REG - Unilever PLC - Transaction in Own Shares
24 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:
24 September 2021
Number of ordinary shares purchased:
582,561
Highest price paid per share:
GBp 4,009.0000
Lowest price paid per share:
GBp 3,978.0000
Volume weighted average price paid per share:
GBp 3,994.7684
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 43,516,564 of its ordinary shares in treasury and has 2,585,727,208 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,995.2734
500,000
BATS
3,991.8846
52,090
Chi-X
3,991.4116
30,471
Turquoise
0.0000
0
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
54
3,987.00
BATE
08:04:54
461
3,987.00
BATE
08:04:59
348
3,987.00
BATE
08:04:59
61
3,988.00
BATE
08:06:08
25
3,988.00
BATE
08:06:08
17
3,988.00
BATE
08:06:08
263
3,988.00
BATE
08:06:09
458
3,988.00
BATE
08:06:18
401
3,988.00
BATE
08:06:18
140
3,988.00
BATE
08:06:18
135
3,984.50
BATE
08:07:39
159
3,984.50
BATE
08:08:10
12
3,984.50
BATE
08:08:10
102
3,984.50
BATE
08:08:22
40
3,984.50
BATE
08:08:32
43
3,984.50
BATE
08:08:32
111
3,984.50
BATE
08:08:50
63
3,984.50
BATE
08:08:50
545
3,993.00
BATE
08:09:51
456
3,991.50
BATE
08:10:25
193
3,991.50
BATE
08:10:41
8
3,991.50
BATE
08:10:44
277
3,991.50
BATE
08:10:44
80
3,989.50
BATE
08:10:54
87
3,989.50
BATE
08:10:54
25
3,989.50
BATE
08:10:54
232
3,989.50
BATE
08:11:04
90
3,992.00
BATE
08:12:04
317
3,992.00
BATE
08:12:04
400
3,992.00
BATE
08:12:04
399
3,990.50
BATE
08:12:18
403
3,994.00
BATE
08:15:05
12
3,994.00
BATE
08:15:05
3
3,994.00
BATE
08:15:05
117
3,994.00
BATE
08:15:05
266
3,994.00
BATE
08:15:05
404
3,994.50
BATE
08:15:53
100
4,000.50
BATE
08:17:15
81
4,000.50
BATE
08:17:15
45
4,000.50
BATE
08:17:15
40
4,000.50
BATE
08:17:15
60
3,999.00
BATE
08:17:40
100
3,999.00
BATE
08:17:40
45
3,999.00
BATE
08:17:40
100
3,998.50
BATE
08:17:40
220
3,998.50
BATE
08:17:40
197
3,998.50
BATE
08:17:40
18
3,998.50
BATE
08:17:40
123
3,998.50
BATE
08:17:40
450
4,008.00
BATE
08:20:10
41
4008.0000
BATE
08:20:10
332
4008.0000
BATE
08:20:10
50
4008.5000
BATE
08:20:51
46
4008.5000
BATE
08:20:52
61
4008.5000
BATE
08:20:52
417
4008.5000
BATE
08:20:57
148
4008.5000
BATE
08:20:57
10
4008.5000
BATE
08:20:57
61
4008.5000
BATE
08:20:57
433
4006.5000
BATE
08:21:51
65
3989.0000
BATE
11:22:16
357
3989.0000
BATE
11:22:16
299
3991.0000
BATE
11:25:38
125
3991.0000
BATE
11:25:38
109
3990.5000
BATE
11:25:58
121
3990.5000
BATE
11:25:59
200
3990.5000
BATE
11:25:59
98
3990.5000
BATE
11:26:00
6
3990.5000
BATE
11:26:00
150
3990.5000
BATE
11:26:02
63
3990.5000
BATE
11:26:04
65
3990.5000
BATE
11:26:05
18
3988.0000
BATE
11:27:20
100
3988.0000
BATE
11:27:20
136
3988.0000
BATE
11:27:49
23
3988.0000
BATE
11:27:49
24
3988.0000
BATE
11:27:49
29
3988.0000
BATE
11:27:49
130
3988.0000
BATE
11:27:49
29
3989.0000
BATE
11:33:22
131
3989.0000
BATE
11:33:22
76
3989.5000
BATE
11:33:22
27
3989.5000
BATE
11:33:22
100
3989.5000
BATE
11:33:22
65
3989.5000
BATE
11:33:22
100
3989.0000
BATE
11:33:22
283
3989.0000
BATE
11:33:22
179
3989.0000
BATE
11:33:22
445
3989.0000
BATE
11:34:06
339
3989.0000
BATE
11:34:06
25
3989.0000
BATE
11:34:06
26
3989.0000
BATE
11:34:06
377
3987.0000
BATE
11:35:26
16
3984.5000
BATE
11:38:06
97
3984.5000
BATE
11:38:06
262
3984.5000
BATE
11:38:19
421
3986.0000
BATE
11:42:32
151
3987.5000
BATE
11:43:03
30
3987.5000
BATE
11:43:03
71
3987.5000
BATE
11:43:03
40
3987.5000
BATE
11:43:07
73
3987.5000
BATE
11:43:07
287
3987.5000
BATE
11:43:29
268
3987.5000
BATE
11:43:29
43
3987.5000
BATE
11:46:29
82
3987.5000
BATE
11:46:29
203
3987.5000
BATE
11:46:29
385
3987.0000
BATE
11:46:50
393
3987.0000
BATE
11:46:50
180
3986.0000
BATE
11:47:09
85
3986.0000
BATE
11:47:09
37
3986.0000
BATE
11:47:09
75
3986.0000
BATE
11:47:09
58
3986.0000
BATE
11:47:12
17
3986.0000
BATE
11:47:14
453
3985.5000
BATE
11:48:19
93
3984.0000
BATE
11:50:17
8
3984.0000
BATE
11:50:17
102
3984.0000
BATE
11:50:18
48
3984.0000
BATE
11:50:18
19
3984.0000
BATE
11:50:18
101
3984.0000
BATE
11:50:18
444
3985.5000
BATE
11:53:03
183
3985.5000
BATE
11:54:35
189
3985.5000
BATE
11:54:35
47
3985.5000
BATE
11:54:35
246
3984.5000
BATE
11:55:09
116
3984.5000
BATE
11:55:09
87
3984.5000
BATE
11:55:09
43
3984.5000
BATE
11:55:09
9
3984.5000
BATE
11:55:09
129
3984.5000
BATE
11:55:09
237
3984.5000
BATE
11:55:09
1
3984.5000
BATE
11:55:10
6
3984.5000
BATE
11:55:12
233
3984.0000
BATE
11:58:41
174
3984.0000
BATE
11:58:41
47
3985.5000
BATE
12:00:19
41
3985.5000
BATE
12:00:20
100
3985.5000
BATE
12:00:20
20
3985.5000
BATE
12:00:20
13
3985.5000
BATE
12:00:20
196
3985.5000
BATE
12:00:20
93
3985.5000
BATE
12:00:20
145
3985.5000
BATE
12:00:20
141
3985.5000
BATE
12:01:43
116
3985.5000
BATE
12:01:44
99
3985.5000
BATE
12:01:44
39
3985.5000
BATE
12:01:44
18
3985.5000
BATE
12:01:44
30
3985.5000
BATE
12:01:44
12
3985.5000
BATE
12:01:44
12
3985.5000
BATE
12:01:44
45
3985.5000
BATE
12:01:44
20
3985.5000
BATE
12:01:44
22
3985.5000
BATE
12:01:44
292
3985.5000
BATE
12:01:44
81
3986.5000
BATE
12:03:44
188
3986.5000
BATE
12:03:44
437
3986.0000
BATE
12:04:08
32
3987.5000
BATE
12:06:43
45
3987.5000
BATE
12:06:43
198
3989.5000
BATE
12:08:43
34
3989.5000
BATE
12:08:43
78
3989.5000
BATE
12:08:43
437
3989.5000
BATE
12:08:49
334
3989.0000
BATE
12:08:50
100
3989.0000
BATE
12:08:50
75
3990.5000
BATE
12:09:48
13
3990.0000
BATE
12:10:19
132
3990.0000
BATE
12:10:19
11
3990.0000
BATE
12:10:19
55
3990.0000
BATE
12:10:19
47
3990.0000
BATE
12:10:19
18
3990.0000
BATE
12:10:19
19
3990.0000
BATE
12:10:19
25
3990.0000
BATE
12:10:19
11
3990.0000
BATE
12:10:19
15
3990.0000
BATE
12:10:19
78
3990.0000
BATE
12:10:19
38
3990.0000
BATE
12:10:19
83
3990.0000
BATE
12:10:19
325
3990.0000
BATE
12:10:19
12
3990.0000
BATE
12:10:19
11
3990.0000
BATE
12:10:19
100
3991.0000
BATE
12:12:23
297
3991.0000
BATE
12:12:23
47
3991.0000
BATE
12:13:03
33
3991.0000
BATE
12:13:03
90
3991.0000
BATE
12:13:03
12
3991.0000
BATE
12:13:03
43
3991.0000
BATE
12:13:03
36
3991.0000
BATE
12:13:03
142
3991.0000
BATE
12:13:04
209
3989.0000
BATE
12:15:02
231
3989.0000
BATE
12:15:02
15
3989.0000
BATE
12:15:02
372
3988.5000
BATE
12:16:10
390
3987.5000
BATE
12:18:55
73
3988.5000
BATE
12:19:34
294
3988.5000
BATE
12:19:34
361
3989.0000
BATE
12:20:26
83
3989.0000
BATE
12:20:26
387
3988.0000
BATE
12:21:34
12
3988.0000
BATE
12:24:24
171
3988.0000
BATE
12:24:24
21
3988.0000
BATE
12:24:24
31
3988.0000
BATE
12:24:24
10
3988.0000
BATE
12:24:24
83
3988.0000
BATE
12:24:32
14
3988.5000
BATE
12:25:32
267
3988.5000
BATE
12:25:33
149
3988.5000
BATE
12:25:33
3
3988.5000
BATE
12:25:33
32
3989.5000
BATE
12:27:52
350
3989.5000
BATE
12:27:52
22
3990.0000
BATE
12:30:30
12
3992.0000
BATE
12:31:15
123
3992.0000
BATE
12:31:15
329
3992.0000
BATE
12:31:15
569
3991.5000
BATE
12:31:42
58
3991.0000
BATE
12:32:04
138
3991.0000
BATE
12:32:05
19
3991.0000
BATE
12:32:05
104
3991.0000
BATE
12:32:08
105
3991.0000
BATE
12:32:08
96
3990.5000
BATE
12:32:31
10
3990.5000
BATE
12:32:31
182
3990.5000
BATE
12:32:32
107
3990.5000
BATE
12:32:39
137
3992.0000
BATE
12:35:33
292
3992.0000
BATE
12:35:33
408
3991.5000
BATE
12:35:43
9
3991.5000
BATE
12:35:43
24
3991.5000
BATE
12:35:43
15
3991.5000
BATE
12:35:43
25
3991.5000
BATE
12:38:53
93
3991.5000
BATE
12:38:53
40
3991.5000
BATE
12:38:53
1
3991.5000
BATE
12:38:53
424
3991.5000
BATE
12:38:53
98
3991.5000
BATE
12:38:55
36
3991.5000
BATE
12:39:05
34
3992.0000
BATE
12:40:31
388
3992.0000
BATE
12:40:31
6
3990.5000
BATE
12:43:46
106
3990.5000
BATE
12:43:47
192
3990.5000
BATE
12:43:48
60
3990.5000
BATE
12:43:48
156
3990.5000
BATE
12:43:49
67
3990.5000
BATE
12:43:49
153
3990.5000
BATE
12:43:57
41
3990.5000
BATE
12:43:59
30
3991.5000
BATE
12:47:18
411
3991.5000
BATE
12:47:18
325
3991.5000
BATE
12:47:20
108
3991.5000
BATE
12:47:20
193
3993.0000
BATE
12:49:34
25
3993.0000
BATE
12:49:34
138
3993.0000
BATE
12:49:34
35
3992.5000
BATE
12:50:13
375
3992.5000
BATE
12:50:13
416
3991.5000
BATE
12:50:33
386
3988.5000
BATE
12:52:42
370
3990.0000
BATE
12:53:39
399
3989.5000
BATE
12:54:39
423
3988.0000
BATE
12:57:12
414
3988.5000
BATE
12:58:56
423
3988.0000
BATE
13:00:00
44
3987.5000
BATE
13:00:32
50
3987.5000
BATE
13:00:32
196
3987.5000
BATE
13:00:32
13
3987.5000
BATE
13:00:32
29
3987.5000
BATE
13:00:32
14
3987.5000
BATE
13:00:32
69
3987.5000
BATE
13:00:32
41
3990.5000
BATE
13:04:53
33
3991.0000
BATE
13:05:08
70
3991.0000
BATE
13:05:13
28
3992.0000
BATE
13:05:39
45
3992.0000
BATE
13:05:39
403
3993.5000
BATE
13:06:23
100
3993.5000
BATE
13:06:25
90
3993.5000
BATE
13:06:39
406
3995.0000
BATE
13:08:01
447
3994.0000
BATE
13:08:47
300
3994.5000
BATE
13:08:47
200
3994.5000
BATE
13:08:47
433
3994.5000
BATE
13:08:47
378
3993.5000
BATE
13:10:20
63
3991.5000
BATE
13:12:19
309
3991.5000
BATE
13:12:19
461
3991.0000
BATE
13:12:46
72
3991.0000
BATE
13:14:34
300
3991.0000
BATE
13:14:34
63
3991.0000
BATE
13:16:09
26
3995.0000
BATE
13:18:23
418
3994.5000
BATE
13:18:38
7
3994.5000
BATE
13:18:38
396
3994.5000
BATE
13:18:38
504
3994.5000
BATE
13:18:38
38
3995.0000
BATE
13:21:26
422
3995.0000
BATE
13:21:26
446
3996.5000
BATE
13:23:48
237
3998.0000
BATE
13:27:10
373
3998.0000
BATE
13:27:10
5
3999.5000
BATE
13:29:51
9
3999.5000
BATE
13:29:51
3
3999.5000
BATE
13:29:54
50
3999.5000
BATE
13:29:54
32
3999.0000
BATE
13:30:02
55
3999.0000
BATE
13:30:02
365
3999.0000
BATE
13:30:02
12
3999.0000
BATE
13:30:02
105
3999.0000
BATE
13:30:02
253
3999.0000
BATE
13:30:02
396
3998.5000
BATE
13:30:20
98
3998.0000
BATE
13:30:37
63
3998.0000
BATE
13:30:44
168
3998.0000
BATE
13:30:47
3
3998.5000
BATE
13:32:58
167
3998.5000
BATE
13:32:58
71
3998.5000
BATE
13:32:58
369
3998.5000
BATE
13:33:06
78
3998.5000
BATE
13:33:06
142
3998.5000
BATE
13:33:06
499
4000.5000
BATE
13:35:46
68
4000.5000
BATE
13:37:03
383
4000.5000
BATE
13:37:03
376
4003.0000
