REG - Unilever PLC - Transaction in Own Shares
30 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:
30 September 2021
Number of ordinary shares purchased:
458,971
Highest price paid per share:
GBp 4,081.0000
Lowest price paid per share:
GBp 4,004.5000
Volume weighted average price paid per share:
GBp 4,034.8290
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 45,127,608 of its ordinary shares in treasury and has 2,584,116,164 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,030.6254
208,971
BATS
4,038.3182
160,000
Chi-X
4,038.6217
65,000
Turquoise
4,037.7751
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
398
4,068.00
BATE
08:05:00
373
4,063.50
BATE
08:06:24
459
4,060.50
BATE
08:10:40
221
4,060.50
BATE
08:13:04
238
4,060.50
BATE
08:13:04
145
4,060.00
BATE
08:18:48
300
4,060.00
BATE
08:18:48
113
4,060.50
BATE
08:23:56
38
4,060.50
BATE
08:23:56
30
4,060.50
BATE
08:23:56
15
4,060.50
BATE
08:23:56
91
4,060.50
BATE
08:24:47
38
4,060.50
BATE
08:24:47
9
4,060.50
BATE
08:24:47
97
4,060.50
BATE
08:24:57
212
4,055.00
BATE
08:29:35
2
4,055.00
BATE
08:29:35
164
4,055.00
BATE
08:29:35
407
4,043.50
BATE
08:34:41
18
4,039.00
BATE
08:42:50
438
4,039.00
BATE
08:42:51
454
4,040.50
BATE
08:50:45
100
4,042.50
BATE
08:56:15
70
4,042.50
BATE
08:56:15
152
4,043.00
BATE
08:56:15
73
4,043.00
BATE
08:56:15
138
4,042.50
BATE
08:56:15
174
4,042.50
BATE
08:56:15
54
4,042.50
BATE
08:56:15
91
4,042.50
BATE
08:56:15
269
4,039.00
BATE
08:57:09
96
4,039.00
BATE
08:57:09
16
4,039.00
BATE
08:57:09
24
4,039.00
BATE
08:57:33
65
4,049.00
BATE
09:01:50
218
4,049.00
BATE
09:01:50
27
4,049.00
BATE
09:01:50
636
4,052.50
BATE
09:03:59
434
4,052.50
BATE
09:03:59
178
4,053.00
BATE
09:04:27
157
4,053.00
BATE
09:04:27
199
4,053.00
BATE
09:04:35
222
4,053.00
BATE
09:04:35
54
4,053.00
BATE
09:04:35
94
4,053.00
BATE
09:04:35
229
4,053.00
BATE
09:04:35
36
4,053.00
BATE
09:04:35
415
4,053.00
BATE
09:09:05
177
4,053.50
BATE
09:09:52
423
4,055.00
BATE
09:10:42
21
4054.5000
BATE
09:11:02
69
4054.5000
BATE
09:11:02
61
4054.5000
BATE
09:11:02
209
4055.0000
BATE
09:11:02
24
4055.0000
BATE
09:11:02
168
4055.0000
BATE
09:11:02
24
4055.0000
BATE
09:11:02
54
4054.5000
BATE
09:11:04
215
4054.5000
BATE
09:11:04
36
4054.5000
BATE
09:11:04
378
4053.5000
BATE
09:12:17
72
4052.5000
BATE
09:13:21
179
4052.5000
BATE
09:13:21
37
4052.5000
BATE
09:13:21
60
4052.5000
BATE
09:13:58
105
4052.5000
BATE
09:14:00
377
4049.5000
BATE
09:15:35
423
4050.0000
BATE
09:16:36
446
4050.0000
BATE
09:17:45
383
4049.5000
BATE
09:19:25
12
4052.0000
BATE
09:22:04
423
4052.0000
BATE
09:22:04
414
4052.5000
BATE
09:23:30
74
4053.5000
BATE
09:24:04
88
4053.5000
BATE
09:24:04
262
4053.5000
BATE
09:24:04
420
4056.0000
BATE
09:26:21
425
4056.0000
BATE
09:26:21
405
4056.0000
BATE
09:27:31
431
4059.0000
BATE
09:30:39
39
4060.0000
BATE
09:32:59
21
4060.0000
BATE
09:32:59
28
4060.0000
BATE
09:32:59
53
4060.0000
BATE
09:32:59
254
4060.0000
BATE
09:32:59
439
4060.5000
BATE
09:32:59
432
4061.0000
BATE
09:34:46
370
4061.0000
BATE
09:34:46
360
4063.0000
BATE
09:35:37
28
4063.0000
BATE
09:35:37
189
4064.0000
BATE
09:37:30
224
4064.0000
BATE
09:37:30
23
4064.0000
BATE
09:37:30
394
4064.0000
BATE
09:39:21
192
4062.5000
BATE
09:39:39
230
4062.5000
BATE
09:39:39
21
4062.5000
BATE
09:39:39
450
4065.0000
BATE
09:43:18
374
4065.0000
BATE
09:43:18
417
4064.0000
BATE
09:43:32
384
4069.5000
BATE
09:46:15
11
4069.5000
BATE
09:46:15
279
4070.0000
BATE
09:47:30
128
4070.0000
BATE
09:47:30
382
4070.5000
BATE
09:50:02
409
4069.5000
BATE
