REG - Unilever PLC - Transaction in Own Shares
10 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:
10 September 2021
Number of ordinary shares purchased:
529,596
Highest price paid per share:
GBp 3,977.0000
Lowest price paid per share:
GBp 3,943.0000
Volume weighted average price paid per share:
GBp 3,962.5298
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 38,794,837 of its ordinary shares in treasury and has 2,590,448,935 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,961.8047
400,000
BATS
3,966.1144
63,170
Chi-X
3,963.6751
41,426
Turquoise
3,963.1760
25,000
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
402
3,963.00
BATE
08:05:00
84
3,961.50
BATE
08:05:11
363
3,961.50
BATE
08:05:11
440
3,961.50
BATE
08:06:16
458
3,960.50
BATE
08:06:25
295
3,963.00
BATE
08:07:41
100
3,963.00
BATE
08:07:41
433
3,962.50
BATE
08:07:45
11
3,968.50
BATE
08:09:20
373
3,968.50
BATE
08:09:26
456
3,968.50
BATE
08:10:54
384
3,968.50
BATE
08:10:54
460
3,966.50
BATE
08:11:00
62
3,967.00
BATE
08:11:39
344
3,967.00
BATE
08:11:42
379
3,966.00
BATE
08:11:54
110
3,968.50
BATE
08:13:03
286
3,968.50
BATE
08:13:03
169
3,971.00
BATE
08:14:59
244
3,971.00
BATE
08:14:59
416
3,969.00
BATE
08:15:04
430
3,969.50
BATE
08:15:04
155
3,969.00
BATE
08:16:31
12
3,969.00
BATE
08:16:31
72
3,969.00
BATE
08:16:31
51
3,969.00
BATE
08:16:31
22
3,969.00
BATE
08:16:31
35
3,969.00
BATE
08:16:31
59
3,969.00
BATE
08:16:31
50
3,969.00
BATE
08:16:31
1
3,966.00
BATE
08:17:10
51
3,965.50
BATE
08:19:02
27
3,965.50
BATE
08:19:02
8
3,965.50
BATE
08:19:02
34
3,965.50
BATE
08:19:02
188
3,965.50
BATE
08:19:02
420
3,965.50
BATE
08:19:16
146
3,965.50
BATE
08:19:16
265
3,975.50
BATE
08:23:00
33
3,975.50
BATE
08:23:00
160
3,975.50
BATE
08:23:00
171
3,975.50
BATE
08:23:31
22
3,975.50
BATE
08:23:31
194
3,975.50
BATE
08:23:31
17
3,975.50
BATE
08:23:31
4
3,975.00
BATE
08:23:31
9
3,975.50
BATE
08:23:52
68
3,975.50
BATE
08:23:52
128
3,975.50
BATE
08:23:52
581
3,976.50
BATE
08:25:18
48
3976.5000
BATE
08:25:18
386
3977.0000
BATE
08:26:03
367
3977.0000
BATE
08:26:03
69
3977.0000
BATE
08:26:03
342
3976.0000
BATE
08:27:29
43
3976.0000
BATE
08:27:29
1
3973.0000
BATE
08:28:55
443
3973.0000
BATE
08:29:05
254
3972.0000
BATE
08:29:07
17
3972.0000
BATE
08:29:07
37
3972.0000
BATE
08:29:07
78
3972.0000
BATE
08:29:07
398
3972.5000
BATE
08:31:39
351
3972.5000
BATE
08:33:46
58
3972.5000
BATE
08:33:46
30
3972.5000
BATE
08:33:46
131
3972.5000
BATE
08:33:46
33
3972.5000
BATE
08:33:46
266
3972.5000
BATE
08:33:46
378
3970.5000
BATE
08:35:39
56
3968.5000
BATE
08:37:39
240
3968.5000
BATE
08:37:39
81
3968.5000
BATE
08:37:39
138
3970.0000
BATE
08:39:49
278
3970.0000
BATE
08:39:49
450
3970.0000
BATE
08:39:49
131
3965.5000
BATE
08:42:34
138
3965.5000
BATE
08:42:34
67
3965.5000
BATE
08:42:34
35
3965.5000
BATE
08:42:34
67
3964.0000
BATE
08:44:30
162
3964.0000
BATE
08:44:30
113
3964.0000
BATE
08:44:30
109
3964.0000
BATE
08:44:30
373
3964.5000
BATE
08:46:03
27
3964.5000
BATE
08:46:03
18
3964.5000
BATE
08:46:03
70
3964.0000
BATE
08:47:27
60
3964.0000
BATE
08:47:27
28
3964.0000
BATE
08:47:28
37
3964.0000
BATE
08:47:28
18
3964.0000
BATE
08:47:28
110
3965.0000
BATE
08:48:45
302
3965.0000
BATE
08:48:45
32
3965.0000
BATE
08:48:45
61
3965.5000
BATE
08:50:27
11
3965.5000
BATE
08:50:27
254
3965.5000
BATE
08:50:27
43
3965.5000
BATE
08:50:27
39
3965.5000
BATE
08:50:27
324
3964.0000
BATE
08:51:34
57
3964.0000
BATE
08:51:34
10
3961.5000
BATE
08:54:01
21
3961.5000
BATE
08:54:01
364
3961.5000
BATE
08:54:01
197
3961.0000
BATE
08:56:28
128
3961.0000
BATE
08:56:28
112
3961.0000
BATE
08:56:28
396
3964.5000
BATE
08:59:11
227
3964.5000
BATE
08:59:11
51
3964.5000
BATE
08:59:11
20
3964.5000
BATE
08:59:11
20
3964.5000
BATE
08:59:11
110
3964.5000
BATE
08:59:11
154
3962.5000
BATE
09:02:12
68
3962.5000
BATE
09:02:12
20
3962.5000
BATE
09:02:12
100
3962.5000
BATE
09:02:12
43
3962.5000
BATE
09:02:12
62
3962.5000
BATE
09:03:13
25
3962.5000
BATE
09:03:13
97
3962.5000
BATE
09:03:13
113
3962.5000
BATE
09:03:13
94
3962.5000
BATE
09:03:14
49
3962.5000
BATE
09:03:45
387
3963.5000
BATE
09:05:10
250
3963.5000
BATE
09:06:37
62
3963.5000
BATE
09:06:38
32
3963.5000
BATE
09:06:41
50
3963.5000
BATE
09:06:41
48
3963.5000
BATE
09:06:41
3
3963.5000
BATE
09:06:43
13
3963.5000
BATE
09:06:43
312
3962.0000
BATE
09:09:11
70
3962.0000
BATE
09:09:11
225
3962.0000
BATE
09:09:11
152
3962.0000
BATE
09:09:11
426
3960.5000
BATE
09:12:27
185
3962.0000
BATE
09:13:35
267
3962.0000
BATE
09:13:35
25
3963.0000
BATE
09:16:36
91
3963.0000
BATE
09:16:36
65
3963.0000
BATE
09:16:36
91
3963.0000
BATE
09:16:36
100
3963.0000
BATE
09:16:36
26
3963.0000
BATE
09:16:36
374
3961.5000
BATE
09:17:46
394
3960.0000
BATE
09:19:38
389
3961.5000
BATE
09:22:05
50
3961.5000
BATE
09:22:05
314
3959.5000
BATE
09:24:16
17
3959.5000
BATE
09:24:16
21
3959.5000
BATE
09:24:16
22
3959.5000
BATE
09:24:16
41
3959.5000
BATE
09:26:57
369
3959.5000
BATE
09:27:47
448
3960.5000
BATE
09:29:03
116
3961.5000
BATE
09:30:23
15
3961.5000
BATE
09:30:23
13
3961.5000
BATE
09:30:23
52
3961.5000
BATE
09:30:23
24
3961.5000
BATE
09:30:23
21
3961.5000
BATE
09:30:23
89
3961.5000
BATE
09:30:23
54
3961.5000
BATE
09:30:23
381
3961.0000
BATE
09:30:49
46
3958.5000
BATE
09:33:31
30
3958.5000
BATE
09:33:31
28
3958.5000
BATE
09:33:31
10
3959.0000
BATE
09:33:31
415
3959.0000
BATE
09:33:31
144
3959.5000
BATE
09:36:10
167
3959.5000
BATE
09:36:10
137
3959.5000
BATE
09:36:10
8
3959.5000
BATE
09:36:10
440
3960.0000
BATE
09:36:10
79
3962.5000
BATE
09:39:40
123
3962.5000
BATE
09:39:47
51
3962.5000
BATE
09:39:47
24
3962.5000
BATE
09:39:47
42
3962.5000
BATE
09:39:47
181
3965.0000
BATE
09:40:51
33
3965.0000
BATE
09:40:51
22
3965.0000
BATE
09:40:51
209
3965.0000
BATE
09:40:51
437
3965.0000
BATE
09:43:10
423
3964.5000
BATE
09:45:10
145
3965.5000
BATE
09:47:19
85
3965.5000
BATE
09:47:19
29
3965.5000
BATE
09:47:19
118
3965.5000
BATE
09:47:19
16
3965.5000
BATE
09:48:25
16
3965.5000
BATE
09:48:57
42
3965.5000
BATE
09:48:57
126
3965.5000
BATE
09:48:57
4
3965.5000
BATE
09:48:57
19
3965.5000
BATE
09:48:57
30
3965.5000
BATE
09:48:58
148
3965.5000
BATE
09:48:59
117
3965.0000
BATE
09:50:47
43
3965.0000
BATE
09:50:47
37
3965.0000
BATE
09:50:53
35
3965.5000
BATE
09:52:42
159
3965.5000
BATE
09:52:42
76
3965.5000
BATE
09:52:42
160
3965.5000
BATE
09:52:42
74
3965.0000
BATE
09:53:04
371
3965.0000
BATE
09:53:04
5
3965.5000
BATE
09:53:04
270
3968.5000
BATE
09:56:40
32
3968.5000
BATE
09:56:41
88
3968.5000
BATE
09:56:58
82
3967.5000
BATE
09:58:18
32
3967.5000
BATE
09:58:18
40
3967.5000
BATE
09:58:18
198
3967.5000
BATE
09:58:18
80
3967.5000
BATE
09:58:18
159
3969.5000
BATE
10:02:38
406
3972.5000
BATE
10:04:51
33
3972.5000
BATE
10:04:51
148
3972.5000
BATE
10:04:51
41
3972.5000
BATE
10:04:51
211
3972.5000
BATE
10:04:51
29
3972.5000
BATE
10:04:51
163
3972.5000
BATE
10:07:28
70
3972.5000
BATE
10:07:28
205
3972.5000
BATE
10:07:28
402
3974.0000
BATE
10:09:29
234
3969.0000
BATE
10:11:39
190
3969.0000
BATE
10:11:39
26
3969.0000
BATE
10:11:39
182
3972.0000
BATE
10:16:04
50
3972.0000
BATE
10:16:04
52
3972.0000
BATE
10:16:04
400
3973.0000
BATE
10:16:04
70
3972.0000
BATE
10:16:05
69
3972.0000
BATE
10:16:05
458
3972.5000
BATE
10:19:46
449
3972.0000
BATE
10:22:44
391
3972.0000
BATE
10:22:44
140
3972.5000
BATE
10:25:51
284
3972.5000
BATE
10:25:51
389
3972.0000
BATE
10:30:36
196
3972.5000
BATE
10:31:08
23
3972.5000
BATE
10:31:08
46
3972.5000
BATE
10:31:08
41
3972.5000
BATE
10:31:08
22
3972.5000
BATE
10:31:08
113
3972.5000
BATE
10:31:08
108
3973.5000
BATE
10:34:36
64
3973.5000
BATE
10:34:36
38
3973.5000
BATE
10:34:36
196
3973.5000
BATE
10:34:36
1
3973.5000
BATE
10:34:36
372
3973.5000
BATE
10:34:36
14
3973.5000
BATE
10:34:37
53
3972.0000
BATE
10:36:55
28
3972.0000
BATE
10:36:55
47
3972.5000
BATE
10:40:31
240
3972.5000
BATE
10:40:31
76
3972.5000
BATE
10:40:31
402
3973.0000
BATE
10:40:31
47
3972.5000
BATE
10:40:34
391
3972.5000
BATE
10:42:13
106
3971.0000
BATE
10:43:28
456
