24
1738695
08/09/2021
395
3958.5000
CHIX
09:30:52
1742570
08/09/2021
64
3957.0000
CHIX
09:31:07
1743091
08/09/2021
288
3957.0000
CHIX
09:31:09
1743215
08/09/2021
96
3957.0000
CHIX
09:31:09
1743213
08/09/2021
395
3957.0000
CHIX
09:33:51
1747769
08/09/2021
390
3956.0000
CHIX
09:35:20
1750317
08/09/2021
421
3959.0000
CHIX
09:36:56
1753212
08/09/2021
4
3959.0000
CHIX
09:39:00
1756709
08/09/2021
448
3959.0000
CHIX
09:39:00
1756707
08/09/2021
375
3958.5000
CHIX
09:40:13
1759054
08/09/2021
407
3958.0000
CHIX
09:43:19
1764479
08/09/2021
441
3958.5000
CHIX
09:44:26
1766308
08/09/2021
291
3960.0000
CHIX
09:47:14
1770700
08/09/2021
92
3960.0000
CHIX
09:47:14
1770677
08/09/2021
393
3964.5000
CHIX
09:49:45
1774316
08/09/2021
391
3966.0000
CHIX
09:51:03
1777228
08/09/2021
412
3965.0000
CHIX
09:52:39
1779751
08/09/2021
394
3966.5000
CHIX
09:54:34
1783055
08/09/2021
462
3967.5000
CHIX
09:57:05
1786945
08/09/2021
375
3965.5000
CHIX
09:59:30
1790808
08/09/2021
385
3967.5000
CHIX
10:01:42
1794491
08/09/2021
403
3966.5000
CHIX
10:04:15
1798609
08/09/2021
53
3966.5000
CHIX
10:07:07
1803524
08/09/2021
400
3966.5000
CHIX
10:07:07
1803522
08/09/2021
49
3970.0000
CHIX
10:08:40
1806021
08/09/2021
300
3970.0000
CHIX
10:08:40
1806015
08/09/2021
50
3970.0000
CHIX
10:08:40
1806017
08/09/2021
50
3970.0000
CHIX
10:08:40
1806019
08/09/2021
374
3973.0000
CHIX
10:12:14
1811430
08/09/2021
367
3973.5000
CHIX
10:13:41
1813470
08/09/2021
22
3973.5000
CHIX
10:13:41
1813466
08/09/2021
61
3971.0000
CHIX
10:17:25
1819733
08/09/2021
50
3971.0000
CHIX
10:17:25
1819731
08/09/2021
300
3971.0000
CHIX
10:17:25
1819729
08/09/2021
50
3971.0000
CHIX
10:17:25
1819727
08/09/2021
439
3971.0000
CHIX
10:17:25
1819723
08/09/2021
382
3967.5000
CHIX
10:21:09
1825206
08/09/2021
380
3972.5000
CHIX
10:23:16
1828425
08/09/2021
319
3975.0000
CHIX
10:25:15
1831595
08/09/2021
106
3975.0000
CHIX
10:25:15
1831567
08/09/2021
448
3973.5000
CHIX
10:26:15
1833165
08/09/2021
440
3971.5000
CHIX
10:29:12
1837693
08/09/2021
399
3972.0000
CHIX
10:31:31
1841641
08/09/2021
395
3971.0000
CHIX
10:33:53
1844774
08/09/2021
402
3970.5000
CHIX
10:36:57
1849520
08/09/2021
400
3973.0000
CHIX
10:38:33
1852113
08/09/2021
413
3976.0000
CHIX
10:41:22
1857078
08/09/2021
64
3976.0000
CHIX
10:42:25
1858861
08/09/2021
386
3976.0000
CHIX
10:42:25
1858859
08/09/2021
16
3976.5000
CHIX
10:45:41
1864505
08/09/2021
128
3976.5000
CHIX
10:45:41
1864500
08/09/2021
292
3976.5000
CHIX
10:45:41
1864492
08/09/2021
413
3974.0000
CHIX
10:47:36
1867834
08/09/2021
428
3973.5000
CHIX
10:50:09
1873006
08/09/2021
36
3976.0000
CHIX
10:54:15
1879824
08/09/2021
17
3976.0000
CHIX
10:54:15
1879822
08/09/2021
97
3976.0000
CHIX
10:54:15
1879820
08/09/2021
92
3976.0000
CHIX
10:54:15
1879818
08/09/2021
32
3976.0000
CHIX
10:54:15
1879816
08/09/2021
78
3976.0000
CHIX
10:54:15
1879810
08/09/2021
82
3976.0000
CHIX
10:54:15
1879808
08/09/2021
79
3976.0000
CHIX
10:54:16
1879844
08/09/2021
452
3979.5000
CHIX
10:56:04
1884328
08/09/2021
459
3979.5000
CHIX
11:00:04
1891151
08/09/2021
437
3979.0000
CHIX
11:01:33
1892443
08/09/2021
415
3977.0000
CHIX
11:03:26
1894829
08/09/2021
385
3975.5000
CHIX
11:05:38
1897369
08/09/2021
1
3980.0000
CHIX
11:07:53
1899839
08/09/2021
440
3980.0000
CHIX
11:07:53
1899837
08/09/2021
450
3980.0000
CHIX
11:11:47
1903541
08/09/2021
1
3979.5000
CHIX
11:12:34
1904111
08/09/2021
395
3979.5000
CHIX
11:12:34
1904109
08/09/2021
191
3982.0000
CHIX
11:17:43
1907922
08/09/2021
187
3982.0000
CHIX
11:17:43
1907918
08/09/2021
56
3981.5000
CHIX
11:17:49
1907991
08/09/2021
272
3981.5000
CHIX
11:18:03
1908189
08/09/2021
82
3981.5000
CHIX
11:19:05
1908823
08/09/2021
383
3979.0000
CHIX
11:23:06
1911983
08/09/2021
449
3980.5000
CHIX
11:26:36
1915022
08/09/2021
426
3985.0000
CHIX
11:31:53
1919267
08/09/2021
389
3983.0000
CHIX
11:33:45
1921282
08/09/2021
365
3985.0000
CHIX
11:38:31
1924958
08/09/2021
25
3985.0000
CHIX
11:38:31
1924956
08/09/2021
153
3991.0000
CHIX
11:43:30
1928317
08/09/2021
446
3993.5000
CHIX
11:46:21
1930776
08/09/2021
365
3997.0000
CHIX
11:49:19
1933085
08/09/2021
71
3997.0000
CHIX
11:49:20
1933096
08/09/2021
51
4001.0000
CHIX
11:51:04
1934588
08/09/2021
100
4001.0000
CHIX
11:51:04
1934582
08/09/2021
343
4002.0000
CHIX
11:51:44
1935292
08/09/2021
53
4002.0000
CHIX
11:51:44
1935290
08/09/2021
22
4002.0000
CHIX
11:51:44
1935288
08/09/2021
429
4005.0000
CHIX
11:57:34
1939722
08/09/2021
399
4005.0000
CHIX
11:57:34
1939718
08/09/2021
62
4005.5000
CHIX
12:01:02
1943242
08/09/2021
37
4005.5000
CHIX
12:01:02
1943240
08/09/2021
403
4007.5000
CHIX
12:02:02
1943807
08/09/2021
375
4004.0000
CHIX
12:04:53
1946537
08/09/2021
9
4004.0000
CHIX
12:04:54
1946544
08/09/2021
6
3999.5000
CHIX
12:08:53
1949360
08/09/2021
390
3999.5000
CHIX
12:08:56
1949395
08/09/2021
57
3999.0000
CHIX
12:10:32
1951123
08/09/2021
45
3999.0000
CHIX
12:10:32
1951121
08/09/2021
220
3999.0000
CHIX
12:10:42
1951264
08/09/2021
87
3999.0000
CHIX
12:10:42
1951262
08/09/2021
388
4007.5000
CHIX
12:16:08
1955888
08/09/2021
442
4007.5000
CHIX
12:17:40
1957012
08/09/2021
51
4002.5000
CHIX
12:22:08
1960257
08/09/2021
432
4003.0000
CHIX
12:22:22
1960413
08/09/2021
373
4000.5000
CHIX
12:28:30
1964598
08/09/2021
423
4000.0000
CHIX
12:31:01
1966401
08/09/2021
395
4000.5000
CHIX
12:32:57
1967843
08/09/2021
428
4006.0000
CHIX
12:37:08
1971100
08/09/2021
259
4009.0000
CHIX
12:41:26
1975068
08/09/2021
128
4009.0000
CHIX
12:41:27
1975096
08/09/2021
242
4008.0000
CHIX
12:44:55
1977883
08/09/2021
197
4008.0000
CHIX
12:46:12
1979074
08/09/2021
384
4008.0000
CHIX
12:48:50
1981022
08/09/2021
382
4005.0000
CHIX
12:52:37
1984297
08/09/2021
47
4003.0000
CHIX
12:55:54
1986667
08/09/2021
43
4003.0000
CHIX
12:55:57
1986691
08/09/2021
313
4003.0000
CHIX
12:55:57
1986689
08/09/2021
43
4003.0000
CHIX
12:55:57
1986687
08/09/2021
78
4007.0000
CHIX
13:03:35
1992893
08/09/2021
141
4007.0000
CHIX
13:03:52
1993127
08/09/2021
50
4007.0000
CHIX
13:03:52
1993125
08/09/2021
200
4007.0000
CHIX
13:03:52
1993123
08/09/2021
56
4007.0000
CHIX
13:03:52
1993107
08/09/2021
65
4007.0000
CHIX
13:03:52
1993111
08/09/2021
177
4007.0000
CHIX
13:03:52
1993117
08/09/2021
433
4004.0000
CHIX
13:06:05
1994927
08/09/2021
459
3999.0000
CHIX
13:09:14
1998289
08/09/2021
187
3996.0000
CHIX
13:13:33
2002826
08/09/2021
100
3996.0000
CHIX
13:13:33
2002824
08/09/2021
101
3996.0000
CHIX
13:13:33
2002822
08/09/2021
222
3987.5000
CHIX
13:17:43
2007932
08/09/2021
148
3987.5000
CHIX
13:17:43
2007936
08/09/2021
57
3987.5000
CHIX
13:17:54
2008069
08/09/2021
262
3986.5000
CHIX
13:20:12
2010368
08/09/2021
112
3986.5000
CHIX
13:20:12
2010366
08/09/2021
289
3987.5000
CHIX
13:24:39
2014648
08/09/2021
112
3987.5000
CHIX
13:24:39
2014646
08/09/2021
151
3989.5000
CHIX
13:26:56
2016521
08/09/2021
265
3989.5000
CHIX
13:26:56
2016519
08/09/2021
12
3989.5000
CHIX
13:26:56
2016517
08/09/2021
102
3989.5000
CHIX
13:31:19
2020344
08/09/2021
206
3989.5000
CHIX
13:31:19
2020342
08/09/2021
94
3989.5000
CHIX
13:31:19
2020340
08/09/2021
1
3987.5000
CHIX
13:33:35
2022380
08/09/2021
443
3987.5000
CHIX
13:35:01
2023483
08/09/2021
395
3986.5000
CHIX
13:36:19
2024887
08/09/2021
400
3986.5000
CHIX
13:39:58
2028091
08/09/2021
208
3984.5000
CHIX
13:43:21
2031274
08/09/2021