09:50:12
404
4070.0000
BATE
09:51:17
85
4067.0000
BATE
09:52:25
449
4067.5000
BATE
09:53:02
235
4068.0000
BATE
09:54:58
16
4068.0000
BATE
09:54:58
203
4068.0000
BATE
09:55:21
190
4067.5000
BATE
09:56:34
139
4067.5000
BATE
09:56:34
79
4067.5000
BATE
09:56:34
329
4073.0000
BATE
10:01:05
78
4073.0000
BATE
10:01:05
25
4073.0000
BATE
10:01:05
235
4073.0000
BATE
10:01:23
451
4073.5000
BATE
10:01:55
387
4081.0000
BATE
10:04:25
428
4081.0000
BATE
10:04:25
462
4078.0000
BATE
10:05:45
394
4075.0000
BATE
10:08:11
19
4075.0000
BATE
10:08:11
31
4075.5000
BATE
10:12:04
427
4075.5000
BATE
10:12:04
170
4076.0000
BATE
10:12:04
99
4076.0000
BATE
10:12:04
122
4076.0000
BATE
10:12:04
120
4076.0000
BATE
10:12:04
260
4076.0000
BATE
10:12:04
204
4072.0000
BATE
10:16:32
30
4072.0000
BATE
10:16:32
219
4073.0000
BATE
10:17:57
28
4073.0000
BATE
10:17:57
141
4073.0000
BATE
10:17:57
382
4073.0000
BATE
10:17:57
152
4072.0000
BATE
10:19:00
27
4072.0000
BATE
10:19:05
269
4072.0000
BATE
10:19:34
200
4070.0000
BATE
10:20:42
80
4070.0000
BATE
10:20:42
220
4070.0000
BATE
10:20:42
173
4070.0000
BATE
10:20:42
27
4070.0000
BATE
10:20:44
79
4070.0000
BATE
10:20:45
444
4068.5000
BATE
10:23:08
330
4067.0000
BATE
10:25:39
66
4067.0000
BATE
10:25:39
414
4064.5000
BATE
10:28:23
45
4066.0000
BATE
10:30:05
100
4066.0000
BATE
10:30:05
137
4066.0000
BATE
10:30:05
237
4066.0000
BATE
10:30:05
403
4066.0000
BATE
10:30:34
403
4066.5000
BATE
10:32:42
401
4066.0000
BATE
10:32:43
327
4067.5000
BATE
10:36:45
23
4067.5000
BATE
10:36:45
54
4067.5000
BATE
10:36:45
452
4067.0000
BATE
10:36:51
83
4064.5000
BATE
10:39:56
290
4064.5000
BATE
10:39:56
407
4062.5000
BATE
10:40:18
134
4062.5000
BATE
10:41:50
159
4062.5000
BATE
10:41:50
92
4062.5000
BATE
10:41:50
438
4059.0000
BATE
10:43:08
177
4059.5000
BATE
10:45:21
223
4059.5000
BATE
10:45:22
390
4058.0000
BATE
10:47:02
32
4058.0000
BATE
10:49:45
200
4058.0000
BATE
10:49:45
206
4058.0000
BATE
10:49:45
432
4057.5000
BATE
10:51:27
396
4057.5000
BATE
10:51:27
318
4055.0000
BATE
10:53:16
69
4055.0000
BATE
10:53:16
197
4054.5000
BATE
10:56:10
37
4054.5000
BATE
10:56:26
145
4054.5000
BATE
10:56:26
424
4055.0000
BATE
10:59:01
394
4054.0000
BATE
10:59:42
68
4057.0000
BATE
11:02:03
417
4057.0000
BATE
11:02:03
378
4057.0000
BATE
11:02:28
449
4058.5000
BATE
11:04:42
97
4055.5000
BATE
11:05:52
276
4055.5000
BATE
11:05:52
106
4055.5000
BATE
11:09:32
196
4055.5000
BATE
11:09:32
51
4055.5000
BATE
11:09:32
76
4055.5000
BATE
11:09:32
372
4055.0000
BATE
11:12:08
36
4055.0000
BATE
11:12:08
9
4055.0000
BATE
11:12:08
281
4055.0000
BATE
11:12:08
128
4055.0000
BATE
11:12:08
37
4055.0000
BATE
11:12:08
18
4055.0000
BATE
11:12:08
107
4054.5000
BATE
11:13:49
114
4054.5000
BATE
11:13:49
100
4054.5000
BATE
11:13:49
80
4054.5000
BATE
11:13:49
453
4054.5000
BATE
11:13:49
373
4051.5000
BATE
11:17:47
85
4051.5000
BATE
11:17:47
448
4053.5000
BATE
11:20:06
18
4054.5000
BATE
11:22:00
222
4054.5000
BATE
11:22:00
185
4054.5000
BATE
11:22:00
348
4053.5000
BATE
11:22:45
73
4053.5000
BATE
11:22:45
48
4051.5000
BATE
11:24:28
328
4051.5000
BATE
11:24:28
284
4053.0000
BATE
11:27:15
88
4053.0000
BATE
11:27:15
36
4053.0000
BATE
11:27:15
447
4053.0000
BATE
11:30:04
390
4054.5000
BATE
11:32:10
1
4054.5000
BATE
11:33:35
374
4054.5000
BATE
11:33:35
393
4057.5000
BATE
11:36:18
419
4057.5000
BATE
11:36:18
76
4056.0000
BATE
11:37:00
318
4056.0000
BATE
11:37:00
471
4057.5000
BATE
11:43:22
421
4056.5000
BATE
11:43:31
421
4057.5000
BATE
11:46:33
438
4057.5000
BATE
11:46:33
11
4057.0000
BATE
11:46:34
231
4057.0000
