REG - Unilever PLC - Transaction in Own Shares
17 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:
17 September 2021
Number of ordinary shares purchased:
569,474
Highest price paid per share:
GBp 3,973.0000
Lowest price paid per share:
GBp 3,915.0000
Volume weighted average price paid per share:
GBp 3,936.8050
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 41,747,453 of its ordinary shares in treasury and has 2,587,496,319 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,938.0656
399,474
BATS
3,936.2441
100,000
Chi-X
3,934.6084
45,000
Turquoise
3,922.8609
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
448
3,963.50
BATE
08:08:31
13
3,968.50
BATE
08:11:54
29
3,968.50
BATE
08:11:54
34
3,968.50
BATE
08:11:54
329
3,968.50
BATE
08:11:56
433
3,971.50
BATE
08:13:33
154
3,970.00
BATE
08:13:37
46
3,970.00
BATE
08:13:37
26
3,970.00
BATE
08:13:37
22
3,970.00
BATE
08:13:37
396
3,972.00
BATE
08:14:20
198
3,970.00
BATE
08:16:13
180
3,970.00
BATE
08:16:13
107
3,967.50
BATE
08:17:48
43
3,967.50
BATE
08:17:48
12
3,967.50
BATE
08:17:48
274
3,967.50
BATE
08:17:48
152
3,964.50
BATE
08:19:15
230
3,964.50
BATE
08:19:21
409
3,962.50
BATE
08:21:26
375
3,965.50
BATE
08:24:06
44
3,964.50
BATE
08:25:43
14
3,964.50
BATE
08:25:43
231
3,964.50
BATE
08:25:43
113
3,964.50
BATE
08:25:43
396
3,959.50
BATE
08:28:19
455
3,960.50
BATE
08:31:06
406
3,960.00
BATE
08:34:19
8
3,960.00
BATE
08:34:19
137
3,959.00
BATE
08:37:23
22
3,959.00
BATE
08:37:23
48
3,959.00
BATE
08:37:23
32
3,959.00
BATE
08:37:23
187
3,959.00
BATE
08:37:42
400
3,959.50
BATE
08:40:16
441
3,960.50
BATE
08:44:52
259
3,964.00
BATE
08:48:51
145
3,964.00
BATE
08:48:51
14
3,962.50
BATE
08:51:52
199
3,962.50
BATE
08:51:52
159
3,962.50
BATE
08:51:52
19
3,964.00
BATE
08:54:32
122
3,964.00
BATE
08:54:32
23
3,964.00
BATE
08:54:32
377
3,965.00
BATE
08:55:34
412
3,963.50
BATE
08:58:57
458
3,968.50
BATE
09:03:27
451
3,969.00
BATE
09:07:06
113
3,969.00
BATE
09:10:55
93
3,969.00
BATE
09:10:55
84
3969.0000
BATE
09:10:55
45
3969.0000
BATE
09:11:03
61
3969.0000
BATE
09:11:03
25
3969.0000
BATE
09:11:03
299
3967.5000
BATE
09:14:28
163
3967.5000
BATE
09:14:28
418
3970.5000
BATE
09:17:45
397
3969.5000
BATE
09:21:54
25
3969.5000
BATE
09:21:54
71
3966.5000
BATE
09:26:48
25
3966.5000
BATE
09:26:48
31
3966.5000
BATE
09:26:48
305
3966.5000
BATE
09:26:48
370
3967.5000
BATE
09:30:00
31
3967.5000
BATE
09:30:00
211
3963.5000
BATE
09:33:47
139
3963.5000
BATE
09:33:47
39
3963.5000
BATE
09:33:47
16
3963.5000
BATE
09:33:47
156
3964.0000
BATE
09:39:19
220
3964.0000
BATE
09:39:19
163
3964.5000
BATE
09:40:46
258
3964.5000
BATE
09:40:46
363
3963.0000
BATE
09:45:08
11
3963.0000
BATE
09:45:08
129
3966.0000
BATE
09:50:22
189
3966.0000
BATE
09:50:22
59
3966.0000
BATE
09:50:22
175
3964.0000
BATE
09:52:08
62
3964.0000
BATE
09:52:08
48
3964.0000
BATE
09:52:08
138
3964.0000
BATE
09:52:08
131
3964.0000
BATE
09:57:03
283
3964.0000
BATE
09:57:03
198
3966.5000
BATE
10:00:23
79
3966.5000
BATE
10:00:31
163
3966.5000
BATE
10:00:31
448
3962.0000
BATE
10:05:03
448
3955.0000
BATE
10:10:23
442
3945.0000
BATE
10:15:36
9
3955.5000
BATE
10:21:59
7
3955.5000
BATE
10:22:00
73
3955.5000
BATE
10:22:01
248
3955.5000
BATE
10:22:01
71
3955.5000
BATE
10:22:01
122
3952.5000
BATE
10:24:24
122
3952.5000
BATE
10:24:24
10
3952.5000
BATE
10:24:24
38
3952.5000
BATE
10:24:24
164
3952.5000
BATE
10:24:24
195
3956.5000
BATE
10:29:32
241
3956.5000
BATE
10:29:32
42
3956.0000
BATE
10:34:05
350
3956.0000
BATE
10:34:05
19
3956.0000
BATE
10:34:05
253
3953.5000
BATE
10:38:23
131
3953.5000
BATE
10:38:23
443
3952.5000
BATE
10:43:04
4
3952.0000
BATE
10:48:08
449
3952.0000
BATE
10:48:08
403
3949.0000
BATE
10:52:18
39
3947.5000
BATE
10:57:09
58
3947.5000
BATE
10:57:09
24
3947.5000
BATE
10:57:09
167
3947.5000
BATE
10:57:09
64
3947.5000
BATE
10:57:10
29
3947.5000
BATE
10:57:11
255
3948.0000
BATE
11:03:07
167
3948.0000
BATE
11:03:07
205
3947.5000
BATE
11:06:33
255
3947.5000
BATE
11:06:33
437
3948.0000
BATE
11:11:28
32
3948.5000
BATE
11:16:39
165
3948.5000
BATE
11:18:26
248
3948.5000
BATE
11:18:26
432
3944.5000
BATE
11:22:34
235
3940.0000
BATE
11:27:47
181
3940.0000
BATE
11:27:56
26
3939.5000
BATE
11:35:38
225
3939.5000
BATE
11:35:38
200
3939.5000
BATE
11:35:38
160
3937.5000
BATE
11:38:55
282
3937.5000
BATE
11:38:55
250
3932.5000
BATE
11:44:06
11
3932.5000
BATE
11:45:08
130
3932.5000
BATE
11:45:08
250
3936.0000
BATE
11:50:36
130
3936.0000
BATE
11:50:53
136
3934.5000
BATE
11:56:21
276
3934.5000
BATE
11:56:21
379
3936.0000
BATE
12:00:01
215
3937.0000
BATE
12:03:30
136
3937.0000
BATE
12:04:01
37
3937.0000
BATE
12:04:01
390
3938.0000
BATE
12:05:20
218
3936.5000
BATE
12:12:26
219
3936.5000
BATE
12:12:26
194
3936.5000
BATE
12:15:37
268
3936.5000
BATE
12:15:37
409
3939.0000
BATE
12:22:08
401
3934.5000
BATE
12:27:17
380
3934.5000
BATE
12:33:31
200
3935.5000
BATE
12:36:49
182
3935.5000
BATE
12:36:49
297
3937.5000
BATE
12:41:25
95
3937.5000
BATE
12:41:26
52
3937.5000
BATE
12:41:26
144
3937.5000
BATE
12:48:07
104
3937.5000
BATE
12:48:07
214
3937.5000
BATE
12:48:07
33
3940.0000
BATE
12:55:06
345
3940.0000
BATE
12:55:06
245
3938.5000
BATE
12:57:50
179
3938.5000
BATE
12:57:50
119
3937.0000
BATE
13:02:59
73
3937.0000
BATE
13:02:59
254
3937.0000
BATE
13:02:59
406
3937.0000
BATE
13:08:08
83
3937.5000
BATE
13:14:12
17
3937.5000
BATE
13:14:12
40
3937.5000
BATE
13:14:12
93
3937.5000
BATE
13:14:12
143
3937.5000
BATE
13:14:12
10
3945.0000
BATE
13:18:48
229
3945.0000
BATE
13:18:48
208
3945.0000
BATE
13:18:48
147
3942.5000
BATE
13:24:43
250
3942.5000
BATE
13:24:43
160
3947.0000
BATE
13:28:05
250
3947.0000
BATE
13:28:05
155
3947.0000
BATE
13:32:31
239
3947.0000
BATE
13:32:31
147
3947.0000
BATE
13:36:57
272
3947.0000
BATE
13:36:57
146
3943.0000
BATE
13:40:01
226
3943.0000
BATE
13:40:01
22
3943.0000
BATE
13:40:01
192
3941.5000
BATE
13:46:40
194
3941.5000
BATE
13:46:40
375
3942.0000
BATE
13:49:56
84
3942.0000
BATE
13:52:50
192
3942.0000
BATE
13:52:50
22
3942.0000
BATE
13:52:50
149
3942.0000
BATE
13:52:50
54
3946.0000
BATE
13:58:12
186
3946.0000
BATE
13:58:12
26
3946.0000
BATE
13:58:12
21
3946.0000
BATE
13:58:12
26
3946.0000
BATE
13:58:12
26
3946.0000
BATE
13:58:12
95
3946.0000
BATE
13:58:12
396
3944.0000
BATE
14:02:59
24
3944.0000
BATE
14:02:59
413
3941.5000
BATE
14:04:07
25
3934.0000
BATE
14:07:58
379
3934.0000
BATE
14:07:58
27
3934.0000
BATE
14:07:58
432
3935.5000
BATE
14:11:52
174
3941.5000
BATE
14:18:33
258
3941.5000
BATE
14:18:33
384
3942.0000
BATE
14:18:33
201
3940.5000
BATE
14:23:13
207
3940.5000
BATE
14:23:13
211
3941.5000
BATE
14:27:22
212
3941.5000
BATE
14:27:22
204
3940.0000
BATE
14:28:29
100
3940.0000
BATE
14:28:30
121
3940.0000
BATE
14:28:34
405
3944.5000
BATE
14:31:14
391
3943.5000
BATE
14:31:18
451
3947.5000
BATE
14:32:57
309
3949.0000
BATE
14:34:58
8
3949.0000
BATE
14:34:58
113
3949.0000
BATE
14:34:58
312
3948.5000
BATE
14:36:22
70
3948.5000
BATE
14:36:22
446
3949.0000
BATE
14:37:40
382
3952.5000
BATE
14:39:27
399
3955.5000
BATE
14:41:49
200
3956.0000
BATE
14:43:02
444