3973.5000
BATE
10:46:38
93
3974.0000
BATE
10:48:11
122
3974.0000
BATE
10:48:17
246
3974.0000
BATE
10:48:17
191
3972.5000
BATE
10:50:19
207
3972.5000
BATE
10:50:19
401
3972.0000
BATE
10:53:05
158
3973.0000
BATE
10:57:42
248
3973.0000
BATE
10:57:42
62
3972.0000
BATE
10:58:24
320
3972.0000
BATE
10:58:24
143
3973.0000
BATE
11:00:02
235
3973.0000
BATE
11:00:02
45
3973.0000
BATE
11:00:02
202
3974.0000
BATE
11:05:01
242
3974.0000
BATE
11:05:01
125
3974.0000
BATE
11:05:01
270
3974.0000
BATE
11:05:01
134
3972.5000
BATE
11:07:31
173
3972.5000
BATE
11:07:31
50
3972.5000
BATE
11:07:31
46
3972.5000
BATE
11:07:31
392
3972.0000
BATE
11:08:48
69
3971.5000
BATE
11:12:04
77
3971.5000
BATE
11:12:04
235
3971.5000
BATE
11:12:24
81
3970.5000
BATE
11:12:43
321
3970.5000
BATE
11:13:00
81
3971.0000
BATE
11:16:59
16
3971.0000
BATE
11:17:17
21
3971.0000
BATE
11:17:17
102
3971.0000
BATE
11:17:17
28
3971.0000
BATE
11:17:17
182
3971.0000
BATE
11:17:17
287
3971.0000
BATE
11:18:42
91
3971.0000
BATE
11:18:42
441
3969.0000
BATE
11:20:34
29
3969.0000
BATE
11:23:41
117
3969.0000
BATE
11:23:55
92
3969.0000
BATE
11:24:15
40
3969.0000
BATE
11:24:15
117
3969.0000
BATE
11:24:15
440
3967.0000
BATE
11:26:35
16
3965.0000
BATE
11:28:38
91
3965.0000
BATE
11:28:38
103
3965.0000
BATE
11:28:38
22
3965.0000
BATE
11:28:38
28
3965.0000
BATE
11:28:38
87
3965.0000
BATE
11:28:38
93
3965.0000
BATE
11:28:38
26
3964.0000
BATE
11:31:20
101
3964.0000
BATE
11:31:20
35
3964.0000
BATE
11:31:20
43
3964.0000
BATE
11:31:20
164
3964.0000
BATE
11:31:20
20
3964.0000
BATE
11:31:20
277
3963.5000
BATE
11:33:23
157
3963.5000
BATE
11:33:23
17
3963.5000
BATE
11:33:23
60
3966.5000
BATE
11:38:34
42
3966.5000
BATE
11:38:34
319
3966.5000
BATE
11:38:34
458
3966.5000
BATE
11:38:36
423
3968.5000
BATE
11:43:51
238
3966.5000
BATE
11:46:26
98
3966.5000
BATE
11:46:26
50
3966.5000
BATE
11:46:26
211
3965.0000
BATE
11:50:08
166
3965.0000
BATE
11:50:08
412
3964.0000
BATE
11:50:28
451
3965.5000
BATE
11:55:37
52
3965.0000
BATE
11:55:42
180
3965.0000
BATE
11:55:46
19
3965.0000
BATE
11:55:55
12
3965.0000
BATE
11:55:55
69
3965.0000
BATE
11:55:55
11
3965.0000
BATE
11:55:55
34
3965.0000
BATE
11:55:55
12
3965.0000
BATE
11:55:55
395
3961.5000
BATE
11:57:29
160
3962.0000
BATE
12:02:15
85
3962.0000
BATE
12:02:15
186
3962.0000
BATE
12:02:15
69
3961.0000
BATE
12:02:45
303
3961.0000
BATE
12:02:46
9
3961.0000
BATE
12:02:46
455
3961.5000
BATE
12:06:28
199
3961.5000
BATE
12:07:59
204
3961.5000
BATE
12:07:59
142
3961.5000
BATE
12:10:08
142
3961.5000
BATE
12:10:08
117
3961.5000
BATE
12:10:08
12
3965.0000
BATE
12:13:49
167
3965.0000
BATE
12:13:49
36
3965.0000
BATE
12:13:49
40
3965.0000
BATE
12:13:54
200
3965.0000
BATE
12:13:54
381
3965.0000
BATE
12:14:24
1
3965.0000
BATE
12:14:24
397
3946.0000
BATE
15:43:35
14
3946.0000
BATE
15:43:35
462
3945.0000
BATE
15:44:02
335
3947.5000
BATE
15:47:47
57
3947.5000
BATE
15:47:47
442
3947.5000
BATE
15:51:24
113
3952.0000
BATE
15:54:54
300
3952.0000
BATE
15:54:54
46
3952.0000
BATE
15:54:54
437
3954.0000
BATE
15:58:35
423
3954.0000
BATE
16:02:32
13
3956.0000
BATE
16:05:24
420
3956.0000
BATE
16:05:24
108
3953.0000
BATE
16:08:21
21
3953.0000
BATE
16:08:21
12
3953.0000
BATE
16:08:21
70
3958.5000
BATE
16:11:28
16
3958.5000
BATE
16:11:28
150
3958.5000
BATE
16:11:28
213
3958.5000
BATE
16:11:32
82
3957.0000
BATE
16:12:52
317
3959.0000
BATE
16:14:00
67
3959.0000
BATE
16:14:00
424
3962.0000
BATE
16:16:00
370
3962.0000
BATE
16:17:30
18
3966.0000
BATE
16:20:12
21
3966.0000
BATE
16:20:12
25
3966.0000
BATE
16:20:13
30
3966.0000
BATE
16:20:13
424
3966.0000
BATE
16:20:13
85
3965.5000
BATE
16:20:14
292
3965.5000
BATE
16:20:15
50
3961.0000
BATE
16:21:48
50
3961.0000
BATE
16:21:48
418
3959.5000
BATE
16:22:19
457
3966.5000
BATE
16:25:47
198
3966.0000
BATE
16:25:52
427
3966.0000
BATE
16:25:52
407
3965.0000
BATE
16:27:40
29
3968.0000
BATE
16:29:43
50
3968.0000
BATE
16:29:43
45
3968.0000
BATE
16:29:43
447
3965.0000
CHIX
08:04:43
395
3961.0000
CHIX
08:06:25
413
3969.0000
CHIX
08:09:17
123
3967.5000
CHIX
08:09:26
276
3967.5000
CHIX
08:09:27
446
3968.5000
CHIX
08:10:54
417
3968.5000
CHIX
08:13:03
428
3971.5000
CHIX
08:14:59
410
3969.5000
CHIX
08:16:31
369
3966.0000
CHIX
08:18:57
11
3966.0000
CHIX
08:18:57
351
3975.5000
CHIX
08:23:31
90
3975.5000
CHIX
08:23:31
10
3975.5000
CHIX
08:23:52
41
3975.5000
CHIX
08:23:52
110
3977.0000
CHIX
08:25:18
300
3977.0000
CHIX
08:25:18
30
3977.0000
CHIX
08:25:18
402
3977.0000
CHIX
08:25:18
63
3975.5000
CHIX
08:30:17
36
3975.5000
CHIX
08:30:17
20
3975.5000
CHIX
08:30:18
323
3975.5000
CHIX
08:30:18
30
3973.0000
CHIX
08:33:03
78
3973.0000
CHIX
08:33:03
131
3973.0000
CHIX
08:33:03
128
3973.0000
CHIX
08:33:21
49
3973.0000
CHIX
08:33:21
41
3970.5000
CHIX
08:35:14
334
3970.5000
CHIX
08:35:39
429
3970.0000
CHIX
08:39:49
227
3964.0000
CHIX
08:44:30
220
3964.0000
CHIX
08:44:30
376
3964.5000
CHIX
08:46:52
396
3965.5000
CHIX
08:50:05
39
3965.5000
CHIX
08:50:05
372
3961.5000
CHIX
08:55:31
3
3961.5000
CHIX
08:55:31
462
3965.0000
CHIX
08:59:11
450
3962.5000
CHIX
09:03:45
378
3964.0000
CHIX
09:06:37
62
3964.0000
CHIX
09:06:37
448
3960.5000
CHIX
09:12:27
261
3963.0000
CHIX
09:16:36
44
3963.0000
CHIX
09:16:36
129
3963.0000
CHIX
09:16:36
375
3960.5000
CHIX
09:19:38
122
3959.5000
CHIX
09:24:16
109
3959.5000
CHIX
09:24:16
88
3959.5000
CHIX
09:24:16
105
3959.5000
CHIX
09:24:16
146
3960.5000
CHIX
09:29:02
237
3960.5000
CHIX
09:29:03
427
3960.0000
CHIX
09:31:07
1
3960.0000
CHIX
09:31:34
424
3960.0000
CHIX
09:36:10
129
3962.5000
CHIX
09:39:33
386
3964.5000
CHIX
09:41:31
427
3964.0000
CHIX
09:45:10
395
3965.5000
CHIX
09:50:47
139
3968.5000
CHIX
09:56:58
57
3968.5000
CHIX
09:56:58
231
3968.5000
CHIX
09:56:58
412
3967.0000
CHIX
09:59:05
117
3972.5000
CHIX
10:04:51
26
3972.5000
CHIX
10:04:51
284
3972.5000
CHIX
10:04:51
31
3974.0000
CHIX
10:09:29
370
3974.0000
CHIX
10:09:29
279
3973.0000
CHIX
10:16:04
139
3973.0000
CHIX
10:16:04
68
3971.5000
CHIX
10:20:31
90
3971.5000
CHIX
10:20:31
13
3971.5000
CHIX
10:20:31
127
3971.5000
CHIX
10:20:31
89
3971.5000
CHIX
10:20:31
454
3972.5000
CHIX
10:25:51
333
3972.0000
CHIX
10:30:36
58
3972.0000
CHIX
10:30:36
451
3973.5000
CHIX
10:34:36
152
3973.0000
CHIX
10:40:31
62
3973.0000
CHIX
10:40:31
11
3973.0000
CHIX
10:40:31
191
3973.0000
CHIX
10:40:31
45
3973.5000
CHIX
10:45:39
39
3973.5000
CHIX
10:46:38
375
3973.5000
CHIX
10:46:38
143
3972.5000
CHIX
10:50:19
267
3972.5000
CHIX
10:50:19
322
3973.0000
CHIX
10:57:02
140
3973.0000
CHIX
10:57:42
426
3974.0000
CHIX
11:05:01
419
3973.0000
CHIX
11:07:30
33
3971.5000
CHIX
11:12:24
265
3971.5000
CHIX
11:12:24
100
3971.5000
CHIX
11:12:24
19
3970.5000
CHIX
11:16:39
12
3971.0000
CHIX
11:17:17
435
3971.0000
CHIX
11:17:17
125
3969.0000
CHIX
11:23:30
183
3969.0000
CHIX
11:23:41
63
3969.0000
CHIX
11:24:15
408
3964.5000
CHIX
11:29:34
78
3966.5000
CHIX
11:38:34
54
3966.5000
CHIX
11:38:34
241
3966.5000
CHIX
11:38:34
29
3966.5000
CHIX
11:38:34
65
3968.5000
CHIX
11:43:51
80
3968.5000
CHIX
11:43:51
55
3968.5000
CHIX
11:43:51
333
3968.0000
CHIX
11:44:48
106
3968.0000
CHIX
11:44:48
190
3968.5000
CHIX
11:44:48
223
3965.5000
CHIX
11:54:09
173
3965.5000
CHIX
11:54:09
191
3964.5000
CHIX
11:56:14
192
3964.5000
CHIX
11:56:14
416
3962.0000
CHIX
12:01:55
406
3961.5000
CHIX
12:06:28
372
3962.0000
CHIX
12:10:06
388
3946.0000
CHIX
15:43:35
418
3945.5000
CHIX
15:43:59
401
3944.5000
CHIX
15:44:41
388
3943.5000
CHIX
15:46:00
181
3943.0000
CHIX
15:46:01
40
3943.0000
CHIX
15:46:02
211
3943.0000
CHIX
15:46:03
391
3947.0000
CHIX
15:48:08
419
3947.5000
CHIX
15:51:24
431
3951.5000
CHIX
15:53:58
373
3952.0000
CHIX
15:54:54
439
3952.0000
CHIX
15:54:54
405
3950.5000
CHIX
15:55:18
388
3952.5000
CHIX
15:56:18
454
3954.5000
CHIX
15:57:19
366
3954.5000
CHIX
15:58:30
21
3954.5000
CHIX
15:58:30
398
3952.5000
CHIX
16:01:53
288
3955.0000
CHIX
16:02:51
100
3955.0000
CHIX
16:02:51
456
3955.0000
CHIX
16:02:51
300
3956.0000
CHIX
16:05:24
85
3956.0000
CHIX
16:05:24
417
3956.0000
CHIX
16:05:24