BATE
11:46:34
172
4057.0000
BATE
11:46:34
384
4060.0000
BATE
11:50:06
415
4060.5000
BATE
11:51:48
283
4059.5000
BATE
11:54:31
100
4059.5000
BATE
11:54:31
389
4059.5000
BATE
11:54:31
394
4060.5000
BATE
11:57:48
62
4060.5000
BATE
11:57:48
411
4060.5000
BATE
11:57:48
66
4059.5000
BATE
11:57:58
235
4059.5000
BATE
11:58:16
125
4059.5000
BATE
11:58:16
89
4056.5000
BATE
12:01:29
333
4056.5000
BATE
12:01:29
407
4056.5000
BATE
12:01:29
413
4055.0000
BATE
12:04:10
16
4055.0000
BATE
12:06:49
389
4055.0000
BATE
12:06:49
453
4055.0000
BATE
12:06:49
155
4054.0000
BATE
12:08:41
96
4054.0000
BATE
12:08:41
374
4054.5000
BATE
12:12:14
392
4055.0000
BATE
12:13:24
402
4055.0000
BATE
12:14:34
409
4053.5000
BATE
12:16:33
443
4058.5000
BATE
12:21:09
375
4058.5000
BATE
12:21:09
439
4057.5000
BATE
12:21:39
244
4054.5000
BATE
12:22:53
205
4054.5000
BATE
12:22:53
391
4054.0000
BATE
12:25:51
16
4053.5000
BATE
12:28:13
392
4053.5000
BATE
12:28:13
134
4053.5000
BATE
12:29:12
287
4053.5000
BATE
12:29:12
57
4053.5000
BATE
12:32:00
354
4053.5000
BATE
12:32:00
381
4053.5000
BATE
12:32:00
450
4056.0000
BATE
12:36:58
12
4055.0000
BATE
12:36:59
10
4055.0000
BATE
12:36:59
80
4055.0000
BATE
12:36:59
288
4055.0000
BATE
12:36:59
400
4055.0000
BATE
12:39:23
374
4055.0000
BATE
12:41:40
407
4055.0000
BATE
12:41:40
422
4054.5000
BATE
12:43:40
451
4051.0000
BATE
12:46:30
411
4051.5000
BATE
12:48:57
154
4052.0000
BATE
12:51:24
248
4052.0000
BATE
12:51:24
310
4056.0000
BATE
12:54:53
45
4056.0000
BATE
12:54:53
139
4056.0000
BATE
12:54:53
83
4056.0000
BATE
12:54:53
355
4056.0000
BATE
12:54:53
267
4056.0000
BATE
12:54:53
297
4054.5000
BATE
12:59:37
138
4054.5000
BATE
12:59:37
192
4054.0000
BATE
12:59:38
141
4054.0000
BATE
12:59:38
117
4054.0000
BATE
12:59:38
63
4050.5000
BATE
13:02:23
303
4050.5000
BATE
13:02:23
81
4050.5000
BATE
13:02:23
392
4051.0000
BATE
13:03:50
62
4050.0000
BATE
13:04:58
315
4050.0000
BATE
13:04:58
260
4048.5000
BATE
13:07:03
153
4048.5000
BATE
13:07:03
297
4050.0000
BATE
13:09:27
2
4050.0000
BATE
13:09:27
91
4050.0000
BATE
13:09:38
450
4049.0000
BATE
13:11:26
77
4048.0000
BATE
13:15:24
243
4048.0000
BATE
13:15:24
50
4048.0000
BATE
13:15:24
80
4048.0000
BATE
13:15:24
293
4047.5000
BATE
13:15:50
14
4047.5000
BATE
13:15:50
106
4047.5000
BATE
13:15:50
381
4047.5000
BATE
13:15:50
442
4046.0000
BATE
13:18:17
230
4045.5000
BATE
13:20:26
91
4045.5000
BATE
13:20:26
90
4045.5000
BATE
13:20:26
454
4043.5000
BATE
13:24:30
394
4043.5000
BATE
13:24:30
73
4042.0000
BATE
13:25:03
372
4042.0000
BATE
13:25:03
174
4042.5000
BATE
13:27:34
141
4042.5000
BATE
13:27:34
110
4042.5000
BATE
13:27:34
415
4041.0000
BATE
13:29:56
10
4042.0000
BATE
13:32:04
190
4042.0000
BATE
13:32:04
194
4042.0000
BATE
13:32:04
240
4046.5000
BATE
13:34:22
112
4046.5000
BATE
13:34:22
80
4046.5000
BATE
13:34:22
240
4046.5000
BATE
13:34:32
448
4046.0000
BATE
13:35:04
124
4046.5000
BATE
13:37:11
310
4046.5000
BATE
13:37:11
262
4049.5000
BATE
13:39:19
100
4049.5000
BATE
13:39:19
70
4049.5000
BATE
13:39:19
437
4049.5000
BATE
13:39:19
409
4047.5000
BATE
13:41:03
224
4049.0000
BATE
13:43:17
192
4049.0000
BATE
13:43:17
160
4047.5000
BATE
13:44:43
136
4047.5000
BATE
13:44:43
115
4047.5000
BATE
13:44:43
393
4046.5000
BATE
13:46:56
450
4046.0000
BATE
13:48:27
35
4046.0000
BATE
13:50:16
329
4046.0000
BATE
13:50:16
69
4046.0000
BATE
13:50:16
398
4046.0000
BATE
13:50:16
61
4046.0000
BATE
13:50:16
394
4045.0000
BATE
13:53:01
107
4045.0000
BATE
13:55:12
58
4045.0000
BATE
13:55:12
43
4045.0000
BATE
13:55:12
200
4045.0000
BATE