3953.5000
BATE
14:44:28
202
3948.0000
BATE
14:46:39
212
3948.0000
BATE
14:46:39
36
3948.0000
BATE
14:46:39
457
3944.5000
BATE
14:48:36
415
3945.5000
BATE
14:51:11
388
3944.5000
BATE
14:54:29
69
3942.0000
BATE
14:55:11
282
3942.0000
BATE
14:55:11
15
3942.0000
BATE
14:55:11
24
3942.0000
BATE
14:55:11
8
3942.0000
BATE
14:55:11
375
3941.5000
BATE
14:57:15
435
3942.5000
BATE
14:59:22
3
3942.5000
BATE
14:59:22
329
3939.0000
BATE
15:01:55
91
3939.0000
BATE
15:01:55
412
3937.5000
BATE
15:04:21
126
3935.5000
BATE
15:06:19
52
3935.5000
BATE
15:06:19
78
3935.5000
BATE
15:06:19
122
3935.5000
BATE
15:06:19
372
3934.0000
BATE
15:07:24
456
3936.0000
BATE
15:09:32
243
3931.5000
BATE
15:12:28
213
3931.5000
BATE
15:12:28
40
3930.5000
BATE
15:14:57
156
3930.5000
BATE
15:14:57
440
3930.5000
BATE
15:15:02
184
3930.5000
BATE
15:15:02
411
3928.5000
BATE
15:15:26
57
3928.5000
BATE
15:16:36
33
3928.5000
BATE
15:16:36
35
3928.5000
BATE
15:16:36
184
3929.0000
BATE
15:17:15
30
3929.0000
BATE
15:17:15
9
3929.0000
BATE
15:17:15
10
3929.0000
BATE
15:17:15
20
3929.0000
BATE
15:17:15
26
3929.0000
BATE
15:17:15
144
3929.0000
BATE
15:17:15
9
3929.0000
BATE
15:17:15
30
3929.0000
BATE
15:17:15
33
3929.0000
BATE
15:17:15
44
3929.0000
BATE
15:17:15
72
3929.0000
BATE
15:17:15
15
3929.0000
BATE
15:17:15
188
3929.0000
BATE
15:17:15
417
3927.5000
BATE
15:18:30
144
3927.0000
BATE
15:18:32
27
3927.0000
BATE
15:18:32
170
3927.0000
BATE
15:18:32
26
3927.0000
BATE
15:18:32
20
3927.0000
BATE
15:18:32
32
3927.0000
BATE
15:18:32
376
3927.5000
BATE
15:20:02
422
3927.5000
BATE
15:20:02
230
3926.0000
BATE
15:21:03
18
3926.0000
BATE
15:21:03
374
3926.0000
BATE
15:21:05
152
3926.0000
BATE
15:21:05
384
3926.0000
BATE
15:22:17
389
3924.5000
BATE
15:23:37
244
3924.5000
BATE
15:23:37
55
3924.5000
BATE
15:23:37
100
3924.5000
BATE
15:23:37
28
3924.5000
BATE
15:23:37
116
3923.5000
BATE
15:23:49
30
3923.5000
BATE
15:23:49
278
3923.5000
BATE
15:24:07
182
3923.5000
BATE
15:25:21
407
3923.5000
BATE
15:25:21
202
3923.0000
BATE
15:25:54
216
3923.0000
BATE
15:25:54
196
3928.0000
BATE
15:29:06
563
3928.0000
BATE
15:29:06
47
3928.0000
BATE
15:29:06
104
3928.0000
BATE
15:29:06
28
3928.0000
BATE
15:29:06
12
3928.0000
BATE
15:29:06
389
3928.5000
BATE
15:30:05
115
3928.5000
BATE
15:30:05
273
3928.5000
BATE
15:30:05
120
3927.5000
BATE
15:30:27
460
3927.5000
BATE
15:30:27
445
3927.0000
BATE
15:30:28
17
3927.0000
BATE
15:30:28
235
3926.0000
BATE
15:32:01
153
3926.0000
BATE
15:32:01
70
3926.5000
BATE
15:32:51
22
3926.5000
BATE
15:32:51
235
3926.5000
BATE
15:32:51
333
3929.5000
BATE
15:34:19
77
3929.5000
BATE
15:34:19
394
3929.0000
BATE
15:34:32
22
3929.0000
BATE
15:34:32
171
3929.0000
BATE
15:34:32
291
3929.0000
BATE
15:34:32
449
3928.0000
BATE
15:34:34
235
3925.0000
BATE
15:35:52
203
3925.0000
BATE
15:35:52
10
3925.0000
BATE
15:35:52
385
3924.0000
BATE
15:36:59
433
3924.0000
BATE
15:36:59
9
3926.5000
BATE
15:39:28
98
3926.5000
BATE
15:39:28
5
3926.5000
BATE
15:39:32
328
3926.0000
BATE
15:39:40
117
3926.0000
BATE
15:39:40
379
3926.0000
BATE
15:39:40
75
3926.0000
BATE
15:39:40
388
3926.0000
BATE
15:39:40
22
3923.5000
BATE
15:40:59
86
3923.5000
BATE
15:40:59
335
3923.5000
BATE
15:40:59
67
3923.5000
BATE
15:41:00
313
3923.5000
BATE
15:41:00
433
3922.5000
BATE
15:42:01
49
3922.5000
BATE
15:43:18
394
3922.5000
BATE
15:43:18
386
3922.5000
BATE
15:43:18
131
3922.0000
BATE
15:43:20
199
3922.0000
BATE
15:43:20
49
3922.0000
BATE
15:43:20
373
3922.0000
BATE
15:44:41
21
3917.5000
BATE
15:46:08
75
3917.5000
BATE
15:46:08
208
3917.5000
BATE
15:46:09
11
3917.5000
BATE
15:46:09
446
3917.5000
BATE
15:46:13
94
3917.5000
BATE
15:46:13
52
3921.5000
BATE
15:49:42
302
3921.5000
BATE
15:49:42
33
3921.5000
BATE
15:49:42
80
3921.5000
BATE
15:49:42
298
3921.5000
BATE
15:49:42
79
3921.5000
BATE
15:49:42
562
3921.5000
BATE
15:50:08
451
3920.5000
BATE
15:50:29
4
3920.5000
BATE
15:50:29
99
3919.0000
BATE
15:51:41
209
3920.0000
BATE
15:52:54
202
3920.5000
BATE
15:52:55
95
3920.0000
BATE
15:52:55
131
3920.0000
BATE
15:52:57
539
3920.0000
BATE
15:52:57
139
3920.0000
BATE
15:52:57
223
3922.5000
BATE
15:54:01
130
3922.0000
BATE
15:54:18
148
3922.0000
BATE
15:54:18
343
3922.0000
BATE
15:54:18
27
3922.0000
BATE
15:54:18
23
3922.0000
BATE
15:54:18
39
3922.0000
BATE
15:54:18
51
3922.0000
BATE
15:54:18
257
3922.0000
BATE
15:54:18
413
3922.5000
BATE
15:55:21
371
3922.0000
BATE
15:55:24
444
3922.0000
BATE
15:55:24
457
3922.0000
BATE
15:56:24
52
3921.5000
BATE
15:57:36
89
3921.5000
BATE
15:57:36
260
3921.5000
BATE
15:57:36
38
3921.5000
BATE
15:58:13
389
3921.5000
BATE
15:58:13
371
3921.5000
BATE
15:58:13
132
3920.5000
BATE
16:00:05
203
3920.5000
BATE
16:00:05
32
3920.5000
BATE
16:00:05
13
3920.5000
BATE
16:00:05
154
3920.5000
BATE
16:00:53
238
3920.5000
BATE
16:00:53
441
3920.5000
BATE
16:00:53
439
3920.5000
BATE
16:00:53
376
3924.0000
BATE
16:03:30
59
3923.5000
BATE
16:03:39
376
3923.5000
BATE
16:03:39
181
3923.5000
BATE
16:03:39
56
3923.5000
BATE
16:03:39
153
3923.5000
BATE
16:03:39
23
3923.0000
BATE
16:03:59
111
3923.0000
BATE
16:03:59
221
3923.0000
BATE
16:03:59
379
3923.0000
BATE
16:03:59
179
3923.0000
BATE
16:04:09
201
3923.0000
BATE
16:04:09
36
3923.0000
BATE
16:04:09
68
3923.0000
BATE
16:04:09
78
3923.0000
BATE
16:04:09
64
3921.5000
BATE
16:05:27
42
3921.5000
BATE
16:05:27
41
3921.5000
BATE
16:05:27
23
3921.5000
BATE
16:05:27
208
3921.5000
BATE
16:05:27
163
3921.0000
BATE
16:05:29
252
3921.0000
BATE
16:05:29
400
3920.5000
BATE
16:05:40
426
3922.0000
BATE
16:07:52
442
3922.0000
BATE
16:07:52
405
3922.0000
BATE
16:08:56
135
3922.0000
BATE
16:08:56
196
3922.0000
BATE
16:08:56
41
3922.0000
BATE
16:08:56
418
3921.0000
BATE
16:10:02
401
3920.0000
BATE
16:10:55
411
3920.0000
BATE
16:10:55
373
3919.5000
BATE
16:11:08
246
3923.0000
BATE
16:13:46
465
3923.0000
BATE
16:13:46
146
3923.5000
BATE
16:13:46
248
3923.5000
BATE
16:13:46
252
3923.5000
BATE
16:13:46
384
3923.5000
BATE
16:13:46
166
3923.5000
BATE
16:13:46
46
3923.0000
BATE
16:13:48
138
3925.0000
BATE
16:15:23
255
3925.0000
BATE
16:15:23
439
3925.0000
BATE
16:15:23
400
3924.5000
BATE
16:15:24
378
3924.5000
BATE
16:16:53
52
3924.5000
BATE
16:16:53
291
3923.5000
BATE
16:17:10
113
3923.5000
BATE
16:17:10
304
3923.0000
BATE
16:17:13
92
3923.0000
BATE
16:17:13
64
3923.0000
BATE
16:17:13
20
3923.0000
BATE
16:17:13
384
3924.0000
BATE
16:18:41
438
3924.0000
BATE
16:19:33
404
3924.0000
BATE
16:19:33
371
3923.5000
BATE
16:19:34
250
3922.0000
BATE
16:20:00
131
3922.0000
BATE
16:20:00
2
3922.0000
BATE
16:20:44
450
3922.0000
BATE
16:20:44
416
3922.0000
BATE
16:20:44
426
3920.5000
BATE
16:21:32
55
3919.0000
BATE
16:22:19
426
3918.5000
BATE
16:22:33
430
3918.5000
BATE
16:22:33
271
3918.0000
BATE
16:23:06
36
3918.0000
BATE
16:23:06
21
3918.0000
BATE
16:23:06
40
3918.0000
BATE
16:23:06
93
3918.0000
BATE
16:23:06
448
3915.5000
BATE
16:23:56
335
3915.0000
BATE
16:23:59
49
3918.5000
BATE
16:25:10
445
3918.5000
BATE
16:25:22
113
3919.0000
BATE
16:25:29
56
3919.0000
BATE
16:25:30
91
3918.5000
BATE
16:25:41
327