213
3984.5000
CHIX
13:43:21
2031272
08/09/2021
165
3987.0000
CHIX
13:47:02
2034707
08/09/2021
160
3989.0000
CHIX
13:49:22
2037073
08/09/2021
392
3991.0000
CHIX
13:50:33
2038205
08/09/2021
379
3991.0000
CHIX
13:50:54
2038630
08/09/2021
373
3987.5000
CHIX
13:54:00
2042126
08/09/2021
153
3988.0000
CHIX
13:56:06
2044211
08/09/2021
110
3988.0000
CHIX
13:57:17
2045483
08/09/2021
49
3988.5000
CHIX
13:58:11
2046469
08/09/2021
128
3988.5000
CHIX
13:58:11
2046467
08/09/2021
203
3988.5000
CHIX
13:58:11
2046465
08/09/2021
1
3995.5000
CHIX
14:04:22
2053525
08/09/2021
25
3995.5000
CHIX
14:04:22
2053523
08/09/2021
85
3995.5000
CHIX
14:04:22
2053521
08/09/2021
334
3995.5000
CHIX
14:04:22
2053519
08/09/2021
45
3995.5000
CHIX
14:06:15
2055819
08/09/2021
107
3995.5000
CHIX
14:06:15
2055811
08/09/2021
250
3995.5000
CHIX
14:06:15
2055805
08/09/2021
420
3995.5000
CHIX
14:06:15
2055793
08/09/2021
462
3994.0000
CHIX
14:06:56
2056505
08/09/2021
455
3991.5000
CHIX
14:10:33
2060624
08/09/2021
105
3992.0000
CHIX
14:13:05
2063484
08/09/2021
125
3992.0000
CHIX
14:13:05
2063482
08/09/2021
196
3992.0000
CHIX
14:13:42
2064118
08/09/2021
300
3991.0000
CHIX
14:19:21
2071095
08/09/2021
93
3991.0000
CHIX
14:19:21
2071097
08/09/2021
457
3991.0000
CHIX
14:19:21
2071093
08/09/2021
407
3992.5000
CHIX
14:23:29
2076487
08/09/2021
461
3993.0000
CHIX
14:25:40
2079613
08/09/2021
455
3991.0000
CHIX
14:26:56
2081046
08/09/2021
143
3987.5000
CHIX
14:29:34
2084524
08/09/2021
166
3987.5000
CHIX
14:29:34
2084522
08/09/2021
146
3987.5000
CHIX
14:29:34
2084520
08/09/2021
107
3987.5000
CHIX
14:30:24
2090974
08/09/2021
291
3987.5000
CHIX
14:30:24
2090972
08/09/2021
193
3987.5000
CHIX
14:30:57
2092677
08/09/2021
77
3987.5000
CHIX
14:30:58
2092795
08/09/2021
67
3987.5000
CHIX
14:30:58
2092793
08/09/2021
137
3988.0000
CHIX
14:33:19
2099457
08/09/2021
169
3988.0000
CHIX
14:33:19
2099455
08/09/2021
100
3988.0000
CHIX
14:33:19
2099453
08/09/2021
431
3988.0000
CHIX
14:33:19
2099445
08/09/2021
461
3991.0000
CHIX
14:34:46
2102439
08/09/2021
80
3992.0000
CHIX
14:35:23
2103689
08/09/2021
300
3992.0000
CHIX
14:35:23
2103687
08/09/2021
397
3991.5000
CHIX
14:35:24
2103743
08/09/2021
165
3995.0000
CHIX
14:37:12
2108386
08/09/2021
231
3995.0000
CHIX
14:37:12
2108384
08/09/2021
462
3996.0000
CHIX
14:38:50
2111511
08/09/2021
126
3994.5000
CHIX
14:39:19
2112493
08/09/2021
334
3994.5000
CHIX
14:39:19
2112491
08/09/2021
300
3998.5000
CHIX
14:41:17
2116332
08/09/2021
80
3998.5000
CHIX
14:41:17
2116330
08/09/2021
21
3998.5000
CHIX
14:41:17
2116336
08/09/2021
35
3998.5000
CHIX
14:41:17
2116334
08/09/2021
418
4002.0000
CHIX
14:43:06
2119390
08/09/2021
155
4005.5000
CHIX
14:45:02
2123375
08/09/2021
70
4005.5000
CHIX
14:45:02
2123381
08/09/2021
416
4005.0000
CHIX
14:45:20
2124021
08/09/2021
300
4004.0000
CHIX
14:47:03
2127573
08/09/2021
218
4003.5000
CHIX
14:47:26
2128360
08/09/2021
193
4003.5000
CHIX
14:47:26
2128362
08/09/2021
441
4009.5000
CHIX
14:49:42
2132983
08/09/2021
252
4009.0000
CHIX
14:50:44
2135861
08/09/2021
60
4009.0000
CHIX
14:50:44
2135859
08/09/2021
1
4009.0000
CHIX
14:50:44
2135857
08/09/2021
31
4009.0000
CHIX
14:50:47
2135966
08/09/2021
71
4009.0000
CHIX
14:50:47
2135964
08/09/2021
100
4010.0000
CHIX
14:52:03
2138388
08/09/2021
100
4010.0000
CHIX
14:52:03
2138386
08/09/2021
56
4010.0000
CHIX
14:52:03
2138390
08/09/2021
195
4010.0000
CHIX
14:52:03
2138392
08/09/2021
282
4012.5000
CHIX
14:54:25
2143321
08/09/2021
160
4012.5000
CHIX
14:54:25
2143323
08/09/2021
400
4013.0000
CHIX
14:56:21
2148604
08/09/2021
20
4013.0000
CHIX
14:56:21
2148598
08/09/2021
23
4013.0000
CHIX
14:56:21
2148606
08/09/2021
168
4013.5000
CHIX
14:57:32
2151060
08/09/2021
200
4013.5000
CHIX
14:57:33
2151082
08/09/2021
406
4016.0000
CHIX
14:58:35
2153280
08/09/2021
34
4013.5000
CHIX
14:58:56
2153742
08/09/2021
225
4014.5000
CHIX
15:00:40
2157749
08/09/2021
80
4014.5000
CHIX
15:00:45
2157883
08/09/2021
150
4014.5000
CHIX
15:00:45
2157879
08/09/2021
460
4020.5000
CHIX
15:03:03
2162933
08/09/2021
61
4022.5000
CHIX
15:03:39
2164428
08/09/2021
362
4022.5000
CHIX
15:03:41
2164484
08/09/2021
35
4022.5000
CHIX
15:03:41
2164482
08/09/2021
305
4019.0000
CHIX
15:04:47
2166634
08/09/2021
121
4019.0000
CHIX
15:04:47
2166632
08/09/2021
1
3952.0000
LSE
08:04:42
1547627
08/09/2021
430
3952.0000
LSE
08:04:42
1547625
08/09/2021
54
3952.0000
LSE
08:04:42
1547623
08/09/2021
39
3952.0000
LSE
08:04:42
1547621
08/09/2021
29
3952.0000
LSE
08:04:42
1547619
08/09/2021
457
3950.5000
LSE
08:04:56
1548101
08/09/2021
649
3950.5000
LSE
08:05:05
1548553
08/09/2021
150
3950.5000
LSE
08:05:05
1548551
08/09/2021
709
3950.0000
LSE
08:05:05
1548535
08/09/2021
503
3950.0000
LSE
08:05:05
1548537
08/09/2021
470
3947.5000
LSE
08:05:12
1549160
08/09/2021
673
3947.5000
LSE
08:05:12
1549158
08/09/2021
240
3948.0000
LSE
08:05:33
1549896
08/09/2021
266
3948.0000
LSE
08:05:33
1549894
08/09/2021
432
3949.5000
LSE
08:05:56
1551495
08/09/2021
150
3949.5000
LSE
08:05:56
1551491
08/09/2021
95
3949.5000
LSE
08:05:56
1551493
08/09/2021
514
3949.5000
LSE
08:05:56
1551489
08/09/2021
85
3948.0000
LSE
08:06:00
1551644
08/09/2021
349
3948.0000
LSE
08:06:00
1551642
08/09/2021
437
3948.0000
LSE
08:06:00
1551640
08/09/2021
302
3946.5000
LSE
08:06:01
1551778
08/09/2021
150
3946.5000
LSE
08:06:01
1551776
08/09/2021
467
3944.0000
LSE
08:06:27
1553309
08/09/2021
459
3942.0000
LSE
08:06:29
1553407
08/09/2021
303
3948.0000
LSE
08:07:56
1556782
08/09/2021
161
3948.0000
LSE
08:07:56
1556780
08/09/2021
203
3947.0000
LSE
08:07:59
1556925
08/09/2021
461
3947.0000
LSE
08:07:59
1556906
08/09/2021
686
3946.0000
LSE
08:08:02
1557287
08/09/2021
507
3950.5000
LSE
08:08:34
1558515
08/09/2021
228
3950.0000
LSE
08:08:34
1558509
08/09/2021
400
3950.0000
LSE
08:08:34
1558507
08/09/2021
428
3950.5000
LSE
08:08:34
1558505
08/09/2021
448
3950.5000
LSE
08:08:34
1558503
08/09/2021
150
3951.0000
LSE
08:08:34
1558485
08/09/2021
266
3950.5000
LSE
08:08:34
1558481
08/09/2021
150
3951.0000
LSE
08:08:34
1558483
08/09/2021
449
3949.5000
LSE
08:08:38
1558666
08/09/2021
510
3947.5000
LSE
08:08:45
1559070
08/09/2021
468
3947.5000
LSE
08:08:45
1559046
08/09/2021
489
3952.0000
LSE
08:09:31
1560766
08/09/2021
100
3951.5000
LSE
08:09:34
1561031
08/09/2021
100
3951.5000
LSE
08:09:34
1561029
08/09/2021
541
3951.5000
LSE
08:09:37
1561235
08/09/2021
472
3951.5000
LSE
08:09:40
1561378
08/09/2021
567
3952.0000
LSE
08:09:40
1561376
08/09/2021
477
3951.0000
LSE
08:09:45
1561568
08/09/2021
491
3951.0000
LSE
08:09:45
1561554
08/09/2021
176
3951.0000
LSE
08:09:45
1561552
08/09/2021
326
3950.5000
LSE
08:09:45
1561550
08/09/2021
916
3951.0000
LSE
08:09:45
1561548
08/09/2021
430
3950.5000
LSE
08:10:05
1562396
08/09/2021
441
3950.0000
LSE
08:10:14
1562884
08/09/2021
57
3950.0000
LSE
08:10:14
1562882
08/09/2021
279
3948.5000
LSE
08:10:17
1563206
08/09/2021
150
3948.5000
LSE
08:10:17
1563204
08/09/2021
313
3948.5000
LSE
08:10:17
1563201
08/09/2021
150
3948.5000
LSE
08:10:17
1563199
08/09/2021
487
3948.5000
LSE
08:10:17
1563195
08/09/2021
150
3948.0000
LSE
08:10:56
1564938
08/09/2021
200
3948.0000
LSE
08:10:56
1564940
08/09/2021
69
3948.0000
LSE
08:10:56
1564942
08/09/2021
526
3948.0000
LSE
08:10:56
1564936
08/09/2021
486
3949.0000