BATE
13:39:33
436
4003.0000
BATE
13:39:33
100
4003.5000
BATE
13:39:33
18
4003.5000
BATE
13:39:33
91
4003.5000
BATE
13:39:33
390
4003.0000
BATE
13:41:17
4
4002.0000
BATE
13:41:25
54
4002.0000
BATE
13:41:34
365
4002.0000
BATE
13:41:34
5
4001.5000
BATE
13:42:00
58
4001.5000
BATE
13:42:00
5
4001.5000
BATE
13:42:02
382
4001.5000
BATE
13:42:06
417
3986.5000
CHIX
08:04:59
427
3984.5000
CHIX
08:07:39
416
3993.5000
CHIX
08:09:51
347
3988.5000
CHIX
08:13:39
114
3988.5000
CHIX
08:13:39
462
3999.0000
CHIX
08:17:40
36
4007.5000
CHIX
08:20:58
104
4007.5000
CHIX
08:20:58
231
4007.5000
CHIX
08:21:02
34
4007.5000
CHIX
08:21:02
444
3988.5000
CHIX
11:22:16
100
3989.5000
CHIX
11:24:31
18
3989.5000
CHIX
11:24:31
79
3989.5000
CHIX
11:24:31
238
3991.0000
CHIX
11:25:38
121
3991.0000
CHIX
11:25:38
64
3991.0000
CHIX
11:25:38
382
3989.0000
CHIX
11:26:44
411
3989.0000
CHIX
11:33:22
317
3989.0000
CHIX
11:33:22
184
3989.0000
CHIX
11:33:22
282
3989.0000
CHIX
11:34:06
154
3989.0000
CHIX
11:34:06
14
3989.0000
CHIX
11:34:06
91
3985.0000
CHIX
11:36:34
154
3985.0000
CHIX
11:36:34
70
3985.0000
CHIX
11:36:56
76
3985.0000
CHIX
11:37:33
458
3985.5000
CHIX
11:39:19
213
3987.5000
CHIX
11:43:29
200
3987.5000
CHIX
11:43:29
53
3987.5000
CHIX
11:43:30
23
3987.5000
CHIX
11:43:30
25
3987.5000
CHIX
11:44:04
14
3987.5000
CHIX
11:44:09
365
3987.5000
CHIX
11:44:16
33
3987.0000
CHIX
11:45:28
394
3987.0000
CHIX
11:46:50
354
3985.5000
CHIX
11:48:19
47
3985.5000
CHIX
11:48:19
301
3983.5000
CHIX
11:50:18
73
3983.5000
CHIX
11:50:18
390
3985.5000
CHIX
11:53:03
57
3985.5000
CHIX
11:54:35
75
3985.5000
CHIX
11:54:35
150
3985.5000
CHIX
11:54:35
127
3985.5000
CHIX
11:54:35
382
3983.5000
CHIX
11:58:36
238
3985.5000
CHIX
12:00:20
196
3985.5000
CHIX
12:00:20
34
3985.5000
CHIX
12:00:20
437
3985.5000
CHIX
12:01:44
397
3986.0000
CHIX
12:04:08
200
3987.5000
CHIX
12:06:29
100
3987.5000
CHIX
12:06:29
90
3989.0000
CHIX
12:08:50
300
3989.0000
CHIX
12:08:50
78
3989.0000
CHIX
12:08:50
20
3989.0000
CHIX
12:08:50
21
3989.0000
CHIX
12:08:50
514
3989.0000
CHIX
12:08:50
402
3990.0000
CHIX
12:10:19
49
3991.5000
CHIX
12:12:05
18
3991.5000
CHIX
12:12:05
84
3991.5000
CHIX
12:12:05
232
3991.5000
CHIX
12:12:05
391
3990.0000
CHIX
12:13:14
370
3988.5000
CHIX
12:16:10
64
3987.5000
CHIX
12:18:55
317
3987.5000
CHIX
12:18:55
41
3988.5000
CHIX
12:19:34
100
3988.5000
CHIX
12:19:34
356
3989.0000
CHIX
12:20:26
60
3989.0000
CHIX
12:20:26
422
3988.5000
CHIX
12:23:25
375
3988.5000
CHIX
12:25:30
64
3989.5000
CHIX
12:27:52
348
3989.5000
CHIX
12:27:52
286
3991.5000
CHIX
12:31:42
43
3991.5000
CHIX
12:31:42
110
3991.5000
CHIX
12:31:42
323
3991.5000
CHIX
12:31:42
132
3991.5000
CHIX
12:31:42
177
3992.0000
CHIX
12:35:33
200
3992.0000
CHIX
12:35:33
49
3992.0000
CHIX
12:35:43
429
3992.0000
CHIX
12:40:31
72
3991.5000
CHIX
12:40:55
346
3991.5000
CHIX
12:41:30
18
3990.5000
CHIX
12:43:41
27
3990.5000
CHIX
12:43:41
362
3990.5000
CHIX
12:43:46
387
3991.5000
CHIX
12:47:18
401
3993.0000
CHIX
12:48:32
427
3993.0000
CHIX
12:50:10
15
3992.5000
CHIX
12:50:13
439
3992.5000
CHIX
12:50:13
429
3990.0000
CHIX
12:53:39
8
3990.0000
CHIX
12:54:39
431
3990.0000
CHIX
12:54:39
369
3988.0000
CHIX
12:57:12
77
3988.0000
CHIX
12:57:12
460
3988.0000
CHIX
13:00:00
300
3991.0000
CHIX
13:05:08
100
3993.5000
CHIX
13:06:39
80
3993.5000
CHIX
13:06:39
75
3995.0000
CHIX
13:07:27
493
3995.0000
CHIX
13:08:01
410
3995.0000
CHIX
13:08:47
224
3995.0000
CHIX
13:08:47
42
3995.0000
CHIX
13:08:47
168
3995.0000
CHIX
13:08:47
384
3992.0000
CHIX
13:11:11
431
3991.0000
CHIX
13:13:19
438
3991.0000
CHIX
13:15:41
277
3994.5000
CHIX
13:18:38
106
3994.5000
CHIX
13:18:38
154
3994.5000
CHIX
13:20:36
246
3994.5000
CHIX
13:20:36
159
3997.0000
CHIX
13:23:47
281
3997.0000
CHIX
13:23:48
449
3997.5000
CHIX
13:25:08
391
3999.0000
CHIX
13:30:02
30
3999.0000
CHIX
13:30:02
8
3999.0000
CHIX
13:30:02
432
3998.5000
CHIX
13:30:20
130
3999.0000
CHIX
13:31:32
280
3999.0000
CHIX
13:31:32
45
3999.0000
CHIX
13:31:32
454
3998.5000
CHIX
13:33:04
405
4000.5000
CHIX
13:35:46
398
4000.5000
CHIX
13:37:03
440
4003.0000
CHIX
13:39:33
402
4003.0000
CHIX
13:41:13
383
4001.5000
CHIX
13:42:55
425
3987.0000
LSE
08:04:07
475
3987.0000
LSE
08:04:59
510
3987.0000
LSE
08:04:59
512
3986.5000
LSE
08:05:09
849
3988.5000
LSE
08:06:08
513
3989.0000
LSE
08:06:08
645
3989.0000
LSE
08:06:08
256
3987.5000
LSE
08:06:18
442
3987.5000
LSE
08:06:18
164
3987.5000
LSE
08:06:22
481
3987.0000
LSE
08:07:01
435
3987.0000
LSE
08:07:01
461
3983.5000
LSE
08:07:07
417
3984.5000
LSE
08:08:09
282
3994.0000
LSE
08:09:48
306
3994.0000
LSE
08:09:48
150
3993.0000
LSE
08:09:51
172
3993.0000
LSE
08:09:51
175
3993.5000
LSE
08:09:51
392
3993.5000
LSE
08:09:51
120
3993.0000
LSE
08:09:51
463
3993.5000
LSE
08:09:51
455
3993.5000
LSE
08:09:51
416
3992.5000
LSE
08:10:15
432
3991.0000
LSE
08:10:25
448
3991.0000
LSE
08:10:25
475
3992.5000
LSE
08:12:02
343
3992.5000
LSE
08:12:04
160
3992.5000
LSE
08:12:04
428
3992.5000
LSE
08:12:04
516
3992.5000
LSE
08:12:04
271
3992.5000
LSE
08:12:04
126
3992.5000
LSE
08:12:04
515
3990.5000
LSE
08:12:18
435
3990.5000
LSE
08:12:18
487
3988.0000
LSE
08:13:42
403
3992.5000
LSE
08:14:32
61
3992.5000
LSE
08:14:32
439
3992.5000
LSE
08:14:32
234
3993.5000
LSE
08:15:05
237
3993.5000
LSE
08:15:05
282
3994.5000
LSE
08:15:05
160
3994.5000
LSE
08:15:05
302
3994.5000
LSE
08:15:05
436
3994.5000
LSE
08:15:05
467
3994.5000
LSE
08:15:05
407
3994.0000
LSE
08:15:53
69
3994.0000
LSE
08:15:53
181
3997.5000
LSE
08:16:22
255
3997.5000
LSE
08:16:22
117
4000.0000
LSE
08:17:15
149
4000.0000
LSE
08:17:15
184
4000.0000
LSE
08:17:15
65
4000.0000
LSE
08:17:15
91
3998.5000
LSE
08:17:40
45
3998.5000
LSE
08:17:40
119
3998.5000
LSE
08:17:40
82
3998.5000
LSE
08:17:40
145
3998.5000
LSE
08:17:40
447
4007.5000
LSE
08:20:10
589
4008.5000
LSE
08:20:51
119
4009.0000
LSE
08:20:51
378
4009.0000
LSE
08:20:51
79
4008.0000
LSE
08:20:58
416
4008.0000
LSE
08:20:58
464
4005.5000
LSE
08:22:52
421
4006.0000
LSE
08:22:52
306
4003.5000
LSE
08:23:43
436
4003.5000
LSE
08:23:51
164
4003.5000
LSE
08:23:51
21
4003.5000
LSE
08:23:58
438
4003.5000
LSE
08:23:58
90
4002.5000
LSE
08:24:26
111
4002.5000
LSE
08:24:26
11
4002.5000
LSE
08:24:28
235
4002.5000
LSE
08:24:28
441
4002.5000
LSE
08:24:54
13
4001.5000
LSE
08:25:02
532
4001.5000
LSE
08:25:02
495
4001.5000
LSE
08:25:31
497
4001.5000
LSE
08:25:31
20
4001.5000
LSE
08:25:31
349
4001.0000
LSE
08:27:21
139
4001.0000
LSE
08:27:21
498
4001.0000
LSE
08:27:21
465
4001.0000
LSE
08:27:21
502
3997.0000
LSE
08:28:21
470
3997.0000
LSE
08:28:21
180
3997.0000
LSE
08:30:03
295
3997.0000
LSE
08:30:03
489
3995.0000
LSE
08:31:08
460
3993.5000
LSE
08:32:48
430
3995.0000
LSE
08:34:28
552
3995.0000
LSE
08:34:28
44
3995.0000
LSE
08:34:28
428
3995.5000
LSE
08:35:38
423
3994.5000
LSE
08:36:16
497
3997.5000
LSE
08:37:44
86
3997.0000
LSE
08:38:31
10
3997.0000
LSE
08:38:31
146
3997.0000
LSE
08:38:31
221
3997.0000
LSE
08:38:31
423
3996.0000
LSE
08:39:12
96
3996.0000
LSE
08:39:12
472
3995.5000
LSE
08:40:54
29
3996.5000
LSE
08:43:36
29
3996.5000
LSE
08:43:36
362
3996.5000
LSE
08:43:36
86
3996.0000
LSE
08:43:45
15
3996.0000
LSE
08:43:45
56
3996.0000
LSE
08:43:45
174
3996.0000
LSE
08:43:45
86
3996.0000
LSE
08:43:45
456
3992.5000
LSE
08:45:04
18
3992.5000
LSE
08:45:04
459
3993.0000
LSE
08:46:03
40
3995.0000
LSE
08:48:05
50
3995.0000
LSE
08:48:05
50
3994.5000
LSE
08:48:05
50
3994.5000
LSE
08:48:05
50
3994.5000
LSE
08:48:05
73
3994.5000
LSE
08:48:05
180
3994.5000
LSE
08:48:05
199
3994.5000
LSE
08:48:05
453
3994.5000
LSE
08:48:05
424
3994.5000
LSE
08:49:08
35
3994.5000
LSE
08:49:08
1012
3998.0000
LSE
08:49:49
180
3998.0000
LSE
08:49:58
72
3998.5000
LSE
08:50:10
150
3998.5000
LSE
08:50:10
50
3998.5000
LSE
08:50:10
50
3998.5000
LSE
08:50:10
50
3998.5000
LSE
08:50:10
78
3998.5000
LSE
08:50:10
470
3998.0000
LSE
08:50:14
484
3998.0000
LSE
08:50:14
451
3997.0000
LSE
08:50:19
660
3997.5000
LSE
08:50:19
449
3996.5000
LSE
08:51:15
90
3996.0000
LSE
08:51:59
150
3995.5000
LSE
08:51:59
230
3995.5000
LSE
08:51:59
515
3996.0000
LSE
08:51:59
417
3995.0000
LSE
08:52:12
98
3995.5000
LSE
08:52:39
212
3995.5000
LSE
08:52:39
22
3995.5000
LSE
08:52:39
16
3995.5000
LSE
08:52:39
117
3995.5000
LSE
08:52:39
482
3995.0000
LSE
08:52:53
242
3993.0000
LSE
08:53:23
235
3993.0000
LSE
08:53:23
62
3992.5000
LSE
08:53:28
416
3996.0000
LSE
08:54:18
315
3995.5000
LSE
08:54:22
157
3995.5000
LSE
08:54:22
187
3995.5000
LSE
08:55:05
50
3997.5000
LSE
08:55:31
50
3997.5000
LSE
08:55:31
150
3997.5000
LSE
08:55:31
50
3997.5000
LSE
08:55:31
73
3997.5000
LSE
08:55:31
355
3997.0000
LSE
08:55:31
87
3997.0000
LSE
08:55:31
238
3996.5000
LSE
08:55:34
152
3996.5000
LSE
08:55:34
98
3996.5000
LSE
08:55:34
154
3996.0000
LSE
08:56:22
343
3996.0000
LSE
08:56:22
150
3995.0000
LSE
08:56:33
50
3995.0000
LSE
08:56:33
308
3995.0000
LSE
08:56:33
437
3995.0000
LSE
08:56:33
444
3996.0000
LSE
08:57:49
150
3995.5000
LSE
08:57:59
170
3995.5000
LSE
08:57:59
119
3995.5000
LSE
08:57:59
54
3995.5000
LSE
08:57:59
262
3995.5000
LSE
08:57:59
200
3996.0000
LSE
08:58:23
231
3996.0000
LSE
08:58:23
190
3996.0000
LSE
08:58:23
253
3996.0000
LSE
08:58:23
421
3996.0000
LSE
09:00:20
127
3996.0000
LSE
09:00:20
150
3996.0000
LSE
09:00:20
210
3996.0000
LSE
09:00:20
570
3996.0000
LSE
09:00:20
428
3995.0000
LSE
09:00:45
490
3994.5000
LSE
09:00:51
339
3995.0000
LSE
09:02:00
150
3995.0000
LSE
09:02:00
498
3994.5000
LSE
09:02:07
178
3994.0000
LSE
09:02:13
253
3994.0000
LSE
09:02:13
430
3995.0000
LSE
09:02:33
351
3995.0000
LSE
09:03:01
150
3995.0000
LSE
09:03:01
493
3995.0000
LSE
09:03:01
90
3996.5000
LSE
09:03:38
38
3997.0000
LSE
09:03:59
50
3997.0000
LSE
09:03:59
150
3997.0000
LSE
09:03:59
50
3997.0000
LSE
09:03:59
144
3997.0000
LSE
09:03:59
50
3997.0000
LSE
09:03:59