308
3955.5000
CHIX
16:08:00
57
3955.5000
CHIX
16:08:00
54
3955.5000
CHIX
16:08:03
408
3955.0000
CHIX
16:08:09
405
3959.0000
CHIX
16:11:23
3
3958.0000
CHIX
16:12:01
300
3958.0000
CHIX
16:12:01
100
3958.0000
CHIX
16:12:01
490
3962.0000
CHIX
16:16:00
314
3962.0000
CHIX
16:17:30
96
3962.0000
CHIX
16:17:30
385
3965.0000
CHIX
16:19:17
24
3965.0000
CHIX
16:19:17
59
3966.0000
CHIX
16:20:13
86
3966.0000
CHIX
16:20:13
79
3966.0000
CHIX
16:20:13
194
3966.0000
CHIX
16:20:13
11
3963.0000
CHIX
16:21:13
29
3963.0000
CHIX
16:21:13
38
3963.0000
CHIX
16:21:13
360
3963.0000
CHIX
16:21:15
442
3962.5000
CHIX
16:21:34
400
3962.0000
CHIX
16:23:49
3
3962.0000
CHIX
16:24:28
200
3962.0000
CHIX
16:24:28
90
3962.0000
CHIX
16:24:28
90
3962.0000
CHIX
16:24:28
137
3966.5000
CHIX
16:25:09
100
3966.5000
CHIX
16:25:09
100
3966.0000
CHIX
16:25:09
377
3966.0000
CHIX
16:25:09
90
3965.5000
CHIX
16:25:10
100
3965.0000
CHIX
16:25:11
24
3965.5000
CHIX
16:25:11
131
3967.5000
CHIX
16:25:27
256
3967.0000
CHIX
16:25:27
66
3967.5000
CHIX
16:25:28
4
3967.5000
CHIX
16:25:29
100
3967.0000
CHIX
16:25:36
110
3967.0000
CHIX
16:25:36
196
3967.0000
CHIX
16:25:36
255
3967.0000
CHIX
16:25:36
128
3967.0000
CHIX
16:25:36
4
3967.5000
CHIX
16:25:36
193
3967.5000
CHIX
16:25:36
249
3967.5000
CHIX
16:25:36
11
3967.5000
CHIX
16:25:36
445
3965.5000
CHIX
16:26:08
39
3967.0000
CHIX
16:28:25
50
3967.0000
CHIX
16:28:25
50
3967.0000
CHIX
16:28:25
110
3967.0000
CHIX
16:28:25
73
3967.0000
CHIX
16:28:25
69
3967.0000
CHIX
16:28:25
474
3965.0000
LSE
08:04:43
507
3963.0000
LSE
08:05:00
504
3961.0000
LSE
08:05:11
448
3960.5000
LSE
08:06:25
487
3959.5000
LSE
08:06:34
299
3962.5000
LSE
08:07:41
188
3962.5000
LSE
08:07:45
499
3962.5000
LSE
08:07:45
488
3965.0000
LSE
08:08:46
479
3968.5000
LSE
08:09:26
434
3968.5000
LSE
08:09:26
40
3968.5000
LSE
08:09:26
521
3967.0000
LSE
08:09:32
514
3967.0000
LSE
08:09:59
512
3969.0000
LSE
08:10:41
498
3967.0000
LSE
08:10:54
495
3967.5000
LSE
08:10:54
472
3966.5000
LSE
08:11:00
437
3967.5000
LSE
08:11:39
169
3967.0000
LSE
08:11:42
220
3967.0000
LSE
08:11:42
495
3966.5000
LSE
08:11:43
142
3966.0000
LSE
08:12:09
362
3966.0000
LSE
08:12:09
1
3968.0000
LSE
08:13:09
429
3968.0000
LSE
08:13:09
519
3970.5000
LSE
08:14:59
511
3971.5000
LSE
08:14:59
491
3969.5000
LSE
08:15:04
427
3968.0000
LSE
08:15:25
449
3967.5000
LSE
08:15:40
80
3967.5000
LSE
08:15:40
457
3969.0000
LSE
08:16:31
281
3969.0000
LSE
08:16:31
160
3969.0000
LSE
08:16:31
464
3969.5000
LSE
08:16:31
136
3966.0000
LSE
08:18:57
190
3966.0000
LSE
08:18:57
487
3966.0000
LSE
08:18:57
486
3965.5000
LSE
08:19:16
529
3975.5000
LSE
08:23:31
198
3975.5000
LSE
08:23:52
351
3975.5000
LSE
08:23:52
115
3975.5000
LSE
08:23:52
74
3976.5000
LSE
08:25:18
37
3976.5000
LSE
08:25:18
357
3976.5000
LSE
08:25:18
480
3977.0000
LSE
08:26:03
519
3977.0000
LSE
08:26:03
230
3977.0000
LSE
08:26:03
44
3977.0000
LSE
08:26:03
105
3977.0000
LSE
08:26:03
109
3977.0000
LSE
08:26:03
107
3977.0000
LSE
08:26:03
434
3976.0000
LSE
08:27:52
32
3974.5000
LSE
08:28:18
105
3974.5000
LSE
08:28:20
208
3974.5000
LSE
08:28:20
110
3974.5000
LSE
08:28:20
499
3973.5000
LSE
08:28:55
438
3972.0000
LSE
08:29:07
45
3974.5000
LSE
08:30:51
10
3974.5000
LSE
08:30:51
118
3974.5000
LSE
08:30:51
466
3975.0000
LSE
08:30:51
316
3974.5000
LSE
08:30:53
499
3973.0000
LSE
08:33:21
511
3973.0000
LSE
08:33:46
98
3973.0000
LSE
08:33:46
371
3973.0000
LSE
08:33:46
438
3971.0000
LSE
08:33:57
440
3971.0000
LSE
08:34:14
288
3970.5000
LSE
08:35:39
50
3970.5000
LSE
08:35:39
150
3970.5000
LSE
08:35:39
483
3970.5000
LSE
08:35:39
452
3969.0000
LSE
08:35:52
438
3968.0000
LSE
08:36:38
150
3969.0000
LSE
08:37:39
91
3969.0000
LSE
08:38:00
233
3969.0000
LSE
08:38:00
150
3969.0000
LSE
08:38:00
233
3969.0000
LSE
08:38:00
50
3969.0000
LSE
08:38:00
150
3969.0000
LSE
08:38:00
711
3969.0000
LSE
08:38:00
476
3969.0000
LSE
08:38:00
345
3970.0000
LSE
08:39:49
150
3970.0000
LSE
08:39:49
24
3970.0000
LSE
08:39:49
150
3970.0000
LSE
08:39:49
345
3970.0000
LSE
08:39:49
8
3970.0000
LSE
08:39:49
120
3970.0000
LSE
08:39:49
404
3970.0000
LSE
08:39:49
419
3966.0000
LSE
08:42:09
104
3966.0000
LSE
08:42:09
504
3966.0000
LSE
08:42:09
112
3964.0000
LSE
08:44:30
95
3964.0000
LSE
08:44:30
312
3964.0000
LSE
08:44:30
317
3964.0000
LSE
08:46:03
111
3964.0000
LSE
08:46:03
158
3964.5000
LSE
08:47:27
350
3964.5000
LSE
08:47:27
337
3965.5000
LSE
08:48:44
173
3965.5000
LSE
08:48:44
526
3965.5000
LSE
08:50:05
466
3964.5000
LSE
08:51:34
433
3963.5000
LSE
08:52:46
32
3963.5000
LSE
08:52:46
505
3962.0000
LSE
08:53:48
501
3961.5000
LSE
08:54:01
456
3961.5000
LSE
08:54:43
519
3961.5000
LSE
08:55:31
80
3965.0000
LSE
08:59:11
36
3965.0000
LSE
08:59:11
50
3965.0000
LSE
08:59:11
73
3965.0000
LSE
08:59:11
50
3965.0000
LSE
08:59:11
208
3965.0000
LSE
08:59:11
208
3965.0000
LSE
08:59:11
50
3965.0000
LSE
08:59:11
73
3965.0000
LSE
08:59:11
25
3965.0000
LSE
08:59:11
50
3965.0000
LSE
08:59:11
31
3965.0000
LSE
08:59:11
50
3965.0000
LSE
08:59:11
596
3965.0000
LSE
08:59:11
58
3963.5000
LSE
09:00:10
130
3963.5000
LSE
09:00:10
172
3963.5000
LSE
09:00:10
119
3963.5000
LSE
09:00:10
466
3962.0000
LSE
09:01:08
636
3962.5000
LSE
09:02:12
455
3962.5000
LSE
09:03:13
447
3964.0000
LSE
09:05:08
318
3963.5000
LSE
09:05:10
129
3963.5000
LSE
09:05:10
368
3963.0000
LSE
09:05:11
106
3963.0000
LSE
09:05:11
219
3963.0000
LSE
09:05:31
274
3963.0000
LSE
09:05:31
469
3963.5000
LSE
09:06:38
509
3963.5000
LSE
09:07:09
433
3962.0000
LSE
09:09:11
457
3961.5000
LSE
09:10:22
464
3961.0000
LSE
09:10:25
508
3960.5000
LSE
09:12:27
467
3961.0000
LSE
09:12:51
429
3962.0000
LSE
09:13:35
442
3961.5000
LSE
09:14:11
94
3963.0000
LSE
09:16:36
210
3963.0000
LSE
09:16:36
200
3963.0000
LSE
09:16:36
14
3963.0000
LSE
09:16:36
188
3963.0000
LSE
09:16:36
200
3963.0000
LSE
09:16:36
368
3963.0000
LSE
09:16:36
235
3963.0000
LSE
09:16:36
34
3963.0000
LSE
09:16:36
16
3962.0000
LSE
09:17:22
500
3962.0000
LSE
09:17:39
466
3962.0000
LSE
09:17:39
93
3958.5000
LSE
09:20:16
225
3958.5000
LSE
09:20:16
127
3958.5000
LSE
09:20:16
220
3961.0000
LSE
09:22:11
153
3961.0000
LSE
09:22:11
257
3961.0000
LSE
09:22:11
58
3961.0000
LSE
09:22:11
517
3960.5000
LSE
09:22:12
114
3960.0000
LSE
09:22:35
264
3960.0000
LSE
09:22:35
91
3960.0000
LSE
09:22:35
511
3960.0000
LSE
09:26:32
152
3959.5000
LSE
09:26:57
348
3959.5000
LSE
09:26:57
457
3960.5000
LSE
09:29:03
198
3961.5000
LSE
09:30:23
321
3961.5000
LSE
09:30:23
510
3960.5000
LSE
09:30:49
404
3961.0000
LSE
09:30:49
35
3961.0000
LSE
09:30:49
478
3959.5000
LSE
09:31:36
435
3959.5000
LSE
09:33:31
531
3959.5000
LSE
09:36:10
465
3960.0000
LSE
09:36:10
300
3959.0000
LSE
09:36:16
190
3959.0000
LSE
09:36:16
150
3963.0000
LSE
09:39:33
912
3963.0000
LSE
09:39:33
512
3962.5000
LSE
09:39:47
247
3962.5000
LSE
09:39:47
42
3962.5000
LSE
09:39:47
163
3962.5000
LSE
09:39:47
455
3965.0000
LSE
09:40:51
179
3964.5000
LSE
09:41:31
257
3964.5000
LSE
09:41:31
499
3963.5000
LSE
09:41:32
527
3964.5000
LSE
09:43:57
364
3964.5000
LSE
09:45:10
103
3964.5000
LSE
09:45:10
510
3965.5000
LSE
09:47:19
50
3966.0000
LSE
09:47:19
150
3966.0000
LSE
09:47:19
68
3966.0000
LSE
09:47:19
200
3965.5000
LSE
09:47:19
429
3965.5000
LSE
09:47:19
76
3965.5000
LSE
09:47:19
236
3965.5000
LSE
09:47:19
232
3965.5000
LSE
09:47:19
62
3965.5000
LSE
09:47:19
289
3965.5000
LSE
09:48:56
184
3965.5000
LSE
09:48:56
13
3965.5000
LSE
09:50:47
24
3965.5000
LSE
09:50:47
429
3965.5000
LSE
09:50:47
455
3965.0000
LSE
09:50:58
227
3965.5000
LSE
09:52:42
16
3965.0000
LSE
09:53:04
262
3965.5000
LSE
09:53:04
50
3968.5000
LSE
09:56:58
84
3968.5000
LSE
09:56:58
50
3968.5000
LSE
09:56:58
322
3968.5000
LSE
09:56:58
870
3968.5000
LSE
09:56:58
32
3968.0000
LSE
09:57:06
439
3968.0000
LSE
09:57:06
506
3968.0000
LSE
09:57:06
487
3968.0000
LSE
09:58:18
439
3967.0000
LSE
09:59:05
75
3966.0000
LSE
09:59:30
210
3968.0000
LSE
10:01:02
289
3968.0000
LSE
10:01:02
426
3967.5000
LSE
10:01:05
92
3969.5000
LSE
10:02:19
322
3972.5000
LSE
10:04:43
50
3973.0000