LSE
08:10:56
1564918
08/09/2021
131
3950.0000
LSE
08:11:34
1566588
08/09/2021
136
3950.5000
LSE
08:11:34
1566580
08/09/2021
200
3950.5000
LSE
08:11:34
1566578
08/09/2021
18
3950.5000
LSE
08:11:34
1566576
08/09/2021
150
3950.5000
LSE
08:11:34
1566574
08/09/2021
84
3952.0000
LSE
08:12:01
1567448
08/09/2021
150
3952.0000
LSE
08:12:01
1567446
08/09/2021
279
3952.0000
LSE
08:12:01
1567444
08/09/2021
79
3952.0000
LSE
08:12:01
1567441
08/09/2021
150
3952.0000
LSE
08:12:01
1567437
08/09/2021
200
3952.0000
LSE
08:12:01
1567439
08/09/2021
77
3952.0000
LSE
08:12:01
1567435
08/09/2021
418
3952.0000
LSE
08:12:01
1567429
08/09/2021
48
3950.0000
LSE
08:12:05
1567640
08/09/2021
386
3950.0000
LSE
08:12:05
1567638
08/09/2021
164
3950.0000
LSE
08:12:31
1568547
08/09/2021
326
3950.0000
LSE
08:12:31
1568549
08/09/2021
467
3950.0000
LSE
08:12:31
1568543
08/09/2021
425
3948.0000
LSE
08:13:23
1570795
08/09/2021
100
3948.0000
LSE
08:13:50
1571660
08/09/2021
499
3947.5000
LSE
08:14:27
1572985
08/09/2021
522
3948.0000
LSE
08:14:27
1572981
08/09/2021
121
3946.5000
LSE
08:14:28
1573122
08/09/2021
325
3946.5000
LSE
08:14:29
1573220
08/09/2021
502
3945.5000
LSE
08:14:39
1573768
08/09/2021
60
3945.5000
LSE
08:15:13
1575422
08/09/2021
449
3947.5000
LSE
08:15:43
1576576
08/09/2021
466
3947.5000
LSE
08:15:55
1577147
08/09/2021
414
3950.0000
LSE
08:16:45
1579651
08/09/2021
515
3950.0000
LSE
08:16:49
1579838
08/09/2021
69
3950.0000
LSE
08:16:49
1579836
08/09/2021
314
3952.5000
LSE
08:17:15
1581190
08/09/2021
141
3952.5000
LSE
08:17:15
1581188
08/09/2021
80
3952.5000
LSE
08:17:15
1581180
08/09/2021
61
3952.5000
LSE
08:17:15
1581178
08/09/2021
326
3952.5000
LSE
08:17:15
1581176
08/09/2021
478
3952.5000
LSE
08:17:15
1581172
08/09/2021
84
3952.5000
LSE
08:17:46
1582273
08/09/2021
200
3952.5000
LSE
08:17:46
1582271
08/09/2021
227
3952.5000
LSE
08:17:46
1582269
08/09/2021
449
3952.5000
LSE
08:17:46
1582267
08/09/2021
25
3952.5000
LSE
08:17:46
1582265
08/09/2021
454
3952.5000
LSE
08:17:46
1582239
08/09/2021
69
3954.5000
LSE
08:19:00
1585483
08/09/2021
204
3954.5000
LSE
08:19:00
1585481
08/09/2021
513
3956.5000
LSE
08:19:42
1587687
08/09/2021
73
3956.5000
LSE
08:19:42
1587676
08/09/2021
155
3956.5000
LSE
08:19:42
1587672
08/09/2021
200
3956.5000
LSE
08:19:42
1587674
08/09/2021
150
3956.0000
LSE
08:19:42
1587663
08/09/2021
31
3956.5000
LSE
08:19:42
1587667
08/09/2021
326
3956.5000
LSE
08:19:42
1587665
08/09/2021
280
3956.5000
LSE
08:19:42
1587652
08/09/2021
150
3956.5000
LSE
08:19:42
1587650
08/09/2021
230
3956.5000
LSE
08:19:42
1587648
08/09/2021
476
3956.5000
LSE
08:19:42
1587644
08/09/2021
482
3956.5000
LSE
08:19:42
1587642
08/09/2021
494
3955.0000
LSE
08:20:07
1588631
08/09/2021
341
3955.0000
LSE
08:20:07
1588627
08/09/2021
111
3955.0000
LSE
08:20:07
1588625
08/09/2021
451
3954.0000
LSE
08:20:22
1589619
08/09/2021
484
3950.5000
LSE
08:20:42
1590445
08/09/2021
493
3950.0000
LSE
08:20:44
1590754
08/09/2021
420
3949.0000
LSE
08:21:00
1591296
08/09/2021
150
3953.5000
LSE
08:22:03
1593996
08/09/2021
503
3953.5000
LSE
08:22:03
1593994
08/09/2021
122
3953.0000
LSE
08:22:04
1594016
08/09/2021
308
3953.0000
LSE
08:22:08
1594169
08/09/2021
448
3951.5000
LSE
08:22:26
1594971
08/09/2021
241
3951.5000
LSE
08:22:26
1594969
08/09/2021
82
3951.5000
LSE
08:22:26
1594967
08/09/2021
150
3951.5000
LSE
08:22:26
1594965
08/09/2021
445
3951.5000
LSE
08:22:26
1594963
08/09/2021
508
3950.5000
LSE
08:23:21
1597045
08/09/2021
284
3952.0000
LSE
08:24:09
1598781
08/09/2021
170
3952.0000
LSE
08:24:09
1598779
08/09/2021
473
3952.0000
LSE
08:24:09
1598777
08/09/2021
494
3954.0000
LSE
08:24:59
1600553
08/09/2021
450
3954.0000
LSE
08:24:59
1600547
08/09/2021
437
3953.5000
LSE
08:25:38
1602587
08/09/2021
475
3953.5000
LSE
08:25:38
1602585
08/09/2021
461
3957.0000
LSE
08:27:22
1606742
08/09/2021
63
3956.5000
LSE
08:27:33
1607074
08/09/2021
150
3956.5000
LSE
08:27:33
1607072
08/09/2021
469
3957.0000
LSE
08:28:02
1608004
08/09/2021
471
3959.5000
LSE
08:28:31
1609011
08/09/2021
508
3959.5000
LSE
08:28:42
1609276
08/09/2021
435
3960.0000
LSE
08:29:04
1609922
08/09/2021
505
3959.5000
LSE
08:29:08
1610090
08/09/2021
464
3959.5000
LSE
08:29:08
1610088
08/09/2021
257
3958.5000
LSE
08:29:12
1610244
08/09/2021
667
3959.0000
LSE
08:29:12
1610240
08/09/2021
435
3959.0000
LSE
08:29:31
1610952
08/09/2021
456
3959.0000
LSE
08:29:35
1611086
08/09/2021
49
3959.0000
LSE
08:29:35
1611088
08/09/2021
43
3959.0000
LSE
08:29:35
1611084
08/09/2021
427
3956.5000
LSE
08:30:05
1612412
08/09/2021
70
3955.5000
LSE
08:30:14
1612901
08/09/2021
383
3955.5000
LSE
08:30:16
1612997
08/09/2021
511
3953.0000
LSE
08:30:38
1613722
08/09/2021
100
3954.0000
LSE
08:31:17
1615314
08/09/2021
326
3954.0000
LSE
08:31:17
1615312
08/09/2021
452
3954.0000
LSE
08:31:17
1615310
08/09/2021
471
3952.0000
LSE
08:31:34
1616032
08/09/2021
489
3953.5000
LSE
08:32:45
1619130
08/09/2021
517
3956.5000
LSE
08:33:34
1621410
08/09/2021
475
3956.0000
LSE
08:33:50
1622085
08/09/2021
502
3955.0000
LSE
08:34:16
1623207
08/09/2021
443
3956.0000
LSE
08:34:16
1623168
08/09/2021
454
3955.5000
LSE
08:34:46
1624456
08/09/2021
437
3955.5000
LSE
08:35:38
1626532
08/09/2021
83
3961.5000
LSE
08:37:30
1630815
08/09/2021
347
3961.5000
LSE
08:37:30
1630813
08/09/2021
505
3961.0000
LSE
08:37:33
1630913
08/09/2021
468
3961.0000
LSE
08:37:33
1630915
08/09/2021
103
3960.5000
LSE
08:37:35
1631005
08/09/2021
325
3960.5000
LSE
08:37:35
1631003
08/09/2021
786
3960.5000
LSE
08:37:35
1630987
08/09/2021
453
3959.5000
LSE
08:37:42
1631212
08/09/2021
473
3964.5000
LSE
08:39:17
1634823
08/09/2021
479
3965.0000
LSE
08:39:17
1634817
08/09/2021
484
3965.0000
LSE
08:39:17
1634819
08/09/2021
150
3964.0000
LSE
08:39:18
1634856
08/09/2021
200
3963.5000
LSE
08:39:25
1635093
08/09/2021
150
3963.5000
LSE
08:39:25
1635091
08/09/2021
50
3963.5000
LSE
08:39:25
1635089
08/09/2021
190
3963.0000
LSE
08:39:25
1635087
08/09/2021
458
3963.5000
LSE
08:39:25
1635085
08/09/2021
561
3963.5000
LSE
08:39:25
1635083
08/09/2021
495
3962.0000
LSE
08:39:27
1635232
08/09/2021
421
3960.0000
LSE
08:40:10
1636907
08/09/2021
419
3959.5000
LSE
08:40:13
1637100
08/09/2021
483
3959.0000
LSE
08:40:34
1637901
08/09/2021
290
3960.0000
LSE
08:41:02
1638803
08/09/2021
150
3960.0000
LSE
08:41:02
1638801
08/09/2021
15
3960.0000
LSE
08:41:02
1638799
08/09/2021
478
3959.5000
LSE
08:41:13
1639211
08/09/2021
484
3958.5000
LSE
08:41:24
1639578
08/09/2021
433
3959.5000
LSE
08:42:36
1642548
08/09/2021
437
3959.5000
LSE
08:42:36
1642550
08/09/2021
470
3959.0000
LSE
08:43:08
1643978
08/09/2021
518
3961.0000
LSE
08:44:06
1646090
08/09/2021
440
3962.0000
LSE
08:45:06
1648824
08/09/2021
20
3962.0000
LSE
08:45:06
1648817
08/09/2021
325
3962.0000
LSE
08:45:06
1648815
08/09/2021
150
3961.5000
LSE
08:45:06
1648813
08/09/2021
603
3962.0000
LSE
08:45:06
1648807
08/09/2021
441
3962.0000
LSE
08:45:06
1648787
08/09/2021
442
3962.0000
LSE
08:45:06
1648785
08/09/2021
518
3960.0000
LSE
08:45:29
1649729
08/09/2021
484
3959.0000
LSE
08:46:06
1651424
08/09/2021
230
3958.5000
LSE
08:46:14
1651788
08/09/2021
32
3958.5000
LSE
08:46:14
1651786
08/09/2021
414
3958.5000
LSE
08:46:14
1651780
08/09/2021
201
3958.5000
LSE
08:46:23
1652321
08/09/2021
206
3961.5000