150
3997.0000
LSE
09:03:59
50
3997.0000
LSE
09:03:59
73
3997.0000
LSE
09:03:59
50
3997.0000
LSE
09:03:59
138
3997.0000
LSE
09:03:59
27
3996.0000
LSE
09:04:05
73
3996.0000
LSE
09:04:05
265
3996.0000
LSE
09:04:05
85
3996.0000
LSE
09:04:05
29
3996.0000
LSE
09:04:05
36
3996.0000
LSE
09:04:05
23
3996.5000
LSE
09:04:05
250
3996.5000
LSE
09:04:05
159
3996.5000
LSE
09:04:05
510
3995.0000
LSE
09:05:01
150
3995.5000
LSE
09:05:01
50
3995.5000
LSE
09:05:01
50
3995.5000
LSE
09:05:01
50
3995.5000
LSE
09:05:01
73
3995.5000
LSE
09:05:01
446
3995.5000
LSE
09:05:01
110
3994.0000
LSE
09:05:02
321
3994.0000
LSE
09:05:02
498
3994.0000
LSE
09:05:02
683
3993.0000
LSE
09:05:21
72
3993.5000
LSE
09:05:21
441
3993.5000
LSE
09:05:21
416
3992.0000
LSE
09:05:33
500
3992.5000
LSE
09:05:33
359
3992.5000
LSE
09:05:52
31
3992.5000
LSE
09:05:52
75
3992.5000
LSE
09:05:52
416
3992.0000
LSE
09:05:54
517
3992.5000
LSE
09:06:20
431
3992.0000
LSE
09:06:31
124
3995.0000
LSE
09:07:23
500
3995.5000
LSE
09:07:23
370
3996.0000
LSE
09:07:23
82
3996.0000
LSE
09:07:23
50
3996.5000
LSE
09:07:23
50
3996.5000
LSE
09:07:23
150
3996.5000
LSE
09:07:23
493
3995.0000
LSE
09:07:24
365
3995.0000
LSE
09:07:24
506
3994.5000
LSE
09:07:25
111
3995.5000
LSE
09:07:39
34
3995.0000
LSE
09:07:39
577
3995.0000
LSE
09:07:44
50
3995.0000
LSE
09:07:44
190
3995.0000
LSE
09:07:44
417
3995.0000
LSE
09:07:44
447
3995.0000
LSE
09:07:44
417
3994.5000
LSE
09:07:47
40
3993.5000
LSE
09:07:59
160
3993.5000
LSE
09:07:59
108
3993.5000
LSE
09:07:59
160
3993.5000
LSE
09:07:59
131
3993.5000
LSE
09:07:59
44
3993.5000
LSE
09:07:59
66
3993.5000
LSE
09:07:59
222
3993.5000
LSE
09:07:59
505
3995.5000
LSE
09:09:16
50
3995.0000
LSE
09:09:24
180
3995.0000
LSE
09:09:24
50
3995.0000
LSE
09:09:24
50
3995.0000
LSE
09:09:24
86
3995.0000
LSE
09:09:24
73
3995.0000
LSE
09:09:24
342
3995.0000
LSE
09:09:24
139
3995.0000
LSE
09:09:24
109
3994.0000
LSE
09:10:02
180
3994.0000
LSE
09:10:02
132
3994.0000
LSE
09:10:02
452
3995.0000
LSE
09:11:10
448
3994.5000
LSE
09:11:16
482
3996.0000
LSE
09:12:07
472
3995.5000
LSE
09:12:13
107
3995.0000
LSE
09:13:18
160
3995.0000
LSE
09:13:18
50
3995.0000
LSE
09:13:18
50
3995.0000
LSE
09:13:18
50
3995.0000
LSE
09:13:18
76
3995.0000
LSE
09:13:18
406
3995.0000
LSE
09:13:18
68
3994.0000
LSE
09:13:41
293
3994.0000
LSE
09:13:41
154
3994.0000
LSE
09:14:31
150
3993.0000
LSE
09:14:34
230
3993.0000
LSE
09:14:34
72
3993.0000
LSE
09:14:34
426
3993.5000
LSE
09:14:34
442
3993.0000
LSE
09:15:03
434
3990.5000
LSE
09:16:20
518
3989.5000
LSE
09:16:37
434
3989.0000
LSE
09:16:41
422
3989.0000
LSE
09:17:44
111
3987.5000
LSE
09:18:14
310
3987.5000
LSE
09:18:14
444
3988.0000
LSE
09:19:49
452
3986.5000
LSE
09:21:21
501
3986.5000
LSE
09:21:21
355
3991.0000
LSE
09:23:15
74
3991.0000
LSE
09:23:15
534
3990.0000
LSE
09:23:34
441
3990.5000
LSE
09:24:05
129
3992.5000
LSE
09:25:04
103
3992.5000
LSE
09:25:04
200
3992.5000
LSE
09:25:04
131
3992.5000
LSE
09:25:04
351
3992.5000
LSE
09:25:04
470
3992.5000
LSE
09:25:36
19
3992.5000
LSE
09:25:36
179
3991.0000
LSE
09:25:43
73
3991.0000
LSE
09:25:43
150
3991.0000
LSE
09:25:43
50
3991.0000
LSE
09:25:43
8
3990.5000
LSE
09:25:43
360
3991.0000
LSE
09:27:07
59
3991.0000
LSE
09:27:07
120
3993.0000
LSE
09:29:19
72
3993.0000
LSE
09:29:19
150
3993.0000
LSE
09:29:19
50
3993.0000
LSE
09:29:19
50
3993.0000
LSE
09:29:19
50
3993.0000
LSE
09:29:19
474
3993.0000
LSE
09:29:19
364
3992.0000
LSE
09:29:58
63
3992.0000
LSE
09:29:58
79
3992.0000
LSE
09:29:58
424
3993.5000
LSE
09:30:33
819
3994.0000
LSE
09:32:07
467
3993.0000
LSE
09:32:19
272
3993.0000
LSE
09:32:19
151
3993.0000
LSE
09:33:03
150
3993.0000
LSE
09:33:03
200
3993.0000
LSE
09:33:03
344
3993.0000
LSE
09:33:03
114
3993.0000
LSE
09:33:03
490
3994.5000
LSE
09:33:40
172
3994.0000
LSE
09:35:05
279
3994.0000
LSE
09:35:05
420
3993.5000
LSE
09:35:29
282
3992.5000
LSE
09:35:54
156
3992.5000
LSE
09:35:54
20
3990.5000
LSE
09:37:02
421
3990.5000
LSE
09:37:02
43
3990.5000
LSE
09:37:02
337
3989.0000
LSE
09:38:43
94
3989.0000
LSE
09:38:43
419
3989.0000
LSE
09:39:43
434
3988.0000
LSE
09:40:21
55
3988.0000
LSE
09:40:21
5
3989.5000
LSE
09:42:13
68
3989.5000
LSE
09:42:22
200
3989.5000
LSE
09:42:22
200
3989.5000
LSE
09:42:22
377
3989.5000
LSE
09:42:22
59
3989.5000
LSE
09:42:22
160
3988.0000
LSE
09:45:10
347
3988.0000
LSE
09:45:10
17
3988.5000
LSE
09:45:10
160
3988.5000
LSE
09:45:10
150
3988.5000
LSE
09:45:10
124
3988.0000
LSE
09:45:10
428
3988.5000
LSE
09:45:10
36
3987.0000
LSE
09:46:27
36
3987.0000
LSE
09:46:27
438
3987.0000
LSE
09:46:27
467
3986.5000
LSE
09:47:04
14
3985.5000
LSE
09:48:20
150
3985.5000
LSE
09:48:20
50
3985.5000
LSE
09:48:20
73
3985.5000
LSE
09:48:20
50
3985.5000
LSE
09:48:20
180
3985.5000
LSE
09:48:20
420
3986.0000
LSE
09:48:20
48
3985.5000
LSE
09:49:19
467
3985.5000
LSE
09:49:19
484
3986.0000
LSE
09:50:37
506
3985.5000
LSE
09:50:45
518
3985.0000
LSE
09:51:03
140
3985.0000
LSE
09:52:06
345
3985.0000
LSE
09:52:06
517
3983.5000
LSE
09:52:35
224
3985.0000
LSE
09:54:19
244
3985.0000
LSE
09:54:19
994
3988.5000
LSE
09:57:29
2
3988.5000
LSE
09:57:29
847
3988.0000
LSE
09:57:56
475
3987.5000
LSE
09:57:57
433
3988.5000
LSE
09:59:03
280
3988.5000
LSE
10:00:14
166
3988.5000
LSE
10:00:14
81
3988.0000
LSE
10:00:22
354
3988.0000
LSE
10:00:22
451
3987.0000
LSE
10:02:00
427
3987.5000
LSE
10:03:54
486
3987.0000
LSE
10:04:21
321
3986.5000
LSE
10:04:25
110
3986.5000
LSE
10:04:25
572
3986.5000
LSE
10:04:25
437
3986.0000
LSE
10:05:40
437
3986.5000
LSE
10:05:40
34
3986.5000
LSE
10:05:40
421
3988.5000
LSE
10:07:21
497
3987.5000
LSE
10:07:22
500
3988.0000
LSE
10:07:22
437
3990.0000
LSE
10:09:16
32
3990.0000
LSE
10:09:16
496
3989.5000
LSE
10:09:19
437
3990.0000
LSE
10:12:22
244
3989.5000
LSE
10:12:40
464
3989.5000
LSE
10:12:40
503
3989.0000
LSE
10:13:06
437
3989.5000
LSE
10:15:04
32
3989.0000
LSE
10:15:11
33
3989.0000
LSE
10:15:11
313
3989.0000
LSE
10:15:11
88
3989.0000
LSE
10:15:11
314
3988.0000
LSE
10:15:48
165
3988.0000
LSE
10:15:48
50
3989.5000
LSE
10:17:38
128
3989.5000
LSE
10:17:38
150
3989.5000
LSE
10:17:38
98
3989.5000
LSE
10:17:38
50
3989.5000
LSE
10:17:38
171
3989.5000
LSE
10:17:38
50
3989.5000
LSE
10:17:38
50
3989.5000
LSE
10:17:38
136
3989.5000
LSE
10:17:38
50
3989.5000
LSE
10:17:38
220
3990.0000
LSE
10:17:38
220
3990.0000
LSE
10:17:38
150
3990.0000
LSE
10:17:38
92
3990.0000
LSE
10:17:38
474
3988.5000
LSE
10:19:03
213
3988.5000
LSE
10:19:03
150
3988.5000
LSE
10:19:03
130
3988.5000
LSE
10:19:03
91
3988.5000
LSE
10:19:03
346
3988.5000
LSE
10:19:03
131
3987.5000
LSE
10:19:31
534
3989.5000
LSE
10:21:16
80
3989.5000
LSE
10:21:42
50
3989.5000
LSE
10:21:42
50
3989.5000
LSE
10:21:42
50
3989.5000
LSE
10:21:42
250
3989.5000
LSE
10:21:42
213
3990.0000
LSE
10:22:25
213
3990.0000
LSE
10:22:25
50
3990.0000
LSE
10:22:25
213
3990.0000
LSE
10:22:25
213
3990.0000
LSE
10:22:25
184
3990.0000
LSE
10:22:25
182
3990.0000
LSE
10:23:10
117
3990.0000
LSE
10:23:31
170
3990.0000
LSE
10:23:31
50
3990.0000
LSE
10:23:31
50
3990.0000
LSE
10:23:31
50
3990.0000
LSE
10:23:31
50
3990.0000
LSE
10:23:31
12
3990.0000
LSE
10:23:31
523
3990.0000
LSE
10:23:31
461
3989.5000
LSE
10:23:32
508
3989.0000
LSE
10:25:33
49
3989.5000
LSE
10:27:39
50
3990.0000
LSE
10:28:00
283
3990.0000
LSE
10:28:00
50
3990.0000
LSE
10:28:00
121
3990.0000
LSE
10:28:00
150
3990.0000
LSE
10:28:00
50
3990.0000
LSE
10:28:00
50
3990.0000
LSE
10:28:00
94
3990.0000
LSE
10:28:00
62
3989.5000
LSE
10:28:04
436
3989.0000
LSE
10:28:16
125
3989.5000
LSE
10:28:16
468
3989.5000
LSE
10:28:16
85
3987.5000
LSE
10:30:05
399
3987.5000
LSE
10:30:05
150
3987.5000
LSE
10:30:35
519
3987.5000
LSE
10:30:35
139
3988.5000
LSE
10:32:14
155
3988.5000
LSE
10:32:14
139
3988.5000
LSE
10:32:14
447
3988.5000
LSE
10:32:14
382
3988.0000
LSE
10:34:52
98
3988.0000
LSE
10:34:52
182
3987.0000
LSE
10:35:31
344
3987.5000
LSE
10:36:35
143
3987.5000
LSE
10:36:35
446
3986.0000
LSE
10:37:02
275
3987.0000
LSE
10:37:02
82
3987.0000
LSE
10:37:02
116
3987.0000
LSE
10:37:02
115
3987.0000
LSE
10:38:30
316
3987.0000
LSE
10:38:30
7
3986.5000
LSE
10:40:48
50
3986.5000
LSE
10:40:48
50
3986.5000
LSE
10:40:48
50
3986.5000
LSE
10:40:48
150
3986.5000
LSE
10:40:48
125
3986.0000
LSE
10:40:48
210
3986.0000
LSE
10:40:48
25
3986.0000
LSE
10:40:48
210
3986.0000
LSE
10:40:48
184
3986.5000
LSE
10:40:48
238
3986.5000
LSE
10:40:48
432
3985.0000
LSE
10:41:15
111
3984.5000
LSE
10:43:33
125
3984.5000
LSE
10:43:33
210
3984.5000
LSE
10:43:33
105
3984.5000
LSE
10:43:33
105
3984.5000
LSE
10:43:33
264
3984.5000
LSE
10:43:33
139
3983.5000
LSE
10:44:48
347
3983.5000
LSE
10:44:48
449
3982.5000
LSE
10:46:23
421
3981.5000
LSE
10:47:07
193
3982.0000
LSE
10:48:43
143
3982.0000
LSE
10:48:43
143
3982.0000
LSE
10:48:43
154
3981.5000
LSE
10:48:56
134
3981.5000
LSE
10:48:56
204
3981.5000
LSE
10:48:56
456
3981.5000
LSE
10:49:59
456
3981.0000
LSE
10:50:00
381
3981.0000
LSE
10:51:19
67
3981.0000
LSE
10:51:19
491
3980.5000
LSE
10:51:48
83
3979.5000
LSE
10:52:49
313
3979.5000
LSE
10:52:49
83
3979.5000
LSE
10:52:49
73
3980.0000
LSE
10:54:16
412
3980.0000
LSE
10:54:16
26
3981.0000
LSE
10:56:21
235
3981.0000
LSE
10:56:21
162
3981.0000
LSE
10:56:21
430
3980.0000
LSE
10:56:29
229
3979.5000
LSE
10:56:48
249
3979.5000
LSE
10:56:48
38
3979.5000
LSE
10:56:48
470
3981.0000
LSE
10:59:00
36
3981.0000
LSE
10:59:00
110
3981.5000
LSE
10:59:14
50
3981.5000
LSE
10:59:14
50
3981.5000
LSE
10:59:14
150
3981.5000
LSE
10:59:14
101
3981.5000
LSE
10:59:14
437
3981.5000
LSE
11:00:00
501
3981.5000
LSE
11:00:31
284
3981.0000
LSE
11:00:42
190
3981.0000
LSE
11:00:42
440
3978.5000
LSE
11:01:52
444
3978.5000
LSE
11:03:07
425
3978.5000
LSE
11:03:36
73
3978.5000
LSE
11:04:46
350
3978.5000
LSE
11:04:46
422
3978.0000
LSE
11:04:55
491
3978.0000
LSE
11:05:19
496
3978.0000