LSE
10:04:51
50
3973.0000
LSE
10:04:51
50
3973.0000
LSE
10:04:51
50
3973.0000
LSE
10:04:51
50
3973.0000
LSE
10:04:51
150
3973.0000
LSE
10:04:51
301
3972.5000
LSE
10:04:51
153
3972.5000
LSE
10:04:51
289
3972.5000
LSE
10:04:51
498
3972.5000
LSE
10:04:51
4
3972.0000
LSE
10:05:15
273
3972.0000
LSE
10:05:15
243
3972.0000
LSE
10:05:15
180
3972.0000
LSE
10:07:28
180
3972.0000
LSE
10:07:28
97
3972.5000
LSE
10:07:28
462
3972.5000
LSE
10:07:28
50
3973.5000
LSE
10:08:41
50
3973.5000
LSE
10:08:41
50
3973.5000
LSE
10:08:41
150
3973.5000
LSE
10:08:41
22
3973.5000
LSE
10:09:29
490
3973.5000
LSE
10:09:29
70
3973.5000
LSE
10:09:29
629
3974.0000
LSE
10:09:29
44
3974.0000
LSE
10:09:29
150
3972.5000
LSE
10:09:54
50
3972.5000
LSE
10:09:54
50
3972.5000
LSE
10:09:54
50
3972.5000
LSE
10:09:54
192
3972.5000
LSE
10:09:54
336
3972.5000
LSE
10:09:54
108
3972.5000
LSE
10:09:54
26
3969.5000
LSE
10:11:39
404
3969.5000
LSE
10:11:39
516
3969.5000
LSE
10:13:26
485
3972.5000
LSE
10:16:04
600
3973.0000
LSE
10:16:04
337
3972.0000
LSE
10:16:09
111
3972.0000
LSE
10:16:09
426
3971.5000
LSE
10:18:02
29
3971.5000
LSE
10:20:31
122
3971.5000
LSE
10:20:31
318
3971.5000
LSE
10:20:31
57
3971.5000
LSE
10:20:31
473
3971.5000
LSE
10:23:12
35
3971.5000
LSE
10:23:12
91
3971.0000
LSE
10:25:51
493
3972.5000
LSE
10:25:51
47
3971.0000
LSE
10:25:52
49
3971.0000
LSE
10:25:52
91
3971.0000
LSE
10:25:52
248
3971.0000
LSE
10:27:08
5
3971.0000
LSE
10:27:08
245
3970.0000
LSE
10:27:49
82
3970.5000
LSE
10:29:02
411
3970.5000
LSE
10:29:02
200
3972.0000
LSE
10:30:22
248
3972.0000
LSE
10:30:22
414
3972.0000
LSE
10:30:22
73
3972.0000
LSE
10:30:22
513
3974.5000
LSE
10:33:58
17
3974.5000
LSE
10:33:58
524
3974.0000
LSE
10:33:59
525
3973.5000
LSE
10:34:36
430
3974.0000
LSE
10:35:54
512
3973.0000
LSE
10:38:57
253
3973.0000
LSE
10:40:31
59
3973.0000
LSE
10:40:31
74
3973.0000
LSE
10:40:31
88
3973.0000
LSE
10:40:31
448
3972.5000
LSE
10:42:13
444
3973.5000
LSE
10:46:38
476
3973.5000
LSE
10:46:38
150
3974.5000
LSE
10:48:11
50
3974.5000
LSE
10:48:11
57
3974.5000
LSE
10:48:11
50
3974.5000
LSE
10:48:11
138
3974.5000
LSE
10:48:11
474
3974.5000
LSE
10:48:11
217
3974.0000
LSE
10:48:17
291
3974.0000
LSE
10:48:17
104
3972.0000
LSE
10:50:19
189
3972.0000
LSE
10:50:19
91
3972.0000
LSE
10:50:19
90
3972.0000
LSE
10:50:19
337
3972.0000
LSE
10:53:05
116
3972.0000
LSE
10:53:05
331
3973.0000
LSE
10:57:42
199
3973.0000
LSE
10:57:42
665
3972.5000
LSE
10:57:43
134
3972.0000
LSE
10:57:59
261
3972.5000
LSE
11:00:02
76
3972.5000
LSE
11:00:02
149
3972.5000
LSE
11:00:02
4
3972.5000
LSE
11:00:02
348
3973.0000
LSE
11:00:02
45
3973.0000
LSE
11:00:02
41
3973.0000
LSE
11:00:02
88
3973.0000
LSE
11:00:02
37
3972.0000
LSE
11:00:03
382
3972.0000
LSE
11:00:03
47
3972.0000
LSE
11:00:04
549
3974.5000
LSE
11:04:52
531
3974.0000
LSE
11:05:01
50
3973.0000
LSE
11:05:07
150
3973.0000
LSE
11:05:07
262
3973.0000
LSE
11:05:07
479
3973.0000
LSE
11:07:30
478
3972.5000
LSE
11:07:31
525
3972.0000
LSE
11:08:48
469
3971.0000
LSE
11:09:01
330
3971.0000
LSE
11:09:05
192
3971.0000
LSE
11:09:05
757
3971.5000
LSE
11:12:24
575
3971.0000
LSE
11:12:26
170
3971.0000
LSE
11:12:26
337
3970.5000
LSE
11:13:00
91
3970.5000
LSE
11:13:00
49
3970.5000
LSE
11:13:00
526
3970.0000
LSE
11:13:15
278
3970.5000
LSE
11:16:39
493
3971.0000
LSE
11:16:59
404
3971.0000
LSE
11:17:17
7
3971.0000
LSE
11:17:17
101
3971.0000
LSE
11:17:17
172
3971.0000
LSE
11:18:42
334
3971.0000
LSE
11:18:42
433
3970.5000
LSE
11:18:43
429
3970.0000
LSE
11:18:58
439
3969.0000
LSE
11:20:34
16
3969.0000
LSE
11:22:27
153
3969.0000
LSE
11:22:27
179
3969.0000
LSE
11:23:27
98
3969.0000
LSE
11:24:15
476
3969.0000
LSE
11:24:15
150
3968.5000
LSE
11:24:16
13
3968.5000
LSE
11:24:16
18
3968.5000
LSE
11:24:22
62
3968.5000
LSE
11:24:22
50
3968.5000
LSE
11:24:22
50
3968.5000
LSE
11:24:22
50
3968.5000
LSE
11:24:22
50
3968.5000
LSE
11:24:22
50
3968.5000
LSE
11:24:22
150
3968.5000
LSE
11:24:22
212
3968.5000
LSE
11:24:22
180
3968.5000
LSE
11:24:22
58
3968.5000
LSE
11:24:22
396
3967.5000
LSE
11:24:36
71
3967.5000
LSE
11:24:36
442
3967.0000
LSE
11:26:35
440
3965.5000
LSE
11:28:38
509
3964.5000
LSE
11:29:34
451
3963.5000
LSE
11:29:35
453
3964.0000
LSE
11:29:35
488
3964.0000
LSE
11:31:20
20
3964.0000
LSE
11:31:20
136
3964.5000
LSE
11:32:59
164
3964.5000
LSE
11:32:59
83
3964.5000
LSE
11:32:59
102
3964.5000
LSE
11:32:59
461
3964.0000
LSE
11:33:22
29
3964.0000
LSE
11:33:22
29
3964.0000
LSE
11:33:23
524
3964.0000
LSE
11:33:23
242
3966.5000
LSE
11:38:34
202
3966.5000
LSE
11:38:36
437
3966.5000
LSE
11:38:36
160
3967.0000
LSE
11:40:19
152
3967.0000
LSE
11:41:08
150
3967.5000
LSE
11:41:08
50
3967.5000
LSE
11:41:08
50
3967.5000
LSE
11:41:08
50
3967.5000
LSE
11:41:08
276
3967.0000
LSE
11:41:08
466
3968.0000
LSE
11:41:26
64
3968.0000
LSE
11:41:26
50
3968.0000
LSE
11:41:40
104
3968.5000
LSE
11:42:48
103
3968.5000
LSE
11:42:48
193
3968.5000
LSE
11:42:48
457
3968.5000
LSE
11:43:51
443
3968.5000
LSE
11:43:51
455
3968.5000
LSE
11:43:51
150
3968.0000
LSE
11:44:48
210
3968.0000
LSE
11:44:48
29
3968.0000
LSE
11:44:48
50
3968.0000
LSE
11:44:48
50
3968.0000
LSE
11:44:48
435
3968.5000
LSE
11:44:48
479
3966.5000
LSE
11:46:26
197
3965.0000
LSE
11:50:08
421
3965.0000
LSE
11:50:08
60
3964.0000
LSE
11:50:28
50
3964.0000
LSE
11:50:28
50
3964.0000
LSE
11:50:28
50
3964.0000
LSE
11:50:28
50
3964.0000
LSE
11:50:28
150
3964.0000
LSE
11:50:28
50
3964.0000
LSE
11:50:28
752
3964.0000
LSE
11:50:28
319
3965.5000
LSE
11:54:09
184
3965.5000
LSE
11:54:09
470
3965.5000
LSE
11:54:09
496
3965.5000
LSE
11:54:10
429
3965.5000
LSE
11:55:37
465
3965.0000
LSE
11:55:42
69
3962.0000
LSE
11:57:01
69
3962.0000
LSE
11:57:15
172
3962.0000
LSE
11:57:15
140
3962.0000
LSE
11:57:16
483
3962.0000
LSE
11:58:04
76
3962.0000
LSE
11:59:18
198
3962.5000
LSE
11:59:18
83
3962.5000
LSE
11:59:18
6
3962.5000
LSE
11:59:18
76
3962.0000
LSE
11:59:38
69
3962.0000
LSE
11:59:58
69
3962.0000
LSE
11:59:58
69
3962.0000
LSE
12:01:49
69
3962.0000
LSE
12:01:55
65
3962.5000
LSE
12:02:00
132
3962.5000
LSE
12:02:00
297
3962.5000
LSE
12:02:00
321
3962.0000
LSE
12:02:15
113
3962.0000
LSE
12:02:15
1
3962.0000
LSE
12:02:15
69
3962.0000
LSE
12:02:15
26
3961.5000
LSE
12:02:35
328
3961.5000
LSE
12:02:45
216
3961.5000
LSE
12:02:45
69
3960.5000
LSE
12:02:46
83
3960.5000
LSE
12:02:46
195
3960.5000
LSE
12:02:46
124
3960.5000
LSE
12:03:05
477
3960.5000
LSE
12:03:05
152
3961.0000
LSE
12:04:38
375
3961.0000
LSE
12:04:38
50
3961.5000
LSE
12:06:28
50
3961.5000
LSE
12:06:28
50
3961.5000
LSE
12:06:28
84
3961.5000
LSE
12:06:28
228
3961.5000
LSE
12:06:28
50
3961.5000
LSE
12:06:28
505
3961.5000
LSE
12:06:28
38
3961.5000
LSE
12:07:32
69
3961.5000
LSE
12:07:45
69
3961.5000
LSE
12:07:54
434
3961.5000
LSE
12:07:59
348
3961.5000
LSE
12:07:59
69
3961.0000
LSE
12:08:02
38
3961.0000
LSE
12:08:02
76
3961.0000
LSE
12:08:04
76
3961.0000
LSE
12:08:16
617
3962.0000
LSE
12:10:06
363
3961.5000
LSE
12:10:07
399
3961.5000
LSE
12:10:07
190
3965.0000
LSE
12:13:49
531
3965.5000
LSE
12:13:49
192
3965.5000
LSE
12:13:49
347
3965.5000
LSE
12:13:49
464
3966.5000
LSE
12:16:06
86
3966.5000
LSE
12:16:06
442
3966.0000
LSE
12:16:51
679
3966.0000
LSE
12:16:51
452
3964.5000
LSE
12:17:36
463
3964.5000
LSE
12:21:10
12
3965.0000
LSE
12:23:33
739
3966.0000
LSE
12:24:43
480
3966.5000
LSE
12:26:00
437
3965.5000
LSE
12:26:36
449
3964.5000
LSE
12:28:14
383
3965.0000
LSE
12:32:41
150
3965.0000
LSE
12:32:41
176
3965.5000
LSE
12:32:41
497
3965.5000
LSE
12:32:41
327
3965.5000
LSE
12:32:41
26
3965.5000
LSE
12:34:19
81
3965.5000
LSE
12:34:19
50
3965.5000
LSE
12:34:26
324
3965.5000
LSE
12:34:26
433
3966.5000
LSE
12:35:47
499
3966.0000
LSE
12:36:35
398
3965.5000
LSE
12:38:34
513
3966.0000
LSE
12:40:38
428
3965.5000
LSE
12:41:21
450
3965.0000
LSE
12:41:25
448
3964.5000
LSE
12:44:22
530
3963.0000
LSE
12:44:28
505
3961.5000
LSE
12:45:42
4
3962.0000
LSE
12:48:48
467
3963.5000
LSE
12:49:33
240
3963.5000
LSE
12:49:33
327
3962.5000
LSE
12:50:14
207
3962.5000
LSE
12:50:14
70