3918.5000
BATE
16:25:41
437
3918.5000
BATE
16:25:41
442
3918.5000
BATE
16:25:41
371
3918.0000
BATE
16:26:35
402
3918.5000
BATE
16:26:35
427
3918.5000
BATE
16:26:35
442
3919.5000
BATE
16:27:38
103
3919.5000
BATE
16:27:38
3
3919.5000
BATE
16:27:38
73
3919.5000
BATE
16:27:38
423
3921.0000
BATE
16:27:38
50
3921.0000
BATE
16:27:38
50
3920.5000
BATE
16:27:38
50
3920.5000
BATE
16:27:38
50
3920.5000
BATE
16:27:38
106
3919.5000
BATE
16:27:38
142
3919.5000
BATE
16:27:38
78
3920.0000
BATE
16:27:38
40
3919.5000
BATE
16:27:38
50
3919.5000
BATE
16:27:38
44
3920.0000
BATE
16:27:38
45
3920.0000
BATE
16:27:38
50
3920.0000
BATE
16:27:38
50
3920.0000
BATE
16:27:38
50
3919.5000
BATE
16:27:38
100
3919.5000
BATE
16:27:38
50
3920.0000
BATE
16:28:02
44
3920.0000
BATE
16:28:02
421
3921.0000
BATE
16:28:17
168
3920.5000
BATE
16:28:17
50
3921.5000
BATE
16:28:17
100
3921.5000
BATE
16:28:17
50
3921.5000
BATE
16:28:17
76
3921.0000
BATE
16:28:17
50
3921.0000
BATE
16:28:17
38
3921.0000
BATE
16:28:17
5
3917.5000
BATE
16:28:39
75
3917.5000
BATE
16:28:39
162
3917.0000
BATE
16:28:43
399
3947.5000
CHIX
11:08:57
374
3949.5000
CHIX
11:12:16
194
3949.0000
CHIX
11:18:01
247
3949.0000
CHIX
11:18:01
397
3944.5000
CHIX
11:22:34
399
3940.0000
CHIX
11:27:56
9
3938.0000
CHIX
11:32:02
320
3938.0000
CHIX
11:32:02
65
3938.0000
CHIX
11:32:02
57
3938.0000
CHIX
11:32:02
416
3939.0000
CHIX
11:37:39
198
3934.0000
CHIX
11:43:20
250
3934.0000
CHIX
11:43:20
64
3934.5000
CHIX
11:48:38
177
3934.5000
CHIX
11:48:38
202
3934.5000
CHIX
11:48:44
456
3935.0000
CHIX
11:53:04
406
3936.0000
CHIX
12:00:01
440
3937.0000
CHIX
12:04:01
430
3935.5000
CHIX
12:06:04
1
3935.5000
CHIX
12:06:14
382
3936.5000
CHIX
12:12:26
73
3936.5000
CHIX
12:12:26
303
3937.0000
CHIX
12:19:22
108
3937.0000
CHIX
12:19:22
90
3939.0000
CHIX
12:22:08
300
3939.0000
CHIX
12:22:08
55
3939.0000
CHIX
12:22:08
414
3934.0000
CHIX
12:29:11
421
3934.5000
CHIX
12:33:31
289
3939.5000
CHIX
12:38:27
100
3939.5000
CHIX
12:38:27
12
3939.5000
CHIX
12:38:27
288
3936.0000
CHIX
12:43:07
110
3936.0000
CHIX
12:43:07
46
3936.0000
CHIX
12:43:07
45
3936.0000
CHIX
12:49:03
355
3936.0000
CHIX
12:49:03
255
3940.0000
CHIX
12:55:06
127
3940.0000
CHIX
12:55:06
409
3937.0000
CHIX
12:59:23
456
3937.0000
CHIX
13:02:59
446
3937.0000
CHIX
13:08:08
410
3938.0000
CHIX
13:14:11
374
3945.0000
CHIX
13:18:48
203
3943.5000
CHIX
13:23:01
183
3943.5000
CHIX
13:23:02
422
3946.5000
CHIX
13:28:29
262
3947.0000
CHIX
13:32:31
135
3947.0000
CHIX
13:32:31
92
3947.0000
CHIX
13:36:57
103
3947.0000
CHIX
13:36:57
250
3947.0000
CHIX
13:36:57
87
3942.5000
CHIX
13:40:32
292
3942.5000
CHIX
13:40:32
441
3938.5000
CHIX
13:44:29
173
3941.5000
CHIX
13:50:11
31
3941.5000
CHIX
13:50:11
173
3941.5000
CHIX
13:50:11
420
3942.5000
CHIX
13:52:50
374
3944.0000
CHIX
13:56:29
103
3944.5000
CHIX
14:00:00
247
3944.5000
CHIX
14:00:03
86
3944.5000
CHIX
14:00:03
23
3944.5000
CHIX
14:00:03
444
3944.5000
CHIX
14:02:59
11
3934.5000
CHIX
14:07:50
313
3934.5000
CHIX
14:07:50
111
3934.5000
CHIX
14:07:50
397
3935.5000
CHIX
14:10:49
401
3936.5000
CHIX
14:14:47
453
3942.0000
CHIX
14:18:33
418
3940.5000
CHIX
14:23:13
413
3941.0000
CHIX
14:25:53
279
3940.0000
CHIX
14:28:29
134
3940.0000
CHIX
14:28:29
394
3940.0000
CHIX
14:30:14
450
3944.5000
CHIX
14:31:14
424
3948.0000
CHIX
14:32:57
69
3949.5000
CHIX
14:34:58
159
3949.5000
CHIX
14:34:58
100
3949.5000
CHIX
14:34:58
100
3949.5000
CHIX
14:34:58
387
3949.5000
CHIX
14:34:58
433
3948.0000
CHIX
14:36:48
387
3952.5000
CHIX
14:39:27
426
3953.0000
CHIX
14:40:32
64
3956.5000
CHIX
14:43:02
71
3956.5000
CHIX
14:43:02
323
3956.5000
CHIX
14:43:02
272
3952.5000
CHIX
14:44:53
110
3952.5000
CHIX
14:44:53
260
3948.0000
CHIX
14:46:39
138
3948.0000
CHIX
14:46:39
415
3947.0000
CHIX
14:48:16
387
3945.5000
CHIX
14:50:26
451
3942.5000
CHIX
14:52:16
444
3943.0000
CHIX
14:54:45
400
3941.5000
CHIX
14:57:15
417
3943.5000
CHIX
14:58:53
388
3939.5000
CHIX
15:01:54
374
3938.0000
CHIX
15:03:22
108
3938.0000
CHIX
15:05:26
96
3938.0000
CHIX
15:05:26
56
3938.0000
CHIX
15:05:26
155
3938.0000
CHIX
15:05:26
5
3933.5000
CHIX
15:06:53
225
3934.0000
CHIX
15:07:06
46
3934.0000
CHIX
15:07:06
126
3934.0000
CHIX
15:07:06
456
3936.0000
CHIX
15:09:32
373
3932.5000
CHIX
15:12:00
412
3930.0000
CHIX
15:13:19
392
3928.5000
CHIX
15:15:24
430
3928.0000
CHIX
15:18:15
124
3927.5000
CHIX
15:20:02
323
3927.5000
CHIX
15:20:02
419
3925.5000
CHIX
15:23:09
435
3923.5000
CHIX
15:24:07
388
3923.0000
CHIX
15:26:59
381
3928.5000
CHIX
15:30:05
386
3927.0000
CHIX
15:31:13
416
3929.5000
CHIX
15:34:19
386
3925.5000
CHIX
15:35:51
50
3925.5000
CHIX
15:38:59
95
3925.5000
CHIX
15:38:59
157
3926.0000
CHIX
15:39:40
45
3926.0000
CHIX
15:39:40
208
3926.0000
CHIX
15:39:40
378
3923.5000
CHIX
15:41:00
413
3922.5000
CHIX
15:43:18
72
3919.5000
CHIX
15:45:30
64
3919.5000
CHIX
15:45:30
163
3919.5000
CHIX
15:45:37
143
3919.5000
CHIX
15:45:37
199
3921.5000
CHIX
15:49:42
100
3921.5000
CHIX
15:49:42
110
3921.5000
CHIX
15:49:42
60
3921.5000
CHIX
15:49:42
357
3921.5000
CHIX
15:49:42
358
3920.0000
CHIX
15:52:54
62
3920.0000
CHIX
15:52:54
31
3920.0000
CHIX
15:52:54
119
3922.0000
CHIX
15:54:18
81
3922.0000
CHIX
15:54:18
69
3922.0000
CHIX
15:54:18
74
3922.0000
CHIX
15:54:18
54
3922.0000
CHIX
15:54:18
390
3921.5000
CHIX
15:56:38
17
3921.5000
CHIX
15:58:13
17
3921.5000
CHIX
15:58:13
142
3921.5000
CHIX
15:58:13
226
3921.5000
CHIX
15:58:13
306
3920.5000
CHIX
16:00:05
71
3920.5000
CHIX
16:00:05
441
3924.0000
CHIX
16:03:30
394
3923.5000
CHIX
16:03:39
394
3922.0000
CHIX
16:05:27
440
3922.0000
CHIX
16:07:52
378
3922.5000
CHIX
16:09:47
108
3919.5000
CHIX
16:11:08
287
3919.5000
CHIX
16:11:08
408
3923.5000
CHIX
16:13:46
389
3925.0000
CHIX
16:15:23
200
3925.0000
CHIX
16:16:44
42
3925.0000
CHIX
16:16:44
330
3922.5000
CHIX
16:17:15
41
3922.5000
CHIX
16:17:15
378
3924.0000
CHIX
16:19:33
103
3922.5000
CHIX
16:20:44
247
3922.5000
CHIX
16:20:44
33
3922.5000
CHIX
16:20:44
96
3918.5000
CHIX
16:22:07
34
3918.5000
CHIX
16:22:16
326
3918.5000
CHIX
16:22:33
11
3917.0000
CHIX
16:23:25
200
3917.0000
CHIX
16:23:30
250
3917.0000
CHIX
16:23:31
113
3918.5000
CHIX
16:25:41
262
3918.5000
CHIX
16:25:41
454
3918.5000
CHIX
16:26:35
10
3919.5000
CHIX
16:27:27
358
3919.5000
CHIX
16:27:27
25
3919.5000
CHIX
16:27:27
50
3919.5000
CHIX
16:27:38
44
3919.5000
CHIX
16:27:38
100
3919.5000
CHIX
16:27:38
50
3919.5000
CHIX
16:27:38
153
3919.5000
CHIX
16:27:38
76
3919.5000
CHIX
16:28:02
12
3919.5000
CHIX
16:28:02
11
3919.5000
CHIX
16:28:02
130
3920.0000
CHIX
16:28:04
109
3920.5000
CHIX
16:28:19
58
3920.5000
CHIX
16:28:19
107
3961.0000
LSE
08:07:48
344
3961.0000
LSE
08:07:48
517
3962.0000
LSE
08:07:48
533
3961.0000
LSE
08:09:06
618
3970.0000
LSE
08:10:58
318
3970.0000
LSE
08:10:58
455
3970.0000
LSE
08:10:58
134
3969.5000
LSE
08:10:59
400
3969.5000
LSE
08:10:59
503
3969.0000
LSE
08:11:54
474
3969.5000
LSE
08:12:45
456
3969.5000
LSE
08:12:45
539
3971.5000
LSE
08:13:33
445
3972.0000
LSE
08:13:56
501
3973.0000
LSE
08:14:18
610
3972.0000
LSE
08:14:20
470
3971.5000
LSE
08:14:58
164
3970.5000
LSE
08:14:59
338