LSE
11:05:19
21
3978.0000
LSE
11:05:19
18
3978.0000
LSE
11:05:19
413
3980.0000
LSE
11:06:27
71
3980.0000
LSE
11:06:27
457
3981.0000
LSE
11:07:48
369
3981.0000
LSE
11:07:48
247
3981.0000
LSE
11:07:48
453
3981.5000
LSE
11:09:07
330
3982.0000
LSE
11:09:07
136
3982.0000
LSE
11:09:07
29
3981.5000
LSE
11:09:10
371
3981.5000
LSE
11:11:03
49
3981.5000
LSE
11:11:03
32
3981.5000
LSE
11:11:03
345
3980.5000
LSE
11:11:49
83
3980.5000
LSE
11:11:49
180
3981.5000
LSE
11:12:53
312
3981.5000
LSE
11:12:53
116
3981.0000
LSE
11:13:11
388
3981.0000
LSE
11:13:11
461
3981.0000
LSE
11:13:58
469
3981.0000
LSE
11:15:11
150
3984.0000
LSE
11:17:38
45
3983.5000
LSE
11:17:42
85
3983.5000
LSE
11:17:42
219
3983.5000
LSE
11:17:42
274
3983.5000
LSE
11:17:42
150
3984.5000
LSE
11:18:39
160
3984.5000
LSE
11:18:39
145
3984.5000
LSE
11:18:39
504
3984.5000
LSE
11:18:39
78
3986.5000
LSE
11:20:36
363
3986.5000
LSE
11:20:36
488
3986.0000
LSE
11:20:41
315
3989.0000
LSE
11:22:16
112
3989.0000
LSE
11:22:16
127
3989.0000
LSE
11:23:08
150
3989.0000
LSE
11:23:08
160
3989.0000
LSE
11:23:08
73
3989.0000
LSE
11:23:08
490
3988.5000
LSE
11:23:10
210
3989.5000
LSE
11:24:11
150
3989.5000
LSE
11:24:11
500
3989.5000
LSE
11:24:11
293
3989.5000
LSE
11:25:00
98
3989.5000
LSE
11:25:00
79
3989.5000
LSE
11:25:00
19
3989.5000
LSE
11:25:00
364
3991.0000
LSE
11:25:38
151
3991.0000
LSE
11:25:38
466
3990.0000
LSE
11:26:05
80
3989.5000
LSE
11:26:42
106
3989.5000
LSE
11:26:42
248
3989.5000
LSE
11:26:42
123
3988.5000
LSE
11:27:08
306
3988.5000
LSE
11:27:08
10
3987.5000
LSE
11:28:00
500
3987.5000
LSE
11:28:00
268
3987.0000
LSE
11:30:12
189
3987.0000
LSE
11:30:12
133
3987.0000
LSE
11:31:44
336
3987.0000
LSE
11:31:44
467
3986.5000
LSE
11:31:58
150
3989.0000
LSE
11:33:22
50
3989.0000
LSE
11:33:22
50
3989.0000
LSE
11:33:22
91
3988.5000
LSE
11:33:22
271
3989.0000
LSE
11:33:22
428
3989.0000
LSE
11:33:22
150
3989.0000
LSE
11:34:06
101
3988.5000
LSE
11:34:06
210
3989.0000
LSE
11:34:06
9
3989.0000
LSE
11:34:06
429
3989.0000
LSE
11:34:06
443
3987.5000
LSE
11:34:07
117
3987.5000
LSE
11:34:08
315
3987.5000
LSE
11:34:08
1
3987.5000
LSE
11:34:09
321
3987.0000
LSE
11:35:24
59
3987.0000
LSE
11:35:24
37
3987.0000
LSE
11:35:25
479
3987.0000
LSE
11:35:26
299
3986.0000
LSE
11:35:53
182
3986.0000
LSE
11:35:53
83
3985.0000
LSE
11:37:33
393
3985.0000
LSE
11:37:33
463
3984.5000
LSE
11:38:06
472
3985.5000
LSE
11:39:19
273
3985.5000
LSE
11:40:12
241
3985.5000
LSE
11:40:12
521
3986.0000
LSE
11:42:32
136
3986.0000
LSE
11:42:32
499
3987.5000
LSE
11:43:29
217
3987.0000
LSE
11:44:19
307
3987.0000
LSE
11:44:19
40
3987.0000
LSE
11:44:19
484
3987.0000
LSE
11:46:50
490
3987.0000
LSE
11:46:50
107
3986.5000
LSE
11:46:57
50
3986.5000
LSE
11:46:57
150
3986.5000
LSE
11:46:57
50
3986.5000
LSE
11:46:57
50
3986.5000
LSE
11:46:57
50
3986.5000
LSE
11:46:57
719
3986.5000
LSE
11:46:57
311
3986.0000
LSE
11:48:18
172
3986.0000
LSE
11:48:18
328
3985.0000
LSE
11:48:19
63
3985.0000
LSE
11:48:19
44
3985.0000
LSE
11:48:19
647
3984.0000
LSE
11:50:17
522
3983.5000
LSE
11:50:18
494
3985.0000
LSE
11:51:40
543
3985.5000
LSE
11:53:03
490
3985.5000
LSE
11:53:03
150
3985.0000
LSE
11:54:35
200
3985.0000
LSE
11:54:35
99
3985.5000
LSE
11:54:35
391
3985.5000
LSE
11:54:35
50
3985.0000
LSE
11:55:08
210
3985.0000
LSE
11:55:08
50
3985.0000
LSE
11:55:08
55
3985.0000
LSE
11:55:08
150
3985.0000
LSE
11:55:08
514
3985.0000
LSE
11:55:08
351
3984.0000
LSE
11:57:33
258
3984.0000
LSE
11:58:36
475
3984.0000
LSE
11:58:36
150
3986.0000
LSE
12:00:04
150
3986.0000
LSE
12:00:05
150
3986.0000
LSE
12:00:05
130
3985.5000
LSE
12:00:19
242
3985.5000
LSE
12:00:19
229
3985.5000
LSE
12:00:20
59
3985.5000
LSE
12:00:20
224
3985.5000
LSE
12:00:20
22
3985.5000
LSE
12:00:20
247
3985.5000
LSE
12:01:43
248
3985.5000
LSE
12:01:43
30
3986.5000
LSE
12:03:51
150
3986.5000
LSE
12:03:51
50
3986.5000
LSE
12:03:57
150
3986.5000
LSE
12:03:57
504
3986.0000
LSE
12:04:08
369
3986.0000
LSE
12:04:08
102
3986.0000
LSE
12:04:08
164
3987.0000
LSE
12:06:07
131
3987.0000
LSE
12:06:07
140
3987.0000
LSE
12:06:07
50
3988.5000
LSE
12:07:57
150
3988.5000
LSE
12:07:57
81
3989.0000
LSE
12:08:38
50
3989.0000
LSE
12:08:38
67
3989.0000
LSE
12:08:38
46
3989.5000
LSE
12:08:48
41
3989.5000
LSE
12:08:48
145
3989.5000
LSE
12:08:49
209
3989.5000
LSE
12:08:49
63
3989.5000
LSE
12:08:49
67
3989.5000
LSE
12:08:49
636
3989.0000
LSE
12:08:50
150
3990.5000
LSE
12:09:48
73
3990.5000
LSE
12:09:48
161
3990.5000
LSE
12:09:48
150
3990.5000
LSE
12:09:48
352
3990.5000
LSE
12:09:48
94
3990.5000
LSE
12:09:48
125
3990.0000
LSE
12:10:19
150
3990.0000
LSE
12:10:19
185
3990.0000
LSE
12:10:19
486
3990.0000
LSE
12:10:19
329
3990.0000
LSE
12:10:19
170
3990.0000
LSE
12:10:19
355
3990.0000
LSE
12:10:19
133
3990.0000
LSE
12:10:19
440
3991.5000
LSE
12:11:35
78
3991.5000
LSE
12:11:35
455
3991.5000
LSE
12:12:05
208
3990.5000
LSE
12:12:23
221
3990.5000
LSE
12:12:23
97
3991.0000
LSE
12:12:58
150
3991.0000
LSE
12:12:58
200
3991.0000
LSE
12:12:58
445
3991.0000
LSE
12:12:58
88
3988.5000
LSE
12:13:43
426
3988.5000
LSE
12:13:46
360
3989.5000
LSE
12:15:01
150
3989.5000
LSE
12:15:01
35
3989.5000
LSE
12:15:01
406
3989.5000
LSE
12:15:01
504
3988.5000
LSE
12:16:10
190
3987.5000
LSE
12:18:55
150
3987.5000
LSE
12:18:55
274
3987.5000
LSE
12:18:55
195
3987.5000
LSE
12:18:55
150
3988.5000
LSE
12:19:34
481
3988.5000
LSE
12:19:34
170
3989.0000
LSE
12:20:26
150
3989.0000
LSE
12:20:26
53
3989.0000
LSE
12:20:26
429
3989.0000
LSE
12:20:26
37
3988.5000
LSE
12:20:52
101
3988.5000
LSE
12:20:52
197
3988.5000
LSE
12:20:52
127
3988.5000
LSE
12:20:52
472
3988.0000
LSE
12:21:34
432
3988.0000
LSE
12:22:23
46
3988.5000
LSE
12:23:25
381
3988.5000
LSE
12:23:25
1
3988.5000
LSE
12:23:25
439
3988.5000
LSE
12:23:25
219
3988.5000
LSE
12:25:30
259
3988.5000
LSE
12:25:30
505
3989.5000
LSE
12:27:52
377
3989.0000
LSE
12:27:57
311
3989.0000
LSE
12:27:57
487
3989.0000
LSE
12:28:25
556
3989.5000
LSE
12:30:16
34
3992.0000
LSE
12:31:28
150
3992.0000
LSE
12:31:28
220
3992.0000
LSE
12:31:28
50
3991.5000
LSE
12:31:42
77
3991.5000
LSE
12:31:42
50
3991.5000
LSE
12:31:42
118
3991.5000
LSE
12:31:42
150
3991.5000
LSE
12:31:42
84
3991.5000
LSE
12:31:42
147
3991.5000
LSE
12:31:42
50
3991.5000
LSE
12:31:42
150
3991.5000
LSE
12:31:42
698
3991.5000
LSE
12:31:42
510
3990.5000
LSE
12:32:31
20
3992.0000
LSE
12:35:33
150
3992.0000
LSE
12:35:33
159
3992.0000
LSE
12:35:33
50
3992.0000
LSE
12:35:33
50
3992.0000
LSE
12:35:33
104
3992.0000
LSE
12:35:33
456
3992.0000
LSE
12:35:33
210
3992.0000
LSE
12:35:33
106
3992.0000
LSE
12:35:33
518
3991.5000
LSE
12:38:53
218
3992.0000
LSE
12:40:31
150
3992.0000
LSE
12:40:31
211
3992.0000
LSE
12:40:31
424
3992.0000
LSE
12:40:31
55
3991.5000
LSE
12:40:55
316
3991.5000
LSE
12:40:55
475
3991.5000
LSE
12:41:30
129
3991.5000
LSE
12:41:30
69
3990.5000
LSE
12:42:28
403
3990.5000
LSE
12:42:28
518
3990.5000
LSE
12:43:46
70
3992.0000
LSE
12:47:10
54
3992.0000
LSE
12:47:10
240
3992.0000
LSE
12:47:10
165
3992.0000
LSE
12:47:10
150
3991.5000
LSE
12:47:18
150
3991.5000
LSE
12:47:18
132
3991.5000
LSE
12:47:18
15
3991.5000
LSE
12:47:18
513
3991.5000
LSE
12:47:18
516
3991.5000
LSE
12:47:18
118
3993.0000
LSE
12:48:32
173
3993.0000
LSE
12:48:32
185
3993.0000
LSE
12:48:32
71
3992.5000
LSE
12:49:46
268
3992.5000
LSE
12:50:10
307
3993.0000
LSE
12:50:10
178
3993.0000
LSE
12:50:10
89
3992.5000
LSE
12:50:13
138
3992.5000
LSE
12:50:13
103
3992.5000
LSE
12:50:13
27
3992.5000
LSE
12:50:13
376
3992.0000
LSE
12:50:16
125
3992.0000
LSE
12:50:16
488
3991.5000
LSE
12:50:33
125
3990.0000
LSE
12:50:37
352
3990.0000
LSE
12:50:37
489
3989.0000
LSE
12:51:27
374
3989.0000
LSE
12:52:26
71
3989.0000
LSE
12:52:26
195
3988.5000
LSE
12:52:42
134
3988.5000
LSE
12:52:42
97
3988.5000
LSE
12:52:42
479
3990.0000
LSE
12:53:39
298
3989.0000
LSE
12:54:39
50
3989.0000
LSE
12:54:39
150
3989.0000
LSE
12:54:39
324
3989.5000
LSE
12:54:39
107
3989.5000
LSE
12:54:39
150
3990.0000
LSE
12:54:39
150
3987.5000
LSE
12:55:36
265
3988.0000
LSE
12:55:36
205
3988.0000
LSE
12:55:36
102
3988.0000
LSE
12:57:12
131
3988.0000
LSE
12:57:12
214
3988.0000
LSE
12:57:12
498
3988.5000
LSE
12:58:56
150
3988.0000
LSE
13:00:00
112
3988.0000
LSE
13:00:00
58
3988.0000
LSE
13:00:00
50
3988.0000
LSE
13:00:00
50
3988.0000
LSE
13:00:00
150
3988.0000
LSE
13:00:00
50
3988.0000
LSE
13:00:00
50
3988.0000
LSE
13:00:00
435
3988.0000
LSE
13:00:00
99
3988.0000
LSE
13:00:00
479
3987.5000
LSE
13:00:32
425
3987.5000
LSE
13:01:19
135
3987.0000
LSE
13:01:24
150
3987.0000
LSE
13:01:24
493
3987.0000
LSE
13:01:24
150
3989.0000
LSE
13:04:03
33
3989.0000
LSE
13:04:03
66
3989.0000
LSE
13:04:03
210
3991.0000
LSE
13:05:07
210
3991.0000
LSE
13:05:07
150
3991.0000
LSE
13:05:07
150
3991.0000
LSE
13:05:08
135
3991.0000
LSE
13:05:08
50
3992.0000
LSE
13:05:38
150
3992.0000
LSE
13:05:38
150
3993.5000
LSE
13:06:39
65
3994.0000
LSE
13:06:48
150
3995.0000
LSE
13:07:06
50
3995.0000
LSE
13:07:06
150
3995.0000
LSE
13:07:06
150
3995.0000
LSE
13:07:06
190
3995.0000
LSE
13:07:06
150
3995.0000
LSE
13:08:01
50
3995.0000
LSE
13:08:01
665
3995.0000
LSE
13:08:01
4
3995.0000
LSE
13:08:01
300
3994.5000
LSE
13:08:47
150
3994.0000
LSE
13:08:47
59
3994.0000
LSE
13:08:47
472
3994.5000
LSE
13:08:47
536
3994.5000
LSE
13:08:47
190
3994.0000
LSE
13:10:05
50
3994.0000
LSE
13:10:05
150
3994.0000
LSE
13:10:05
51
3994.0000
LSE
13:10:05
445
3994.5000
LSE
13:10:05
7
3992.5000
LSE
13:10:54
37
3992.5000
LSE
13:10:54
220
3992.5000
LSE
13:10:54
220
3992.5000
LSE
13:10:54
478
3992.0000
LSE
13:11:11
506
3991.5000
LSE
13:12:19
51
3991.0000
LSE
13:12:46
159
3991.0000
LSE
13:12:46
287
3991.0000
LSE
13:12:46
453
3990.5000
LSE
13:13:51
150
3990.5000
LSE
13:14:06
237
3990.5000
LSE
13:14:06
50
3990.5000
LSE
13:14:06
47
3990.5000
LSE
13:14:06
97
3991.0000