LSE
08:47:02
1654087
08/09/2021
233
3961.5000
LSE
08:47:02
1654085
08/09/2021
501
3961.5000
LSE
08:47:02
1654083
08/09/2021
511
3961.0000
LSE
08:47:19
1654825
08/09/2021
93
3959.0000
LSE
08:47:27
1655147
08/09/2021
165
3959.0000
LSE
08:47:27
1655145
08/09/2021
503
3960.0000
LSE
08:47:27
1655134
08/09/2021
508
3961.0000
LSE
08:48:48
1658417
08/09/2021
161
3961.0000
LSE
08:48:48
1658415
08/09/2021
50
3961.0000
LSE
08:48:48
1658413
08/09/2021
150
3961.0000
LSE
08:48:48
1658411
08/09/2021
150
3961.0000
LSE
08:48:48
1658409
08/09/2021
776
3961.0000
LSE
08:48:48
1658406
08/09/2021
483
3959.5000
LSE
08:49:03
1659124
08/09/2021
26
3958.0000
LSE
08:50:26
1662975
08/09/2021
74
3958.0000
LSE
08:50:26
1662965
08/09/2021
150
3958.0000
LSE
08:50:26
1662961
08/09/2021
89
3958.0000
LSE
08:50:26
1662963
08/09/2021
76
3958.0000
LSE
08:50:26
1662971
08/09/2021
50
3958.0000
LSE
08:50:26
1662967
08/09/2021
50
3958.0000
LSE
08:50:26
1662973
08/09/2021
50
3958.0000
LSE
08:50:26
1662969
08/09/2021
455
3957.5000
LSE
08:50:26
1662957
08/09/2021
426
3957.0000
LSE
08:50:29
1663110
08/09/2021
44
3956.5000
LSE
08:51:49
1666109
08/09/2021
399
3956.5000
LSE
08:51:49
1666107
08/09/2021
42
3956.5000
LSE
08:52:01
1666634
08/09/2021
50
3956.5000
LSE
08:52:01
1666632
08/09/2021
325
3956.5000
LSE
08:52:01
1666630
08/09/2021
341
3956.0000
LSE
08:52:01
1666628
08/09/2021
150
3956.0000
LSE
08:52:01
1666626
08/09/2021
118
3956.5000
LSE
08:52:01
1666622
08/09/2021
373
3956.5000
LSE
08:52:01
1666620
08/09/2021
467
3954.5000
LSE
08:52:50
1668454
08/09/2021
20
3953.5000
LSE
08:52:54
1668567
08/09/2021
82
3953.5000
LSE
08:52:54
1668565
08/09/2021
358
3953.5000
LSE
08:52:54
1668563
08/09/2021
511
3953.0000
LSE
08:52:57
1668707
08/09/2021
18
3953.0000
LSE
08:53:37
1670483
08/09/2021
92
3953.0000
LSE
08:53:37
1670467
08/09/2021
92
3953.0000
LSE
08:53:37
1670463
08/09/2021
130
3953.0000
LSE
08:53:37
1670461
08/09/2021
92
3953.0000
LSE
08:53:37
1670459
08/09/2021
92
3953.0000
LSE
08:53:37
1670457
08/09/2021
170
3953.0000
LSE
08:54:14
1671682
08/09/2021
265
3953.0000
LSE
08:54:14
1671680
08/09/2021
514
3952.5000
LSE
08:54:35
1672461
08/09/2021
92
3952.0000
LSE
08:55:12
1674056
08/09/2021
105
3952.0000
LSE
08:55:12
1674054
08/09/2021
198
3952.0000
LSE
08:55:12
1674052
08/09/2021
386
3952.0000
LSE
08:55:19
1674382
08/09/2021
119
3952.0000
LSE
08:55:19
1674337
08/09/2021
69
3952.0000
LSE
08:55:19
1674335
08/09/2021
435
3950.5000
LSE
08:55:46
1675450
08/09/2021
498
3950.0000
LSE
08:56:20
1676714
08/09/2021
280
3949.5000
LSE
08:56:59
1678160
08/09/2021
56
3951.0000
LSE
08:57:44
1679703
08/09/2021
383
3952.5000
LSE
08:59:20
1683710
08/09/2021
364
3952.5000
LSE
08:59:20
1683704
08/09/2021
93
3952.5000
LSE
08:59:20
1683702
08/09/2021
508
3953.0000
LSE
09:00:08
1686024
08/09/2021
431
3953.0000
LSE
09:00:51
1687439
08/09/2021
464
3953.0000
LSE
09:00:51
1687431
08/09/2021
459
3951.5000
LSE
09:00:57
1687593
08/09/2021
435
3952.5000
LSE
09:00:57
1687590
08/09/2021
378
3954.0000
LSE
09:03:13
1691377
08/09/2021
247
3954.0000
LSE
09:03:13
1691375
08/09/2021
540
3958.0000
LSE
09:05:00
1694576
08/09/2021
150
3958.0000
LSE
09:05:00
1694574
08/09/2021
615
3958.0000
LSE
09:05:00
1694548
08/09/2021
495
3958.0000
LSE
09:05:00
1694546
08/09/2021
423
3957.5000
LSE
09:05:10
1694877
08/09/2021
469
3957.0000
LSE
09:05:13
1695048
08/09/2021
97
3957.5000
LSE
09:05:53
1696080
08/09/2021
26
3957.5000
LSE
09:05:53
1696078
08/09/2021
122
3957.0000
LSE
09:05:55
1696175
08/09/2021
50
3957.0000
LSE
09:05:55
1696173
08/09/2021
81
3957.0000
LSE
09:05:55
1696171
08/09/2021
150
3957.0000
LSE
09:05:55
1696168
08/09/2021
50
3957.0000
LSE
09:05:55
1696166
08/09/2021
50
3957.0000
LSE
09:05:55
1696163
08/09/2021
463
3957.0000
LSE
09:05:55
1696153
08/09/2021
214
3955.5000
LSE
09:06:14
1696973
08/09/2021
255
3955.5000
LSE
09:06:15
1696976
08/09/2021
415
3957.0000
LSE
09:07:04
1698398
08/09/2021
443
3956.5000
LSE
09:08:07
1700099
08/09/2021
485
3957.0000
LSE
09:08:07
1700090
08/09/2021
512
3954.0000
LSE
09:08:42
1704732
08/09/2021
495
3953.0000
LSE
09:08:46
1704874
08/09/2021
446
3952.0000
LSE
09:08:53
1705160
08/09/2021
41
3955.5000
LSE
09:09:58
1706998
08/09/2021
395
3955.5000
LSE
09:09:58
1706996
08/09/2021
516
3955.0000
LSE
09:10:07
1707344
08/09/2021
49
3955.5000
LSE
09:10:54
1708587
08/09/2021
111
3955.5000
LSE
09:10:54
1708585
08/09/2021
479
3956.0000
LSE
09:11:18
1709374
08/09/2021
194
3955.0000
LSE
09:11:23
1709506
08/09/2021
264
3955.0000
LSE
09:11:23
1709504
08/09/2021
515
3955.5000
LSE
09:12:08
1710755
08/09/2021
461
3954.5000
LSE
09:12:39
1711599
08/09/2021
446
3953.5000
LSE
09:12:43
1711728
08/09/2021
511
3955.0000
LSE
09:13:59
1713678
08/09/2021
428
3954.5000
LSE
09:14:07
1713890
08/09/2021
430
3957.0000
LSE
09:16:05
1717178
08/09/2021
150
3957.0000
LSE
09:16:05
1717172
08/09/2021
73
3957.0000
LSE
09:16:05
1717170
08/09/2021
156
3957.0000
LSE
09:16:05
1717176
08/09/2021
50
3957.0000
LSE
09:16:05
1717174
08/09/2021
50
3957.0000
LSE
09:16:05
1717168
08/09/2021
451
3957.5000
LSE
09:16:05
1717166
08/09/2021
449
3957.0000
LSE
09:17:22
1719405
08/09/2021
465
3958.0000
LSE
09:18:01
1720388
08/09/2021
516
3959.5000
LSE
09:18:34
1721438
08/09/2021
50
3962.5000
LSE
09:20:11
1724189
08/09/2021
211
3962.5000
LSE
09:20:11
1724184
08/09/2021
129
3962.5000
LSE
09:20:11
1724192
08/09/2021
50
3962.5000
LSE
09:20:11
1724181
08/09/2021
456
3962.5000
LSE
09:20:11
1724166
08/09/2021
5
3962.0000
LSE
09:20:42
1725506
08/09/2021
507
3962.0000
LSE
09:20:42
1725504
08/09/2021
320
3964.5000
LSE
09:21:27
1726820
08/09/2021
98
3964.5000
LSE
09:21:27
1726818
08/09/2021
490
3964.0000
LSE
09:21:38
1727131
08/09/2021
503
3963.5000
LSE
09:22:01
1727717
08/09/2021
263
3964.0000
LSE
09:22:29
1728434
08/09/2021
204
3964.0000
LSE
09:22:29
1728436
08/09/2021
458
3963.5000
LSE
09:22:37
1728686
08/09/2021
459
3963.5000
LSE
09:23:18
1729820
08/09/2021
431
3961.5000
LSE
09:23:20
1729991
08/09/2021
60
3961.5000
LSE
09:23:24
1730132
08/09/2021
325
3963.0000
LSE
09:24:06
1731134
08/09/2021
145
3963.0000
LSE
09:24:06
1731136
08/09/2021
495
3962.5000
LSE
09:24:27
1731733
08/09/2021
454
3961.5000
LSE
09:25:11
1732941
08/09/2021
423
3961.0000
LSE
09:25:56
1734403
08/09/2021
444
3962.5000
LSE
09:27:05
1736674
08/09/2021
64
3962.5000
LSE
09:27:05
1736627
08/09/2021
349
3963.0000
LSE
09:27:34
1737410
08/09/2021
160
3963.0000
LSE
09:27:34
1737412
08/09/2021
242
3963.0000
LSE
09:27:59
1738043
08/09/2021
426
3963.0000
LSE
09:27:59
1738041
08/09/2021
422
3962.5000
LSE
09:28:24
1738684
08/09/2021
508
3961.5000
LSE
09:28:32
1738903
08/09/2021
200
3960.0000
LSE
09:29:14
1739999
08/09/2021
15
3960.0000
LSE
09:29:14
1739997
08/09/2021
40
3960.0000
LSE
09:29:14
1740003
08/09/2021
201
3960.0000
LSE
09:29:14
1740001
08/09/2021
472
3959.5000
LSE
09:29:35
1740537
08/09/2021
497
3959.0000
LSE
09:30:29
1741946
08/09/2021
438
3956.5000
LSE
09:31:09
1743217
08/09/2021
497
3956.5000
LSE
09:31:34
1744100
08/09/2021
503
3956.0000
LSE
09:32:44
1746079
08/09/2021
285
3956.0000
LSE
09:33:01
1746537
08/09/2021
150
3956.0000
LSE
09:33:01
1746535
08/09/2021
315
3956.0000
LSE
09:33:01
1746531
08/09/2021
66
3956.0000
LSE
09:33:01
1746528
08/09/2021
69
3956.0000
LSE
09:33:01
1746526