3970.5000
LSE
08:14:59
496
3970.5000
LSE
08:16:13
483
3970.5000
LSE
08:16:13
58
3968.0000
LSE
08:17:37
473
3968.0000
LSE
08:17:40
473
3967.5000
LSE
08:17:48
490
3964.5000
LSE
08:18:11
489
3964.5000
LSE
08:19:15
275
3963.5000
LSE
08:19:37
265
3963.5000
LSE
08:19:37
355
3963.5000
LSE
08:20:55
83
3963.5000
LSE
08:20:55
100
3962.0000
LSE
08:21:26
100
3962.0000
LSE
08:21:26
150
3962.0000
LSE
08:21:26
467
3963.0000
LSE
08:21:26
490
3966.0000
LSE
08:24:02
649
3965.5000
LSE
08:24:06
251
3964.5000
LSE
08:24:07
266
3964.5000
LSE
08:24:07
428
3964.5000
LSE
08:25:43
23
3964.5000
LSE
08:25:43
68
3964.5000
LSE
08:25:43
505
3965.0000
LSE
08:25:43
20
3965.0000
LSE
08:25:43
218
3961.5000
LSE
08:27:20
278
3961.5000
LSE
08:27:20
486
3959.5000
LSE
08:28:19
440
3961.0000
LSE
08:29:39
545
3960.5000
LSE
08:30:03
164
3961.0000
LSE
08:31:06
350
3961.0000
LSE
08:31:06
245
3960.0000
LSE
08:33:08
235
3960.0000
LSE
08:33:08
522
3960.5000
LSE
08:33:59
536
3960.0000
LSE
08:34:19
492
3959.5000
LSE
08:34:23
378
3960.0000
LSE
08:36:03
143
3960.0000
LSE
08:36:03
518
3959.0000
LSE
08:37:42
478
3960.0000
LSE
08:38:17
526
3960.0000
LSE
08:38:56
475
3960.0000
LSE
08:40:16
494
3958.5000
LSE
08:41:02
319
3958.0000
LSE
08:43:01
150
3958.0000
LSE
08:43:01
496
3958.0000
LSE
08:43:01
534
3960.0000
LSE
08:44:52
519
3960.5000
LSE
08:46:10
136
3964.5000
LSE
08:48:09
406
3964.5000
LSE
08:48:09
565
3964.5000
LSE
08:48:09
507
3964.5000
LSE
08:49:53
73
3965.0000
LSE
08:49:53
50
3965.0000
LSE
08:49:53
150
3965.0000
LSE
08:49:53
472
3963.0000
LSE
08:51:52
39
3964.0000
LSE
08:53:14
177
3964.0000
LSE
08:53:14
136
3964.0000
LSE
08:53:14
100
3964.0000
LSE
08:53:14
234
3963.5000
LSE
08:53:16
294
3963.5000
LSE
08:53:16
45
3965.0000
LSE
08:55:34
170
3965.0000
LSE
08:55:34
50
3965.0000
LSE
08:55:34
73
3965.0000
LSE
08:55:34
150
3965.0000
LSE
08:55:34
460
3965.0000
LSE
08:55:34
464
3964.0000
LSE
08:57:14
86
3964.0000
LSE
08:58:50
340
3964.0000
LSE
08:58:50
104
3964.0000
LSE
08:58:50
490
3964.5000
LSE
08:59:54
476
3965.5000
LSE
09:00:49
149
3968.5000
LSE
09:03:27
490
3969.0000
LSE
09:03:27
557
3968.0000
LSE
09:04:13
46
3968.0000
LSE
09:04:13
497
3967.0000
LSE
09:04:24
190
3967.5000
LSE
09:06:21
47
3967.5000
LSE
09:06:21
279
3967.5000
LSE
09:06:21
141
3967.5000
LSE
09:06:21
47
3967.5000
LSE
09:06:21
465
3969.5000
LSE
09:07:02
518
3968.0000
LSE
09:08:07
88
3969.0000
LSE
09:10:32
440
3969.0000
LSE
09:10:32
487
3969.0000
LSE
09:11:03
1
3969.0000
LSE
09:11:41
487
3969.0000
LSE
09:11:41
57
3966.5000
LSE
09:13:07
450
3966.5000
LSE
09:13:07
363
3967.5000
LSE
09:14:28
118
3967.5000
LSE
09:14:28
19
3967.5000
LSE
09:14:28
442
3968.0000
LSE
09:15:19
340
3971.0000
LSE
09:17:37
158
3971.0000
LSE
09:17:37
496
3970.5000
LSE
09:17:45
512
3973.0000
LSE
09:19:43
463
3971.0000
LSE
09:20:15
476
3969.5000
LSE
09:21:54
428
3968.5000
LSE
09:23:21
88
3968.5000
LSE
09:23:21
514
3966.5000
LSE
09:25:03
524
3966.5000
LSE
09:26:48
457
3968.5000
LSE
09:28:06
501
3967.5000
LSE
09:28:29
297
3966.5000
LSE
09:29:15
165
3966.5000
LSE
09:29:15
490
3965.5000
LSE
09:30:18
467
3964.5000
LSE
09:31:11
319
3963.5000
LSE
09:33:47
50
3963.5000
LSE
09:33:47
73
3963.5000
LSE
09:33:47
50
3963.5000
LSE
09:33:47
166
3963.5000
LSE
09:33:47
196
3963.5000
LSE
09:33:47
100
3963.5000
LSE
09:33:47
390
3962.0000
LSE
09:35:03
131
3962.0000
LSE
09:35:03
145
3964.5000
LSE
09:39:01
364
3964.5000
LSE
09:39:01
106
3964.5000
LSE
09:39:01
356
3964.5000
LSE
09:39:01
106
3964.5000
LSE
09:39:01
545
3964.0000
LSE
09:39:19
364
3964.5000
LSE
09:40:46
106
3964.5000
LSE
09:40:46
519
3964.0000
LSE
09:41:04
320
3963.0000
LSE
09:45:08
207
3963.0000
LSE
09:45:08
531
3962.0000
LSE
09:45:17
462
3962.0000
LSE
09:45:17
142
3962.0000
LSE
09:45:17
463
3966.5000
LSE
09:49:12
501
3966.5000
LSE
09:50:11
545
3966.0000
LSE
09:50:22
465
3964.0000
LSE
09:52:08
219
3963.5000
LSE
09:52:21
229
3963.5000
LSE
09:52:21
472
3964.0000
LSE
09:57:03
33
3964.0000
LSE
09:57:03
474
3964.0000
LSE
09:57:03
28
3963.5000
LSE
09:57:04
19
3963.5000
LSE
09:57:04
264
3963.5000
LSE
09:57:04
48
3963.5000
LSE
09:57:04
122
3963.5000
LSE
09:57:13
64
3963.5000
LSE
09:57:13
492
3966.0000
LSE
09:59:11
443
3967.0000
LSE
10:00:23
533
3966.5000
LSE
10:00:31
520
3962.0000
LSE
10:05:03
461
3961.0000
LSE
10:05:28
72
3960.5000
LSE
10:05:31
369
3960.5000
LSE
10:05:31
20
3960.5000
LSE
10:07:01
144
3960.5000
LSE
10:07:01
275
3960.5000
LSE
10:07:01
538
3957.5000
LSE
10:08:25
37
3957.0000
LSE
10:09:28
22
3957.0000
LSE
10:09:28
388
3957.0000
LSE
10:09:28
384
3944.5000
LSE
10:15:01
19214
3944.5000
LSE
10:15:01
17835
3944.5000
LSE
10:15:01
515
3945.0000
LSE
10:15:35
489
3948.0000
LSE
10:17:00
34
3953.0000
LSE
10:18:40
61
3953.0000
LSE
10:18:46
123
3955.5000
LSE
10:20:28
150
3955.5000
LSE
10:20:28
190
3955.5000
LSE
10:20:28
493
3955.5000
LSE
10:20:28
483
3956.0000
LSE
10:21:10
46
3956.0000
LSE
10:21:10
447
3954.5000
LSE
10:23:25
501
3954.0000
LSE
10:24:00
663
3956.0000
LSE
10:28:39
488
3956.5000
LSE
10:30:30
340
3956.5000
LSE
10:30:30
167
3956.5000
LSE
10:30:30
512
3956.5000
LSE
10:31:27
150
3956.0000
LSE
10:32:06
128
3956.0000
LSE
10:32:06
483
3954.5000
LSE
10:32:49
468
3955.0000
LSE
10:34:30
379
3955.0000
LSE
10:36:15
100
3955.0000
LSE
10:36:15
438
3955.0000
LSE
10:37:14
475
3954.0000
LSE
10:38:14
399
3953.5000
LSE
10:40:56
93
3953.5000
LSE
10:40:56
75
3954.0000
LSE
10:40:56
430
3954.0000
LSE
10:40:56
455
3952.5000
LSE
10:43:04
7
3950.5000
LSE
10:44:24
252
3950.5000
LSE
10:44:24
200
3950.5000
LSE
10:44:24
536
3949.5000
LSE
10:45:40
408
3952.0000
LSE
10:48:08
59
3952.0000
LSE
10:48:08
134
3951.0000
LSE
10:48:39
476
3951.5000
LSE
10:49:17
34
3950.5000
LSE
10:50:07
351
3950.5000
LSE
10:50:07
5
3950.5000
LSE
10:50:07
64
3950.5000
LSE
10:50:08
18
3950.5000
LSE
10:50:09
66
3950.5000
LSE
10:50:09
275
3950.5000
LSE
10:50:09
125
3950.5000
LSE
10:50:09
465
3950.0000
LSE
10:50:17
439
3950.0000
LSE
10:50:17
460
3948.0000
LSE
10:50:37
71
3948.0000
LSE
10:50:37
541
3947.5000
LSE
10:50:38
3
3949.5000
LSE
10:51:43
162
3949.5000
LSE
10:51:43
50
3949.5000
LSE
10:51:43
50
3949.5000
LSE
10:51:43
238
3949.5000
LSE
10:51:43
50
3949.5000
LSE
10:51:43
50
3949.5000
LSE
10:51:43
204
3949.5000
LSE
10:51:43
150
3949.5000
LSE
10:51:43
22
3949.5000
LSE
10:51:43
238
3949.5000
LSE
10:51:43
50
3949.5000
LSE
10:51:43
50
3949.5000
LSE
10:51:43
493
3949.5000
LSE
10:51:43
482
3949.5000
LSE
10:51:43
141
3949.5000
LSE
10:51:43
390
3949.5000
LSE
10:52:09
153
3949.5000
LSE
10:52:11
473
3949.5000
LSE
10:52:11
467
3949.0000
LSE
10:52:18
536
3948.5000
LSE
10:52:20
497
3949.0000
LSE
10:53:16
590
3949.0000
LSE
10:53:16
320
3948.5000
LSE
10:53:27
117
3948.5000
LSE
10:53:27
230
3948.5000
LSE
10:53:27
424
3948.5000
LSE
10:53:27
709
3948.5000
LSE
10:53:27
483
3948.0000
LSE
10:54:04
134
3947.5000
LSE
10:54:05
174
3947.5000
LSE
10:54:05
158
3947.5000
LSE
10:54:05
138
3947.5000
LSE
10:54:05
204
3947.5000
LSE
10:54:05
278
3947.5000
LSE
10:54:05
476
3948.0000
LSE
10:54:48
455
3948.0000
LSE
10:54:48
21
3948.5000
LSE
10:55:00
50
3948.5000
LSE
10:55:00
50
3948.5000
LSE