13:55:12
163
4045.0000
BATE
13:55:12
21
4045.0000
BATE
13:55:12
191
4045.0000
BATE
13:55:12
27
4045.0000
BATE
13:57:25
81
4045.0000
BATE
13:57:25
296
4045.0000
BATE
13:57:25
96
4045.0000
BATE
13:58:43
409
4045.0000
BATE
13:58:49
338
4045.0000
BATE
13:58:49
114
4044.0000
BATE
14:00:36
123
4044.0000
BATE
14:00:36
181
4044.0000
BATE
14:00:36
432
4043.0000
BATE
14:01:52
453
4042.0000
BATE
14:03:52
166
4039.0000
BATE
14:06:01
130
4039.0000
BATE
14:06:01
121
4039.0000
BATE
14:06:01
455
4040.0000
BATE
14:07:40
413
4040.0000
BATE
14:07:40
255
4040.5000
BATE
14:09:09
207
4040.5000
BATE
14:09:09
392
4040.0000
BATE
14:10:47
433
4040.5000
BATE
14:13:36
165
4040.5000
BATE
14:14:59
270
4040.5000
BATE
14:14:59
397
4041.0000
BATE
14:14:59
35
4041.0000
BATE
14:14:59
426
4041.0000
BATE
14:14:59
38
4041.0000
BATE
14:17:29
366
4041.0000
BATE
14:19:43
126
4040.5000
BATE
14:20:31
90
4042.5000
BATE
14:23:02
22
4042.5000
BATE
14:23:02
138
4042.5000
BATE
14:23:33
100
4042.5000
BATE
14:23:40
138
4042.5000
BATE
14:23:40
141
4042.5000
BATE
14:23:49
100
4042.5000
BATE
14:23:49
449
4041.5000
BATE
14:24:15
127
4042.0000
BATE
14:24:15
305
4042.0000
BATE
14:24:15
462
4042.0000
BATE
14:24:15
399
4039.5000
BATE
14:25:26
228
4039.5000
BATE
14:28:30
213
4039.5000
BATE
14:28:30
76
4039.5000
BATE
14:28:30
320
4039.5000
BATE
14:28:30
49
4039.0000
BATE
14:29:31
159
4039.0000
BATE
14:29:31
203
4039.0000
BATE
14:29:31
126
4042.0000
BATE
14:30:17
40
4042.5000
BATE
14:30:21
137
4042.5000
BATE
14:30:21
160
4042.0000
BATE
14:30:31
438
4042.0000
BATE
14:30:31
88
4042.0000
BATE
14:30:31
35
4041.5000
BATE
14:31:00
119
4041.5000
BATE
14:31:00
213
4041.5000
BATE
14:31:00
80
4041.5000
BATE
14:31:00
454
4041.5000
BATE
14:31:00
206
4041.0000
BATE
14:31:57
223
4041.0000
BATE
14:31:57
32
4041.0000
BATE
14:31:57
376
4042.5000
BATE
14:32:52
50
4042.5000
BATE
14:32:52
26
4042.5000
BATE
14:32:52
44
4042.5000
BATE
14:32:52
255
4042.5000
BATE
14:32:52
462
4041.5000
BATE
14:33:02
194
4039.5000
BATE
14:33:25
219
4039.5000
BATE
14:33:25
32
4039.5000
BATE
14:33:25
357
4039.5000
BATE
14:34:12
27
4039.5000
BATE
14:34:12
24
4039.5000
BATE
14:34:12
459
4036.0000
BATE
14:35:02
20
4036.0000
BATE
14:35:02
400
4036.0000
BATE
14:35:02
385
4034.5000
BATE
14:35:27
15
4034.5000
BATE
14:35:27
399
4033.5000
BATE
14:36:04
371
4029.0000
BATE
14:37:23
383
4028.5000
BATE
14:37:37
24
4026.5000
BATE
14:38:32
214
4026.5000
BATE
14:38:36
202
4026.5000
BATE
14:38:36
143
4025.5000
BATE
14:40:14
95
4025.5000
BATE
14:40:14
100
4025.5000
BATE
14:40:14
80
4025.5000
BATE
14:40:14
389
4025.5000
BATE
14:40:14
21
4025.5000
BATE
14:40:14
368
4025.5000
BATE
14:40:14
363
4026.0000
BATE
14:41:03
39
4026.0000
BATE
14:41:03
9
4026.0000
BATE
14:41:05
307
4022.0000
BATE
14:42:11
73
4022.0000
BATE
14:42:11
45
4022.0000
BATE
14:42:11
397
4023.5000
BATE
14:43:27
419
4023.0000
BATE
14:43:49
265
4021.0000
BATE
14:44:14
110
4021.0000
BATE
14:44:14
23
4021.0000
BATE
14:44:14
199
4020.5000
BATE
14:44:18
200
4020.5000
BATE
14:44:18
242
4020.0000
BATE
14:45:37
100
4020.0000
BATE
14:45:37
26
4020.0000
BATE
14:45:37
33
4020.0000
BATE
14:45:37
66
4020.0000
BATE
14:46:15
45
4020.0000
BATE
14:46:15
18
4020.0000
BATE
14:46:15
120
4020.0000
BATE
14:46:15
42
4020.0000
BATE
14:46:15
105
4020.0000
BATE
14:46:15
33
4020.0000
BATE
14:46:15
166
4019.5000
BATE
14:47:05
96
4019.5000
BATE
14:47:05
26
4019.5000
BATE
14:47:05
50
4019.5000
BATE
14:47:05
58
4019.5000
BATE
14:47:05
107
4023.0000
BATE
14:48:39
197
4023.0000
BATE
14:48:39
248
4023.0000
BATE
14:48:39
303
4023.0000