08/09/2021
421
3957.0000
LSE
09:33:51
1747771
08/09/2021
28
3957.0000
LSE
09:33:52
1747810
08/09/2021
172
3957.0000
LSE
09:34:08
1748227
08/09/2021
340
3957.0000
LSE
09:34:08
1748225
08/09/2021
118
3957.0000
LSE
09:34:08
1748221
08/09/2021
14
3957.0000
LSE
09:34:14
1748406
08/09/2021
326
3957.0000
LSE
09:34:14
1748404
08/09/2021
220
3956.5000
LSE
09:35:16
1750244
08/09/2021
267
3956.5000
LSE
09:35:16
1750242
08/09/2021
65
3959.0000
LSE
09:36:44
1752901
08/09/2021
389
3959.0000
LSE
09:36:44
1752899
08/09/2021
14
3959.0000
LSE
09:36:56
1753222
08/09/2021
170
3959.0000
LSE
09:36:56
1753216
08/09/2021
73
3959.0000
LSE
09:36:56
1753214
08/09/2021
50
3959.0000
LSE
09:36:56
1753220
08/09/2021
150
3959.0000
LSE
09:36:56
1753218
08/09/2021
455
3958.5000
LSE
09:36:57
1753246
08/09/2021
439
3958.0000
LSE
09:37:34
1754210
08/09/2021
193
3959.0000
LSE
09:38:39
1756196
08/09/2021
298
3959.0000
LSE
09:38:39
1756198
08/09/2021
86
3958.5000
LSE
09:39:00
1756711
08/09/2021
11
3958.5000
LSE
09:39:04
1756857
08/09/2021
468
3959.0000
LSE
09:39:44
1758022
08/09/2021
428
3959.0000
LSE
09:40:06
1758830
08/09/2021
397
3958.5000
LSE
09:40:13
1759060
08/09/2021
33
3958.5000
LSE
09:40:13
1759058
08/09/2021
475
3957.5000
LSE
09:40:16
1759177
08/09/2021
419
3957.0000
LSE
09:40:45
1759966
08/09/2021
259
3957.0000
LSE
09:42:21
1763001
08/09/2021
150
3957.0000
LSE
09:42:21
1762999
08/09/2021
50
3957.0000
LSE
09:42:21
1762997
08/09/2021
150
3957.0000
LSE
09:42:21
1762989
08/09/2021
50
3957.0000
LSE
09:42:21
1762987
08/09/2021
50
3957.0000
LSE
09:42:21
1762991
08/09/2021
247
3957.0000
LSE
09:42:21
1762993
08/09/2021
142
3957.0000
LSE
09:42:21
1762981
08/09/2021
353
3957.0000
LSE
09:42:21
1762979
08/09/2021
462
3958.0000
LSE
09:43:19
1764483
08/09/2021
250
3958.5000
LSE
09:44:26
1766310
08/09/2021
187
3958.5000
LSE
09:44:26
1766312
08/09/2021
37
3957.5000
LSE
09:44:28
1766355
08/09/2021
42
3957.5000
LSE
09:44:28
1766349
08/09/2021
343
3957.5000
LSE
09:44:28
1766347
08/09/2021
73
3958.0000
LSE
09:45:39
1768303
08/09/2021
371
3958.0000
LSE
09:45:43
1768375
08/09/2021
443
3960.0000
LSE
09:47:14
1770675
08/09/2021
127
3959.5000
LSE
09:47:30
1771034
08/09/2021
92
3959.5000
LSE
09:47:30
1771032
08/09/2021
329
3959.5000
LSE
09:47:30
1771030
08/09/2021
181
3959.0000
LSE
09:47:40
1771205
08/09/2021
451
3959.5000
LSE
09:48:19
1772100
08/09/2021
522
3964.5000
LSE
09:49:45
1774320
08/09/2021
502
3964.5000
LSE
09:50:08
1775775
08/09/2021
728
3966.5000
LSE
09:51:02
1777216
08/09/2021
735
3966.0000
LSE
09:51:03
1777230
08/09/2021
132
3965.5000
LSE
09:51:04
1777298
08/09/2021
327
3965.5000
LSE
09:51:04
1777302
08/09/2021
10
3965.5000
LSE
09:51:04
1777300
08/09/2021
167
3964.5000
LSE
09:51:26
1777881
08/09/2021
313
3964.5000
LSE
09:51:31
1778016
08/09/2021
109
3964.5000
LSE
09:52:16
1779238
08/09/2021
150
3964.5000
LSE
09:52:16
1779230
08/09/2021
121
3964.5000
LSE
09:52:16
1779228
08/09/2021
108
3964.5000
LSE
09:52:16
1779224
08/09/2021
493
3965.0000
LSE
09:52:51
1780092
08/09/2021
487
3965.0000
LSE
09:52:51
1780090
08/09/2021
131
3966.5000
LSE
09:54:34
1783078
08/09/2021
50
3966.5000
LSE
09:54:34
1783076
08/09/2021
50
3966.5000
LSE
09:54:34
1783074
08/09/2021
50
3966.5000
LSE
09:54:34
1783072
08/09/2021
150
3966.5000
LSE
09:54:34
1783070
08/09/2021
73
3966.5000
LSE
09:54:34
1783068
08/09/2021
495
3966.0000
LSE
09:54:34
1783066
08/09/2021
154
3965.0000
LSE
09:55:01
1783671
08/09/2021
300
3965.0000
LSE
09:55:01
1783669
08/09/2021
297
3964.5000
LSE
09:55:38
1784665
08/09/2021
149
3964.5000
LSE
09:55:38
1784661
08/09/2021
460
3967.5000
LSE
09:57:05
1786947
08/09/2021
121
3967.0000
LSE
09:57:26
1787473
08/09/2021
50
3967.0000
LSE
09:57:26
1787471
08/09/2021
63
3967.0000
LSE
09:57:26
1787469
08/09/2021
220
3967.0000
LSE
09:57:26
1787467
08/09/2021
481
3967.0000
LSE
09:57:26
1787462
08/09/2021
284
3966.5000
LSE
09:57:40
1787898
08/09/2021
152
3966.5000
LSE
09:58:03
1788560
08/09/2021
1
3966.0000
LSE
09:58:22
1788974
08/09/2021
150
3966.0000
LSE
09:58:22
1788972
08/09/2021
289
3966.0000
LSE
09:58:22
1788980
08/09/2021
1
3966.0000
LSE
09:58:22
1788976
08/09/2021
73
3966.0000
LSE
09:58:22
1788978
08/09/2021
486
3965.5000
LSE
09:59:31
1790891
08/09/2021
478
3967.0000
LSE
10:00:07
1792043
08/09/2021
181
3967.0000
LSE
10:00:07
1792040
08/09/2021
318
3967.0000
LSE
10:00:07
1792038
08/09/2021
334
3967.0000
LSE
10:00:07
1792036
08/09/2021
164
3967.0000
LSE
10:00:07
1792034
08/09/2021
413
3966.5000
LSE
10:00:08
1792108
08/09/2021
83
3966.5000
LSE
10:00:08
1792106
08/09/2021
495
3966.0000
LSE
10:00:19
1792346
08/09/2021
504
3967.5000
LSE
10:01:42
1794503
08/09/2021
489
3967.5000
LSE
10:01:42
1794495
08/09/2021
441
3964.5000
LSE
10:02:11
1795269
08/09/2021
494
3964.5000
LSE
10:03:28
1797247
08/09/2021
451
3966.5000
LSE
10:04:15
1798611
08/09/2021
428
3966.0000
LSE
10:04:17
1798652
08/09/2021
271
3966.5000
LSE
10:05:07
1800187
08/09/2021
177
3966.5000
LSE
10:05:07
1800185
08/09/2021
19
3966.5000
LSE
10:07:07
1803536
08/09/2021
169
3966.5000
LSE
10:07:07
1803534
08/09/2021
105
3966.5000
LSE
10:07:07
1803532
08/09/2021
88
3966.5000
LSE
10:07:07
1803530
08/09/2021
66
3966.5000
LSE
10:07:07
1803528
08/09/2021
13
3966.5000
LSE
10:07:07
1803526
08/09/2021
485
3969.5000
LSE
10:08:40
1806023
08/09/2021
124
3970.0000
LSE
10:08:40
1806007
08/09/2021
50
3969.5000
LSE
10:08:40
1806005
08/09/2021
50
3969.5000
LSE
10:08:40
1806003
08/09/2021
150
3969.5000
LSE
10:08:40
1806001
08/09/2021
50
3969.5000
LSE
10:08:40
1805999
08/09/2021
430
3970.0000
LSE
10:08:40
1805992
08/09/2021
516
3969.0000
LSE
10:08:50
1806331
08/09/2021
439
3971.0000
LSE
10:10:06
1808039
08/09/2021
490
3970.0000
LSE
10:10:21
1808510
08/09/2021
441
3970.0000
LSE
10:11:07
1809603
08/09/2021
434
3973.0000
LSE
10:12:14
1811434
08/09/2021
419
3973.5000
LSE
10:13:41
1813468
08/09/2021
79
3973.0000
LSE
10:13:51
1813712
08/09/2021
364
3973.0000
LSE
10:13:51
1813710
08/09/2021
485
3972.5000
LSE
10:14:02
1813958
08/09/2021
491
3971.5000
LSE
10:15:20
1816138
08/09/2021
412
3971.0000
LSE
10:15:36
1816582
08/09/2021
97
3971.0000
LSE
10:15:36
1816580
08/09/2021
335
3971.0000
LSE
10:17:25
1819737
08/09/2021
150
3971.0000
LSE
10:17:25
1819735
08/09/2021
419
3971.0000
LSE
10:17:25
1819725
08/09/2021
434
3970.5000
LSE
10:18:17
1820927
08/09/2021
422
3969.0000
LSE
10:18:54
1821840
08/09/2021
452
3968.5000
LSE
10:19:43
1823140
08/09/2021
488
3967.0000
LSE
10:21:09
1825208
08/09/2021
494
3969.0000
LSE
10:21:58
1826383
08/09/2021
458
3972.5000
LSE
10:23:16
1828421
08/09/2021
438
3972.0000
LSE
10:23:25
1828662
08/09/2021
425
3972.5000
LSE
10:24:01
1829562
08/09/2021
417
3975.0000
LSE
10:25:15
1831582
08/09/2021
450
3974.5000
LSE
10:25:38
1832209
08/09/2021
250
3974.0000
LSE
10:26:15
1833157
08/09/2021
265
3974.0000
LSE
10:26:15
1833155
08/09/2021
487
3973.5000
LSE
10:27:36
1835264
08/09/2021
162
3973.0000
LSE
10:27:37
1835311
08/09/2021
35
3973.0000
LSE
10:27:37
1835309
08/09/2021
269
3973.0000
LSE
10:27:37
1835307
08/09/2021
432
3971.0000
LSE
10:29:36
1838418
08/09/2021
517
3971.0000
LSE
10:29:59
1838944
08/09/2021
467
3972.0000
LSE
10:31:31
1841645
08/09/2021
498
3971.5000
LSE
10:31:45
1841993
08/09/2021
456
3971.0000
LSE
10:31:54
1842248
08/09/2021
11