LSE
13:14:34
235
3991.0000
LSE
13:14:34
150
3991.0000
LSE
13:14:34
470
3991.0000
LSE
13:15:41
492
3991.5000
LSE
13:16:05
16
3991.0000
LSE
13:16:06
414
3991.0000
LSE
13:16:06
180
3994.5000
LSE
13:18:38
50
3994.5000
LSE
13:18:38
50
3994.5000
LSE
13:18:38
50
3994.5000
LSE
13:18:38
150
3994.5000
LSE
13:18:38
162
3994.5000
LSE
13:18:38
50
3994.5000
LSE
13:18:38
50
3994.5000
LSE
13:18:38
50
3994.5000
LSE
13:18:38
150
3994.5000
LSE
13:18:38
50
3994.5000
LSE
13:18:38
477
3994.5000
LSE
13:18:38
42
3994.5000
LSE
13:20:36
414
3994.5000
LSE
13:20:36
150
3994.5000
LSE
13:21:26
209
3994.5000
LSE
13:21:26
37
3995.0000
LSE
13:21:26
403
3995.0000
LSE
13:21:26
459
3996.0000
LSE
13:22:36
1
3996.0000
LSE
13:22:36
498
3996.0000
LSE
13:22:36
464
3997.0000
LSE
13:23:47
34
3997.0000
LSE
13:23:47
446
3997.5000
LSE
13:25:08
150
3998.0000
LSE
13:27:10
640
3998.0000
LSE
13:27:10
168
3998.0000
LSE
13:27:19
333
3998.0000
LSE
13:27:19
236
3999.0000
LSE
13:28:47
177
3999.0000
LSE
13:28:47
12
3999.0000
LSE
13:28:47
214
3999.0000
LSE
13:30:02
28
3999.0000
LSE
13:30:02
271
3999.0000
LSE
13:30:02
463
3998.5000
LSE
13:30:20
103
3998.5000
LSE
13:30:20
328
3998.0000
LSE
13:30:37
43
3998.0000
LSE
13:30:37
70
3998.0000
LSE
13:30:37
37
3999.0000
LSE
13:31:32
79
3999.0000
LSE
13:31:32
434
3999.0000
LSE
13:31:32
200
3998.5000
LSE
13:32:58
200
3998.5000
LSE
13:32:58
150
3998.5000
LSE
13:32:58
82
3998.5000
LSE
13:32:58
183
3998.5000
LSE
13:32:58
330
3998.5000
LSE
13:32:58
466
3998.5000
LSE
13:32:58
150
3999.0000
LSE
13:34:08
150
3999.5000
LSE
13:34:28
48
3999.5000
LSE
13:35:08
58
3999.5000
LSE
13:35:08
25
4001.0000
LSE
13:35:28
50
4001.0000
LSE
13:35:28
50
4001.0000
LSE
13:35:28
150
4001.0000
LSE
13:35:28
190
4001.0000
LSE
13:35:28
50
4001.0000
LSE
13:35:28
150
4001.0000
LSE
13:35:28
80
4000.5000
LSE
13:35:29
134
4000.5000
LSE
13:35:29
37
4000.5000
LSE
13:35:29
120
4000.5000
LSE
13:35:29
515
4000.5000
LSE
13:35:46
97
4000.5000
LSE
13:35:46
150
4001.0000
LSE
13:36:48
169
4001.0000
LSE
13:36:48
50
4000.5000
LSE
13:37:03
150
4000.5000
LSE
13:37:03
427
4000.5000
LSE
13:37:03
489
4000.5000
LSE
13:37:03
42
4000.5000
LSE
13:37:03
34
4001.5000
LSE
13:38:18
150
4001.5000
LSE
13:38:18
23
4001.5000
LSE
13:38:18
150
4001.5000
LSE
13:38:18
79
4001.5000
LSE
13:38:18
24
4002.5000
LSE
13:39:10
31
4002.5000
LSE
13:39:10
150
4002.5000
LSE
13:39:10
78
4002.5000
LSE
13:39:10
659
4003.0000
LSE
13:39:33
150
4003.5000
LSE
13:40:28
126
4003.5000
LSE
13:40:28
150
4003.5000
LSE
13:40:28
133
4003.5000
LSE
13:40:28
150
4003.5000
LSE
13:40:53
76
4003.5000
LSE
13:40:53
43
4003.5000
LSE
13:40:53
150
4003.5000
LSE
13:40:53
170
4003.5000
LSE
13:40:53
139
4003.5000
LSE
13:40:53
115
4003.5000
LSE
13:41:11
150
4003.5000
LSE
13:41:11
210
4003.5000
LSE
13:41:11
473
4003.5000
LSE
13:41:11
507
4003.0000
LSE
13:41:17
507
4001.5000
LSE
13:41:39
419
4001.5000
LSE
13:42:55
128
4002.0000
LSE
13:43:35
27
4002.0000
LSE
13:43:35
346
4002.0000
LSE
13:43:35
175
4002.5000
LSE
13:45:06
150
4002.5000
LSE
13:45:06
230
4002.5000
LSE
13:45:06
448
4002.0000
LSE
13:45:35
257
4001.5000
LSE
13:45:36
423
4001.5000
LSE
13:45:36
150
4001.5000
LSE
13:46:57
150
4001.5000
LSE
13:46:57
50
4001.5000
LSE
13:46:57
150
4001.5000
LSE
13:46:57
50
4001.5000
LSE
13:46:57
515
4001.5000
LSE
13:47:12
150
4001.5000
LSE
13:47:12
76
4001.5000
LSE
13:47:40
247
4001.5000
LSE
13:47:40
180
4001.5000
LSE
13:47:40
50
4002.5000
LSE
13:48:40
50
4002.5000
LSE
13:48:40
50
4002.5000
LSE
13:48:40
150
4002.5000
LSE
13:48:40
50
4002.5000
LSE
13:48:40
502
4002.0000
LSE
13:48:44
150
4001.5000
LSE
13:49:02
271
4001.5000
LSE
13:49:02
200
4001.5000
LSE
13:49:02
203
4001.5000
LSE
13:49:02
208
4001.5000
LSE
13:49:02
23
4001.5000
LSE
13:49:02
150
4001.0000
LSE
13:49:11
296
4000.5000
LSE
13:49:19
28
4000.5000
LSE
13:49:19
177
4000.5000
LSE
13:49:19
79
4001.0000
LSE
13:50:11
331
4001.0000
LSE
13:50:11
109
4001.0000
LSE
13:50:11
438
4000.5000
LSE
13:50:12
485
3998.0000
LSE
13:51:51
60
3998.5000
LSE
13:52:48
287
3998.5000
LSE
13:52:48
507
3999.0000
LSE
13:53:24
235
3998.0000
LSE
13:53:40
150
3998.0000
LSE
13:53:40
50
3998.0000
LSE
13:53:40
50
3998.0000
LSE
13:53:40
147
3998.0000
LSE
13:53:40
622
3998.0000
LSE
13:53:40
14
3998.0000
LSE
13:53:40
477
3997.0000
LSE
13:53:49
213
3996.5000
LSE
13:54:40
82
3996.5000
LSE
13:54:40
217
3996.5000
LSE
13:54:40
172
3995.5000
LSE
13:56:16
312
3995.5000
LSE
13:56:16
150
3996.0000
LSE
13:57:14
24
3996.0000
LSE
13:57:14
204
3996.0000
LSE
13:57:14
119
3996.0000
LSE
13:57:14
367
3996.0000
LSE
13:57:14
50
3996.5000
LSE
13:57:28
150
3996.5000
LSE
13:57:28
50
3996.5000
LSE
13:57:28
50
3996.5000
LSE
13:57:28
150
3997.0000
LSE
13:58:28
143
3997.0000
LSE
13:58:28
150
3997.0000
LSE
13:58:28
50
3997.0000
LSE
13:58:28
179
3997.0000
LSE
13:58:28
150
3996.5000
LSE
13:59:01
487
3996.5000
LSE
13:59:01
39
3996.5000
LSE
13:59:01
150
3996.5000
LSE
13:59:01
338
3996.5000
LSE
13:59:01
140
3996.5000
LSE
13:59:01
135
3998.0000
LSE
14:00:28
150
3998.0000
LSE
14:00:28
73
3998.0000
LSE
14:00:28
150
3998.0000
LSE
14:00:28
135
3998.0000
LSE
14:00:28
9
3997.5000
LSE
14:00:42
476
3997.5000
LSE
14:00:42
334
3997.5000
LSE
14:00:42
90
3997.5000
LSE
14:00:42
421
3999.5000
LSE
14:01:52
328
3998.5000
LSE
14:02:20
493
3998.5000
LSE
14:02:20
150
3998.5000
LSE
14:03:08
170
3998.5000
LSE
14:03:08
27
3998.0000
LSE
14:03:08
72
3998.0000
LSE
14:03:11
500
3998.0000
LSE
14:03:11
509
3997.5000
LSE
14:03:22
160
3998.0000
LSE
14:04:35
150
3998.0000
LSE
14:04:39
131
3998.0000
LSE
14:04:39
144
3997.5000
LSE
14:05:18
420
3997.5000
LSE
14:05:18
200
3997.5000
LSE
14:05:18
187
3997.5000
LSE
14:05:18
233
3997.5000
LSE
14:05:18
506
3998.0000
LSE
14:05:18
34
3998.5000
LSE
14:06:18
165
3998.5000
LSE
14:06:18
150
3998.5000
LSE
14:06:18
199
3998.5000
LSE
14:06:18
150
3998.5000
LSE
14:06:18
512
3998.0000
LSE
14:06:34
281
3997.0000
LSE
14:07:03
175
3997.0000
LSE
14:07:03
36
3997.5000
LSE
14:08:22
298
3997.5000
LSE
14:08:22
155
3997.5000
LSE
14:08:22
150
3998.0000
LSE
14:09:17
210
3998.0000
LSE
14:09:17
159
3998.0000
LSE
14:09:17
496
3997.5000
LSE
14:09:44
428
3997.5000
LSE
14:09:44
447
3997.0000
LSE
14:09:46
478
3996.5000
LSE
14:10:04
457
3994.0000
LSE
14:10:36
514
3993.0000
LSE
14:11:16
240
3992.5000
LSE
14:11:42
50
3992.5000
LSE
14:11:42
35
3992.5000
LSE
14:11:45
155
3992.5000
LSE
14:11:55
114
3992.0000
LSE
14:12:08
314
3992.0000
LSE
14:12:08
23
3992.0000
LSE
14:12:08
46
3991.5000
LSE
14:12:26
292
3991.5000
LSE
14:12:43
105
3991.5000
LSE
14:12:43
54
3991.5000
LSE
14:12:43
648
3992.5000
LSE
14:14:08
39
3992.5000
LSE
14:14:08
150
3992.0000
LSE
14:15:01
74
3992.0000
LSE
14:15:01
16
3992.0000
LSE
14:15:01
477
3992.0000
LSE
14:15:01
96
3993.0000
LSE
14:15:40
233
3993.0000
LSE
14:15:40
43
3993.0000
LSE
14:16:06
220
3993.0000
LSE
14:16:06
143
3992.5000
LSE
14:16:24
190
3992.5000
LSE
14:16:24
150
3992.5000
LSE
14:16:24
348
3992.5000
LSE
14:16:24
159
3992.5000
LSE
14:16:24
131
3993.0000
LSE
14:17:12
371
3993.0000
LSE
14:17:12
150
3994.5000
LSE
14:18:50
150
3994.5000
LSE
14:18:58
195
3994.5000
LSE
14:18:58
43
3994.5000
LSE
14:18:58
96
3994.5000
LSE
14:18:58
182
3994.5000
LSE
14:19:58
73
3994.5000
LSE
14:20:08
73
3994.5000
LSE
14:20:08
150
3994.5000
LSE
14:20:08
512
3993.5000
LSE
14:20:09
152
3994.0000
LSE
14:20:09
308
3994.0000
LSE
14:20:09
337
3994.0000
LSE
14:20:09
152
3994.0000
LSE
14:20:09
56
3993.0000
LSE
14:20:13
272
3993.0000
LSE
14:20:13
144
3993.0000
LSE
14:20:18
421
3993.0000
LSE
14:22:22
48
3993.0000
LSE
14:22:25
97
3993.0000
LSE
14:22:25
204
3993.0000
LSE
14:22:25
282
3994.0000
LSE
14:22:58
187
3993.5000
LSE
14:23:00
254
3993.5000
LSE
14:23:00
150
3993.5000
LSE
14:23:24
150
3993.5000
LSE
14:23:26
150
3993.5000
LSE
14:23:29
492
3993.5000
LSE
14:23:42
72
3994.0000
LSE
14:24:04
50
3994.0000
LSE
14:24:04
50
3994.0000
LSE
14:24:04
50
3994.0000
LSE
14:24:04
150
3994.0000
LSE
14:24:04
111
3993.5000
LSE
14:24:04
353
3993.5000
LSE
14:24:04
464
3993.0000
LSE
14:24:17
513
3992.5000
LSE
14:25:04
25
3991.5000
LSE
14:25:08
356
3991.5000
LSE
14:25:18
76
3991.5000
LSE
14:25:18
448
3991.0000
LSE
14:25:19
224
3992.0000
LSE
14:26:01
253
3992.0000
LSE
14:26:01
50
3992.5000
LSE
14:26:45
150
3992.5000
LSE
14:26:45
126
3992.5000
LSE
14:26:45
50
3992.5000
LSE
14:26:45
72
3992.5000
LSE
14:26:45
50
3992.5000
LSE
14:26:45
76
3992.5000
LSE
14:26:58
88
3992.5000
LSE
14:26:58
7
3992.5000
LSE
14:26:58
73
3993.0000
LSE
14:27:32
84
3993.0000
LSE
14:27:32
50
3993.0000
LSE
14:27:32
150
3993.0000
LSE
14:27:32
140
3993.0000
LSE
14:27:32
36
3993.0000
LSE
14:27:32
150
3993.5000
LSE
14:27:58
34
3993.5000
LSE
14:27:58
147
3993.5000
LSE
14:27:58
26
3993.5000
LSE
14:27:58
108
3993.5000
LSE
14:27:58
235
3993.5000
LSE
14:27:58
35
3993.5000
LSE
14:27:58
134
3993.5000
LSE
14:27:58
420
3993.0000
LSE
14:28:01
264
3993.5000
LSE
14:29:05
225
3993.5000
LSE
14:29:05
164
3994.0000
LSE
14:29:57
95
3994.0000
LSE
14:29:57
244
3994.0000
LSE
14:29:57
890
3993.5000
LSE
14:30:00
129
3993.0000
LSE
14:30:01
150
3993.0000
LSE
14:30:01
200
3993.0000
LSE
14:30:01
200
3993.0000
LSE
14:30:01
303
3993.0000
LSE
14:30:01
115
3993.0000
LSE
14:30:01
183
3993.0000
LSE
14:30:01
70
3993.0000
LSE
14:30:01
135
3993.0000
LSE
14:30:01
26
3998.5000
LSE
14:30:31
401
3998.5000
LSE
14:30:31
44
3999.0000
LSE
14:30:31
50
3999.0000
LSE
14:30:31
50
3999.0000
LSE
14:30:31
96
3999.0000
LSE
14:30:31
150
3999.0000
LSE
14:30:31
73
3999.0000
LSE
14:30:31
364
3998.0000
LSE
14:30:37
101
3998.0000
LSE
14:30:37
34
3998.0000
LSE
14:30:50
440
3998.0000
LSE
14:30:50
440
3998.0000
LSE
14:30:50
457
3997.5000
LSE
14:30:51
210
3996.5000
LSE
14:31:07
43
3997.0000
LSE
14:31:07
50
3997.0000
LSE
14:31:07
150
3996.5000
LSE
14:31:07
450
3997.0000
LSE
14:31:07
458
3997.0000
LSE
14:31:40
115
3997.0000
LSE
14:31:49