10:55:00
50
3948.5000
LSE
10:55:00
50
3948.0000
LSE
10:55:00
324
3948.0000
LSE
10:55:00
539
3948.0000
LSE
10:55:00
44
3948.5000
LSE
10:55:00
257
3948.5000
LSE
10:55:00
145
3948.5000
LSE
10:55:00
66
3945.5000
LSE
10:55:29
150
3945.5000
LSE
10:55:30
187
3945.5000
LSE
10:55:32
30
3947.0000
LSE
10:55:54
414
3947.0000
LSE
10:55:54
107
3947.0000
LSE
10:56:22
520
3948.0000
LSE
10:56:35
3
3948.0000
LSE
10:56:35
25
3948.5000
LSE
10:56:45
465
3948.5000
LSE
10:56:45
514
3948.5000
LSE
10:56:51
540
3948.5000
LSE
10:56:51
440
3949.0000
LSE
10:56:51
31
3948.0000
LSE
10:56:57
50
3948.0000
LSE
10:56:57
50
3948.0000
LSE
10:56:57
50
3948.0000
LSE
10:56:57
200
3948.0000
LSE
10:56:57
161
3948.0000
LSE
10:56:57
288
3948.0000
LSE
10:56:57
345
3948.0000
LSE
10:56:57
206
3947.5000
LSE
10:57:09
447
3947.5000
LSE
10:57:11
267
3947.5000
LSE
10:57:11
168
3947.5000
LSE
10:57:26
200
3947.5000
LSE
10:57:26
141
3949.0000
LSE
10:58:10
310
3949.0000
LSE
10:58:10
453
3949.0000
LSE
10:58:10
460
3949.0000
LSE
10:58:10
491
3948.5000
LSE
10:58:11
4
3949.0000
LSE
10:58:11
65
3949.0000
LSE
10:58:23
115
3949.0000
LSE
10:58:23
250
3949.0000
LSE
10:58:23
163
3949.0000
LSE
10:58:23
49
3949.0000
LSE
10:58:24
233
3949.0000
LSE
10:58:24
61
3949.0000
LSE
10:58:24
506
3948.0000
LSE
10:58:42
467
3947.5000
LSE
10:58:43
461
3948.5000
LSE
10:59:27
62
3948.5000
LSE
10:59:27
580
3949.0000
LSE
10:59:27
495
3949.0000
LSE
11:00:03
159
3949.0000
LSE
11:00:03
305
3949.0000
LSE
11:00:03
531
3948.0000
LSE
11:00:04
511
3947.0000
LSE
11:01:59
114
3948.0000
LSE
11:03:07
255
3948.0000
LSE
11:03:07
89
3948.0000
LSE
11:03:07
194
3946.0000
LSE
11:04:05
247
3946.0000
LSE
11:04:05
125
3947.0000
LSE
11:05:34
78
3947.0000
LSE
11:05:34
250
3947.0000
LSE
11:05:34
459
3948.5000
LSE
11:07:30
439
3947.5000
LSE
11:08:57
517
3947.5000
LSE
11:10:35
133
3949.5000
LSE
11:12:16
50
3949.5000
LSE
11:12:16
150
3949.5000
LSE
11:12:16
50
3949.5000
LSE
11:12:16
50
3949.5000
LSE
11:12:16
38
3949.5000
LSE
11:12:16
50
3949.5000
LSE
11:12:16
493
3949.5000
LSE
11:12:16
60
3949.0000
LSE
11:16:38
193
3949.0000
LSE
11:16:38
250
3949.0000
LSE
11:16:38
80
3949.0000
LSE
11:18:01
201
3949.0000
LSE
11:18:01
268
3949.0000
LSE
11:18:01
112
3948.5000
LSE
11:18:26
354
3948.5000
LSE
11:18:26
416
3948.0000
LSE
11:18:59
50
3948.0000
LSE
11:18:59
15
3948.0000
LSE
11:18:59
277
3945.0000
LSE
11:20:24
258
3945.0000
LSE
11:20:24
457
3944.5000
LSE
11:22:34
527
3941.5000
LSE
11:23:53
528
3940.0000
LSE
11:26:20
188
3940.0000
LSE
11:27:56
261
3940.0000
LSE
11:27:56
80
3940.0000
LSE
11:27:57
72
3936.5000
LSE
11:29:09
98
3936.5000
LSE
11:29:09
319
3936.5000
LSE
11:29:10
108
3937.5000
LSE
11:31:19
348
3937.5000
LSE
11:31:19
280
3939.0000
LSE
11:34:02
222
3939.0000
LSE
11:34:02
425
3939.0000
LSE
11:35:15
91
3939.0000
LSE
11:35:15
522
3939.5000
LSE
11:35:15
463
3939.0000
LSE
11:37:39
520
3937.0000
LSE
11:40:02
252
3937.0000
LSE
11:40:02
47
3937.0000
LSE
11:40:02
177
3937.0000
LSE
11:40:02
468
3934.0000
LSE
11:42:05
518
3933.0000
LSE
11:45:00
524
3934.5000
LSE
11:46:42
523
3934.5000
LSE
11:48:44
291
3936.5000
LSE
11:50:36
215
3936.5000
LSE
11:50:36
432
3935.5000
LSE
11:52:13
63
3935.5000
LSE
11:52:13
470
3934.5000
LSE
11:53:20
449
3935.0000
LSE
11:55:38
472
3935.0000
LSE
11:55:38
50
3936.0000
LSE
12:00:01
50
3936.0000
LSE
12:00:01
50
3936.0000
LSE
12:00:01
50
3936.0000
LSE
12:00:01
526
3936.0000
LSE
12:00:01
470
3936.0000
LSE
12:00:01
85
3935.5000
LSE
12:00:10
51
3935.5000
LSE
12:00:10
322
3935.5000
LSE
12:00:10
438
3937.0000
LSE
12:02:05
93
3937.0000
LSE
12:03:30
414
3937.0000
LSE
12:04:01
466
3938.0000
LSE
12:05:20
159
3937.5000
LSE
12:05:25
312
3937.5000
LSE
12:05:25
212
3935.5000
LSE
12:07:15
34
3935.5000
LSE
12:07:15
111
3935.5000
LSE
12:07:15
92
3935.5000
LSE
12:07:15
452
3933.5000
LSE
12:08:28
509
3936.5000
LSE
12:12:26
42
3936.5000
LSE
12:12:26
230
3936.5000
LSE
12:12:26
340
3936.5000
LSE
12:12:26
272
3937.0000
LSE
12:13:43
273
3937.0000
LSE
12:13:43
464
3937.5000
LSE
12:15:32
334
3936.5000
LSE
12:18:23
111
3936.5000
LSE
12:18:23
484
3937.0000
LSE
12:19:22
408
3938.0000
LSE
12:20:37
75
3938.0000
LSE
12:20:37
459
3939.0000
LSE
12:22:08
16
3939.0000
LSE
12:22:08
257
3938.5000
LSE
12:23:31
244
3938.5000
LSE
12:23:31
453
3934.0000
LSE
12:25:54
25
3934.0000
LSE
12:25:54
267
3934.0000
LSE
12:27:19
184
3934.0000
LSE
12:27:19
3
3934.0000
LSE
12:29:11
460
3934.0000
LSE
12:29:11
294
3934.0000
LSE
12:30:17
131
3934.0000
LSE
12:30:17
66
3934.0000
LSE
12:30:17
485
3934.5000
LSE
12:33:31
514
3934.0000
LSE
12:35:01
779
3939.5000
LSE
12:38:27
133
3939.5000
LSE
12:38:27
11
3939.0000
LSE
12:39:14
250
3939.0000
LSE
12:39:14
278
3939.0000
LSE
12:39:14
440
3937.5000
LSE
12:40:10
153
3936.0000
LSE
12:42:19
159
3936.0000
LSE
12:42:19
202
3936.0000
LSE
12:42:21
259
3937.0000
LSE
12:44:19
250
3937.0000
LSE
12:44:19
250
3937.5000
LSE
12:45:51
121
3937.5000
LSE
12:45:51
124
3937.5000
LSE
12:45:53
24
3937.5000
LSE
12:45:53
132
3938.0000
LSE
12:48:07
380
3938.0000
LSE
12:48:07
113
3935.5000
LSE
12:49:04
67
3935.5000
LSE
12:49:15
100
3935.5000
LSE
12:49:26
136
3935.5000
LSE
12:49:26
110
3935.5000
LSE
12:49:26
232
3939.5000
LSE
12:52:13
210
3939.5000
LSE
12:52:13
483
3940.0000
LSE
12:52:13
450
3940.0000
LSE
12:55:06
461
3940.0000
LSE
12:56:04
424
3939.0000
LSE
12:57:42
65
3939.0000
LSE
12:57:42
483
3937.0000
LSE
12:59:23
308
3938.0000
LSE
13:01:33
129
3938.0000
LSE
13:01:33
465
3938.0000
LSE
13:01:33
491
3937.0000
LSE
13:02:59
343
3936.0000
LSE
13:04:24
145
3936.0000
LSE
13:04:24
352
3937.0000
LSE
13:08:08
161
3937.0000
LSE
13:08:08
608
3937.0000
LSE
13:08:08
50
3937.0000
LSE
13:08:08
49
3935.5000
LSE
13:10:27
485
3935.5000
LSE
13:10:27
462
3935.5000
LSE
13:11:19
325
3936.5000
LSE
13:12:52
15
3938.5000
LSE
13:15:02
250
3938.5000
LSE
13:15:02
220
3938.5000
LSE
13:15:02
108
3945.5000
LSE
13:18:46
708
3945.5000
LSE
13:18:46
532
3945.0000
LSE
13:18:48
465
3944.0000
LSE
13:20:45
243
3944.0000
LSE
13:21:48
261
3944.0000
LSE
13:21:49
472
3943.0000
LSE
13:24:43
12
3943.0000
LSE
13:24:43
672
3946.5000
LSE
13:27:08
493
3947.5000
LSE
13:28:05
42
3945.0000
LSE
13:28:59
73
3945.0000
LSE
13:28:59
202
3945.0000
LSE
13:28:59
60
3945.0000
LSE
13:28:59
82
3945.0000
LSE
13:28:59
473
3945.5000
LSE
13:31:24
448
3945.0000
LSE
13:31:26
38
3947.0000
LSE
13:32:31
443
3947.0000
LSE
13:32:31
283
3947.0000
LSE
13:34:08
47
3947.0000
LSE
13:34:08
171
3947.0000
LSE
13:34:16
220
3946.5000
LSE
13:36:00
278
3946.5000
LSE
13:36:00
230
3947.0000
LSE
13:36:57
250
3947.0000
LSE
13:36:57
1
3947.0000
LSE
13:36:57
439
3946.5000
LSE
13:38:17
68
3946.5000
LSE
13:38:17
481
3942.5000
LSE
13:38:54
494
3939.5000
LSE
13:42:13
516
3941.5000
LSE
13:42:13
514
3940.0000
LSE
13:43:20
349
3941.5000
LSE
13:46:40
147
3941.5000
LSE
13:46:40
5
3941.5000
LSE
13:46:40
124
3941.5000
LSE
13:46:40
348
3941.5000
LSE
13:46:40
466
3941.0000
LSE
13:48:15
514
3941.5000
LSE
13:50:11
734
3942.5000
LSE
13:52:50
502
3942.5000
LSE
13:53:33
472
3944.0000
LSE
13:56:29
510
3944.0000
LSE
13:56:29
520
3946.0000
LSE
13:58:12
438
3946.0000
LSE
13:58:12