3962.5000
LSE
12:50:14
141
3963.0000
LSE
12:51:35
393
3963.0000
LSE
12:51:35
460
3962.0000
LSE
12:52:05
282
3962.0000
LSE
12:52:05
293
3962.0000
LSE
12:52:05
496
3962.5000
LSE
12:57:13
208
3962.5000
LSE
12:57:13
273
3962.5000
LSE
12:57:13
83
3964.0000
LSE
12:58:48
170
3963.5000
LSE
12:59:30
170
3963.5000
LSE
12:59:30
285
3963.5000
LSE
12:59:30
506
3964.0000
LSE
12:59:30
828
3964.0000
LSE
12:59:30
105
3964.5000
LSE
13:00:46
277
3964.5000
LSE
13:00:46
105
3964.5000
LSE
13:00:46
50
3966.5000
LSE
13:02:39
210
3966.0000
LSE
13:02:39
50
3966.0000
LSE
13:02:39
150
3966.5000
LSE
13:02:39
46
3966.5000
LSE
13:02:39
431
3966.0000
LSE
13:02:39
519
3965.5000
LSE
13:02:47
535
3966.5000
LSE
13:04:01
258
3966.0000
LSE
13:04:27
280
3966.0000
LSE
13:04:27
482
3965.5000
LSE
13:04:40
528
3965.0000
LSE
13:05:32
166
3965.5000
LSE
13:06:37
317
3965.5000
LSE
13:06:37
417
3966.0000
LSE
13:08:14
59
3966.0000
LSE
13:08:14
471
3966.0000
LSE
13:09:12
150
3967.0000
LSE
13:10:15
210
3967.0000
LSE
13:10:15
50
3967.0000
LSE
13:10:15
50
3967.0000
LSE
13:10:15
46
3966.5000
LSE
13:10:28
122
3967.5000
LSE
13:11:08
249
3967.5000
LSE
13:11:08
62
3967.5000
LSE
13:11:09
65
3967.5000
LSE
13:11:09
37
3967.0000
LSE
13:11:11
50
3967.0000
LSE
13:11:11
70
3967.0000
LSE
13:11:11
140
3967.0000
LSE
13:11:11
30
3967.0000
LSE
13:11:11
130
3967.0000
LSE
13:11:11
330
3967.0000
LSE
13:11:19
94
3967.0000
LSE
13:11:19
15
3967.0000
LSE
13:11:19
47
3966.5000
LSE
13:11:45
51
3966.5000
LSE
13:12:01
101
3966.5000
LSE
13:12:37
281
3966.5000
LSE
13:12:37
438
3966.5000
LSE
13:13:46
500
3966.5000
LSE
13:14:46
471
3966.5000
LSE
13:14:46
488
3966.0000
LSE
13:16:02
227
3966.5000
LSE
13:16:02
238
3966.5000
LSE
13:16:02
459
3965.0000
LSE
13:16:38
436
3964.5000
LSE
13:18:11
512
3964.0000
LSE
13:19:11
205
3966.0000
LSE
13:20:23
363
3966.0000
LSE
13:20:23
518
3966.5000
LSE
13:21:34
78
3966.0000
LSE
13:24:34
73
3966.0000
LSE
13:24:34
188
3966.0000
LSE
13:24:34
85
3966.0000
LSE
13:25:39
210
3966.0000
LSE
13:25:39
210
3966.0000
LSE
13:25:39
153
3966.0000
LSE
13:25:39
228
3966.0000
LSE
13:25:39
499
3966.0000
LSE
13:25:39
282
3966.0000
LSE
13:25:39
200
3966.5000
LSE
13:27:21
50
3966.5000
LSE
13:27:21
50
3966.5000
LSE
13:27:21
200
3966.5000
LSE
13:27:21
479
3966.5000
LSE
13:27:21
328
3966.0000
LSE
13:29:30
149
3966.0000
LSE
13:29:30
310
3966.5000
LSE
13:30:55
177
3966.5000
LSE
13:30:55
110
3967.0000
LSE
13:32:20
257
3967.0000
LSE
13:32:21
107
3967.0000
LSE
13:32:21
86
3967.5000
LSE
13:32:38
150
3967.5000
LSE
13:32:38
150
3967.5000
LSE
13:32:48
89
3967.5000
LSE
13:32:48
79
3967.5000
LSE
13:32:48
23
3967.5000
LSE
13:32:48
467
3969.5000
LSE
13:33:49
510
3969.5000
LSE
13:34:01
378
3969.5000
LSE
13:34:01
200
3969.5000
LSE
13:34:35
299
3969.5000
LSE
13:34:35
169
3969.5000
LSE
13:34:35
537
3969.0000
LSE
13:34:59
188
3968.5000
LSE
13:35:13
94
3969.5000
LSE
13:36:46
449
3969.5000
LSE
13:36:46
214
3969.0000
LSE
13:38:26
207
3969.0000
LSE
13:38:26
77
3969.0000
LSE
13:38:26
294
3968.5000
LSE
13:38:30
223
3968.5000
LSE
13:38:30
31
3967.5000
LSE
13:38:48
296
3968.5000
LSE
13:39:40
457
3968.5000
LSE
13:41:11
179
3968.5000
LSE
13:41:11
989
3969.5000
LSE
13:42:42
887
3968.5000
LSE
13:44:18
469
3969.0000
LSE
13:44:43
329
3966.5000
LSE
13:44:44
448
3966.5000
LSE
13:44:44
290
3966.5000
LSE
13:44:48
275
3966.5000
LSE
13:44:48
150
3966.5000
LSE
13:44:48
520
3966.5000
LSE
13:44:51
172
3966.5000
LSE
13:44:51
503
3966.0000
LSE
13:44:58
342
3966.0000
LSE
13:44:58
469
3966.0000
LSE
13:44:58
126
3966.5000
LSE
13:45:19
84
3966.5000
LSE
13:45:19
79
3967.0000
LSE
13:45:34
39
3967.0000
LSE
13:45:45
78
3967.0000
LSE
13:45:49
12
3967.0000
LSE
13:45:49
300
3966.5000
LSE
13:46:26
50
3966.5000
LSE
13:46:26
50
3966.5000
LSE
13:46:26
190
3966.5000
LSE
13:46:26
50
3966.5000
LSE
13:46:26
438
3966.5000
LSE
13:46:26
472
3966.5000
LSE
13:46:26
222
3966.5000
LSE
13:46:26
477
3966.0000
LSE
13:46:31
120
3965.5000
LSE
13:46:58
235
3965.5000
LSE
13:46:58
137
3965.5000
LSE
13:46:58
40
3966.5000
LSE
13:48:25
370
3966.5000
LSE
13:49:10
50
3966.5000
LSE
13:49:10
220
3966.5000
LSE
13:49:10
575
3966.5000
LSE
13:49:10
62
3966.5000
LSE
13:49:10
82
3966.0000
LSE
13:50:01
1
3966.5000
LSE
13:50:28
199
3966.5000
LSE
13:50:28
284
3966.5000
LSE
13:50:28
101
3967.0000
LSE
13:51:44
148
3967.0000
LSE
13:51:44
564
3967.0000
LSE
13:51:44
44
3967.5000
LSE
13:53:58
198
3967.5000
LSE
13:53:58
63
3967.5000
LSE
13:53:58
90
3967.5000
LSE
13:53:58
72
3967.5000
LSE
13:53:58
69
3967.5000
LSE
13:54:48
5
3967.5000
LSE
13:54:48
94
3967.5000
LSE
13:54:48
61
3967.5000
LSE
13:54:48
49
3967.5000
LSE
13:54:48
274
3967.0000
LSE
13:55:09
50
3967.5000
LSE
13:55:09
50
3967.5000
LSE
13:55:09
50
3967.5000
LSE
13:55:09
27
3967.5000
LSE
13:55:09
567
3967.0000
LSE
13:55:09
464
3967.0000
LSE
13:55:09
110
3967.0000
LSE
13:55:09
209
3967.0000
LSE
13:56:19
301
3967.0000
LSE
13:56:19
385
3966.5000
LSE
13:57:14
177
3966.5000
LSE
13:57:14
565
3965.5000
LSE
13:57:15
442
3965.5000
LSE
13:57:47
64
3966.0000
LSE
13:59:48
191
3966.0000
LSE
13:59:48
50
3966.0000
LSE
13:59:48
150
3966.0000
LSE
13:59:48
529
3966.0000
LSE
14:00:48
73
3966.0000
LSE
14:00:48
150
3966.0000
LSE
14:00:48
260
3964.5000
LSE
14:00:59
232
3964.5000
LSE
14:00:59
457
3965.5000
LSE
14:00:59
29
3965.5000
LSE
14:00:59
529
3965.5000
LSE
14:00:59
33
3964.0000
LSE
14:01:24
64
3964.0000
LSE
14:01:24
190
3964.0000
LSE
14:01:24
190
3964.0000
LSE
14:01:24
489
3964.0000
LSE
14:01:24
494
3964.5000
LSE
14:03:28
448
3964.0000
LSE
14:04:38
413
3964.0000
LSE
14:04:38
113
3964.0000
LSE
14:04:38
170
3965.0000
LSE
14:06:32
170
3965.0000
LSE
14:06:32
167
3965.0000
LSE
14:07:02
494
3965.0000
LSE
14:07:02
397
3965.0000
LSE
14:07:02
36
3965.0000
LSE
14:08:30
567
3965.0000
LSE
14:08:30
753
3964.0000
LSE
14:08:31
145
3965.5000
LSE
14:09:43
4
3965.5000
LSE
14:09:43
544
3965.5000
LSE
14:10:10
28
3965.5000
LSE
14:10:10
83
3966.5000
LSE
14:11:10
150
3966.5000
LSE
14:11:28
140
3966.5000
LSE
14:11:28
150
3967.5000
LSE
14:12:28
50
3967.5000
LSE
14:12:28
73
3967.5000
LSE
14:12:28
50
3967.5000
LSE
14:12:28
50
3967.5000
LSE
14:12:29
30
3967.5000
LSE
14:12:29
50
3967.5000
LSE
14:12:29
150
3967.5000
LSE
14:12:29
73
3967.5000
LSE
14:12:29
437
3967.0000
LSE
14:12:38
448
3967.0000
LSE
14:12:38
495
3966.5000
LSE
14:13:24
518
3967.0000
LSE
14:13:24
406
3966.5000
LSE
14:15:04
133
3967.0000
LSE
14:15:04
299
3967.0000
LSE
14:15:04
58
3966.0000
LSE
14:15:48
398
3966.0000
LSE
14:15:48
485
3968.0000
LSE
14:16:59
129
3968.0000
LSE
14:16:59
500
3967.0000
LSE
14:17:39
518
3967.5000
LSE
14:17:39
580
3968.0000
LSE
14:19:50
52
3968.0000
LSE
14:19:50
144
3967.5000
LSE
14:20:05
118
3967.5000
LSE
14:20:05
174
3967.5000
LSE
14:20:05
35
3967.0000
LSE
14:20:23
72
3967.0000
LSE
14:20:23
50
3967.0000
LSE
14:20:23
50
3967.0000
LSE
14:20:23
150
3967.0000
LSE
14:20:23
170
3967.0000
LSE
14:20:23
497
3967.0000
LSE
14:20:23
397
3966.5000
LSE
14:21:49
119
3966.5000
LSE
14:21:49
404
3965.0000
LSE
14:23:19
104
3965.0000
LSE
14:23:19
539
3966.0000
LSE
14:24:12
410
3965.5000
LSE
14:25:06
50
3965.5000
LSE
14:25:06
294
3965.5000
LSE
14:25:06
50
3965.5000
LSE
14:25:06
160
3965.5000
LSE
14:25:06
13
3965.5000
LSE
14:25:06
115
3965.5000
LSE
14:25:06
369
3965.5000
LSE
14:25:06
2
3965.0000
LSE
14:27:21
150
3965.0000
LSE
14:27:21
50
3965.0000
LSE
14:27:21
321
3965.0000
LSE
14:27:21
24
3965.0000
LSE
14:27:21
180
3965.0000
LSE
14:27:21
180
3965.0000
LSE
14:27:21
50
3965.0000
LSE
14:27:21
50
3965.0000
LSE
14:27:21
73
3965.0000
LSE
14:27:21
587
3965.0000
LSE
14:27:21
460
3964.5000
LSE
14:27:29
502
3963.0000
LSE
14:28:51
507
3962.5000
LSE
14:29:22
53
3961.0000
LSE
14:29:59
311
3961.0000
LSE
14:29:59
50
3961.0000
LSE
14:29:59
50
3961.0000
LSE
14:29:59
248
3961.5000
LSE
14:29:59
46
3961.5000
LSE
14:29:59
150
3961.5000
LSE
14:29:59
481
3961.5000
LSE
14:29:59
795
3961.5000
LSE
14:29:59
269
3960.0000
LSE
14:30:01
185
3960.0000
LSE
14:30:06
253
3960.5000
LSE
14:30:29
264
3960.5000
LSE
14:30:29
339
3959.5000
LSE
14:30:39