BATE
14:48:39
288
4021.0000
BATE
14:49:06
128
4021.0000
BATE
14:49:06
90
4026.0000
BATE
14:50:51
221
4026.0000
BATE
14:50:51
77
4026.0000
BATE
14:50:51
115
4028.0000
BATE
14:51:48
279
4028.0000
BATE
14:51:48
310
4028.5000
BATE
14:52:02
66
4028.5000
BATE
14:52:02
252
4025.0000
BATE
14:52:30
200
4025.0000
BATE
14:52:30
277
4025.5000
BATE
14:53:19
11
4025.5000
BATE
14:53:19
120
4025.5000
BATE
14:53:19
40
4025.5000
BATE
14:53:19
23
4026.0000
BATE
14:54:10
32
4026.0000
BATE
14:54:10
129
4026.0000
BATE
14:54:10
262
4026.0000
BATE
14:54:11
217
4027.5000
BATE
14:55:35
144
4027.5000
BATE
14:55:35
19
4027.5000
BATE
14:55:35
450
4028.0000
BATE
14:55:52
378
4025.5000
BATE
14:56:36
422
4021.0000
BATE
14:57:58
378
4020.5000
BATE
14:58:02
18
4020.5000
BATE
14:58:02
27
4020.5000
BATE
14:58:52
21
4020.5000
BATE
14:58:52
203
4020.5000
BATE
14:58:52
133
4020.5000
BATE
14:58:52
95
4019.5000
BATE
14:59:19
92
4019.5000
BATE
14:59:26
200
4019.5000
BATE
14:59:26
269
4018.5000
BATE
15:02:20
12
4019.0000
BATE
15:02:20
35
4018.5000
BATE
15:02:20
15
4019.0000
BATE
15:02:20
118
4019.0000
BATE
15:02:20
84
4020.0000
BATE
15:02:50
37
4020.0000
BATE
15:02:50
35
4020.0000
BATE
15:02:55
216
4020.0000
BATE
15:02:55
199
4020.5000
BATE
15:03:00
421
4021.5000
BATE
15:03:29
386
4021.5000
BATE
15:03:29
403
4021.5000
BATE
15:03:29
376
4019.5000
BATE
15:04:14
316
4018.5000
BATE
15:05:25
114
4018.5000
BATE
15:05:25
3
4018.0000
BATE
15:06:04
36
4018.0000
BATE
15:06:04
159
4018.0000
BATE
15:06:04
62
4018.0000
BATE
15:06:04
178
4018.0000
BATE
15:06:04
11
4018.0000
BATE
15:06:04
60
4016.0000
BATE
15:07:13
72
4016.0000
BATE
15:07:13
67
4016.0000
BATE
15:07:13
184
4016.0000
BATE
15:07:14
127
4016.0000
BATE
15:07:17
7
4016.0000
BATE
15:07:17
98
4016.0000
BATE
15:07:20
200
4016.0000
BATE
15:07:20
169
4015.0000
BATE
15:08:34
228
4015.0000
BATE
15:08:34
401
4015.5000
BATE
15:09:12
59
4015.5000
BATE
15:09:12
191
4012.5000
BATE
15:10:59
32
4012.5000
BATE
15:10:59
79
4012.5000
BATE
15:10:59
83
4012.5000
BATE
15:10:59
17
4012.5000
BATE
15:10:59
10
4012.5000
BATE
15:10:59
23
4012.5000
BATE
15:10:59
118
4012.5000
BATE
15:10:59
80
4012.5000
BATE
15:10:59
203
4012.5000
BATE
15:11:00
403
4012.0000
BATE
15:11:38
244
4010.5000
BATE
15:12:37
16
4010.5000
BATE
15:12:37
76
4010.5000
BATE
15:12:37
100
4010.5000
BATE
15:12:37
382
4008.5000
BATE
15:13:27
153
4009.0000
BATE
15:14:42
300
4009.0000
BATE
15:14:42
404
4008.5000
BATE
15:14:46
142
4009.0000
BATE
15:16:10
316
4009.0000
BATE
15:16:10
411
4008.5000
BATE
15:17:07
450
4008.5000
BATE
15:17:07
441
4008.0000
BATE
15:18:37
188
4007.5000
BATE
15:18:56
242
4007.5000
BATE
15:19:03
458
4006.0000
BATE
15:20:20
80
4006.5000
BATE
15:21:30
271
4006.5000
BATE
15:21:30
39
4006.5000
BATE
15:21:30
201
4006.0000
BATE
15:21:53
49
4006.0000
BATE
15:21:53
14
4006.0000
BATE
15:21:53
36
4006.0000
BATE
15:21:53
70
4006.0000
BATE
15:21:53
25
4012.5000
BATE
15:24:05
166
4012.5000
BATE
15:24:06
261
4012.5000
BATE
15:24:06
215
4012.0000
BATE
15:24:07
237
4012.0000
BATE
15:24:07
194
4011.5000
BATE
15:24:29
248
4011.5000
BATE
15:24:29
414
4012.0000
BATE
15:25:32
47
4012.0000
BATE
15:25:32
214
4015.5000
BATE
15:28:12
229
4018.0000
BATE
15:29:36
390
4018.0000
BATE
15:29:36
140
4018.0000
BATE
15:29:36
461
4018.0000
BATE
15:30:26
372
4018.0000
BATE
15:30:26
67
4018.0000
BATE
15:30:26
1
4017.5000
BATE
15:30:40
438
4017.5000
BATE
15:30:40
123
4016.5000
BATE
15:30:49
3
4016.5000
BATE
15:30:50
304
4016.5000
BATE
15:30:50
423
4016.5000
BATE
15:32:01
136
4021.0000
BATE
15:34:30
146
4021.0000