3971.0000
LSE
10:31:54
1842246
08/09/2021
504
3971.0000
LSE
10:31:54
1842215
08/09/2021
80
3971.0000
LSE
10:33:53
1844786
08/09/2021
423
3971.0000
LSE
10:33:53
1844784
08/09/2021
60
3971.0000
LSE
10:33:53
1844780
08/09/2021
365
3971.0000
LSE
10:33:53
1844778
08/09/2021
419
3971.0000
LSE
10:33:53
1844776
08/09/2021
384
3970.5000
LSE
10:34:04
1845014
08/09/2021
124
3970.5000
LSE
10:34:07
1845094
08/09/2021
503
3970.0000
LSE
10:35:53
1847691
08/09/2021
283
3970.5000
LSE
10:36:30
1848794
08/09/2021
510
3970.5000
LSE
10:36:30
1848792
08/09/2021
219
3970.5000
LSE
10:36:46
1849240
08/09/2021
89
3970.0000
LSE
10:37:18
1850045
08/09/2021
266
3970.0000
LSE
10:37:18
1850043
08/09/2021
85
3970.0000
LSE
10:37:18
1850041
08/09/2021
500
3972.5000
LSE
10:38:33
1852119
08/09/2021
499
3973.0000
LSE
10:38:33
1852111
08/09/2021
213
3976.0000
LSE
10:41:22
1857091
08/09/2021
472
3976.0000
LSE
10:41:22
1857089
08/09/2021
109
3976.0000
LSE
10:41:22
1857080
08/09/2021
460
3976.0000
LSE
10:41:22
1857076
08/09/2021
453
3976.0000
LSE
10:42:25
1858865
08/09/2021
507
3976.0000
LSE
10:43:23
1860747
08/09/2021
487
3976.5000
LSE
10:44:33
1862733
08/09/2021
437
3976.5000
LSE
10:45:41
1864498
08/09/2021
49
3976.5000
LSE
10:45:41
1864496
08/09/2021
23
3976.0000
LSE
10:46:19
1865689
08/09/2021
297
3976.0000
LSE
10:46:19
1865691
08/09/2021
203
3976.0000
LSE
10:46:19
1865697
08/09/2021
506
3975.5000
LSE
10:46:27
1865917
08/09/2021
283
3975.0000
LSE
10:46:49
1866510
08/09/2021
131
3975.0000
LSE
10:47:04
1866976
08/09/2021
22
3975.0000
LSE
10:47:04
1866974
08/09/2021
200
3974.5000
LSE
10:47:14
1867211
08/09/2021
162
3974.5000
LSE
10:47:14
1867209
08/09/2021
91
3974.5000
LSE
10:47:21
1867365
08/09/2021
184
3973.5000
LSE
10:48:35
1869645
08/09/2021
23
3973.5000
LSE
10:48:35
1869643
08/09/2021
25
3973.5000
LSE
10:49:08
1870620
08/09/2021
503
3973.5000
LSE
10:49:13
1870780
08/09/2021
27
3973.5000
LSE
10:49:13
1870778
08/09/2021
50
3973.5000
LSE
10:49:13
1870776
08/09/2021
85
3973.5000
LSE
10:49:13
1870774
08/09/2021
50
3973.5000
LSE
10:49:13
1870772
08/09/2021
50
3973.5000
LSE
10:49:13
1870770
08/09/2021
150
3973.5000
LSE
10:49:13
1870768
08/09/2021
50
3973.5000
LSE
10:49:13
1870766
08/09/2021
199
3973.5000
LSE
10:49:13
1870762
08/09/2021
507
3973.5000
LSE
10:50:59
1874376
08/09/2021
431
3974.5000
LSE
10:51:47
1876025
08/09/2021
415
3976.0000
LSE
10:54:15
1879814
08/09/2021
695
3976.0000
LSE
10:54:15
1879812
08/09/2021
705
3979.5000
LSE
10:56:04
1884332
08/09/2021
495
3979.5000
LSE
10:56:04
1884334
08/09/2021
150
3980.0000
LSE
10:56:13
1884644
08/09/2021
490
3979.5000
LSE
10:56:27
1885048
08/09/2021
238
3979.5000
LSE
10:57:02
1886257
08/09/2021
90
3979.5000
LSE
10:57:02
1886259
08/09/2021
184
3979.5000
LSE
10:57:02
1886255
08/09/2021
328
3979.5000
LSE
10:57:03
1886333
08/09/2021
182
3979.0000
LSE
10:57:22
1887086
08/09/2021
291
3979.0000
LSE
10:57:22
1887084
08/09/2021
153
3979.0000
LSE
10:58:02
1888654
08/09/2021
50
3979.0000
LSE
10:58:02
1888652
08/09/2021
50
3979.0000
LSE
10:58:02
1888650
08/09/2021
50
3979.0000
LSE
10:58:02
1888648
08/09/2021
150
3979.0000
LSE
10:58:02
1888646
08/09/2021
508
3978.0000
LSE
10:58:40
1889249
08/09/2021
487
3979.5000
LSE
11:00:04
1891155
08/09/2021
417
3979.5000
LSE
11:00:56
1891836
08/09/2021
438
3979.0000
LSE
11:01:33
1892441
08/09/2021
399
3978.5000
LSE
11:01:55
1892938
08/09/2021
60
3978.5000
LSE
11:01:55
1892936
08/09/2021
493
3978.0000
LSE
11:02:01
1893062
08/09/2021
465
3976.0000
LSE
11:02:35
1893796
08/09/2021
168
3976.5000
LSE
11:03:26
1894833
08/09/2021
447
3976.0000
LSE
11:04:30
1896166
08/09/2021
444
3975.5000
LSE
11:05:38
1897367
08/09/2021
629
3980.5000
LSE
11:08:22
1900324
08/09/2021
7
3979.5000
LSE
11:08:30
1900415
08/09/2021
494
3979.5000
LSE
11:08:30
1900411
08/09/2021
7
3979.5000
LSE
11:08:30
1900409
08/09/2021
775
3979.5000
LSE
11:08:30
1900407
08/09/2021
1036
3980.0000
LSE
11:08:30
1900401
08/09/2021
419
3980.0000
LSE
11:09:25
1901345
08/09/2021
536
3979.5000
LSE
11:11:47
1903546
08/09/2021
495
3980.0000
LSE
11:11:47
1903539
08/09/2021
477
3980.0000
LSE
11:11:47
1903537
08/09/2021
497
3979.5000
LSE
11:12:34
1904113
08/09/2021
456
3979.5000
LSE
11:12:34
1904107
08/09/2021
493
3980.5000
LSE
11:14:10
1905227
08/09/2021
492
3980.0000
LSE
11:14:11
1905243
08/09/2021
84
3979.5000
LSE
11:14:33
1905462
08/09/2021
348
3979.5000
LSE
11:14:42
1905559
08/09/2021
443
3979.0000
LSE
11:14:48
1905608
08/09/2021
39
3982.0000
LSE
11:17:32
1907833
08/09/2021
411
3982.0000
LSE
11:17:32
1907835
08/09/2021
498
3982.0000
LSE
11:17:32
1907830
08/09/2021
39
3982.0000
LSE
11:17:37
1907879
08/09/2021
114
3982.0000
LSE
11:17:43
1907926
08/09/2021
273
3982.0000
LSE
11:17:43
1907924
08/09/2021
62
3982.0000
LSE
11:17:43
1907920
08/09/2021
473
3981.5000
LSE
11:19:05
1908825
08/09/2021
516
3981.0000
LSE
11:19:27
1909196
08/09/2021
434
3981.0000
LSE
11:20:31
1910062
08/09/2021
418
3980.0000
LSE
11:22:11
1911329
08/09/2021
419
3979.5000
LSE
11:22:43
1911797
08/09/2021
424
3979.0000
LSE
11:23:06
1911981
08/09/2021
471
3978.5000
LSE
11:24:08
1913108
08/09/2021
36
3978.5000
LSE
11:24:08
1913110
08/09/2021
425
3980.5000
LSE
11:26:42
1915167
08/09/2021
60
3981.0000
LSE
11:28:13
1916128
08/09/2021
30
3981.0000
LSE
11:28:13
1916126
08/09/2021
39
3981.0000
LSE
11:28:13
1916124
08/09/2021
440
3985.0000
LSE
11:31:53
1919269
08/09/2021
500
3984.5000
LSE
11:32:00
1919439
08/09/2021
460
3984.5000
LSE
11:32:23
1919758
08/09/2021
23
3982.5000
LSE
11:33:45
1921284
08/09/2021
403
3982.5000
LSE
11:34:12
1921637
08/09/2021
492
3982.0000
LSE
11:35:25
1922522
08/09/2021
443
3985.0000
LSE
11:38:31
1924954
08/09/2021
427
3987.5000
LSE
11:39:28
1925574
08/09/2021
502
3987.0000
LSE
11:39:31
1925606
08/09/2021
439
3991.0000
LSE
11:42:54
1927889
08/09/2021
446
3991.0000
LSE
11:43:30
1928315
08/09/2021
438
3992.5000
LSE
11:44:35
1929254
08/09/2021
460
3993.5000
LSE
11:46:21
1930780
08/09/2021
480
3993.0000
LSE
11:46:42
1931009
08/09/2021
51
3998.0000
LSE
11:49:42
1933408
08/09/2021
458
3998.0000
LSE
11:49:43
1933451
08/09/2021
509
3998.0000
LSE
11:49:43
1933453
08/09/2021
530
4001.0000
LSE
11:51:04
1934586
08/09/2021
480
4001.0000
LSE
11:51:04
1934584
08/09/2021
30
4001.0000
LSE
11:51:04
1934580
08/09/2021
482
4002.0000
LSE
11:51:44
1935286
08/09/2021
401
4001.5000
LSE
11:51:45
1935315
08/09/2021
144
4002.5000
LSE
11:52:36
1935885
08/09/2021
50
4002.5000
LSE
11:52:36
1935883
08/09/2021
50
4002.5000
LSE
11:52:36
1935881
08/09/2021
150
4002.5000
LSE
11:52:36
1935879
08/09/2021
50
4002.5000
LSE
11:52:36
1935877
08/09/2021
482
4002.5000
LSE
11:52:36
1935865
08/09/2021
445
4004.0000
LSE
11:54:33
1937524
08/09/2021
430
4004.5000
LSE
11:56:04
1938686
08/09/2021
507
4007.0000
LSE
11:59:07
1941021
08/09/2021
500
4005.0000
LSE
12:00:00
1942256
08/09/2021
501
4006.5000
LSE
12:03:08
1944979
08/09/2021
416
4003.0000
LSE
12:05:03
1946643
08/09/2021
426
4007.5000
LSE
12:16:08
1955892
08/09/2021
323
4008.0000
LSE
12:16:39
1956256
08/09/2021
99
4008.0000
LSE
12:16:39
1956254
08/09/2021
498
4007.5000
LSE
12:17:40
1957010
08/09/2021
458
4004.0000
LSE
12:21:04
1959416
08/09/2021
473
4003.0000
LSE
12:23:33
1961268
08/09/2021
428
4000.5000
LSE
12:28:30
1964594
08/09/2021
75
4000.5000
LSE