150
3997.0000
LSE
14:31:49
78
3997.0000
LSE
14:31:49
522
3996.0000
LSE
14:31:51
545
3996.5000
LSE
14:31:51
131
3996.5000
LSE
14:31:51
150
3996.5000
LSE
14:32:24
220
3996.5000
LSE
14:32:24
583
3997.0000
LSE
14:32:24
150
3996.5000
LSE
14:32:30
150
3996.5000
LSE
14:32:46
6
3997.0000
LSE
14:32:58
431
3997.0000
LSE
14:32:58
62
3998.5000
LSE
14:33:02
161
3998.5000
LSE
14:33:02
73
3998.5000
LSE
14:33:02
50
3999.0000
LSE
14:33:10
73
3999.0000
LSE
14:33:10
50
3999.0000
LSE
14:33:10
73
3999.0000
LSE
14:33:10
150
3999.0000
LSE
14:33:10
50
3999.0000
LSE
14:33:10
73
3999.0000
LSE
14:33:10
50
3999.0000
LSE
14:33:10
150
3999.0000
LSE
14:33:10
180
3999.0000
LSE
14:33:10
50
3999.0000
LSE
14:33:10
513
3998.5000
LSE
14:33:11
488
3998.5000
LSE
14:33:11
41
3999.0000
LSE
14:33:36
72
3999.0000
LSE
14:33:36
50
3999.0000
LSE
14:33:36
150
3999.0000
LSE
14:33:36
170
3999.0000
LSE
14:33:36
526
3999.0000
LSE
14:33:36
434
3999.0000
LSE
14:33:36
472
3998.5000
LSE
14:34:14
471
3998.5000
LSE
14:34:21
598
3998.5000
LSE
14:34:21
150
3998.5000
LSE
14:34:42
226
3998.5000
LSE
14:34:42
190
3998.5000
LSE
14:34:42
239
3998.5000
LSE
14:34:42
182
3998.5000
LSE
14:34:42
93
3998.5000
LSE
14:34:42
133
3998.0000
LSE
14:35:02
149
3998.0000
LSE
14:35:02
216
3998.0000
LSE
14:35:02
73
3998.5000
LSE
14:35:02
150
3998.5000
LSE
14:35:02
74
3998.5000
LSE
14:35:02
50
3998.5000
LSE
14:35:02
219
3998.5000
LSE
14:35:02
50
3998.5000
LSE
14:35:02
23
3998.5000
LSE
14:35:02
145
3998.5000
LSE
14:35:02
50
3998.5000
LSE
14:35:02
390
3998.5000
LSE
14:35:02
171
3998.5000
LSE
14:35:02
420
3998.5000
LSE
14:35:21
501
3998.0000
LSE
14:35:43
416
3999.0000
LSE
14:36:21
433
3999.0000
LSE
14:36:21
403
3998.5000
LSE
14:36:22
83
3998.5000
LSE
14:36:22
26
3998.5000
LSE
14:36:22
502
3998.5000
LSE
14:36:22
486
3998.0000
LSE
14:36:28
506
3999.0000
LSE
14:37:28
429
4000.0000
LSE
14:37:44
319
3999.0000
LSE
14:37:46
98
3999.0000
LSE
14:37:46
73
3999.0000
LSE
14:37:46
545
3999.5000
LSE
14:37:46
137
3999.5000
LSE
14:37:46
210
3998.5000
LSE
14:37:48
229
3998.5000
LSE
14:37:48
462
3998.0000
LSE
14:38:15
2
3997.5000
LSE
14:38:40
292
3997.5000
LSE
14:38:40
479
3998.0000
LSE
14:38:40
189
3997.5000
LSE
14:38:41
500
3995.5000
LSE
14:39:09
151
3996.0000
LSE
14:39:09
330
3996.0000
LSE
14:39:09
50
3998.5000
LSE
14:39:59
50
3998.5000
LSE
14:39:59
73
3998.5000
LSE
14:39:59
150
3998.5000
LSE
14:39:59
70
3998.0000
LSE
14:39:59
388
3998.0000
LSE
14:40:03
86
3997.5000
LSE
14:40:26
127
3997.5000
LSE
14:40:26
150
3998.5000
LSE
14:40:45
190
3998.5000
LSE
14:40:45
212
3998.5000
LSE
14:40:45
42
3998.5000
LSE
14:40:45
230
3998.5000
LSE
14:40:45
11
3998.5000
LSE
14:40:45
242
4000.0000
LSE
14:41:15
267
4000.0000
LSE
14:41:15
239
4000.0000
LSE
14:41:22
687
4000.0000
LSE
14:41:22
11
3999.5000
LSE
14:41:33
614
3999.5000
LSE
14:41:33
509
3999.0000
LSE
14:41:43
435
3998.5000
LSE
14:42:04
10
3998.5000
LSE
14:42:04
200
3998.5000
LSE
14:42:25
1567
4000.0000
LSE
14:42:53
408
3999.5000
LSE
14:43:08
57
3999.5000
LSE
14:43:24
467
3999.5000
LSE
14:43:24
203
4000.0000
LSE
14:44:27
150
4000.5000
LSE
14:44:34
72
4000.5000
LSE
14:44:34
50
4000.5000
LSE
14:44:34
50
4000.5000
LSE
14:44:34
50
4000.5000
LSE
14:44:34
439
4000.0000
LSE
14:44:35
50
4000.0000
LSE
14:44:40
4
4000.0000
LSE
14:44:40
150
4000.0000
LSE
14:44:40
50
4000.0000
LSE
14:44:40
50
4000.0000
LSE
14:44:40
73
4000.0000
LSE
14:44:40
32
3999.5000
LSE
14:44:40
98
4000.5000
LSE
14:45:23
220
4000.5000
LSE
14:45:23
150
4000.5000
LSE
14:45:23
421
4000.5000
LSE
14:45:23
180
4000.0000
LSE
14:45:26
79
4000.0000
LSE
14:45:26
330
4000.0000
LSE
14:45:26
242
4000.0000
LSE
14:45:26
436
3999.5000
LSE
14:45:33
441
3998.5000
LSE
14:45:58
485
3997.5000
LSE
14:46:03
34
3997.5000
LSE
14:46:03
323
3997.5000
LSE
14:46:36
44
3997.5000
LSE
14:46:36
80
3997.5000
LSE
14:46:36
46
3997.5000
LSE
14:46:36
484
3998.0000
LSE
14:46:51
96
3999.0000
LSE
14:47:38
114
3999.5000
LSE
14:47:38
232
3999.5000
LSE
14:47:38
97
3999.5000
LSE
14:47:38
102
3999.0000
LSE
14:47:38
137
3999.0000
LSE
14:47:38
94
3999.0000
LSE
14:47:38
97
3999.0000
LSE
14:47:38
50
3999.0000
LSE
14:47:38
74
3999.0000
LSE
14:47:38
625
3998.5000
LSE
14:48:00
150
4000.0000
LSE
14:48:23
150
4000.0000
LSE
14:48:24
150
4000.0000
LSE
14:48:24
150
4000.0000
LSE
14:48:52
150
4000.0000
LSE
14:48:52
150
4000.0000
LSE
14:48:52
150
4000.0000
LSE
14:48:52
72
4000.0000
LSE
14:48:52
50
4000.0000
LSE
14:48:52
150
4000.0000
LSE
14:48:52
258
3999.5000
LSE
14:48:58
205
3999.5000
LSE
14:49:04
423
3999.5000
LSE
14:49:04
150
4003.5000
LSE
14:49:55
160
4003.5000
LSE
14:49:55
210
4003.5000
LSE
14:49:58
259
4003.5000
LSE
14:49:58
179
4003.5000
LSE
14:49:58
38
4003.0000
LSE
14:50:03
583
4003.0000
LSE
14:50:03
38
4003.0000
LSE
14:50:03
572
4002.5000
LSE
14:50:08
297
4002.5000
LSE
14:51:05
150
4002.5000
LSE
14:51:05
220
4002.5000
LSE
14:51:05
19
4002.5000
LSE
14:51:05
61
4002.5000
LSE
14:51:05
155
4002.5000
LSE
14:51:05
143
4002.5000
LSE
14:51:05
140
4002.5000
LSE
14:51:05
20
4002.0000
LSE
14:51:19
60
4002.0000
LSE
14:51:19
484
4002.5000
LSE
14:51:19
60
4001.5000
LSE
14:51:25
72
4001.5000
LSE
14:51:25
442
4001.5000
LSE
14:51:25
72
4003.5000
LSE
14:52:48
50
4003.5000
LSE
14:52:48
150
4003.5000
LSE
14:52:48
50
4003.5000
LSE
14:52:48
150
4003.5000
LSE
14:52:49
4
4003.5000
LSE
14:52:49
478
4003.0000
LSE
14:52:54
164
4003.0000
LSE
14:52:54
261
4003.0000
LSE
14:52:54
50
4003.5000
LSE
14:53:38
50
4003.5000
LSE
14:53:38
72
4003.5000
LSE
14:53:38
150
4003.5000
LSE
14:53:38
190
4003.5000
LSE
14:53:38
362
4003.5000
LSE
14:53:38
1
4003.5000
LSE
14:53:38
88
4003.5000
LSE
14:53:38
434
4003.0000
LSE
14:53:40
482
4002.5000
LSE
14:53:45
159
4002.0000
LSE
14:54:45
31
4002.0000
LSE
14:54:45
289
4002.0000
LSE
14:54:45
422
4002.0000
LSE
14:54:45
462
4001.5000
LSE
14:55:00
455
4001.5000
LSE
14:55:00
52
4001.5000
LSE
14:55:00
72
4001.5000
LSE
14:56:28
8
4001.5000
LSE
14:56:28
150
4001.5000
LSE
14:56:28
50
4001.5000
LSE
14:56:28
50
4001.5000
LSE
14:56:28
50
4001.5000
LSE
14:56:28
137
4001.0000
LSE
14:56:28
60
4001.0000
LSE
14:56:34
78
4001.0000
LSE
14:56:34
160
4001.0000
LSE
14:56:34
160
4001.0000
LSE
14:56:34
73
4001.0000
LSE
14:56:34
18
4001.0000
LSE
14:56:34
425
4001.0000
LSE
14:56:34
50
4001.0000
LSE
14:56:58
442
4001.5000
LSE
14:57:36
150
4004.0000
LSE
14:58:38
5
4003.5000
LSE
14:58:38
124
4003.5000
LSE
14:58:38
480
4003.5000
LSE
14:58:48
471
4003.5000
LSE
14:58:48
676
4004.0000
LSE
14:58:48
150
4004.5000
LSE
14:58:48
185
4004.5000
LSE
14:58:48
448
4002.5000
LSE
14:58:49
114
4003.0000
LSE
14:58:49
373
4003.0000
LSE
14:58:49
418
4004.0000
LSE
14:59:42
160
4008.0000
LSE
15:00:33
524
4008.0000
LSE
15:00:33
150
4008.0000
LSE
15:00:33
41
4008.0000
LSE
15:00:33
762
4008.0000
LSE
15:00:33
475
4007.5000
LSE
15:00:34
253
4008.5000
LSE
15:01:12
150
4008.5000
LSE
15:01:12
72
4008.5000
LSE
15:01:12
348
4008.5000
LSE
15:01:12
150
4008.5000
LSE
15:01:12
221
4008.5000
LSE
15:01:12
290
4008.5000
LSE
15:01:12
417
4007.0000
LSE
15:01:48
44
4006.5000
LSE
15:02:09
382
4006.5000
LSE
15:02:09
379
4007.5000
LSE
15:02:35
66
4007.5000
LSE
15:02:35
516
4006.5000
LSE
15:02:39
503
4007.0000
LSE
15:02:39
183
4007.0000
LSE
15:02:39
57
4006.0000
LSE
15:02:40
451
4006.0000
LSE
15:02:41
150
4008.0000
LSE
15:04:32
12
4007.5000
LSE
15:04:32
27
4007.5000
LSE
15:04:32
30
4007.5000
LSE
15:04:32
344
4007.5000
LSE
15:04:32
30
4007.5000
LSE
15:04:32
18
4007.5000
LSE
15:04:32
20
4007.5000
LSE
15:04:32
22
4007.5000
LSE
15:04:32
150
4008.5000
LSE
15:04:32
72
4008.5000
LSE
15:04:32
50
4008.5000
LSE
15:04:32
50
4008.5000
LSE
15:04:32
50
4008.5000
LSE
15:04:32
220
4008.0000
LSE
15:04:32
468
4008.0000
LSE
15:04:32
157
4008.0000
LSE
15:04:32
268
4008.0000
LSE
15:04:32
436
4008.0000
LSE
15:05:05
251
4008.5000
LSE
15:05:05
514
4008.5000
LSE
15:05:05
97
4007.5000
LSE
15:05:08
65
4007.5000
LSE
15:05:09
210
4007.5000
LSE
15:05:09
50
4007.5000
LSE
15:05:09
50
4007.5000
LSE
15:05:09
50
4007.5000
LSE
15:05:09
440
4007.5000
LSE
15:05:09
126
4007.0000
LSE
15:05:59
72
4007.0000
LSE
15:05:59
150
4007.0000
LSE
15:05:59
50
4007.0000
LSE
15:05:59
5
4007.0000
LSE
15:05:59
498
4006.5000
LSE
15:06:13
651
4006.0000
LSE
15:06:23
526
4005.5000
LSE
15:07:11
59
4006.5000
LSE
15:07:28
50
4006.5000
LSE
15:07:28
50
4006.5000
LSE
15:07:28
50
4006.5000
LSE
15:07:28
211
4006.5000
LSE
15:07:28
94
4006.5000
LSE
15:07:28
105
4006.5000
LSE
15:07:33
4
4006.5000
LSE
15:07:34
3
4006.5000
LSE
15:07:36
9
4006.5000
LSE
15:07:37
6
4006.5000
LSE
15:07:37
9
4006.5000
LSE
15:07:39
249
4006.5000
LSE
15:07:40
230
4006.5000
LSE
15:07:41
160
4005.5000
LSE
15:08:13
283
4005.5000
LSE
15:08:13
776
4006.0000
LSE
15:08:13
462
4006.5000
LSE
15:08:13
124
4006.5000
LSE
15:08:13
465
4006.5000
LSE
15:08:13
477
4005.5000
LSE
15:08:55
400
4005.5000
LSE
15:08:55
109
4005.5000
LSE
15:08:55
271
4005.5000
LSE
15:08:55
233
4005.5000
LSE
15:08:55
14
4004.5000
LSE
15:09:22
491
4004.5000
LSE
15:09:22
14
4004.5000
LSE
15:09:22
19
4004.0000
LSE
15:09:25
200
4004.0000
LSE
15:09:28
210
4004.0000
LSE
15:09:34
69
4004.0000
LSE
15:09:34
454
4001.5000
LSE
15:10:32
454
4001.0000
LSE
15:10:34
50
4002.0000
LSE
15:10:54
72
4002.0000
LSE
15:10:54
50
4002.0000
LSE
15:10:54
20
4002.0000
LSE
15:10:54
50
4002.0000
LSE
15:10:54
180
4002.0000
LSE
15:10:54
272
4001.5000
LSE
15:10:54
190
4001.5000
LSE
15:10:54
199
4001.0000
LSE
15:11:04
220
4001.0000
LSE
15:11:05
394
4000.5000
LSE
15:11:07
59
4000.5000
LSE
15:11:08
200
4000.5000
LSE
15:11:52
464
4000.5000
LSE
15:11:52
72
4000.0000
LSE
15:11:59
119
4000.0000
LSE
15:11:59
50
4000.0000
LSE
15:11:59
150
4000.0000
LSE
15:11:59
50
4000.0000
LSE
15:11:59
73
4000.0000
LSE
15:11:59
120
4000.0000
LSE
15:11:59
316
4000.0000
LSE
15:11:59
260
3998.0000
LSE
15:13:11
170
3998.0000
LSE
15:13:11
172
3998.0000
LSE