BATE
15:34:42
58
4021.0000
BATE
15:34:42
210
4020.5000
BATE
15:34:46
78
4020.5000
BATE
15:34:46
100
4020.5000
BATE
15:34:46
473
4020.5000
BATE
15:34:46
405
4020.5000
BATE
15:34:46
117
4020.5000
BATE
15:36:38
17
4020.5000
BATE
15:36:38
38
4020.5000
BATE
15:36:38
210
4020.5000
BATE
15:36:38
243
4019.5000
BATE
15:36:57
8
4019.5000
BATE
15:36:57
80
4019.5000
BATE
15:36:59
84
4019.5000
BATE
15:36:59
362
4019.5000
BATE
15:38:48
54
4019.5000
BATE
15:38:48
25
4019.5000
BATE
15:38:48
15
4019.5000
BATE
15:38:48
408
4018.5000
BATE
15:39:13
430
4018.5000
BATE
15:39:13
56
4015.5000
BATE
15:40:16
300
4015.5000
BATE
15:40:16
88
4015.5000
BATE
15:40:16
380
4012.5000
BATE
15:41:36
31
4012.5000
BATE
15:41:36
67
4013.0000
BATE
15:42:45
342
4013.0000
BATE
15:42:45
39
4013.0000
BATE
15:42:45
58
4013.0000
BATE
15:43:58
313
4013.0000
BATE
15:43:58
280
4012.5000
BATE
15:44:05
122
4012.5000
BATE
15:44:05
18
4012.5000
BATE
15:44:05
443
4012.5000
BATE
15:44:05
423
4011.0000
BATE
15:45:26
15
4011.0000
BATE
15:45:26
156
4012.0000
BATE
15:46:49
406
4011.5000
BATE
15:47:05
60
4010.0000
BATE
15:47:59
426
4011.0000
BATE
15:48:42
33
4011.0000
BATE
15:48:42
46
4011.0000
BATE
15:48:42
378
4011.0000
BATE
15:48:42
36
4011.5000
BATE
15:51:06
356
4011.5000
BATE
15:51:06
377
4012.0000
BATE
15:51:06
261
4012.0000
BATE
15:51:06
109
4012.0000
BATE
15:51:06
73
4011.0000
BATE
15:52:28
195
4011.0000
BATE
15:52:56
415
4011.0000
BATE
15:53:14
114
4011.0000
BATE
15:53:14
401
4010.0000
BATE
15:53:22
424
4008.0000
BATE
15:54:40
388
4008.0000
BATE
15:54:40
12
4005.5000
BATE
15:55:32
215
4005.5000
BATE
15:55:32
158
4005.5000
BATE
15:55:35
40
4004.5000
BATE
15:56:48
131
4004.5000
BATE
15:56:48
10
4004.5000
BATE
15:56:48
22
4004.5000
BATE
15:56:48
37
4004.5000
BATE
15:56:48
25
4004.5000
BATE
15:56:48
81
4004.5000
BATE
15:56:48
62
4004.5000
BATE
15:56:48
16
4004.5000
BATE
15:56:48
188
4005.0000
BATE
15:57:11
221
4005.0000
BATE
15:57:11
18
4005.0000
BATE
15:57:11
212
4007.0000
BATE
15:57:52
18
4007.0000
BATE
15:57:52
445
4007.0000
BATE
15:58:01
227
4007.0000
BATE
15:58:01
40
4008.5000
BATE
16:00:03
391
4008.5000
BATE
16:00:03
22
4010.0000
BATE
16:01:04
445
4010.0000
BATE
16:01:04
70
4010.5000
BATE
16:01:32
453
4010.5000
BATE
16:01:56
403
4011.0000
BATE
16:02:21
365
4011.5000
BATE
16:03:03
26
4011.5000
BATE
16:03:03
64
4011.5000
BATE
16:03:03
308
4011.5000
BATE
16:03:03
458
4011.0000
BATE
16:03:41
2
4010.0000
BATE
16:04:46
120
4010.5000
BATE
16:05:13
340
4010.5000
BATE
16:05:13
380
4010.5000
BATE
16:05:13
13
4007.5000
BATE
16:06:31
434
4007.5000
BATE
16:06:32
88
4009.5000
BATE
16:07:09
340
4009.5000
BATE
16:07:09
449
4009.5000
BATE
16:07:09
428
4008.5000
BATE
16:07:53
206
4011.0000
BATE
16:10:02
406
4011.0000
BATE
16:10:02
200
4011.0000
BATE
16:10:02
101
4012.5000
BATE
16:11:51
48
4012.5000
BATE
16:11:51
75
4012.5000
BATE
16:11:51
115
4012.5000
BATE
16:11:51
16
4012.5000
BATE
16:11:51
16
4012.5000
BATE
16:11:51
48
4012.5000
BATE
16:11:51
13
4012.5000
BATE
16:11:51
9
4012.5000
BATE
16:11:51
13
4012.5000
BATE
16:11:51
50
4012.5000
BATE
16:11:51
56
4012.5000
BATE
16:11:51
251
4012.5000
BATE
16:11:51
410
4012.5000
BATE
16:11:51
134
4013.0000
BATE
16:13:15
117
4013.0000
BATE
16:13:15
201
4013.0000
BATE
16:13:23
374
4012.0000
BATE
16:13:27
441
4010.5000
BATE
16:14:35
40
4011.5000
BATE
16:16:09
66
4011.5000
BATE
16:16:09
200
4011.5000
BATE
16:16:09
29
4011.5000
BATE
16:16:09
137
4011.0000
BATE
16:16:09
12
4011.0000
BATE
16:16:09
89
4012.0000
BATE
16:16:38
100
4012.0000
BATE
16:16:50
151
4012.0000
BATE