513
3945.5000
LSE
13:58:36
142
3944.0000
LSE
14:00:20
354
3944.0000
LSE
14:00:20
530
3944.0000
LSE
14:02:59
24
3944.5000
LSE
14:02:59
782
3944.5000
LSE
14:02:59
24
3944.5000
LSE
14:02:59
6
3940.5000
LSE
14:04:39
533
3940.5000
LSE
14:04:39
411
3939.5000
LSE
14:04:57
60
3939.5000
LSE
14:04:57
184
3936.5000
LSE
14:06:16
351
3936.5000
LSE
14:06:16
257
3934.5000
LSE
14:07:50
276
3934.5000
LSE
14:07:50
449
3935.5000
LSE
14:10:49
543
3935.5000
LSE
14:10:49
493
3935.0000
LSE
14:12:02
475
3936.5000
LSE
14:13:29
157
3936.5000
LSE
14:13:29
425
3936.5000
LSE
14:14:47
50
3936.5000
LSE
14:14:47
1300
3942.0000
LSE
14:18:33
502
3942.5000
LSE
14:19:08
341
3942.5000
LSE
14:20:00
129
3942.5000
LSE
14:20:00
472
3941.5000
LSE
14:20:20
241
3940.5000
LSE
14:23:13
230
3940.5000
LSE
14:23:13
551
3940.0000
LSE
14:23:16
535
3941.0000
LSE
14:25:53
543
3941.5000
LSE
14:27:22
530
3941.5000
LSE
14:27:22
194
3941.5000
LSE
14:27:22
18
3941.5000
LSE
14:27:22
53
3940.5000
LSE
14:27:53
391
3940.5000
LSE
14:27:53
460
3940.0000
LSE
14:28:34
111
3940.0000
LSE
14:29:42
361
3940.0000
LSE
14:29:42
436
3939.5000
LSE
14:30:14
487
3940.0000
LSE
14:30:14
665
3944.0000
LSE
14:31:14
500
3944.0000
LSE
14:31:14
479
3946.0000
LSE
14:31:53
540
3947.0000
LSE
14:32:15
545
3947.5000
LSE
14:32:57
285
3947.5000
LSE
14:33:38
27
3947.5000
LSE
14:33:38
63
3947.5000
LSE
14:33:38
149
3947.5000
LSE
14:33:38
625
3947.5000
LSE
14:33:38
6
3950.0000
LSE
14:34:42
438
3950.0000
LSE
14:34:57
395
3949.5000
LSE
14:34:58
624
3949.5000
LSE
14:34:58
21
3949.5000
LSE
14:35:24
470
3949.5000
LSE
14:35:24
484
3948.5000
LSE
14:35:25
46
3948.5000
LSE
14:36:22
426
3948.5000
LSE
14:36:22
452
3948.0000
LSE
14:36:23
540
3949.0000
LSE
14:37:40
166
3948.0000
LSE
14:37:45
347
3948.0000
LSE
14:37:45
749
3952.0000
LSE
14:39:29
441
3953.0000
LSE
14:40:20
389
3953.0000
LSE
14:40:32
150
3953.0000
LSE
14:40:32
493
3953.0000
LSE
14:40:32
500
3955.5000
LSE
14:41:44
512
3955.5000
LSE
14:41:49
34
3955.5000
LSE
14:41:49
184
3956.0000
LSE
14:43:02
16
3956.0000
LSE
14:43:02
65
3956.0000
LSE
14:43:02
378
3956.0000
LSE
14:43:02
316
3956.0000
LSE
14:43:06
480
3954.0000
LSE
14:43:47
14
3952.5000
LSE
14:44:53
268
3952.5000
LSE
14:44:53
218
3952.5000
LSE
14:44:53
37
3952.5000
LSE
14:44:53
453
3952.0000
LSE
14:45:10
462
3949.0000
LSE
14:45:47
528
3948.5000
LSE
14:46:34
403
3946.5000
LSE
14:47:34
95
3946.5000
LSE
14:47:34
477
3947.0000
LSE
14:48:16
509
3947.0000
LSE
14:48:16
537
3945.5000
LSE
14:49:27
532
3945.0000
LSE
14:49:47
466
3945.5000
LSE
14:50:26
473
3945.5000
LSE
14:51:11
440
3943.0000
LSE
14:51:32
86
3943.0000
LSE
14:51:32
536
3942.0000
LSE
14:52:52
470
3942.0000
LSE
14:52:52
145
3944.5000
LSE
14:54:29
50
3944.5000
LSE
14:54:29
50
3944.5000
LSE
14:54:29
150
3944.5000
LSE
14:54:29
50
3944.5000
LSE
14:54:29
23
3944.5000
LSE
14:54:29
492
3944.5000
LSE
14:54:29
45
3942.0000
LSE
14:55:11
217
3942.0000
LSE
14:55:11
177
3942.0000
LSE
14:55:11
357
3942.0000
LSE
14:56:39
513
3941.5000
LSE
14:57:15
519
3942.0000
LSE
14:57:15
117
3942.0000
LSE
14:57:15
413
3943.0000
LSE
14:58:13
61
3943.0000
LSE
14:58:13
477
3943.5000
LSE
14:58:53
518
3943.0000
LSE
14:59:11
24
3939.0000
LSE
14:59:53
64
3939.0000
LSE
14:59:54
386
3939.0000
LSE
15:00:04
495
3939.0000
LSE
15:01:55
568
3939.0000
LSE
15:01:55
527
3940.0000
LSE
15:02:26
237
3939.5000
LSE
15:02:42
125
3939.5000
LSE
15:02:42
95
3939.5000
LSE
15:02:42
569
3937.5000
LSE
15:03:31
481
3938.0000
LSE
15:05:00
527
3938.0000
LSE
15:05:00
531
3937.5000
LSE
15:05:34
248
3936.0000
LSE
15:06:15
192
3936.0000
LSE
15:06:15
559
3934.0000
LSE
15:06:53
178
3933.5000
LSE
15:07:31
342
3933.5000
LSE
15:07:31
624
3936.5000
LSE
15:09:28
544
3935.5000
LSE
15:09:32
539
3935.5000
LSE
15:10:04
501
3933.5000
LSE
15:10:30
531
3932.5000
LSE
15:11:43
487
3932.0000
LSE
15:12:00
529
3930.5000
LSE
15:12:31
57
3930.5000
LSE
15:13:06
432
3930.5000
LSE
15:13:06
45
3929.0000
LSE
15:13:48
55
3929.0000
LSE
15:13:48
440
3929.0000
LSE
15:13:48
453
3930.0000
LSE
15:15:05
504
3928.5000
LSE
15:15:24
527
3928.5000
LSE
15:16:36
421
3929.0000
LSE
15:17:15
50
3929.0000
LSE
15:17:15
139
3928.0000
LSE
15:18:15
180
3928.0000
LSE
15:18:15
150
3928.0000
LSE
15:18:15
43
3928.0000
LSE
15:18:15
472
3928.0000
LSE
15:18:15
526
3927.5000
LSE
15:19:28
493
3927.5000
LSE
15:20:02
453
3926.0000
LSE
15:21:03
514
3926.0000
LSE
15:21:05
473
3926.0000
LSE
15:22:17
166
3925.0000
LSE
15:23:09
90
3925.0000
LSE
15:23:09
260
3925.0000
LSE
15:23:09
251
3925.5000
LSE
15:23:09
245
3925.5000
LSE
15:23:09
10
3924.0000
LSE
15:23:49
472
3924.0000
LSE
15:23:49
490
3922.5000
LSE
15:24:44
491
3923.0000
LSE
15:25:22
483
3922.0000
LSE
15:26:11
536
3922.5000
LSE
15:27:03
888
3928.0000
LSE
15:29:06
156
3928.5000
LSE
15:30:05
343
3928.5000
LSE
15:30:05
405
3928.5000
LSE
15:30:05
105
3928.5000
LSE
15:30:05
490
3927.0000
LSE
15:30:27
223
3926.5000
LSE
15:31:16
261
3926.5000
LSE
15:31:16
440
3926.0000
LSE
15:32:00
505
3926.5000
LSE
15:32:51
263
3929.5000
LSE
15:34:19
319
3929.5000
LSE
15:34:19
491
3929.0000
LSE
15:34:32
541
3927.0000
LSE
15:35:16
507
3924.0000
LSE
15:36:08
476
3923.5000
LSE
15:36:26
433
3923.0000
LSE
15:37:04
27
3923.0000
LSE
15:37:04
74
3926.0000
LSE
15:39:40
150
3926.0000
LSE
15:39:40
50
3926.0000
LSE
15:39:40
50
3926.0000
LSE
15:39:40
50
3926.0000
LSE
15:39:40
299
3926.0000
LSE
15:39:40
884
3926.0000
LSE
15:39:40
185
3924.0000
LSE
15:40:09
253
3924.0000
LSE
15:40:09
77
3924.0000
LSE
15:40:09
453
3923.5000
LSE
15:40:59
483
3923.0000
LSE
15:41:53
467
3921.5000
LSE
15:42:28
468
3922.5000
LSE
15:43:18
237
3920.5000
LSE
15:43:44
294
3920.5000
LSE
15:43:44
68
3921.5000
LSE
15:44:41
301
3921.5000
LSE
15:44:41
68
3921.5000
LSE
15:44:41
402
3919.0000
LSE
15:45:09
101
3919.0000
LSE
15:45:09
480
3919.0000
LSE
15:45:37
38
3920.5000
LSE
15:48:33
70
3920.5000
LSE
15:48:33
180
3920.0000
LSE
15:48:33
196
3920.5000
LSE
15:48:33
158
3920.5000
LSE
15:48:33
4
3921.5000
LSE
15:49:04
50
3921.5000
LSE
15:49:04
50
3921.5000
LSE
15:49:04
150
3921.5000
LSE
15:49:04
61
3921.5000
LSE
15:49:04
507
3921.5000
LSE
15:49:42
482
3921.5000
LSE
15:49:42
245
3921.5000
LSE
15:50:08
198
3921.5000
LSE
15:50:08
232
3921.5000
LSE
15:50:08
348
3921.5000
LSE
15:50:08
709
3919.0000
LSE
15:51:39
453
3919.5000
LSE
15:52:11
495
3920.0000
LSE
15:52:54
48
3920.0000
LSE
15:52:54
662
3920.0000
LSE
15:52:54
509
3920.0000
LSE
15:52:54
443
3920.0000
LSE
15:52:55
269
3922.0000
LSE
15:54:18
1
3922.0000
LSE
15:54:18
192
3922.0000
LSE
15:54:18
258
3922.0000
LSE
15:54:18
164
3922.0000
LSE
15:54:18
199
3922.0000
LSE
15:54:18
214
3922.0000
LSE
15:54:18
793
3922.0000
LSE
15:54:18
103
3922.0000
LSE
15:54:18
460
3921.5000
LSE
15:54:22
949
3921.5000
LSE
15:54:22
541
3922.5000
LSE
15:55:07
1119
3922.0000
LSE
15:55:24
506
3922.0000
LSE
15:55:24
50
3923.0000
LSE
15:56:05
14
3923.0000
LSE
15:56:05
74
3923.0000
LSE
15:56:05
50
3923.0000
LSE
15:56:05
150
3923.0000
LSE
15:56:05
36
3923.0000
LSE
15:56:05
50
3923.0000
LSE
15:56:05
191
3923.0000
LSE
15:56:05
58
3922.5000
LSE
15:56:05
712
3922.5000
LSE
15:56:06
486
3922.5000
LSE