15:13:11
6
3999.0000
LSE
15:13:39
150
3999.0000
LSE
15:13:39
47
3999.0000
LSE
15:13:50
391
3999.0000
LSE
15:13:50
517
3999.0000
LSE
15:13:50
150
3999.0000
LSE
15:13:51
3
3999.0000
LSE
15:13:51
150
3998.5000
LSE
15:13:52
150
3999.5000
LSE
15:14:21
150
3999.5000
LSE
15:14:21
444
3999.0000
LSE
15:14:23
486
3999.0000
LSE
15:14:23
487
3998.5000
LSE
15:14:34
167
3998.0000
LSE
15:14:38
99
3998.0000
LSE
15:14:38
248
3998.0000
LSE
15:14:38
469
3998.0000
LSE
15:15:00
566
3997.5000
LSE
15:16:07
826
3997.5000
LSE
15:16:07
190
3998.5000
LSE
15:16:44
50
4000.0000
LSE
15:17:39
151
3999.5000
LSE
15:17:39
163
3999.5000
LSE
15:17:39
50
4000.0000
LSE
15:17:39
50
4000.0000
LSE
15:17:39
73
4000.0000
LSE
15:17:39
61
4000.0000
LSE
15:17:39
200
3999.5000
LSE
15:17:39
60
3999.5000
LSE
15:17:39
21
3999.5000
LSE
15:17:39
197
3999.5000
LSE
15:17:39
517
3999.5000
LSE
15:17:39
604
3999.0000
LSE
15:17:44
504
3998.5000
LSE
15:17:45
503
3999.5000
LSE
15:18:32
230
3999.5000
LSE
15:18:39
72
3999.5000
LSE
15:18:39
138
3999.5000
LSE
15:18:39
483
3999.5000
LSE
15:18:39
456
3999.5000
LSE
15:18:59
416
4000.0000
LSE
15:19:57
34
4000.0000
LSE
15:19:57
219
4000.0000
LSE
15:20:09
150
4000.0000
LSE
15:20:09
48
3999.5000
LSE
15:20:09
59
3999.5000
LSE
15:20:09
444
3999.5000
LSE
15:20:31
517
3999.5000
LSE
15:20:31
178
3999.5000
LSE
15:20:31
206
3999.5000
LSE
15:20:31
596
3999.0000
LSE
15:21:09
446
3999.5000
LSE
15:21:09
211
3998.5000
LSE
15:21:21
233
3998.5000
LSE
15:21:21
730
3999.5000
LSE
15:22:48
50
4000.0000
LSE
15:22:48
72
4000.0000
LSE
15:22:48
22
4000.0000
LSE
15:22:48
150
4000.0000
LSE
15:22:48
1232
4000.0000
LSE
15:22:48
428
3999.0000
LSE
15:22:49
64
3999.0000
LSE
15:22:49
313
3999.0000
LSE
15:23:33
120
3999.0000
LSE
15:23:33
561
3998.5000
LSE
15:23:36
164
4000.0000
LSE
15:24:14
565
4000.0000
LSE
15:24:14
485
4000.0000
LSE
15:24:28
3
4000.0000
LSE
15:24:28
8
4000.0000
LSE
15:24:28
90
4000.0000
LSE
15:24:28
150
4000.0000
LSE
15:24:28
180
4000.0000
LSE
15:24:28
461
3999.0000
LSE
15:24:48
89
3998.5000
LSE
15:24:52
426
3998.5000
LSE
15:24:52
72
4000.0000
LSE
15:25:58
50
4000.0000
LSE
15:25:58
77
4000.0000
LSE
15:25:58
150
4000.0000
LSE
15:25:58
190
4000.0000
LSE
15:26:02
65
4000.5000
LSE
15:26:18
311
4000.5000
LSE
15:26:29
119
4000.5000
LSE
15:26:29
487
4001.0000
LSE
15:26:29
150
4001.5000
LSE
15:26:58
150
4001.5000
LSE
15:26:58
150
4001.5000
LSE
15:26:58
50
4001.5000
LSE
15:26:58
73
4001.5000
LSE
15:26:58
50
4001.5000
LSE
15:26:58
50
4001.5000
LSE
15:26:58
150
4001.5000
LSE
15:26:58
44
4001.0000
LSE
15:27:01
376
4001.0000
LSE
15:27:01
266
4000.5000
LSE
15:27:02
179
4000.5000
LSE
15:27:09
53
3999.5000
LSE
15:27:33
360
3999.5000
LSE
15:27:33
20
3999.5000
LSE
15:27:33
15
3999.5000
LSE
15:27:33
45
3999.5000
LSE
15:27:33
15
3999.5000
LSE
15:27:33
235
4000.0000
LSE
15:27:33
96
4000.0000
LSE
15:27:33
87
4000.0000
LSE
15:27:33
89
4000.0000
LSE
15:27:33
481
4000.5000
LSE
15:27:33
434
3999.5000
LSE
15:28:07
42
4000.0000
LSE
15:29:29
464
3999.5000
LSE
15:29:31
150
4000.0000
LSE
15:29:31
150
4000.0000
LSE
15:29:31
150
4000.0000
LSE
15:29:31
104
4000.0000
LSE
15:29:31
283
4000.5000
LSE
15:29:31
59
4000.5000
LSE
15:29:31
119
4000.5000
LSE
15:29:31
121
4000.5000
LSE
15:29:31
73
4000.5000
LSE
15:29:31
58
4000.5000
LSE
15:29:31
123
4000.5000
LSE
15:29:31
150
4000.5000
LSE
15:29:31
4
4000.5000
LSE
15:29:31
50
4000.0000
LSE
15:29:31
50
4000.0000
LSE
15:29:31
150
4000.0000
LSE
15:29:31
487
3999.0000
LSE
15:29:38
72
3997.5000
LSE
15:30:01
50
3997.5000
LSE
15:30:01
96
3997.5000
LSE
15:30:01
150
3997.5000
LSE
15:30:01
471
3996.5000
LSE
15:30:27
240
3996.0000
LSE
15:30:29
195
3996.0000
LSE
15:30:29
56
3999.0000
LSE
15:32:15
139
3999.0000
LSE
15:32:15
50
3999.5000
LSE
15:32:15
150
3999.5000
LSE
15:32:15
59
3999.5000
LSE
15:32:15
204
3999.5000
LSE
15:32:15
503
3998.5000
LSE
15:32:15
346
3998.0000
LSE
15:32:15
17
3999.5000
LSE
15:32:26
150
4000.0000
LSE
15:32:43
148
4000.0000
LSE
15:32:43
230
4000.0000
LSE
15:32:43
438
4000.0000
LSE
15:32:43
64
4000.0000
LSE
15:32:43
6
4001.0000
LSE
15:33:34
425
4000.5000
LSE
15:33:38
40
4001.0000
LSE
15:33:38
150
4001.0000
LSE
15:33:38
73
4001.0000
LSE
15:33:38
50
4001.0000
LSE
15:33:38
50
4001.0000
LSE
15:33:38
50
4001.0000
LSE
15:33:38
150
4001.0000
LSE
15:33:38
40
4001.0000
LSE
15:33:38
73
4001.0000
LSE
15:33:38
50
4001.0000
LSE
15:33:38
150
4001.0000
LSE
15:33:38
50
4001.0000
LSE
15:33:38
5
4001.0000
LSE
15:33:38
12
4000.0000
LSE
15:33:43
200
4000.0000
LSE
15:33:43
40
4000.0000
LSE
15:33:43
210
4000.0000
LSE
15:33:43
519
4000.0000
LSE
15:33:43
6
4000.0000
LSE
15:35:02
150
4000.0000
LSE
15:35:18
72
4000.0000
LSE
15:35:18
150
4000.0000
LSE
15:35:18
60
4000.0000
LSE
15:35:18
409
4000.0000
LSE
15:35:18
447
3999.5000
LSE
15:35:24
458
3999.5000
LSE
15:35:24
417
3999.5000
LSE
15:35:24
427
3999.0000
LSE
15:35:29
77
3999.0000
LSE
15:35:29
150
3998.5000
LSE
15:36:53
493
3998.5000
LSE
15:36:53
434
3998.0000
LSE
15:36:57
428
3998.0000
LSE
15:36:57
313
3998.5000
LSE
15:37:08
150
3998.5000
LSE
15:37:08
256
3998.0000
LSE
15:37:09
175
3998.0000
LSE
15:37:09
150
3999.5000
LSE
15:38:18
6
3999.5000
LSE
15:38:18
160
3999.5000
LSE
15:38:18
121
3999.5000
LSE
15:38:18
552
3999.5000
LSE
15:38:18
29
3999.5000
LSE
15:38:18
516
3998.5000
LSE
15:38:30
474
3999.0000
LSE
15:38:30
151
3997.5000
LSE
15:39:31
311
3997.5000
LSE
15:39:31
354
3997.5000
LSE
15:39:31
83
3997.5000
LSE
15:39:31
55
3997.5000
LSE
15:39:31
331
3998.0000
LSE
15:40:19
126
3998.0000
LSE
15:40:19
44
3998.0000
LSE
15:40:19
162
3998.0000
LSE
15:40:19
331
3998.0000
LSE
15:40:19
485
3999.5000
LSE
15:41:03
50
4000.5000
LSE
15:41:28
98
4000.5000
LSE
15:41:28
150
4000.5000
LSE
15:41:28
200
4000.5000
LSE
15:41:28
51
4000.5000
LSE
15:41:28
50
4000.5000
LSE
15:41:28
50
4000.5000
LSE
15:41:28
120
4000.5000
LSE
15:41:28
150
4000.5000
LSE
15:41:28
119
4000.0000
LSE
15:41:29
651
4000.0000
LSE
15:41:29
35
4000.0000
LSE
15:41:29
211
3999.5000
LSE
15:41:38
215
3999.5000
LSE
15:41:38
420
3999.5000
LSE
15:42:11
488
3999.0000
LSE
15:42:19
172
3998.5000
LSE
15:42:40
119
3998.5000
LSE
15:42:40
449
3998.5000
LSE
15:42:40
169
3998.5000
LSE
15:43:00
150
3999.5000
LSE
15:44:00
121
3999.5000
LSE
15:44:00
6
3999.5000
LSE
15:44:00
152
3999.5000
LSE
15:44:00
341
3999.5000
LSE
15:44:00
120
3999.5000
LSE
15:44:00
75
3999.5000
LSE
15:44:00
309
3999.0000
LSE
15:44:06
134
3999.0000
LSE
15:44:06
515
3999.0000
LSE
15:44:06
207
3998.5000
LSE
15:44:08
152
3998.5000
LSE
15:44:08
113
3998.5000
LSE
15:44:08
682
3998.5000
LSE
15:45:14
118
3998.5000
LSE
15:45:14
239
3998.5000
LSE
15:45:14
214
3998.5000
LSE
15:45:14
462
3998.5000
LSE
15:45:25
5
3999.0000
LSE
15:46:20
374
3998.5000
LSE
15:46:24
122
3998.5000
LSE
15:46:24
446
3998.5000
LSE
15:46:24
72
3999.0000
LSE
15:46:24
5
3999.0000
LSE
15:46:24
150
3999.0000
LSE
15:46:24
465
3998.5000
LSE
15:46:44
190
3998.0000
LSE
15:47:06
50
3998.0000
LSE
15:47:06
50
3998.0000
LSE
15:47:06
90
3998.0000
LSE
15:47:06
50
3998.0000
LSE
15:47:06
164
3998.0000
LSE
15:47:06
126
3998.0000
LSE
15:47:06
129
3998.0000
LSE
15:47:06
520
3999.0000
LSE
15:48:34
150
3999.0000
LSE
15:48:46
150
3999.0000
LSE
15:48:46
150
3999.0000
LSE
15:48:46
150
3999.0000
LSE
15:48:46
72
3999.0000
LSE
15:48:46
72
4000.0000
LSE
15:49:18
150
4000.0000
LSE
15:49:18
11
4000.0000
LSE
15:49:18
23
4000.0000
LSE
15:49:18
50
4000.0000
LSE
15:49:18
50
4000.0000
LSE
15:49:18
50
4000.0000
LSE
15:49:18
150
4000.0000
LSE
15:49:21
50
4000.0000
LSE
15:49:21
50
4000.0000
LSE
15:49:21
210
4000.0000
LSE
15:49:21
599
3999.5000
LSE
15:49:32
611
3999.0000
LSE
15:50:00
495
3999.5000
LSE
15:50:00
91
3999.0000
LSE
15:50:53
108
3999.0000
LSE
15:50:53
275
3999.0000
LSE
15:50:54
150
3999.0000
LSE
15:51:10
216
3999.0000
LSE
15:51:10
138
3999.5000
LSE
15:51:38
190
3999.5000
LSE
15:51:38
145
3999.5000
LSE
15:51:38
121
3999.5000
LSE
15:51:38
246
3999.5000
LSE
15:51:38
224
3999.5000
LSE
15:51:38
279
3999.5000
LSE
15:51:38
144
3999.0000
LSE
15:52:02
359
3999.0000
LSE
15:52:02
6
3999.0000
LSE
15:52:17
4
3999.0000
LSE
15:52:19
5
3999.0000
LSE
15:52:20
83
3999.0000
LSE
15:52:29
11
3999.5000
LSE
15:52:38
50
3999.5000
LSE
15:52:38
73
3999.5000
LSE
15:52:38
50
3999.5000
LSE
15:52:38
150
3999.5000
LSE
15:52:38
353
3999.5000
LSE
15:52:38
150
3999.5000
LSE
15:52:38
180
3999.5000
LSE
15:52:38
47
3999.5000
LSE
15:52:38
446
3999.0000
LSE
15:53:00
499
3999.0000
LSE
15:53:29
158
3998.5000
LSE
15:53:36
160
3998.5000
LSE
15:53:36
171
3998.5000
LSE
15:53:36
725
3998.5000
LSE
15:53:36
505
3996.5000
LSE
15:53:45
190
3997.5000
LSE
15:55:01
150
3997.5000
LSE
15:55:01
59
3997.5000
LSE
15:55:01
150
3997.5000
LSE
15:55:01
41
3998.0000
LSE
15:55:01
330
3998.0000
LSE
15:55:01
118
3998.0000
LSE
15:55:01
150
3997.5000
LSE
15:55:41
146
3997.5000
LSE
15:55:41
230
3997.5000
LSE
15:55:41
72
3997.5000
LSE
15:55:41
561
3997.5000
LSE
15:55:41
392
3997.0000
LSE
15:55:47
28
3997.0000
LSE
15:55:47
434
3998.5000
LSE
15:57:06
160
3998.5000
LSE
15:57:06
150
3998.5000
LSE
15:57:06
124
3998.5000
LSE
15:57:06
207
3998.5000
LSE
15:57:06
46
3998.5000
LSE
15:57:06
150
3998.5000
LSE
15:57:06
302
3998.5000
LSE
15:57:18
150
3998.5000
LSE
15:57:18
46
3998.5000
LSE
15:57:18
50
4000.0000
LSE
15:58:10
50
4000.0000
LSE
15:58:10
73
4000.0000
LSE
15:58:10
21
4000.0000
LSE
15:58:10
50
4000.0000
LSE
15:58:10
10
4000.0000
LSE
15:58:10
56
4000.0000
LSE
15:58:10
150
4000.0000
LSE
15:58:10
130
4000.0000
LSE
15:58:22
159
4000.0000
LSE
15:58:22
220
4000.0000
LSE
15:58:22
512
4000.0000
LSE
15:58:22
63
4000.0000
LSE
15:58:22
574
3999.5000
LSE
15:58:29
448
4000.5000
LSE
15:59:33
150
4000.5000
LSE
15:59:33
150
4001.0000
LSE
15:59:48
180
4001.0000
LSE
15:59:48
99
4001.5000
LSE
15:59:58
83
4001.5000
LSE
15:59:58
185
4001.5000
LSE
15:59:58
490
4001.0000
LSE
16:00:02
228