16:16:50
52
4012.0000
BATE
16:16:51
448
4011.5000
BATE
16:17:11
281
4013.0000
BATE
16:17:59
100
4014.0000
BATE
16:18:34
145
4014.0000
BATE
16:18:34
100
4014.0000
BATE
16:18:35
138
4014.0000
BATE
16:18:35
40
4013.5000
BATE
16:18:47
30
4013.5000
BATE
16:18:47
213
4013.5000
BATE
16:18:47
362
4013.5000
BATE
16:18:56
138
4013.5000
BATE
16:18:56
41
4013.5000
BATE
16:19:14
40
4013.5000
BATE
16:19:14
90
4015.0000
BATE
16:20:06
82
4015.5000
BATE
16:20:06
197
4015.5000
BATE
16:20:06
17
4015.0000
BATE
16:20:06
99
4015.0000
BATE
16:20:06
69
4015.0000
BATE
16:20:06
134
4015.0000
BATE
16:20:06
398
4011.5000
BATE
16:21:19
300
4010.5000
BATE
16:21:24
60
4010.5000
BATE
16:21:24
81
4010.5000
BATE
16:21:24
438
4011.5000
BATE
16:22:11
2
4011.0000
BATE
16:22:13
278
4011.0000
BATE
16:22:15
129
4011.0000
BATE
16:22:15
18
4011.0000
BATE
16:22:15
229
4010.5000
BATE
16:22:22
155
4010.5000
BATE
16:22:26
412
4011.0000
BATE
16:23:26
128
4010.5000
BATE
16:24:12
10
4010.5000
BATE
16:24:12
217
4010.5000
BATE
16:24:14
27
4010.5000
BATE
16:24:15
9
4010.5000
BATE
16:24:30
422
4010.5000
BATE
16:24:30
202
4009.5000
BATE
16:25:24
186
4010.0000
BATE
16:25:35
240
4009.5000
BATE
16:25:42
388
4009.5000
BATE
16:25:42
209
4009.5000
BATE
16:25:42
50
4009.5000
BATE
16:26:09
68
4009.5000
BATE
16:26:09
262
4009.5000
BATE
16:26:09
150
4008.5000
BATE
16:26:28
252
4008.5000
BATE
16:26:38
58
4010.0000
BATE
16:26:59
164
4010.0000
BATE
16:26:59
79
4010.0000
BATE
16:26:59
147
4010.0000
BATE
16:26:59
154
4011.5000
BATE
16:27:28
292
4011.5000
BATE
16:27:28
34
4011.5000
BATE
16:27:28
52
4011.5000
BATE
16:27:28
125
4011.5000
BATE
16:27:28
233
4011.0000
BATE
16:27:35
82
4011.5000
BATE
16:27:41
39
4011.5000
BATE
16:27:42
241
4011.0000
BATE
16:27:43
186
4010.5000
BATE
16:27:45
196
4010.5000
BATE
16:27:45
40
4010.5000
BATE
16:28:06
206
4010.5000
BATE
16:28:06
197
4010.5000
BATE
16:28:21
62
4012.0000
BATE
16:28:35
50
4012.0000
BATE
16:28:35
128
4012.0000
BATE
16:28:35
69
4012.0000
BATE
16:28:50
73
4014.0000
BATE
16:29:04
50
4013.5000
BATE
16:29:04
164
4013.5000
BATE
16:29:04
82
4013.0000
BATE
16:29:04
73
4069.5000
CHIX
08:04:50
14
4069.5000
CHIX
08:04:50
367
4069.5000
CHIX
08:04:50
380
4062.5000
CHIX
08:11:51
10
4062.5000
CHIX
08:11:51
88
4062.0000
CHIX
08:19:55
324
4062.0000
CHIX
08:19:58
2
4052.5000
CHIX
08:30:50
377
4052.5000
CHIX
08:30:50
48
4038.5000
CHIX
08:44:01
351
4038.5000
CHIX
08:44:01
265
4042.0000
CHIX
08:56:20
141
4042.0000
CHIX
08:56:20
458
4052.0000
CHIX
09:02:42
315
4052.0000
CHIX
09:02:42
134
4052.0000
CHIX
09:02:42
190
4053.0000
CHIX
09:03:20
160
4053.0000
CHIX
09:03:20
102
4053.0000
CHIX
09:03:20
408
4053.0000
CHIX
09:09:05
48
4054.0000
CHIX
09:12:00
359
4054.0000
CHIX
09:12:00
48
4054.0000
CHIX
09:12:00
289
4050.5000
CHIX
09:16:23
13
4050.5000
CHIX
09:16:23
102
4050.5000
CHIX
09:16:23
398
4050.5000
CHIX
09:16:23
212
4052.0000
CHIX
09:21:55
184
4052.0000
CHIX
09:22:04
83
4056.0000
CHIX
09:26:21
78
4056.0000
CHIX
09:26:21
238
4056.0000
CHIX
09:26:21
400
4059.5000
CHIX
09:30:22
219
4060.5000
CHIX
09:32:59
164
4060.5000
CHIX
09:32:59
229
4060.5000
CHIX
09:32:59
216
4060.5000
CHIX
09:32:59
407
4064.0000
CHIX
09:37:30
405
4065.0000
CHIX
09:43:18
457
4069.5000
CHIX
09:46:15
372
4070.0000
CHIX
09:51:17
384
4070.0000
CHIX
09:51:17
32
4067.5000
CHIX
09:55:22
392
4067.5000
CHIX
09:55:24
57
4073.0000
CHIX
10:01:05
354
4073.0000
CHIX
10:01:05
55
4078.0000
CHIX
10:05:45
71
4078.0000
CHIX
10:05:45
271
4078.0000
CHIX
10:05:46
378
4074.5000
CHIX
10:08:33
2
4075.5000
CHIX
10:12:04
373
4075.5000
CHIX