15:56:06
677
3922.5000
LSE
15:56:06
468
3922.0000
LSE
15:56:14
534
3922.0000
LSE
15:56:14
501
3921.5000
LSE
15:56:38
450
3921.5000
LSE
15:56:38
504
3921.0000
LSE
15:57:36
39
3921.5000
LSE
15:57:36
160
3921.5000
LSE
15:57:36
1245
3921.5000
LSE
15:57:36
311
3921.5000
LSE
15:57:36
106
3921.5000
LSE
15:57:36
57
3921.5000
LSE
15:57:36
637
3921.5000
LSE
15:57:36
391
3921.5000
LSE
15:57:36
473
3921.0000
LSE
15:58:16
576
3920.5000
LSE
15:58:41
140
3920.5000
LSE
15:58:41
305
3920.5000
LSE
15:58:41
97
3920.5000
LSE
15:58:41
247
3920.5000
LSE
15:58:41
364
3920.5000
LSE
15:58:41
122
3921.0000
LSE
15:59:41
657
3920.5000
LSE
15:59:42
107
3920.5000
LSE
15:59:42
395
3921.0000
LSE
15:59:42
703
3920.5000
LSE
16:00:05
492
3920.5000
LSE
16:00:05
500
3920.5000
LSE
16:00:05
421
3920.5000
LSE
16:00:05
350
3920.5000
LSE
16:00:05
59
3920.5000
LSE
16:00:53
368
3920.5000
LSE
16:00:53
68
3920.5000
LSE
16:00:53
921
3920.5000
LSE
16:00:53
166
3920.5000
LSE
16:00:53
307
3920.5000
LSE
16:00:53
150
3920.5000
LSE
16:00:53
510
3920.5000
LSE
16:00:53
1226
3920.5000
LSE
16:00:53
489
3920.0000
LSE
16:01:56
61
3920.0000
LSE
16:02:06
486
3920.0000
LSE
16:02:06
462
3920.0000
LSE
16:02:06
16
3920.0000
LSE
16:02:14
422
3920.0000
LSE
16:02:14
46
3922.5000
LSE
16:02:54
226
3922.5000
LSE
16:02:54
284
3922.5000
LSE
16:02:54
185
3922.5000
LSE
16:02:54
50
3923.0000
LSE
16:02:54
50
3923.0000
LSE
16:02:54
150
3923.0000
LSE
16:02:54
50
3923.0000
LSE
16:02:54
50
3923.0000
LSE
16:02:54
74
3923.0000
LSE
16:02:54
17
3923.0000
LSE
16:02:54
585
3922.5000
LSE
16:02:54
104
3922.5000
LSE
16:02:54
451
3922.5000
LSE
16:02:54
267
3922.5000
LSE
16:02:57
200
3923.5000
LSE
16:03:20
461
3923.5000
LSE
16:03:20
496
3923.5000
LSE
16:03:30
458
3924.0000
LSE
16:03:30
1394
3924.0000
LSE
16:03:30
88
3923.5000
LSE
16:03:39
150
3923.5000
LSE
16:03:39
300
3923.5000
LSE
16:03:39
470
3923.0000
LSE
16:03:59
449
3922.5000
LSE
16:04:10
619
3922.5000
LSE
16:04:10
531
3922.0000
LSE
16:04:14
671
3923.5000
LSE
16:04:58
464
3923.5000
LSE
16:04:58
294
3923.5000
LSE
16:04:58
267
3923.0000
LSE
16:05:02
180
3923.0000
LSE
16:05:02
479
3923.0000
LSE
16:05:02
471
3923.0000
LSE
16:05:02
11
3921.0000
LSE
16:05:27
858
3920.5000
LSE
16:05:30
59
3919.5000
LSE
16:06:00
303
3919.5000
LSE
16:06:00
150
3919.5000
LSE
16:06:00
813
3919.5000
LSE
16:06:00
540
3919.5000
LSE
16:06:00
445
3920.0000
LSE
16:06:00
510
3918.5000
LSE
16:06:21
12
3922.0000
LSE
16:07:36
39
3922.0000
LSE
16:07:36
64
3922.0000
LSE
16:07:36
498
3921.5000
LSE
16:07:52
540
3922.0000
LSE
16:07:52
538
3922.0000
LSE
16:07:52
88
3922.5000
LSE
16:07:52
809
3922.5000
LSE
16:07:52
526
3922.5000
LSE
16:07:52
502
3922.5000
LSE
16:07:52
331
3923.0000
LSE
16:07:52
500
3923.0000
LSE
16:07:52
495
3923.0000
LSE
16:07:52
160
3923.0000
LSE
16:09:09
15
3923.0000
LSE
16:09:09
3
3923.0000
LSE
16:09:09
46
3923.0000
LSE
16:09:09
71
3923.0000
LSE
16:09:09
231
3922.5000
LSE
16:09:10
227
3922.5000
LSE
16:09:10
443
3922.5000
LSE
16:09:10
23
3922.5000
LSE
16:09:10
162
3922.5000
LSE
16:09:10
42
3922.5000
LSE
16:09:10
243
3922.5000
LSE
16:09:10
352
3923.0000
LSE
16:09:10
364
3922.5000
LSE
16:09:47
50
3922.5000
LSE
16:09:47
57
3922.5000
LSE
16:09:47
50
3922.5000
LSE
16:09:47
872
3922.5000
LSE
16:09:47
50
3922.5000
LSE
16:09:47
93
3922.5000
LSE
16:09:47
302
3922.5000
LSE
16:09:47
50
3922.5000
LSE
16:09:47
854
3922.5000
LSE
16:09:47
515
3922.5000
LSE
16:09:47
505
3921.5000
LSE
16:10:00
401
3921.0000
LSE
16:10:02
99
3921.0000
LSE
16:10:02
519
3920.0000
LSE
16:10:11
520
3920.0000
LSE
16:10:54
545
3920.0000
LSE
16:10:54
863
3919.5000
LSE
16:11:01
523
3919.5000
LSE
16:11:01
541
3919.0000
LSE
16:11:09
529
3919.5000
LSE
16:11:50
501
3919.5000
LSE
16:11:50
478
3919.5000
LSE
16:11:50
175
3919.0000
LSE
16:11:56
330
3919.0000
LSE
16:11:56
698
3919.0000
LSE
16:11:56
110
3922.0000
LSE
16:13:18
50
3922.0000
LSE
16:13:18
131
3923.0000
LSE
16:13:27
379
3923.0000
LSE
16:13:27
50
3923.0000
LSE
16:13:27
150
3923.0000
LSE
16:13:27
190
3924.0000
LSE
16:13:44
80
3924.0000
LSE
16:13:44
696
3924.0000
LSE
16:13:44
157
3924.0000
LSE
16:13:44
48
3924.0000
LSE
16:13:44
80
3924.0000
LSE
16:13:44
267
3924.0000
LSE
16:13:44
266
3924.0000
LSE
16:13:44
494
3923.0000
LSE
16:13:46
476
3923.0000
LSE
16:13:46
966
3923.5000
LSE
16:13:46
502
3923.5000
LSE
16:13:46
533
3923.5000
LSE
16:13:46
664
3923.5000
LSE
16:14:29
493
3923.5000
LSE
16:14:29
940
3923.5000
LSE
16:14:29
560
3924.5000
LSE
16:14:57
529
3925.0000
LSE
16:15:23
531
3925.0000
LSE
16:15:23
977
3924.5000
LSE
16:15:24
583
3925.0000
LSE
16:16:00
510
3925.0000
LSE
16:16:00
849
3925.0000
LSE
16:16:00
170
3925.0000
LSE
16:16:00
496
3925.0000
LSE
16:16:00
187
3925.0000
LSE
16:16:40
179
3924.5000
LSE
16:16:51
130
3924.5000
LSE
16:16:51
379
3924.5000
LSE
16:16:51
527
3924.5000
LSE
16:16:53
447
3924.5000
LSE
16:16:53
438
3924.5000
LSE
16:16:53
553
3924.5000
LSE
16:16:53
525
3924.0000
LSE
16:16:56
747
3921.0000
LSE
16:17:34
619
3921.5000
LSE
16:17:34
398
3921.5000
LSE
16:17:34
444
3921.5000
LSE
16:17:34
1298
3924.0000
LSE
16:18:41
107
3924.0000
LSE
16:18:41
671
3924.0000
LSE
16:18:41
27
3924.5000
LSE
16:19:12
74
3924.5000
LSE
16:19:12
50
3924.5000
LSE
16:19:12
150
3924.5000
LSE
16:19:12
743
3924.5000
LSE
16:19:13
454
3924.0000
LSE
16:19:33
71
3924.0000
LSE
16:19:33
691
3924.0000
LSE
16:19:33
1080
3924.0000
LSE
16:19:33
15
3923.0000
LSE
16:19:37
5
3923.0000
LSE
16:19:37
210
3923.0000
LSE
16:19:37
269
3923.0000
LSE
16:19:37
524
3923.0000
LSE
16:19:37
1104
3923.0000
LSE
16:19:37
616
3922.5000
LSE
16:19:51
497
3922.0000
LSE
16:20:00
316
3922.5000
LSE
16:20:34
153
3922.5000
LSE
16:20:34
469
3922.0000
LSE
16:20:44
42
3922.0000
LSE
16:20:44
858
3922.0000
LSE
16:20:44
500
3922.0000
LSE
16:20:44
170
3921.0000
LSE
16:20:51
71
3922.0000
LSE
16:21:19
474
3922.0000
LSE
16:21:19
603
3922.0000
LSE
16:21:19
54
3922.0000
LSE
16:21:19
74
3922.0000
LSE
16:21:19
50
3922.0000
LSE
16:21:19
50
3922.0000
LSE
16:21:19
245
3922.0000
LSE
16:21:19
414
3922.0000
LSE
16:21:19
144
3922.0000
LSE
16:21:19
459
3921.5000
LSE
16:21:27
464
3921.5000
LSE
16:21:27
445
3921.0000
LSE
16:21:28
486
3921.0000
LSE
16:21:28
474
3919.5000
LSE
16:21:41
506
3918.5000
LSE
16:21:56
523
3918.5000
LSE
16:21:56
333
3918.5000
LSE
16:22:07
187
3918.5000
LSE
16:22:07
498
3918.0000
LSE
16:22:33
357
3918.0000
LSE
16:22:33
155
3918.0000
LSE
16:22:33
522
3918.0000
LSE
16:22:33
113
3917.5000
LSE
16:23:06
659
3917.5000
LSE
16:23:06
352
3917.5000
LSE
16:23:06
498
3917.5000
LSE
16:23:06
184
3917.0000
LSE
16:23:11
407
3917.0000
LSE
16:23:12
526
3917.0000
LSE
16:23:12
13
3916.5000
LSE
16:23:31
564
3916.5000
LSE
16:23:31
517
3916.5000
LSE
16:23:31
544
3916.0000
LSE
16:23:34
845
3916.0000
LSE
16:23:34
259
3915.5000
LSE
16:23:56
252
3915.5000
LSE
16:23:59
516
3915.5000
LSE
16:23:59
501
3915.5000
LSE
16:23:59
545
3916.0000
LSE
16:24:23
509
3917.5000
LSE
16:24:51
336
3917.5000
LSE
16:25:00
605
3917.5000
LSE
16:25:00
291
3917.5000
LSE
16:25:00
564
3917.5000
LSE
16:25:00
478
3918.0000
LSE
16:25:10
192
3918.5000
LSE
16:25:22
342
3918.5000
LSE
16:25:22