12:32:24
1967471
08/09/2021
16
4000.5000
LSE
12:32:24
1967469
08/09/2021
89
4000.5000
LSE
12:32:35
1967624
08/09/2021
205
4000.5000
LSE
12:32:57
1967847
08/09/2021
83
4000.5000
LSE
12:32:57
1967845
08/09/2021
464
4006.0000
LSE
12:37:08
1971102
08/09/2021
360
4007.5000
LSE
12:37:52
1971854
08/09/2021
83
4007.5000
LSE
12:37:52
1971850
08/09/2021
64
4009.0000
LSE
12:41:26
1975076
08/09/2021
93
4009.0000
LSE
12:41:26
1975074
08/09/2021
351
4009.0000
LSE
12:41:27
1975090
08/09/2021
39
4009.0000
LSE
12:42:46
1976094
08/09/2021
437
4009.0000
LSE
12:42:46
1976092
08/09/2021
306
4008.5000
LSE
12:45:35
1978566
08/09/2021
168
4008.5000
LSE
12:45:35
1978562
08/09/2021
432
4007.5000
LSE
12:49:45
1981751
08/09/2021
4
4007.5000
LSE
12:49:45
1981749
08/09/2021
7
4003.5000
LSE
12:52:56
1984499
08/09/2021
3
4003.5000
LSE
12:53:44
1985037
08/09/2021
475
4003.5000
LSE
12:54:19
1985458
08/09/2021
1
4002.5000
LSE
12:56:03
1986917
08/09/2021
243
4002.5000
LSE
12:56:03
1986915
08/09/2021
247
4002.5000
LSE
12:56:03
1986913
08/09/2021
112
4007.0000
LSE
13:03:33
1992853
08/09/2021
30
4007.0000
LSE
13:03:33
1992851
08/09/2021
30
4007.0000
LSE
13:03:33
1992849
08/09/2021
30
4007.0000
LSE
13:03:33
1992847
08/09/2021
30
4007.0000
LSE
13:03:33
1992845
08/09/2021
10
4007.0000
LSE
13:03:33
1992843
08/09/2021
344
4007.0000
LSE
13:03:52
1993131
08/09/2021
150
4007.0000
LSE
13:03:52
1993129
08/09/2021
272
4007.0000
LSE
13:03:52
1993121
08/09/2021
458
4005.5000
LSE
13:05:00
1993942
08/09/2021
460
3998.0000
LSE
13:09:36
1998757
08/09/2021
450
3996.0000
LSE
13:11:30
2001112
08/09/2021
33
3996.5000
LSE
13:13:08
2002616
08/09/2021
407
3996.5000
LSE
13:13:12
2002648
08/09/2021
55
3996.5000
LSE
13:13:12
2002646
08/09/2021
465
3990.0000
LSE
13:15:33
2005330
08/09/2021
457
3987.5000
LSE
13:19:45
2009802
08/09/2021
433
3985.5000
LSE
13:22:09
2012440
08/09/2021
509
3987.5000
LSE
13:24:39
2014650
08/09/2021
167
3989.5000
LSE
13:26:34
2016231
08/09/2021
203
3989.5000
LSE
13:26:34
2016229
08/09/2021
145
3989.5000
LSE
13:26:34
2016227
08/09/2021
442
3990.0000
LSE
13:31:15
2020238
08/09/2021
424
3989.0000
LSE
13:32:33
2021367
08/09/2021
447
3987.5000
LSE
13:35:01
2023481
08/09/2021
55
3986.5000
LSE
13:38:04
2026337
08/09/2021
50
3986.5000
LSE
13:38:04
2026335
08/09/2021
50
3986.5000
LSE
13:38:04
2026333
08/09/2021
50
3986.5000
LSE
13:38:04
2026331
08/09/2021
50
3986.0000
LSE
13:38:04
2026329
08/09/2021
150
3986.0000
LSE
13:38:04
2026327
08/09/2021
50
3986.0000
LSE
13:38:04
2026324
08/09/2021
474
3985.0000
LSE
13:41:01
2029056
08/09/2021
436
3984.0000
LSE
13:43:43
2031590
08/09/2021
37
3987.0000
LSE
13:47:02
2034709
08/09/2021
453
3987.0000
LSE
13:47:02
2034696
08/09/2021
515
3991.0000
LSE
13:50:54
2038628
08/09/2021
482
3989.5000
LSE
13:50:58
2038792
08/09/2021
164
3987.5000
LSE
13:53:01
2041281
08/09/2021
308
3987.5000
LSE
13:53:01
2041278
08/09/2021
341
3988.0000
LSE
13:55:08
2043354
08/09/2021
114
3988.0000
LSE
13:55:08
2043352
08/09/2021
517
3988.5000
LSE
13:58:11
2046471
08/09/2021
24
3995.5000
LSE
14:04:22
2053533
08/09/2021
425
3995.5000
LSE
14:04:22
2053531
08/09/2021
28
3995.5000
LSE
14:04:22
2053529
08/09/2021
451
3995.5000
LSE
14:06:15
2055824
08/09/2021
180
3995.5000
LSE
14:06:15
2055821
08/09/2021
99
3995.5000
LSE
14:06:15
2055817
08/09/2021
149
3995.5000
LSE
14:06:15
2055815
08/09/2021
57
3995.5000
LSE
14:06:15
2055813
08/09/2021
413
3995.5000
LSE
14:06:15
2055803
08/09/2021
54
3995.5000
LSE
14:06:15
2055801
08/09/2021
30
3994.0000
LSE
14:07:00
2056559
08/09/2021
100
3994.0000
LSE
14:07:00
2056557
08/09/2021
297
3994.0000
LSE
14:07:00
2056555
08/09/2021
63
3994.0000
LSE
14:07:00
2056553
08/09/2021
423
3991.5000
LSE
14:10:33
2060626
08/09/2021
473
3991.0000
LSE
14:11:39
2061718
08/09/2021
179
3990.0000
LSE
14:14:33
2065041
08/09/2021
260
3990.0000
LSE
14:14:33
2065039
08/09/2021
224
3989.5000
LSE
14:19:01
2070628
08/09/2021
417
3992.0000
LSE
14:21:23
2073750
08/09/2021
418
3991.5000
LSE
14:21:27
2073844
08/09/2021
319
3992.5000
LSE
14:23:29
2076485
08/09/2021
127
3992.5000
LSE
14:23:29
2076483
08/09/2021
96
3993.0000
LSE
14:25:24
2079238
08/09/2021
417
3993.0000
LSE
14:25:40
2079611
08/09/2021
231
3992.0000
LSE
14:26:22
2080502
08/09/2021
277
3992.0000
LSE
14:26:22
2080496
08/09/2021
432
3990.0000
LSE
14:28:03
2082520
08/09/2021
62
3987.0000
LSE
14:29:34
2084543
08/09/2021
363
3987.0000
LSE
14:29:34
2084541
08/09/2021
439
3987.5000
LSE
14:30:24
2090970
08/09/2021
511
3988.5000
LSE
14:31:50
2095622
08/09/2021
496
3988.0000
LSE
14:31:54
2095695
08/09/2021
491
3988.0000
LSE
14:32:51
2098235
08/09/2021
301
3991.0000
LSE
14:34:46
2102441
08/09/2021
164
3991.0000
LSE
14:34:46
2102443
08/09/2021
79
3991.5000
LSE
14:35:24
2103759
08/09/2021
126
3991.5000
LSE
14:35:24
2103757
08/09/2021
150
3991.5000
LSE
14:35:24
2103755
08/09/2021
73
3991.5000
LSE
14:35:24
2103753
08/09/2021
147
3991.5000
LSE
14:35:24
2103749
08/09/2021
285
3991.5000
LSE
14:35:24
2103747
08/09/2021
510
3992.5000
LSE
14:36:04
2105468
08/09/2021
465
3992.5000
LSE
14:36:04
2105464
08/09/2021
398
3995.0000
LSE
14:37:12
2108390
08/09/2021
72
3995.0000
LSE
14:37:12
2108388
08/09/2021
390
3995.5000
LSE
14:38:50
2111605
08/09/2021
34
3995.5000
LSE
14:38:50
2111607
08/09/2021
495
3995.0000
LSE
14:39:19
2112489
08/09/2021
423
3998.5000
LSE
14:41:17
2116328
08/09/2021
434
3998.5000
LSE
14:41:17
2116326
08/09/2021
457
4002.0000
LSE
14:42:44
2118770
08/09/2021
443
4002.0000
LSE
14:43:06
2119396
08/09/2021
379
4006.0000
LSE
14:45:02
2123371
08/09/2021
135
4006.0000
LSE
14:45:02
2123369
08/09/2021
496
4004.5000
LSE
14:45:20
2124035
08/09/2021
433
4004.5000
LSE
14:45:20
2124031
08/09/2021
429
4005.0000
LSE
14:45:20
2124029
08/09/2021
51
4005.0000
LSE
14:45:20
2124027
08/09/2021
477
4003.0000
LSE
14:46:00
2125395
08/09/2021
442
4003.5000
LSE
14:47:23
2128288
08/09/2021
62
4009.5000
LSE
14:49:42
2133010
08/09/2021
62
4009.5000
LSE
14:49:42
2133003
08/09/2021
50
4009.5000
LSE
14:49:42
2133001
08/09/2021
50
4009.5000
LSE
14:49:42
2132999
08/09/2021
50
4009.5000
LSE
14:49:42
2132997
08/09/2021
73
4009.5000
LSE
14:49:42
2132995
08/09/2021
150
4009.5000
LSE
14:49:42
2132993
08/09/2021
475
4009.5000
LSE
14:49:42
2132987
08/09/2021
211
4009.0000
LSE
14:50:11
2134563
08/09/2021
279
4009.0000
LSE
14:50:11
2134561
08/09/2021
100
4009.0000
LSE
14:50:31
2135126
08/09/2021
26
4009.0000
LSE
14:50:31
2135108
08/09/2021
386
4009.0000
LSE
14:50:38
2135629
08/09/2021
513
4008.5000
LSE
14:50:50
2136003
08/09/2021
484
4012.0000
LSE
14:52:49
2140065
08/09/2021
478
4012.0000
LSE
14:52:49
2140063
08/09/2021
609
4011.5000
LSE
14:52:50
2140164
08/09/2021
46
4011.5000
LSE
14:52:50
2140162
08/09/2021
1
4011.5000
LSE
14:53:30
2141261
08/09/2021
509
4011.5000
LSE
14:53:30
2141259
08/09/2021
476
4012.0000
LSE
14:55:00
2144535
08/09/2021
446
4013.0000
LSE
14:56:21
2148619
08/09/2021
497
4013.0000
LSE
14:56:21
2148614
08/09/2021
63
4013.0000
LSE
14:56:21
2148612
08/09/2021
483
4013.0000
LSE
14:56:21
2148608
08/09/2021
353
4013.0000
LSE
14:56:21
2148610
08/09/2021
121
4013.5000
LSE
14:57:30
2150981
08/09/2021
100
4013.5000
LSE
14:57:31
2151004
08/09/2021
22
4013.5000
LSE
14:57:32
2151062
08/09/2021
263
4013.5000
LSE
14:57:32
2151058
08/09/2021
183