4000.5000
LSE
16:00:04
230
4000.5000
LSE
16:00:04
230
4000.5000
LSE
16:00:04
285
4000.5000
LSE
16:00:04
244
4000.0000
LSE
16:01:13
214
4000.5000
LSE
16:01:18
150
4001.0000
LSE
16:01:28
25
4001.0000
LSE
16:01:28
121
4001.0000
LSE
16:01:30
150
4001.0000
LSE
16:01:32
150
4001.5000
LSE
16:01:47
238
4001.5000
LSE
16:01:47
150
4001.5000
LSE
16:01:47
160
4001.5000
LSE
16:01:58
150
4002.0000
LSE
16:02:11
190
4002.0000
LSE
16:02:11
215
4002.5000
LSE
16:02:16
150
4002.5000
LSE
16:02:27
160
4002.5000
LSE
16:02:27
150
4002.5000
LSE
16:02:27
515
4002.5000
LSE
16:02:46
45
4003.0000
LSE
16:02:46
72
4003.0000
LSE
16:02:46
150
4003.0000
LSE
16:02:46
55
4003.0000
LSE
16:02:46
202
4003.0000
LSE
16:02:46
210
4002.5000
LSE
16:02:57
160
4003.0000
LSE
16:03:22
160
4003.0000
LSE
16:03:22
114
4004.0000
LSE
16:04:00
50
4004.0000
LSE
16:04:00
72
4004.0000
LSE
16:04:00
50
4004.0000
LSE
16:04:00
150
4004.0000
LSE
16:04:00
150
4004.0000
LSE
16:04:00
110
4004.0000
LSE
16:04:00
36
4004.0000
LSE
16:04:00
175
4004.0000
LSE
16:04:00
180
4003.5000
LSE
16:04:02
180
4003.5000
LSE
16:04:02
200
4003.5000
LSE
16:04:18
150
4004.0000
LSE
16:04:28
121
4004.0000
LSE
16:04:28
432
4004.0000
LSE
16:04:28
114
4004.0000
LSE
16:04:48
214
4004.0000
LSE
16:04:48
214
4004.0000
LSE
16:04:48
523
4004.0000
LSE
16:05:00
466
4003.5000
LSE
16:05:05
50
4003.5000
LSE
16:06:03
72
4003.5000
LSE
16:06:03
150
4003.5000
LSE
16:06:03
121
4003.5000
LSE
16:06:03
72
4003.5000
LSE
16:06:03
50
4003.5000
LSE
16:06:03
150
4003.5000
LSE
16:06:03
75
4003.5000
LSE
16:06:03
100
4003.5000
LSE
16:06:03
73
4003.5000
LSE
16:06:11
146
4003.5000
LSE
16:06:11
121
4004.0000
LSE
16:06:11
70
4004.0000
LSE
16:06:11
150
4003.5000
LSE
16:06:11
73
4003.5000
LSE
16:06:11
73
4003.5000
LSE
16:06:11
150
4003.5000
LSE
16:06:11
180
4003.5000
LSE
16:06:11
180
4003.5000
LSE
16:06:11
468
4003.0000
LSE
16:06:38
450
4002.5000
LSE
16:07:11
154
4002.0000
LSE
16:07:26
73
4003.5000
LSE
16:07:56
50
4003.5000
LSE
16:07:56
150
4003.5000
LSE
16:07:56
50
4003.5000
LSE
16:07:56
73
4003.5000
LSE
16:07:56
50
4003.5000
LSE
16:07:56
150
4003.5000
LSE
16:07:56
127
4003.5000
LSE
16:07:56
77
4003.5000
LSE
16:07:56
160
4003.0000
LSE
16:07:56
50
4003.5000
LSE
16:07:56
62
4002.5000
LSE
16:08:03
150
4002.5000
LSE
16:08:03
163
4002.5000
LSE
16:08:03
118
4002.5000
LSE
16:08:03
82
4002.5000
LSE
16:08:03
118
4002.0000
LSE
16:08:03
200
4002.5000
LSE
16:08:03
157
4002.0000
LSE
16:08:03
463
4002.5000
LSE
16:08:03
487
4001.5000
LSE
16:08:56
508
4001.5000
LSE
16:09:13
550
4001.0000
LSE
16:09:22
150
4000.5000
LSE
16:10:07
449
4000.5000
LSE
16:10:07
47
4000.5000
LSE
16:10:07
121
4001.0000
LSE
16:10:22
109
4001.0000
LSE
16:10:22
150
4001.0000
LSE
16:10:22
363
4000.5000
LSE
16:10:29
317
4000.5000
LSE
16:10:29
509
3999.0000
LSE
16:10:47
474
4000.0000
LSE
16:10:47
53
4000.0000
LSE
16:10:47
514
4000.0000
LSE
16:10:47
149
3999.5000
LSE
16:11:38
11
3999.5000
LSE
16:11:38
27
3999.5000
LSE
16:11:38
309
3999.5000
LSE
16:11:38
58
3999.0000
LSE
16:12:38
609
3999.0000
LSE
16:12:38
135
4000.0000
LSE
16:12:38
50
4000.0000
LSE
16:12:38
50
4000.0000
LSE
16:12:38
339
3999.5000
LSE
16:12:38
150
3999.5000
LSE
16:12:38
121
3999.5000
LSE
16:12:38
170
4000.0000
LSE
16:12:38
72
4000.0000
LSE
16:12:38
150
4000.0000
LSE
16:12:38
61
4000.0000
LSE
16:12:38
50
4000.0000
LSE
16:12:38
255
3999.5000
LSE
16:12:38
183
3999.5000
LSE
16:12:38
176
3999.5000
LSE
16:12:38
47
3999.0000
LSE
16:13:31
121
3999.0000
LSE
16:13:31
50
3999.0000
LSE
16:13:31
50
3999.0000
LSE
16:13:31
166
3999.0000
LSE
16:13:31
150
3999.0000
LSE
16:13:31
48
3999.0000
LSE
16:13:31
87
3999.0000
LSE
16:13:31
274
3999.0000
LSE
16:13:31
283
3999.0000
LSE
16:13:31
497
3998.5000
LSE
16:13:38
529
3999.0000
LSE
16:14:38
61
3999.0000
LSE
16:14:38
79
3999.0000
LSE
16:14:39
599
3998.5000
LSE
16:15:00
345
3998.5000
LSE
16:15:03
166
3998.5000
LSE
16:15:07
437
3998.0000
LSE
16:15:10
74
3998.0000
LSE
16:15:10
8
3998.5000
LSE
16:15:41
123
3998.5000
LSE
16:15:41
150
3998.5000
LSE
16:15:41
50
3999.0000
LSE
16:15:41
150
3999.0000
LSE
16:15:41
150
3999.0000
LSE
16:15:41
5
3999.0000
LSE
16:15:41
11
3999.0000
LSE
16:15:41
59
3998.5000
LSE
16:15:41
253
3998.0000
LSE
16:15:54
428
3998.0000
LSE
16:15:54
150
3998.0000
LSE
16:16:01
162
3998.0000
LSE
16:16:01
473
3997.5000
LSE
16:16:08
82
3997.0000
LSE
16:16:22
341
3997.0000
LSE
16:16:22
72
3997.0000
LSE
16:16:22
482
3997.0000
LSE
16:16:22
95
3996.5000
LSE
16:16:48
396
3996.5000
LSE
16:16:50
20
3996.5000
LSE
16:17:24
432
3996.5000
LSE
16:17:24
672
3996.0000
LSE
16:17:26
105
3996.0000
LSE
16:18:32
150
3996.0000
LSE
16:18:32
130
3996.0000
LSE
16:18:32
174
3996.5000
LSE
16:18:32
19
3996.5000
LSE
16:18:32
166
3996.0000
LSE
16:18:32
50
3996.5000
LSE
16:18:32
150
3996.0000
LSE
16:18:32
150
3996.5000
LSE
16:18:32
160
3996.5000
LSE
16:18:32
50
3996.5000
LSE
16:18:32
121
3996.5000
LSE
16:18:32
130
3996.5000
LSE
16:18:32
160
3996.0000
LSE
16:18:32
50
3996.0000
LSE
16:18:32
515
3996.0000
LSE
16:18:32
90
3996.5000
LSE
16:19:07
152
3996.5000
LSE
16:19:07
210
3996.5000
LSE
16:19:07
79
3996.5000
LSE
16:19:18
160
3996.5000
LSE
16:19:18
150
3996.5000
LSE
16:19:18
150
3996.5000
LSE
16:19:18
107
3996.5000
LSE
16:19:18
365
3996.0000
LSE
16:19:26
80
3996.0000
LSE
16:19:26
150
3996.5000
LSE
16:19:48
280
3996.5000
LSE
16:19:48
499
3997.0000
LSE
16:20:07
212
3997.0000
LSE
16:20:32
59
3997.0000
LSE
16:20:32
150
3997.0000
LSE
16:20:32
50
3997.0000
LSE
16:20:32
50
3997.0000
LSE
16:20:32
50
3997.0000
LSE
16:20:32
226
3996.5000
LSE
16:20:32
98
3996.5000
LSE
16:20:32
144
3996.5000
LSE
16:20:32
7
3996.5000
LSE
16:20:32
150
3996.5000
LSE
16:20:32
155
3996.5000
LSE
16:20:32
77
3996.0000
LSE
16:20:32
105
3996.0000
LSE
16:20:32
469
3996.0000
LSE
16:20:33
150
3995.5000
LSE
16:21:12
103
3995.5000
LSE
16:21:12
173
3995.5000
LSE
16:21:12
121
3996.0000
LSE
16:21:12
59
3996.0000
LSE
16:21:12
73
3996.0000
LSE
16:21:12
207
3996.0000
LSE
16:21:12
150
3996.0000
LSE
16:21:12
160
3995.5000
LSE
16:21:21
94
3995.5000
LSE
16:21:28
175
3995.5000
LSE
16:21:28
108
3995.5000
LSE
16:21:28
186
3995.5000
LSE
16:21:41
128
3995.5000
LSE
16:21:41
150
3995.5000
LSE
16:21:41
6
3995.5000
LSE
16:21:41
62
3995.0000
LSE
16:21:41
566
3995.0000
LSE
16:21:46
425
3994.5000
LSE
16:21:48
334
3996.0000
LSE
16:22:34
59
3996.0000
LSE
16:22:34
150
3996.0000
LSE
16:22:34
271
3996.0000
LSE
16:22:34
102
3996.0000
LSE
16:22:34
18
3996.0000
LSE
16:22:34
139
3996.0000
LSE
16:22:34
196
3996.0000
LSE
16:22:34
159
3995.5000
LSE
16:22:34
150
3995.5000
LSE
16:22:34
481
3995.0000
LSE
16:22:34
230
3995.5000
LSE
16:22:50
350
3995.5000
LSE
16:22:50
125
3995.5000
LSE
16:22:50
210
3995.5000
LSE
16:23:03
119
3995.5000
LSE
16:23:03
150
3995.5000
LSE
16:23:03
4
3995.5000
LSE
16:23:03
403
3995.0000
LSE
16:23:03
111
3995.0000
LSE
16:23:09
258
3994.5000
LSE
16:23:28
84
3994.5000
LSE
16:23:28
64
3994.5000
LSE
16:23:28
20
3994.5000
LSE
16:23:28
152
3994.0000
LSE
16:23:40
150
3994.0000
LSE
16:23:51
226
3994.0000
LSE
16:23:51
106
3994.0000
LSE
16:23:51
148
3994.0000
LSE
16:24:01
150
3994.0000
LSE
16:24:01
40
3994.0000
LSE
16:24:01
201
3994.0000
LSE
16:24:01
185
3993.5000
LSE
16:24:01
150
3994.5000
LSE
16:24:28
79
3994.5000
LSE
16:24:28
96
3994.5000
LSE
16:24:28
97
3995.5000
LSE
16:24:38
150
3995.5000
LSE
16:24:38
175
3995.5000
LSE
16:24:38
440
3995.5000
LSE
16:24:48
50
3996.5000
LSE
16:25:08
79
3996.5000
LSE
16:25:08
150
3996.5000
LSE
16:25:08
120
3996.0000
LSE
16:25:08
4
3996.0000
LSE
16:25:08
172
3996.0000
LSE
16:25:08
150
3996.0000
LSE
16:25:08
96
3995.5000
LSE
16:25:11
368
3995.5000
LSE
16:25:11
506
3995.0000
LSE
16:25:13
207
3994.5000
LSE
16:26:07
151
3994.5000
LSE
16:26:07
72
3994.5000
LSE
16:26:07
331
3996.0000
LSE
16:26:07
150
3996.0000
LSE
16:26:07
439
3994.5000
LSE
16:26:07
59
3996.0000
LSE
16:26:07
90
3996.0000
LSE
16:26:07
190
3995.5000
LSE
16:26:07
59
3995.5000
LSE
16:26:07
150
3995.5000
LSE
16:26:07
350
3995.5000
LSE
16:26:07
50
3996.0000
LSE
16:26:07
170
3995.5000
LSE
16:26:07
170
3996.0000
LSE
16:26:07
50
3996.0000
LSE
16:26:07
326
3994.0000
LSE
16:26:29
122
3994.0000
LSE
16:26:29
199
3995.5000
LSE
16:26:42
150
3995.5000
LSE
16:26:45
73
3995.5000
LSE
16:26:45
150
3995.5000
LSE
16:26:46
150
3995.5000
LSE
16:26:46
90
3995.5000
LSE
16:26:57
188
3995.5000
LSE
16:26:57
74
3995.5000
LSE
16:26:57
78
3995.5000
LSE
16:26:57
426
3995.0000
LSE
16:26:57
68
3996.5000
LSE
16:27:27
59
3996.5000
LSE
16:27:27
50
3996.5000
LSE
16:27:27
304
3996.0000
LSE
16:27:27
150
3996.5000
LSE
16:27:27
149
3996.0000
LSE
16:27:27
73
3996.5000
LSE
16:27:27
350
3996.5000
LSE
16:27:27
50
3996.5000
LSE
16:27:27
150
3996.0000
LSE
16:27:27
331
3996.5000
LSE
16:27:27
495
3996.0000
LSE
16:27:32
156
3996.5000
LSE
16:27:51
201
3996.5000
LSE
16:27:51
132
3996.5000
LSE
16:27:51
73
3996.5000
LSE
16:27:51
480
3996.5000
LSE
16:27:51
59
3996.5000
LSE
16:27:51
150
3996.5000
LSE
16:27:51
93
3995.5000
LSE
16:28:01
447
3995.5000
LSE
16:28:01
231
3995.5000
LSE
16:28:17
150
3995.5000
LSE
16:28:17
116
3995.5000
LSE
16:28:17
191
3995.5000
LSE
16:28:17
110
3995.5000
LSE
16:28:17
126
3995.5000
LSE
16:28:28
179
3995.5000
LSE
16:28:28
78
3995.0000
LSE
16:28:28
28
3995.0000
LSE
16:28:28
121
3995.0000
LSE
16:28:28
234
3994.5000
LSE
16:28:41
150
3994.5000
LSE
16:28:41
221
3994.5000
LSE
16:28:41
295
3994.5000
LSE
16:28:55
146
3994.5000
LSE
16:28:55
90
3994.5000
LSE
16:28:55
97
3995.0000
LSE
16:29:06
150
3995.0000
LSE
16:29:06
295
3995.0000
LSE
16:29:06
170
3994.5000
LSE
16:29:12
200
3994.5000
LSE
16:29:27
52
3994.5000
LSE
16:29:27
131
3994.5000
LSE
16:29:27
150
3994.5000
LSE
16:29:27
354
3994.5000
LSE
16:29:27
5
3995.0000
LSE
16:29:42
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.ENDPOSGZGZLVDNGMZM
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