824
3919.0000
LSE
16:25:29
102
3919.0000
LSE
16:25:29
28
3919.0000
LSE
16:25:29
4
3919.0000
LSE
16:25:29
501
3918.5000
LSE
16:25:41
333
3918.5000
LSE
16:25:41
313
3918.5000
LSE
16:25:41
278
3918.5000
LSE
16:25:41
447
3918.5000
LSE
16:25:41
318
3918.5000
LSE
16:25:41
165
3918.5000
LSE
16:25:41
538
3918.5000
LSE
16:25:41
534
3918.5000
LSE
16:25:41
345
3918.5000
LSE
16:26:18
33
3918.5000
LSE
16:26:18
158
3918.5000
LSE
16:26:18
258
3918.0000
LSE
16:26:18
30
3918.5000
LSE
16:26:21
461
3918.5000
LSE
16:26:21
9
3918.5000
LSE
16:26:21
200
3919.0000
LSE
16:26:34
332
3919.0000
LSE
16:26:34
282
3919.5000
LSE
16:26:34
61
3919.5000
LSE
16:26:34
382
3919.5000
LSE
16:26:34
150
3919.5000
LSE
16:26:34
53
3918.5000
LSE
16:26:35
50
3918.5000
LSE
16:26:35
213
3918.5000
LSE
16:26:35
151
3918.5000
LSE
16:26:35
118
3918.5000
LSE
16:26:35
860
3918.5000
LSE
16:26:35
441
3918.5000
LSE
16:26:35
414
3918.5000
LSE
16:26:35
214
3918.5000
LSE
16:27:10
218
3918.5000
LSE
16:27:10
407
3918.5000
LSE
16:27:10
65
3918.5000
LSE
16:27:10
80
3919.5000
LSE
16:27:26
41
3919.5000
LSE
16:27:26
3
3919.5000
LSE
16:27:26
220
3919.5000
LSE
16:27:26
213
3919.5000
LSE
16:27:26
286
3919.5000
LSE
16:27:26
209
3919.5000
LSE
16:27:26
224
3919.5000
LSE
16:27:26
275
3919.5000
LSE
16:27:26
494
3920.0000
LSE
16:27:35
177
3920.5000
LSE
16:27:35
50
3920.0000
LSE
16:27:35
73
3920.0000
LSE
16:27:35
150
3920.0000
LSE
16:27:35
74
3920.5000
LSE
16:27:35
150
3920.5000
LSE
16:27:35
334
3920.5000
LSE
16:27:35
1190
3919.0000
LSE
16:27:38
402
3919.5000
LSE
16:27:40
54
3919.5000
LSE
16:27:40
50
3919.5000
LSE
16:27:54
195
3919.0000
LSE
16:27:54
23
3919.5000
LSE
16:27:54
150
3919.5000
LSE
16:27:54
33
3919.5000
LSE
16:27:54
28
3919.0000
LSE
16:27:54
310
3919.0000
LSE
16:27:54
200
3919.0000
LSE
16:27:54
640
3919.0000
LSE
16:27:54
426
3919.0000
LSE
16:27:54
571
3919.0000
LSE
16:27:54
108
3920.5000
LSE
16:28:08
288
3920.5000
LSE
16:28:08
39
3920.5000
LSE
16:28:08
50
3920.5000
LSE
16:28:08
705
3920.0000
LSE
16:28:08
114
3920.5000
LSE
16:28:12
150
3920.5000
LSE
16:28:12
81
3920.5000
LSE
16:28:12
33
3920.5000
LSE
16:28:12
218
3920.5000
LSE
16:28:12
150
3920.5000
LSE
16:28:12
23
3920.5000
LSE
16:28:12
102
3920.5000
LSE
16:28:12
92
3920.5000
LSE
16:28:24
281
3920.5000
LSE
16:28:24
150
3920.5000
LSE
16:28:24
26
3920.5000
LSE
16:28:24
112
3920.5000
LSE
16:28:24
50
3920.5000
LSE
16:28:24
334
3920.5000
LSE
16:28:24
108
3921.0000
LSE
16:28:24
19
3920.5000
LSE
16:28:24
66
3920.5000
LSE
16:28:24
50
3920.5000
LSE
16:28:24
468
3918.0000
LSE
16:28:29
106
3918.0000
LSE
16:28:35
129
3918.0000
LSE
16:28:35
21
3918.0000
LSE
16:28:35
507
3918.0000
LSE
16:28:35
219
3918.0000
LSE
16:28:42
126
3918.0000
LSE
16:28:42
150
3918.0000
LSE
16:28:42
107
3917.5000
LSE
16:28:42
58
3917.5000
LSE
16:28:42
150
3917.5000
LSE
16:28:49
115
3917.5000
LSE
16:28:49
33
3917.5000
LSE
16:28:49
33
3917.5000
LSE
16:28:49
210
3917.5000
LSE
16:28:49
195
3917.0000
LSE
16:28:50
274
3917.0000
LSE
16:28:50
129
3917.0000
LSE
16:29:01
427
3917.0000
LSE
16:29:01
418
3916.5000
LSE
16:29:02
166
3916.5000
LSE
16:29:05
124
3916.5000
LSE
16:29:05
97
3916.5000
LSE
16:29:05
110
3916.5000
LSE
16:29:05
48
3916.0000
LSE
16:29:17
171
3916.0000
LSE
16:29:17
50
3915.5000
LSE
16:29:17
135
3916.0000
LSE
16:29:17
66
3916.0000
LSE
16:29:17
41
3916.0000
LSE
16:29:17
50
3916.0000
LSE
16:29:17
50
3916.0000
LSE
16:29:17
440
3930.0000
Turquoise
15:15:05
133
3928.5000
Turquoise
15:16:36
455
3929.0000
Turquoise
15:17:15
22
3927.5000
Turquoise
15:18:32
138
3927.5000
Turquoise
15:18:32
23
3927.5000
Turquoise
15:18:32
38
3927.5000
Turquoise
15:18:32
24
3927.5000
Turquoise
15:18:32
88
3927.5000
Turquoise
15:18:32
50
3927.5000
Turquoise
15:18:32
455
3927.5000
Turquoise
15:20:02
99
3925.5000
Turquoise
15:22:17
13
3925.5000
Turquoise
15:22:17
399
3926.0000
Turquoise
15:22:17
444
3925.0000
Turquoise
15:23:37
397
3922.5000
Turquoise
15:24:47
387
3923.0000
Turquoise
15:25:48
434
3923.0000
Turquoise
15:26:59
79
3928.0000
Turquoise
15:29:06
358
3928.0000
Turquoise
15:29:06
25
3927.5000
Turquoise
15:30:11
43
3927.5000
Turquoise
15:30:12
336
3927.5000
Turquoise
15:30:27
424
3926.5000
Turquoise
15:31:39
436
3928.0000
Turquoise
15:34:34
393
3928.5000
Turquoise
15:34:34
426
3924.5000
Turquoise
15:36:56
159
3926.0000
Turquoise
15:39:40
130
3926.0000
Turquoise
15:39:40
100
3926.0000
Turquoise
15:39:40
435
3926.0000
Turquoise
15:39:40
381
3924.0000
Turquoise
15:40:57
78
3924.0000
Turquoise
15:40:57
415
3922.0000
Turquoise
15:42:04
205
3921.0000
Turquoise
15:44:52
374
3921.0000
Turquoise
15:44:52
426
3917.5000
Turquoise
15:46:13
409
3921.5000
Turquoise
15:49:42
412
3921.0000
Turquoise
15:50:24
17
3920.5000
Turquoise
15:50:29
39
3920.5000
Turquoise
15:50:29
326
3920.5000
Turquoise
15:50:29
18
3920.5000
Turquoise
15:50:29
5
3920.5000
Turquoise
15:50:29
387
3919.0000
Turquoise
15:51:44
8
3919.0000
Turquoise
15:51:46
155
3919.5000
Turquoise
15:53:05
56
3919.5000
Turquoise
15:53:12
41
3923.0000
Turquoise
15:55:15
100
3922.5000
Turquoise
15:55:21
470
3922.5000
Turquoise
15:55:21
449
3922.0000
Turquoise
15:56:24
448
3921.5000
Turquoise
15:57:36
134
3920.5000
Turquoise
16:00:05
92
3920.5000
Turquoise
16:00:05
423
3920.5000
Turquoise
16:00:09
171
3920.5000
Turquoise
16:00:09
497
3923.5000
Turquoise
16:03:39
456
3923.0000
Turquoise
16:04:09
354
3922.0000
Turquoise
16:04:14
56
3922.0000
Turquoise
16:04:22
383
3922.0000
Turquoise
16:05:27
127
3921.5000
Turquoise
16:07:52
250
3921.5000
Turquoise
16:07:52
450
3922.0000
Turquoise
16:07:52
109
3922.5000
Turquoise
16:09:47
100
3922.5000
Turquoise
16:09:47
184
3922.5000
Turquoise
16:09:47
435
3922.5000
Turquoise
16:09:47
382
3919.0000
Turquoise
16:11:56
273
3923.5000
Turquoise
16:13:46
100
3923.5000
Turquoise
16:13:46
422
3923.5000
Turquoise
16:13:46
451
3925.0000
Turquoise
16:15:23
233
3924.5000
Turquoise
16:16:53
209
3924.5000
Turquoise
16:16:53
49
3924.0000
Turquoise
16:18:53
378
3924.0000
Turquoise
16:19:33
513
3923.5000
Turquoise
16:19:34
409
3922.5000
Turquoise
16:19:51
455
3921.5000
Turquoise
16:21:27
408
3921.0000
Turquoise
16:21:28
453
3918.0000
Turquoise
16:23:06
60
3919.0000
Turquoise
16:25:23
90
3919.0000
Turquoise
16:25:23
100
3919.0000
Turquoise
16:25:29
480
3918.5000
Turquoise
16:25:41
396
3918.5000
Turquoise
16:25:41
511
3918.0000
Turquoise
16:26:35
380
3919.5000
Turquoise
16:27:35
307
3920.5000
Turquoise
16:27:35
119
3920.5000
Turquoise
16:27:35
50
3920.5000
Turquoise
16:27:35
108
3920.0000
Turquoise
16:27:35
100
3920.0000
Turquoise
16:27:35
110
3920.0000
Turquoise
16:27:35
50
3920.0000
Turquoise
16:27:35
50
3921.5000
Turquoise
16:28:05
50
3921.5000
Turquoise
16:28:05
90
3921.5000
Turquoise
16:28:05
191
3921.5000
Turquoise
16:28:20
50
3921.5000
Turquoise
16:28:20
41
3921.0000
Turquoise
16:28:20
2
3920.5000
Turquoise
16:28:20
30
3918.0000
Turquoise
16:28:35
50
3918.0000
Turquoise
16:28:35
27
3918.0000
Turquoise
16:28:35
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.ENDPOSGZGMLVNNGMZM
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