174
3959.5000
LSE
14:30:39
274
3961.0000
LSE
14:31:02
150
3961.0000
LSE
14:31:02
50
3961.0000
LSE
14:31:02
50
3961.0000
LSE
14:31:02
50
3961.0000
LSE
14:31:02
73
3961.0000
LSE
14:31:02
50
3961.0000
LSE
14:31:02
655
3961.0000
LSE
14:31:02
73
3960.0000
LSE
14:31:22
50
3960.0000
LSE
14:31:22
150
3960.0000
LSE
14:31:22
268
3960.0000
LSE
14:31:22
50
3960.0000
LSE
14:31:22
50
3960.0000
LSE
14:31:22
127
3960.0000
LSE
14:31:22
50
3960.0000
LSE
14:31:22
453
3960.0000
LSE
14:31:22
95
3959.0000
LSE
14:31:23
625
3959.5000
LSE
14:31:23
285
3959.0000
LSE
14:31:29
20
3959.0000
LSE
14:31:29
67
3959.0000
LSE
14:31:29
50
3962.0000
LSE
14:32:44
50
3962.0000
LSE
14:32:44
50
3962.0000
LSE
14:32:44
150
3962.0000
LSE
14:32:44
50
3962.0000
LSE
14:32:44
72
3962.0000
LSE
14:32:44
836
3962.0000
LSE
14:32:44
117
3962.0000
LSE
14:33:10
199
3962.0000
LSE
14:33:10
147
3962.5000
LSE
14:33:10
228
3962.0000
LSE
14:33:10
50
3962.5000
LSE
14:33:10
73
3962.5000
LSE
14:33:10
227
3962.5000
LSE
14:33:10
73
3962.0000
LSE
14:33:10
150
3962.0000
LSE
14:33:10
50
3962.0000
LSE
14:33:10
50
3962.0000
LSE
14:33:10
186
3962.5000
LSE
14:33:37
190
3962.5000
LSE
14:33:37
190
3962.5000
LSE
14:33:37
19
3962.5000
LSE
14:34:00
150
3962.5000
LSE
14:34:00
300
3962.5000
LSE
14:34:00
64
3962.5000
LSE
14:34:00
377
3962.5000
LSE
14:34:00
31
3962.5000
LSE
14:34:00
31
3962.5000
LSE
14:34:00
446
3963.0000
LSE
14:34:00
740
3963.0000
LSE
14:34:00
105
3961.5000
LSE
14:34:25
593
3961.5000
LSE
14:34:26
368
3961.5000
LSE
14:34:26
105
3961.5000
LSE
14:34:26
473
3962.5000
LSE
14:34:56
32
3962.0000
LSE
14:35:18
231
3962.0000
LSE
14:35:18
34
3962.0000
LSE
14:35:18
252
3962.0000
LSE
14:35:18
395
3962.0000
LSE
14:35:18
565
3960.0000
LSE
14:35:41
796
3961.0000
LSE
14:35:41
73
3960.5000
LSE
14:36:35
50
3960.5000
LSE
14:36:35
689
3960.5000
LSE
14:36:35
33
3959.0000
LSE
14:36:57
298
3959.0000
LSE
14:36:57
50
3959.0000
LSE
14:36:57
50
3959.0000
LSE
14:36:57
73
3959.0000
LSE
14:36:57
150
3959.0000
LSE
14:36:57
50
3959.0000
LSE
14:36:57
31
3958.5000
LSE
14:36:57
747
3959.5000
LSE
14:36:57
515
3958.0000
LSE
14:37:02
464
3959.0000
LSE
14:37:53
533
3958.5000
LSE
14:38:05
504
3958.0000
LSE
14:38:16
277
3959.0000
LSE
14:39:27
100
3959.0000
LSE
14:39:27
76
3959.0000
LSE
14:39:27
508
3959.5000
LSE
14:39:27
740
3959.5000
LSE
14:39:27
708
3959.5000
LSE
14:39:27
76
3957.5000
LSE
14:39:48
367
3957.5000
LSE
14:39:48
59
3957.0000
LSE
14:40:28
6
3957.0000
LSE
14:40:28
430
3957.0000
LSE
14:40:28
144
3957.0000
LSE
14:40:28
281
3957.0000
LSE
14:40:28
501
3957.0000
LSE
14:40:28
428
3956.0000
LSE
14:42:00
506
3956.5000
LSE
14:42:00
599
3956.5000
LSE
14:42:00
469
3956.5000
LSE
14:42:00
460
3956.0000
LSE
14:43:04
462
3956.0000
LSE
14:43:04
70
3956.5000
LSE
14:43:51
150
3956.5000
LSE
14:43:51
50
3956.5000
LSE
14:43:51
50
3956.5000
LSE
14:43:51
455
3956.0000
LSE
14:44:02
385
3956.0000
LSE
14:44:02
76
3956.0000
LSE
14:44:02
377
3956.0000
LSE
14:44:02
22
3956.0000
LSE
14:44:02
150
3956.0000
LSE
14:44:02
50
3956.0000
LSE
14:44:02
481
3956.0000
LSE
14:44:02
157
3956.0000
LSE
14:44:02
369
3956.0000
LSE
14:44:02
150
3956.0000
LSE
14:45:05
50
3956.0000
LSE
14:45:05
497
3956.0000
LSE
14:45:05
579
3956.0000
LSE
14:45:05
478
3955.0000
LSE
14:45:31
493
3955.0000
LSE
14:45:31
453
3955.0000
LSE
14:45:31
286
3954.5000
LSE
14:45:39
436
3955.0000
LSE
14:45:56
34
3955.0000
LSE
14:45:56
1280
3957.5000
LSE
14:46:48
175
3957.5000
LSE
14:46:48
202
3957.0000
LSE
14:47:12
50
3957.5000
LSE
14:47:12
50
3957.5000
LSE
14:47:12
50
3957.5000
LSE
14:47:12
150
3957.5000
LSE
14:47:12
50
3957.5000
LSE
14:47:12
287
3957.0000
LSE
14:47:12
323
3957.5000
LSE
14:47:12
501
3957.5000
LSE
14:47:12
521
3957.5000
LSE
14:48:04
33
3957.0000
LSE
14:48:09
513
3957.0000
LSE
14:48:11
514
3957.0000
LSE
14:48:11
881
3957.0000
LSE
14:48:11
173
3956.0000
LSE
14:48:24
27
3956.0000
LSE
14:48:24
322
3956.0000
LSE
14:48:38
150
3956.0000
LSE
14:49:18
72
3956.0000
LSE
14:49:18
56
3956.0000
LSE
14:49:18
195
3956.5000
LSE
14:49:25
492
3956.5000
LSE
14:49:55
157
3956.5000
LSE
14:49:55
430
3956.5000
LSE
14:49:55
515
3957.0000
LSE
14:50:16
150
3958.0000
LSE
14:50:40
17
3958.0000
LSE
14:50:49
18
3958.0000
LSE
14:50:49
15
3958.0000
LSE
14:50:49
67
3958.0000
LSE
14:50:49
150
3958.0000
LSE
14:50:49
50
3958.0000
LSE
14:50:49
18
3958.0000
LSE
14:50:58
16
3958.0000
LSE
14:50:58
20
3958.0000
LSE
14:50:58
26
3958.0000
LSE
14:50:58
19
3958.0000
LSE
14:50:58
26
3958.0000
LSE
14:50:58
167
3958.0000
LSE
14:50:58
793
3958.0000
LSE
14:51:17
506
3957.5000
LSE
14:51:45
458
3958.0000
LSE
14:51:45
583
3958.0000
LSE
14:51:45
25
3958.0000
LSE
14:51:45
442
3957.0000
LSE
14:52:39
49
3956.5000
LSE
14:53:04
503
3956.5000
LSE
14:53:04
385
3956.0000
LSE
14:53:08
164
3956.0000
LSE
14:53:42
150
3958.0000
LSE
14:54:41
160
3958.0000
LSE
14:54:41
160
3958.0000
LSE
14:54:41
50
3958.0000
LSE
14:54:42
150
3958.0000
LSE
14:54:42
66
3958.0000
LSE
14:54:42
24
3958.0000
LSE
14:54:42
73
3958.0000
LSE
14:54:42
50
3958.0000
LSE
14:54:42
50
3958.0000
LSE
14:54:42
50
3958.0000
LSE
14:54:42
150
3958.0000
LSE
14:54:42
2
3958.0000
LSE
14:54:42
452
3957.5000
LSE
14:54:49
41
3957.5000
LSE
14:54:49
150
3958.0000
LSE
14:55:36
50
3958.0000
LSE
14:55:36
73
3958.0000
LSE
14:55:36
24
3958.0000
LSE
14:55:36
204
3957.5000
LSE
14:55:36
72
3957.5000
LSE
14:56:01
50
3959.0000
LSE
14:56:36
73
3959.0000
LSE
14:56:36
150
3959.0000
LSE
14:56:36
489
3958.5000
LSE
14:56:37
523
3958.5000
LSE
14:56:51
73
3958.5000
LSE
14:56:51
50
3958.5000
LSE
14:56:51
50
3958.5000
LSE
14:56:51
150
3958.5000
LSE
14:56:51
186
3958.0000
LSE
14:57:00
179
3958.0000
LSE
14:57:00
157
3958.0000
LSE
14:57:00
681
3957.5000
LSE
14:57:08
460
3957.0000
LSE
14:57:19
459
3956.5000
LSE
14:57:28
549
3957.0000
LSE
14:58:20
524
3957.0000
LSE
14:58:20
526
3958.5000
LSE
14:59:29
398
3958.0000
LSE
15:00:00
114
3958.0000
LSE
15:00:00
220
3958.0000
LSE
15:00:00
64
3957.5000
LSE
15:00:00
220
3957.5000
LSE
15:00:00
664
3958.0000
LSE
15:00:00
231
3958.0000
LSE
15:00:00
491
3958.0000
LSE
15:00:00
473
3958.0000
LSE
15:00:00
790
3958.5000
LSE
15:01:39
97
3959.0000
LSE
15:01:39
50
3959.0000
LSE
15:01:39
194
3959.0000
LSE
15:01:39
156
3959.0000
LSE
15:01:39
466
3958.5000
LSE
15:01:44
480
3959.0000
LSE
15:02:09
73
3959.5000
LSE
15:02:09
62
3959.5000
LSE
15:02:09
150
3959.5000
LSE
15:02:09
50
3959.5000
LSE
15:02:09
50
3959.5000
LSE
15:02:09
50
3959.5000
LSE
15:02:09
477
3959.0000
LSE
15:02:09
259
3958.5000
LSE
15:02:11
73
3958.5000
LSE
15:02:11
150
3958.5000
LSE
15:02:11
527
3958.5000
LSE
15:02:11
498
3956.5000
LSE
15:02:44
421
3956.5000
LSE
15:02:44
150
3956.5000
LSE
15:02:44
365
3955.0000
LSE
15:02:48
164
3955.0000
LSE
15:02:48
180
3955.5000
LSE
15:04:10
150
3955.5000
LSE
15:04:10
228
3956.0000
LSE
15:04:48
150
3956.0000
LSE
15:04:48
191
3956.0000
LSE
15:04:48
50
3956.5000
LSE
15:04:58
150
3956.5000
LSE
15:04:58
73
3956.5000
LSE
15:04:58
50
3956.5000
LSE
15:04:58
50
3956.5000
LSE
15:04:58
144
3956.5000
LSE
15:04:58
455
3956.5000
LSE
15:05:09
191
3958.0000
LSE
15:05:28
57
3958.0000
LSE
15:05:28
50
3958.5000
LSE
15:05:34
150
3958.5000
LSE
15:05:34
72
3958.5000
LSE
15:05:34
150
3958.5000
LSE
15:05:35
144
3958.5000
LSE
15:05:35
67
3959.5000
LSE
15:05:57
83
3959.5000
LSE
15:05:57
50
3959.5000
LSE
15:05:57
200
3959.5000
LSE
15:05:57
200
3959.5000
LSE
15:05:57
482
3959.0000
LSE
15:06:15
426
3959.0000
LSE
15:06:15
290
3959.0000
LSE
15:06:15
174
3960.0000
LSE
15:06:29
287
3960.0000
LSE
15:06:29
220
3959.5000
LSE
15:06:43
375
3959.5000
LSE
15:06:43
82
3959.5000
LSE
15:06:43
150
3959.5000
LSE
15:06:43
515
3959.5000
LSE
15:06:43
744
3959.5000
LSE
15:06:43
517
3958.5000
LSE
15:06:55
454
3959.0000
LSE
15:06:55
439
3959.5000
LSE
15:08:15
442
3959.5000
LSE
15:08:15
525
3959.5000
LSE
15:08:32
481
3961.0000
LSE
15:09:02
931
3960.5000
LSE
15:09:54
99
3961.0000
LSE
15:09:54
150
3961.0000
LSE
15:09:54
189
3961.0000
LSE
15:09:54
67
3961.0000
LSE
15:09:54
497
3960.5000
LSE
15:09:54
426
3960.0000
LSE
15:10:08
467
3960.0000