4015.5000
LSE
14:58:35
2153294
08/09/2021
516
4016.0000
LSE
14:58:35
2153282
08/09/2021
86
4015.5000
LSE
14:58:48
2153551
08/09/2021
217
4015.5000
LSE
14:58:48
2153549
08/09/2021
437
4014.5000
LSE
14:58:56
2153736
08/09/2021
165
4014.5000
LSE
15:00:40
2157751
08/09/2021
108
4014.5000
LSE
15:00:42
2157791
08/09/2021
148
4014.5000
LSE
15:00:45
2157881
08/09/2021
454
4014.0000
LSE
15:00:57
2158208
08/09/2021
61
4014.0000
LSE
15:00:57
2158206
08/09/2021
206
4020.5000
LSE
15:03:03
2162941
08/09/2021
238
4020.5000
LSE
15:03:03
2162939
08/09/2021
59
4020.5000
LSE
15:03:03
2162937
08/09/2021
530
4022.5000
LSE
15:03:39
2164430
08/09/2021
9
4021.5000
LSE
15:03:56
2164922
08/09/2021
120
4021.5000
LSE
15:03:56
2164920
08/09/2021
120
4021.5000
LSE
15:03:56
2164918
08/09/2021
60
4021.5000
LSE
15:03:56
2164916
08/09/2021
129
4021.5000
LSE
15:03:56
2164914
08/09/2021
737
4022.0000
LSE
15:03:56
2164908
08/09/2021
16
4020.5000
LSE
15:04:21
2165738
08/09/2021
439
4020.5000
LSE
15:04:21
2165735
08/09/2021
49
3950.0000
Turquoise
08:05:05
1548549
08/09/2021
56
3950.0000
Turquoise
08:05:05
1548547
08/09/2021
106
3950.0000
Turquoise
08:05:05
1548545
08/09/2021
185
3950.0000
Turquoise
08:05:05
1548543
08/09/2021
440
3947.0000
Turquoise
08:07:59
1556904
08/09/2021
447
3945.5000
Turquoise
08:08:02
1557289
08/09/2021
363
3949.0000
Turquoise
08:10:56
1564916
08/09/2021
94
3949.0000
Turquoise
08:10:56
1564905
08/09/2021
421
3948.5000
Turquoise
08:13:02
1569906
08/09/2021
89
3947.0000
Turquoise
08:15:55
1577157
08/09/2021
118
3947.0000
Turquoise
08:15:55
1577153
08/09/2021
156
3947.0000
Turquoise
08:15:55
1577151
08/09/2021
4
3947.0000
Turquoise
08:15:56
1577208
08/09/2021
26
3947.0000
Turquoise
08:15:56
1577206
08/09/2021
37
3947.0000
Turquoise
08:15:56
1577185
08/09/2021
242
3952.0000
Turquoise
08:17:46
1582263
08/09/2021
162
3952.0000
Turquoise
08:17:46
1582261
08/09/2021
4
3952.0000
Turquoise
08:17:46
1582259
08/09/2021
25
3956.0000
Turquoise
08:19:42
1587684
08/09/2021
25
3956.0000
Turquoise
08:19:42
1587682
08/09/2021
200
3956.0000
Turquoise
08:19:42
1587670
08/09/2021
53
3951.0000
Turquoise
08:22:38
1595335
08/09/2021
27
3951.0000
Turquoise
08:22:38
1595333
08/09/2021
2
3951.0000
Turquoise
08:23:08
1596576
08/09/2021
295
3951.0000
Turquoise
08:23:08
1596574
08/09/2021
60
3959.5000
Turquoise
08:29:04
1609908
08/09/2021
300
3959.5000
Turquoise
08:29:04
1609906
08/09/2021
12
3959.5000
Turquoise
08:29:08
1610086
08/09/2021
390
3959.5000
Turquoise
08:29:08
1610084
08/09/2021
2
3959.5000
Turquoise
08:29:12
1610242
08/09/2021
8
3959.5000
Turquoise
08:29:12
1610236
08/09/2021
2
3956.0000
Turquoise
08:34:16
1623174
08/09/2021
383
3956.0000
Turquoise
08:34:16
1623166
08/09/2021
13
3960.5000
Turquoise
08:37:35
1630997
08/09/2021
82
3960.5000
Turquoise
08:37:35
1630993
08/09/2021
286
3960.5000
Turquoise
08:37:35
1630985
08/09/2021
228
3964.5000
Turquoise
08:39:17
1634821
08/09/2021
229
3964.5000
Turquoise
08:39:17
1634815
08/09/2021
155
3961.0000
Turquoise
08:45:06
1648811
08/09/2021
107
3961.0000
Turquoise
08:45:06
1648809
08/09/2021
445
3960.0000
Turquoise
08:47:27
1655132
08/09/2021
416
3955.0000
Turquoise
08:52:07
1667000
08/09/2021
392
3951.0000
Turquoise
08:57:44
1679701
08/09/2021
165
3957.5000
Turquoise
09:05:00
1694572
08/09/2021
74
3957.5000
Turquoise
09:05:00
1694552
08/09/2021
10
3957.5000
Turquoise
09:05:00
1694550
08/09/2021
30
3957.5000
Turquoise
09:05:10
1694882
08/09/2021
25
3957.5000
Turquoise
09:05:12
1694956
08/09/2021
78
3957.5000
Turquoise
09:05:12
1694954
08/09/2021
443
3957.0000
Turquoise
09:05:55
1696151
08/09/2021
435
3954.5000
Turquoise
09:11:29
1709702
08/09/2021
256
3962.0000
Turquoise
09:20:11
1724179
08/09/2021
191
3962.0000
Turquoise
09:20:11
1724177
08/09/2021
444
3964.0000
Turquoise
09:21:52
1727413
08/09/2021
453
3963.0000
Turquoise
09:27:59
1738039
08/09/2021
2
3963.0000
Turquoise
09:28:06
1738296
08/09/2021
1
3963.0000
Turquoise
09:28:06
1738293
08/09/2021
418
3956.0000
Turquoise
09:33:01
1746520
08/09/2021
406
3957.5000
Turquoise
09:37:35
1754255
08/09/2021
383
3957.0000
Turquoise
09:42:21
1762985
08/09/2021
68
3957.0000
Turquoise
09:42:21
1762983
08/09/2021
429
3959.5000
Turquoise
09:48:19
1772098
08/09/2021
56
3964.5000
Turquoise
09:53:10
1780620
08/09/2021
423
3966.5000
Turquoise
09:54:34
1783059
08/09/2021
443
3965.5000
Turquoise
09:59:30
1790818
08/09/2021
378
3970.0000
Turquoise
10:08:40
1805994
08/09/2021
447
3972.5000
Turquoise
10:14:02
1813962
08/09/2021
7
3972.5000
Turquoise
10:14:02
1813960
08/09/2021
444
3970.0000
Turquoise
10:18:25
1821131
08/09/2021
270
3975.0000
Turquoise
10:25:15
1831599
08/09/2021
158
3975.0000
Turquoise
10:25:15
1831569
08/09/2021
390
3972.0000
Turquoise
10:31:31
1841647
08/09/2021
400
3970.5000
Turquoise
10:36:57
1849524
08/09/2021
60
3970.5000
Turquoise
10:36:57
1849522
08/09/2021
66
3976.0000
Turquoise
10:43:32
1861099
08/09/2021
2
3976.0000
Turquoise
10:43:35
1861149
08/09/2021
315
3976.0000
Turquoise
10:43:38
1861233
08/09/2021
12
3976.0000
Turquoise
10:43:38
1861231
08/09/2021
429
3973.5000
Turquoise
10:49:13
1870764
08/09/2021
457
3979.5000
Turquoise
10:56:27
1885046
08/09/2021
402
3976.5000
Turquoise
11:02:32
1893665
08/09/2021
433
3980.0000
Turquoise
11:09:26
1901360
08/09/2021
409
3980.0000
Turquoise
11:14:28
1905377
08/09/2021
261
3984.5000
Turquoise
11:32:23
1919756
08/09/2021
129
3984.5000
Turquoise
11:32:23
1919754
08/09/2021
80
3992.5000
Turquoise
11:44:35
1929256
08/09/2021
135
3993.0000
Turquoise
11:46:34
1930918
08/09/2021
67
3993.0000
Turquoise
11:46:42
1931007
08/09/2021
252
3993.0000
Turquoise
11:46:42
1931005
08/09/2021
405
4007.0000
Turquoise
11:59:27
1941358
08/09/2021
443
4007.5000
Turquoise
12:16:08
1955890
08/09/2021
412
4000.5000
Turquoise
12:28:30
1964600
08/09/2021
44
4009.0000
Turquoise
12:43:04
1976344
08/09/2021
14
4009.0000
Turquoise
12:43:04
1976329
08/09/2021
336
4009.0000
Turquoise
12:43:14
1976474
08/09/2021
457
4002.0000
Turquoise
12:57:10
1987710
08/09/2021
457
3996.0000
Turquoise
13:11:30
2001107
08/09/2021
396
3990.0000
Turquoise
13:31:15
2020244
08/09/2021
379
3986.0000
Turquoise
13:40:01
2028193
08/09/2021
424
3991.0000
Turquoise
13:50:54
2038632
08/09/2021
410
3995.5000
Turquoise
14:06:15
2055799
08/09/2021
398
3992.0000
Turquoise
14:12:50
2063130
08/09/2021
440
3992.5000
Turquoise
14:23:29
2076491
08/09/2021
391
3988.5000
Turquoise
14:31:50
2095618
08/09/2021
408
3988.0000
Turquoise
14:33:19
2099449
08/09/2021
460
3995.0000
Turquoise
14:39:19
2112487
08/09/2021
380
4006.0000
Turquoise
14:45:02
2123367
08/09/2021
91
4009.0000
Turquoise
14:49:42
2133036
08/09/2021
54
4009.0000
Turquoise
14:49:43
2133219
08/09/2021
120
4009.0000
Turquoise
14:49:43
2133153
08/09/2021
43
4009.0000
Turquoise
14:49:43
2133151
08/09/2021
60
4009.0000
Turquoise
14:49:43
2133147
08/09/2021
50
4009.0000
Turquoise
14:49:43
2133149
08/09/2021
416
4013.0000
Turquoise
14:56:21
2148602
08/09/2021
4
4020.5000
Turquoise
15:03:03
2162943
08/09/2021
20
4020.5000
Turquoise
15:03:03
2162945
08/09/2021
393
4020.5000
Turquoise
15:03:03
2162947
08/09/2021
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.ENDPOSMZGGLVRFGMZM
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