LSE
15:10:08
480
3960.0000
LSE
15:10:08
494
3960.5000
LSE
15:10:42
486
3960.0000
LSE
15:10:53
528
3959.5000
LSE
15:12:03
725
3959.5000
LSE
15:12:29
453
3959.5000
LSE
15:12:29
54
3959.5000
LSE
15:12:29
516
3959.0000
LSE
15:12:36
481
3959.0000
LSE
15:12:36
452
3957.5000
LSE
15:13:01
10
3957.5000
LSE
15:13:01
231
3957.5000
LSE
15:13:57
528
3957.0000
LSE
15:14:08
480
3957.0000
LSE
15:14:08
229
3957.5000
LSE
15:14:08
530
3957.5000
LSE
15:14:08
597
3957.0000
LSE
15:15:13
443
3956.0000
LSE
15:15:19
489
3956.0000
LSE
15:15:19
440
3958.0000
LSE
15:16:43
6
3959.5000
LSE
15:17:28
171
3959.5000
LSE
15:17:28
193
3959.5000
LSE
15:17:28
62
3959.5000
LSE
15:17:28
69
3959.5000
LSE
15:17:38
73
3959.5000
LSE
15:17:38
431
3959.0000
LSE
15:17:49
466
3959.0000
LSE
15:17:49
305
3958.5000
LSE
15:18:04
300
3958.5000
LSE
15:18:04
180
3958.5000
LSE
15:18:10
469
3957.0000
LSE
15:19:00
39
3957.0000
LSE
15:19:00
156
3957.0000
LSE
15:19:00
42
3957.0000
LSE
15:19:00
250
3957.0000
LSE
15:19:00
34
3957.0000
LSE
15:19:00
662
3958.0000
LSE
15:19:00
509
3958.0000
LSE
15:19:00
467
3955.0000
LSE
15:19:33
150
3954.5000
LSE
15:20:53
50
3954.5000
LSE
15:20:53
50
3954.5000
LSE
15:20:53
474
3954.5000
LSE
15:20:53
113
3955.5000
LSE
15:21:51
109
3955.5000
LSE
15:21:51
48
3955.5000
LSE
15:21:51
431
3955.5000
LSE
15:22:03
73
3955.5000
LSE
15:22:03
150
3955.5000
LSE
15:22:06
69
3955.5000
LSE
15:22:06
50
3955.5000
LSE
15:22:06
6
3955.5000
LSE
15:22:07
139
3955.0000
LSE
15:22:26
366
3955.0000
LSE
15:22:26
443
3955.0000
LSE
15:22:26
2
3955.0000
LSE
15:22:26
430
3955.0000
LSE
15:23:00
326
3955.0000
LSE
15:23:00
150
3955.0000
LSE
15:23:00
168
3955.0000
LSE
15:23:00
150
3955.0000
LSE
15:23:00
387
3955.0000
LSE
15:23:00
521
3955.0000
LSE
15:23:00
253
3952.0000
LSE
15:23:36
661
3953.0000
LSE
15:24:30
662
3952.5000
LSE
15:24:34
522
3952.5000
LSE
15:25:08
523
3952.0000
LSE
15:25:16
131
3952.0000
LSE
15:25:16
109
3952.0000
LSE
15:25:16
379
3952.0000
LSE
15:25:16
527
3953.5000
LSE
15:26:33
447
3953.0000
LSE
15:26:35
488
3953.0000
LSE
15:27:10
28
3952.5000
LSE
15:27:27
559
3952.5000
LSE
15:27:27
83
3952.5000
LSE
15:27:27
368
3952.5000
LSE
15:27:27
41
3952.5000
LSE
15:27:27
590
3952.0000
LSE
15:28:00
59
3951.5000
LSE
15:28:07
457
3953.0000
LSE
15:28:42
226
3953.0000
LSE
15:28:44
440
3952.5000
LSE
15:28:56
528
3952.5000
LSE
15:29:22
360
3953.5000
LSE
15:29:48
78
3953.5000
LSE
15:29:48
36
3954.0000
LSE
15:29:58
8
3954.0000
LSE
15:29:58
567
3954.0000
LSE
15:29:58
109
3954.0000
LSE
15:29:58
462
3953.5000
LSE
15:30:00
516
3953.5000
LSE
15:30:00
521
3953.0000
LSE
15:30:12
477
3950.5000
LSE
15:30:26
211
3949.5000
LSE
15:31:20
216
3949.5000
LSE
15:31:20
7
3950.0000
LSE
15:31:20
50
3950.0000
LSE
15:31:20
150
3950.0000
LSE
15:31:20
295
3950.0000
LSE
15:31:20
508
3950.0000
LSE
15:31:20
478
3947.5000
LSE
15:31:44
69
3946.5000
LSE
15:32:45
430
3946.5000
LSE
15:32:45
466
3946.5000
LSE
15:32:45
79
3946.0000
LSE
15:32:50
136
3946.0000
LSE
15:32:50
105
3946.0000
LSE
15:32:50
49
3946.0000
LSE
15:32:50
109
3946.0000
LSE
15:32:50
493
3947.5000
LSE
15:33:56
497
3947.5000
LSE
15:33:56
739
3947.5000
LSE
15:33:56
433
3948.0000
LSE
15:34:30
363
3947.0000
LSE
15:35:10
160
3947.0000
LSE
15:35:10
523
3947.0000
LSE
15:35:10
525
3948.0000
LSE
15:36:11
312
3948.0000
LSE
15:36:11
150
3948.0000
LSE
15:36:11
515
3948.0000
LSE
15:36:11
464
3945.5000
LSE
15:36:37
389
3945.0000
LSE
15:36:52
21
3945.0000
LSE
15:36:52
52
3945.0000
LSE
15:36:54
465
3945.0000
LSE
15:38:03
279
3946.0000
LSE
15:38:30
224
3946.0000
LSE
15:38:30
119
3946.0000
LSE
15:38:32
402
3946.0000
LSE
15:38:32
512
3946.0000
LSE
15:38:32
470
3945.0000
LSE
15:39:05
427
3945.5000
LSE
15:39:05
490
3944.0000
LSE
15:39:18
433
3943.5000
LSE
15:40:15
519
3943.5000
LSE
15:40:28
426
3943.0000
LSE
15:40:46
473
3943.0000
LSE
15:40:46
150
3945.0000
LSE
15:42:05
50
3945.0000
LSE
15:42:05
511
3945.0000
LSE
15:42:05
8
3944.5000
LSE
15:42:26
471
3944.5000
LSE
15:42:26
150
3945.5000
LSE
15:42:58
104
3945.5000
LSE
15:42:58
192
3945.5000
LSE
15:42:58
177
3945.5000
LSE
15:42:58
161
3945.5000
LSE
15:42:58
93
3946.5000
LSE
15:43:26
164
3946.5000
LSE
15:43:26
230
3946.5000
LSE
15:43:26
304
3946.0000
LSE
15:43:35
144
3946.0000
LSE
15:43:35
314
3946.0000
LSE
15:43:35
622
3945.5000
LSE
15:43:47
521
3945.0000
LSE
15:44:00
445
3944.5000
LSE
15:44:02
430
3944.0000
LSE
15:44:04
25
3944.5000
LSE
15:44:41
50
3944.5000
LSE
15:44:41
264
3944.5000
LSE
15:44:41
150
3944.5000
LSE
15:44:41
40
3944.5000
LSE
15:44:41
244
3944.5000
LSE
15:44:41
215
3944.5000
LSE
15:44:41
14
3943.5000
LSE
15:45:04
316
3943.5000
LSE
15:45:04
166
3943.5000
LSE
15:45:04
519
3943.5000
LSE
15:46:00
449
3943.0000
LSE
15:46:02
202
3948.0000
LSE
15:47:35
150
3948.0000
LSE
15:47:35
50
3948.0000
LSE
15:47:35
50
3948.0000
LSE
15:47:35
73
3948.0000
LSE
15:47:35
598
3948.0000
LSE
15:47:35
11
3947.5000
LSE
15:47:47
520
3947.5000
LSE
15:47:47
521
3947.0000
LSE
15:47:49
427
3947.0000
LSE
15:48:08
446
3946.5000
LSE
15:48:37
493
3947.0000
LSE
15:48:58
483
3947.0000
LSE
15:48:58
440
3948.0000
LSE
15:50:42
519
3948.0000
LSE
15:50:42
558
3947.0000
LSE
15:51:01
33
3947.5000
LSE
15:51:24
324
3947.5000
LSE
15:51:24
150
3947.5000
LSE
15:51:24
482
3947.5000
LSE
15:51:24
695
3949.5000
LSE
15:52:52
160
3952.0000
LSE
15:53:29
73
3952.0000
LSE
15:53:29
50
3952.0000
LSE
15:53:29
50
3952.0000
LSE
15:53:29
50
3952.0000
LSE
15:53:29
506
3952.0000
LSE
15:53:38
429
3951.5000
LSE
15:53:58
230
3951.5000
LSE
15:53:58
232
3951.5000
LSE
15:53:58
272
3951.5000
LSE
15:53:58
222
3951.5000
LSE
15:53:58
517
3951.5000
LSE
15:54:24
411
3952.0000
LSE
15:54:54
105
3952.0000
LSE
15:54:54
521
3952.0000
LSE
15:54:54
440
3952.0000
LSE
15:54:54
484
3948.5000
LSE
15:55:20
476
3952.5000
LSE
15:56:18
486
3952.5000
LSE
15:56:18
462
3953.5000
LSE
15:56:55
428
3953.5000
LSE
15:56:55
437
3953.0000
LSE
15:57:31
477
3954.0000
LSE
15:58:35
515
3953.0000
LSE
15:58:45
481
3953.5000
LSE
15:59:26
502
3954.0000
LSE
16:00:48
58
3954.0000
LSE
16:00:48
509
3954.0000
LSE
16:00:48
513
3953.5000
LSE
16:00:51
445
3953.5000
LSE
16:00:51
180
3954.0000
LSE
16:00:51
386
3953.0000
LSE
16:01:01
72
3953.0000
LSE
16:01:01
27
3953.0000
LSE
16:02:06
142
3954.0000
LSE
16:02:18
425
3954.0000
LSE
16:02:18
508
3954.0000
LSE
16:02:18
319
3954.0000
LSE
16:02:32
275
3954.0000
LSE
16:02:32
641
3955.0000
LSE
16:03:13
463
3955.0000
LSE
16:03:13
170
3954.5000
LSE
16:03:26
489
3954.5000
LSE
16:03:26
506
3954.5000
LSE
16:04:10
450
3956.5000
LSE
16:04:58
268
3956.0000
LSE
16:05:24
210
3956.0000
LSE
16:05:24
224
3956.0000
LSE
16:05:24
50
3956.0000
LSE
16:05:24
50
3956.0000
LSE
16:05:24
328
3956.0000
LSE
16:05:24
150
3956.0000
LSE
16:05:24
668
3956.0000
LSE
16:05:24
432
3954.5000
LSE
16:05:59
50
3955.5000
LSE
16:06:59
50
3955.5000
LSE
16:06:59
73
3955.5000
LSE
16:06:59
150
3955.5000
LSE
16:06:59
69
3955.5000
LSE
16:06:59
280
3955.0000
LSE
16:07:01
216
3955.0000
LSE
16:07:01
57
3955.0000
LSE
16:07:01
414
3954.5000
LSE
16:07:03
103
3954.5000
LSE
16:07:03
190
3956.5000
LSE
16:07:52
439
3956.0000
LSE
16:07:53
511
3956.0000
LSE
16:07:53
120
3955.5000
LSE
16:08:00
327
3955.5000
LSE
16:08:00
72
3955.5000
LSE
16:08:00
327
3955.5000
LSE
16:08:00
115
3955.5000
LSE
16:08:00
278
3953.5000
LSE
16:08:19
199
3953.5000
LSE
16:08:19
434
3954.0000
LSE
16:09:31
474
3954.0000
LSE
16:09:31
35
3955.0000
LSE
16:10:08
475
3955.0000
LSE
16:10:11
12
3956.5000
LSE
16:10:40
519
3957.5000
LSE
16:10:47
50
3958.0000
LSE
16:10:56
73
3958.0000
LSE
16:10:56
150
3958.0000
LSE
16:10:56
250
3958.5000
LSE
16:11:03
180
3958.5000
LSE
16:11:03
150
3959.0000
LSE
16:11:22
226
3959.0000
LSE
16:11:28
150
3959.0000
LSE
16:11:28
129
3959.0000
LSE
16:11:28
50
3959.5000
LSE
16:11:28
199
3959.0000
LSE
16:11:28
290
3959.5000
LSE
16:11:28
50
3959.5000
LSE
16:11:28
123
3959.5000
LSE
16:11:28
31
3959.5000
LSE
16:11:28
348
3958.5000
LSE
16:11:29
106
3958.5000
LSE
16:11:29
484
3958.0000
LSE
16:12:01
531
3957.5000
LSE
16:12:23
149
3957.5000
LSE
16:12:51
168
3957.5000
LSE
16:12:51
165
3957.5000
LSE
16:13:29
223
3958.0000
LSE
16:13:29
1
3958.0000
LSE
16:13:29
190
3958.0000
LSE
16:13:29
64
3958.0000
LSE
16:13:29
150
3958.0000
LSE
16:13:29
210
3959.5000
LSE
16:13:58
526
3959.5000
LSE
16:13:58
494
3959.0000
LSE
16:14:00
464
3960.5000
LSE
16:14:43
487
3960.0000
LSE
16:14:51
324
3962.0000
LSE
16:15:27
124
3962.0000
LSE
16:15:27
18
3962.0000
LSE
16:15:27
64
3962.0000
LSE
16:15:27
50
3962.0000
LSE
16:15:27
50
3962.0000
LSE
16:15:27
472
3962.5000
LSE
16:15:34
34
3962.5000
LSE
16:15:34
143
3962.5000
LSE
16:16:00
50
3962.5000
LSE
16:16:00
73
3962.5000
LSE
16:16:00
50
3962.5000
LSE
16:16:00
200
3962.5000
LSE
16:16:00
50
3962.0000
LSE
16:16:00
29
3962.0000
LSE
16:16:00
98
3962.0000
LSE
16:16:00
629
3962.0000
LSE
16:16:00
444
3961.5000
LSE
16:16:39
530
3962.5000
LSE
16:16:50
328
3962.0000
LSE
16:17:30
358
3962.0000
LSE
16:17:30
257
3962.0000
LSE
16:17:30
364
3962.0000
LSE
16:17:30
34
3963.0000
LSE
16:17:59
21
3963.5000
LSE
16:18:02
336
3963.5000
LSE
16:18:02
150
3963.5000
LSE
16:18:02
20
3963.5000
LSE
16:18:02
50
3964.5000
LSE
16:18:28
73
3964.5000
LSE
16:18:28
50
3964.5000
LSE
16:18:28
150
3964.5000
LSE
16:18:28
101
3964.5000
LSE
16:18:28
516
3964.0000
LSE
16:18:28
19
3965.5000
LSE
16:19:06
50
3965.5000
LSE
16:19:06
341
3965.0000
LSE
16:19:06
36
3965.0000
LSE
16:19:06
79
3965.0000
LSE
16:19:06
50
3965.5000
LSE
16:19:06
150
3965.0000
LSE
16:19:06
296
3965.5000
LSE
16:19:06
468
3966.0000
LSE
16:19:36
516
3966.0000
LSE
16:19:36
796
3966.0000
LSE
16:19:51
347
3966.0000
LSE
16:20:02
177
3966.0000
LSE
16:20:02
432
3965.5000
LSE
16:20:13
161
3965.0000
LSE
16:20:15
394
3965.0000
LSE
16:20:15
557
3963.0000
LSE
16:20:51
528
3962.5000
LSE
16:21:15
470
3963.0000
LSE
16:21:30
518
3962.5000
LSE
16:21:32
13
3962.0000
LSE
16:21:34
118
3962.0000
LSE
16:21:34
362
3962.0000
LSE
16:21:34
451
3961.0000
LSE
16:21:48
517
3959.5000
LSE
16:22:19
45
3960.0000
LSE
16:22:55
61
3960.0000
LSE
16:22:55
198
3960.0000
LSE
16:22:55
64
3960.0000
LSE
16:22:55
50
3962.0000
LSE
16:23:22
50
3962.0000
LSE
16:23:22
103
3962.0000
LSE
16:23:22
73
3962.0000
LSE
16:23:22
220
3962.0000
LSE
16:23:22
526
3961.5000
LSE
16:23:22
439
3963.0000
LSE
16:23:43
106
3963.0000
LSE
16:23:43
280
3962.5000
LSE
16:23:49
230
3962.5000
LSE
16:23:49
21
3962.5000
LSE
16:23:49
368
3962.0000
LSE
16:23:49
125
3962.0000
LSE
16:23:49
488
3961.5000
LSE
16:24:28
64
3963.5000
LSE
16:25:04
106
3963.5000
LSE
16:25:04
73
3963.5000
LSE
16:25:04
356
3963.5000
LSE
16:25:04
134
3963.5000
LSE
16:25:04
150
3963.5000
LSE
16:25:04
50
3963.5000
LSE
16:25:04
475
3967.0000
LSE
16:25:23
88
3967.5000
LSE
16:25:36
50
3967.5000
LSE
16:25:36
50
3967.5000
LSE
16:25:36
72
3967.5000
LSE
16:25:36
153
3967.5000
LSE
16:25:36
293
3967.0000
LSE
16:25:36
332
3967.0000
LSE
16:25:36
147
3967.0000
LSE
16:25:36
438
3966.5000
LSE
16:25:47
274
3966.0000
LSE
16:25:50
230
3966.0000
LSE
16:25:50
275
3965.0000
LSE
16:26:08
160
3965.0000
LSE
16:26:08
55
3964.5000
LSE
16:26:30
421
3964.5000
LSE
16:26:30
560
3964.5000
LSE
16:26:34
482
3964.0000
LSE
16:26:40
468
3967.0000
LSE
16:27:18
72
3967.0000
LSE
16:27:18
161
3967.5000
LSE
16:27:24
73
3967.5000
LSE
16:27:24
50
3967.5000
LSE
16:27:24
143
3967.5000
LSE
16:27:24
527
3966.5000
LSE
16:27:25
129
3966.5000
LSE
16:27:25
302
3966.5000
LSE
16:27:25
60
3966.0000
LSE
16:27:39
50
3966.0000
LSE
16:27:39
200
3966.0000
LSE
16:27:39
150
3966.0000
LSE
16:27:39
23
3965.5000
LSE
16:27:39
438
3965.5000
LSE
16:27:39
141
3967.0000
LSE
16:28:02
182
3967.0000
LSE
16:28:02
150
3967.0000
LSE
16:28:02
14
3966.5000
LSE
16:28:02
150
3966.5000
LSE
16:28:02
171
3966.5000
LSE
16:28:02
273
3967.5000
LSE
16:28:16
187
3967.0000
LSE
16:28:16
150
3967.0000
LSE
16:28:16
95
3966.5000
LSE
16:28:35
150
3966.5000
LSE
16:28:35
64
3966.5000
LSE
16:28:35
109
3966.5000
LSE
16:28:35
50
3966.5000
LSE
16:28:35
168
3966.5000
LSE
16:28:35
50
3966.5000
LSE
16:28:35
83
3967.0000
LSE
16:28:43
64
3967.0000
LSE
16:28:43
210
3967.0000
LSE
16:28:43
130
3966.5000
LSE
16:28:43
20
3966.0000
LSE
16:28:58
150
3966.0000
LSE
16:28:58
50
3965.5000
LSE
16:28:58
220
3965.5000
LSE
16:28:58
50
3965.5000
LSE
16:28:58
319
3966.0000
LSE
16:29:16
90
3966.0000
LSE
16:29:16
50
3966.0000
LSE
16:29:16
150
3965.5000
LSE
16:29:16
89
3966.5000
LSE
16:29:31
150
3966.0000
LSE
16:29:31
304
3962.5000
Turquoise
08:05:00
114
3962.5000
Turquoise
08:05:00
383
3968.0000
Turquoise
08:09:26
440
3971.0000
Turquoise
08:14:59
348
3965.0000
Turquoise
08:19:16
21
3965.0000
Turquoise
08:19:16
57
3965.0000
Turquoise
08:19:16
406
3976.5000
Turquoise
08:25:18
23
3974.5000
Turquoise
08:30:51
391
3974.5000
Turquoise
08:30:53
434
3970.0000
Turquoise
08:39:49
253
3965.5000
Turquoise
08:48:44
191
3965.5000
Turquoise
08:48:44
449
3965.0000
Turquoise
08:59:11
452
3962.0000
Turquoise
09:07:26
57
3960.5000
Turquoise
09:19:38
100
3960.5000
Turquoise
09:19:38
279
3960.5000
Turquoise
09:19:38
32
3961.5000
Turquoise
09:30:23
370
3961.5000
Turquoise
09:30:23
282
3963.0000
Turquoise
09:39:33
91
3963.0000
Turquoise
09:39:33
286
3966.0000
Turquoise
09:48:56
173
3966.0000
Turquoise
09:48:56
390
3972.5000
Turquoise
10:04:51
4
3972.5000
Turquoise
10:04:53
451
3969.5000
Turquoise
10:13:26
412
3972.5000
Turquoise
10:25:51
444
3973.0000
Turquoise
10:38:57
312
3973.0000
Turquoise
10:50:02
57
3973.0000
Turquoise
10:50:05
36
3973.0000
Turquoise
10:50:07
397
3974.5000
Turquoise
11:05:01
459
3970.5000
Turquoise
11:14:54
27
3964.5000
Turquoise
11:29:34
136
3964.5000
Turquoise
11:29:34
136
3964.5000
Turquoise
11:29:34
46
3964.5000
Turquoise
11:29:34
42
3964.5000
Turquoise
11:29:34
15
3968.5000
Turquoise
11:43:52
66
3968.5000
Turquoise
11:43:52
360
3968.5000
Turquoise
11:44:48
35
3964.5000
Turquoise
11:56:14
23
3964.5000
Turquoise
11:56:14
331
3964.5000
Turquoise
11:56:14
444
3961.5000
Turquoise
12:06:28
415
3964.5000
Turquoise
12:21:10
250
3966.0000
Turquoise
12:36:35
140
3966.0000
Turquoise
12:36:35
393
3963.5000
Turquoise
12:49:33
175
3964.5000
Turquoise
13:00:46
212
3964.5000
Turquoise
13:00:46
376
3966.5000
Turquoise
13:16:02
429
3966.5000
Turquoise
13:25:37
423
3968.5000
Turquoise
13:38:30
77
3966.0000
Turquoise
13:50:01
183
3966.5000
Turquoise
13:51:54
60
3966.5000
Turquoise
13:51:55
167
3966.5000
Turquoise
13:51:55
387
3965.5000
Turquoise
14:00:59
370
3965.0000
Turquoise
14:10:10
7
3967.5000
Turquoise
14:20:05
440
3967.5000
Turquoise
14:20:05
369
3963.0000
Turquoise
14:28:51
16
3963.0000
Turquoise
14:28:55
59
3962.5000
Turquoise
14:32:44
78
3962.5000
Turquoise
14:32:44
317
3962.5000
Turquoise
14:32:44
13
3960.5000
Turquoise
14:36:35
13
3960.5000
Turquoise
14:36:35
424
3960.5000
Turquoise
14:36:35
446
3956.5000
Turquoise
14:42:00
20
3957.0000
Turquoise
14:47:13
445
3957.5000
Turquoise
14:48:04
43
3956.0000
Turquoise
14:53:09
52
3956.0000
Turquoise
14:53:29
211
3956.0000
Turquoise
14:53:42
93
3956.0000
Turquoise
14:53:42
54
3958.5000
Turquoise
14:59:53
402
3958.5000
Turquoise
15:00:00
110
3959.0000
Turquoise
15:06:15
282
3959.0000
Turquoise
15:06:15
386
3960.5000
Turquoise
15:10:43
390
3958.0000
Turquoise
15:16:43
392
3955.0000
Turquoise
15:22:26
8
3955.0000
Turquoise
15:22:26
394
3953.0000
Turquoise
15:27:27
421
3948.5000
Turquoise
15:34:30
190
3943.5000
Turquoise
15:40:28
52
3943.5000
Turquoise
15:40:28
110
3943.5000
Turquoise
15:40:45
36
3943.5000
Turquoise
15:40:45
416
3943.0000
Turquoise
15:46:03
459
3952.0000
Turquoise
15:53:58
412
3954.5000
Turquoise
15:58:30
403
3955.0000
Turquoise
16:03:13
421
3954.0000
Turquoise
16:08:12
1
3954.0000
Turquoise
16:08:19
431
3962.0000
Turquoise
16:16:00
377
3966.0000
Turquoise
16:20:12
454
3959.5000
Turquoise
16:22:19
395
3965.5000
Turquoise
16:26:08
52
3967.5000
Turquoise
16:28:08
100
3967.5000
Turquoise
16:28:08
90
3967.0000
Turquoise
16:28:08
50
3967.0000
Turquoise
16:28:08
50
3967.0000
Turquoise
16:28:08
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.ENDPOSMZGMLVGDGMZM
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