10:12:04
373
4073.0000
CHIX
10:17:57
56
4070.0000
CHIX
10:20:16
340
4070.0000
CHIX
10:20:42
462
4067.0000
CHIX
10:25:39
373
4065.0000
CHIX
10:28:22
453
4066.5000
CHIX
10:30:32
246
4067.5000
CHIX
10:36:45
75
4067.5000
CHIX
10:36:45
55
4067.5000
CHIX
10:36:45
42
4067.5000
CHIX
10:36:45
320
4062.5000
CHIX
10:41:50
142
4062.5000
CHIX
10:41:50
153
4058.5000
CHIX
10:46:05
30
4058.5000
CHIX
10:46:05
207
4058.5000
CHIX
10:46:05
447
4060.0000
CHIX
10:48:06
390
4055.5000
CHIX
10:53:02
405
4055.0000
CHIX
10:59:01
427
4058.5000
CHIX
11:04:42
374
4058.5000
CHIX
11:04:42
73
4058.5000
CHIX
11:04:42
460
4055.5000
CHIX
11:09:32
183
4052.5000
CHIX
11:14:22
278
4052.5000
CHIX
11:14:22
228
4054.5000
CHIX
11:22:00
165
4054.5000
CHIX
11:22:00
383
4053.0000
CHIX
11:28:12
280
4052.5000
CHIX
11:28:15
170
4052.5000
CHIX
11:28:15
437
4054.5000
CHIX
11:33:35
431
4057.5000
CHIX
11:43:22
1
4057.5000
CHIX
11:43:22
459
4057.0000
CHIX
11:46:34
390
4060.0000
CHIX
11:51:49
382
4059.5000
CHIX
11:54:31
364
4060.5000
CHIX
11:57:48
46
4060.5000
CHIX
11:57:48
423
4056.5000
CHIX
12:01:29
442
4055.0000
CHIX
12:06:49
441
4054.5000
CHIX
12:12:14
451
4055.0000
CHIX
12:13:24
383
4058.0000
CHIX
12:21:09
323
4054.0000
CHIX
12:24:39
70
4054.0000
CHIX
12:24:39
386
4053.5000
CHIX
12:32:00
392
4055.5000
CHIX
12:36:58
423
4056.0000
CHIX
12:36:58
423
4053.5000
CHIX
12:43:01
412
4052.0000
CHIX
12:48:43
450
4056.0000
CHIX
12:54:53
13
4054.5000
CHIX
12:59:37
414
4054.5000
CHIX
12:59:37
374
4052.5000
CHIX
13:01:03
422
4049.0000
CHIX
13:05:24
444
4049.0000
CHIX
13:11:26
388
4046.0000
CHIX
13:18:17
251
4044.5000
CHIX
13:22:22
131
4044.5000
CHIX
13:22:22
262
4043.5000
CHIX
13:24:30
160
4043.5000
CHIX
13:24:30
375
4041.0000
CHIX
13:29:56
385
4046.0000
CHIX
13:35:04
416
4046.0000
CHIX
13:37:12
412
4049.0000
CHIX
13:39:29
440
4049.0000
CHIX
13:43:17
428
4046.5000
CHIX
13:48:26
400
4045.0000
CHIX
13:53:01
391
4044.5000
CHIX
13:57:26
23
4044.5000
CHIX
13:57:26
244
4044.5000
CHIX
13:57:26
46
4044.5000
CHIX
13:57:26
132
4044.5000
CHIX
13:57:26
275
4043.0000
CHIX
14:01:52
149
4043.0000
CHIX
14:01:52
450
4040.5000
CHIX
14:05:25
373
4039.5000
CHIX
14:09:56
373
4041.0000
CHIX
14:13:36
1
4040.5000
CHIX
14:15:02
266
4040.5000
CHIX
14:15:02
161
4040.5000
CHIX
14:15:02
252
4041.0000
CHIX
14:18:35
128
4041.0000
CHIX
14:19:43
169
4042.0000
CHIX
14:24:15
232
4042.0000
CHIX
14:24:15
320
4039.0000
CHIX
14:25:44
115
4039.0000
CHIX
14:25:44
372
4039.0000
CHIX
14:28:35
127
4038.5000
CHIX
14:29:44
113
4038.5000
CHIX
14:29:44
72
4038.5000
CHIX
14:29:44
93
4038.5000
CHIX
14:29:44
1
4038.5000
CHIX
14:29:44
451
4042.0000
CHIX
14:30:31
384
4040.5000
CHIX
14:32:12
110
4042.0000
CHIX
14:32:59
295
4042.0000
CHIX
14:32:59
372
4038.5000
CHIX
14:34:18
414
4037.5000
CHIX
14:34:20
400
4032.5000
CHIX
14:36:09
294
4028.0000
CHIX
14:38:22
152
4028.0000
CHIX
14:38:22
462
4026.0000
CHIX
14:40:33
394
4023.0000
CHIX
14:43:49
298
4023.0000
CHIX
14:43:49
81
4023.0000
CHIX
14:43:49
278
4020.0000
CHIX
14:45:24
144
4020.0000
CHIX
14:45:24
133
4023.0000
CHIX
14:48:05
100
4023.0000
CHIX
14:48:05
221
4023.0000
CHIX
14:48:05
376
4026.0000
CHIX
14:50:51
171
4027.5000
CHIX
14:52:18
235
4027.5000
CHIX
14:52:18
398
4025.5000
CHIX
14:52:30
232
4027.5000
CHIX
14:55:35
201
4027.5000
CHIX
14:55:35
46
4021.5000
CHIX
14:57:58
375
4021.5000
CHIX
14:57:58
388
4015.5000
CHIX
15:00:25
91
4018.5000
CHIX
15:02:20
297
4018.5000
CHIX
15:02:20
34
4021.5000
CHIX
15:03:29
40
4021.5000
CHIX
15:03:29
126
4021.5000
CHIX
15:03:29
64
4021.5000
CHIX
15:03:29
128
4021.5000
CHIX
15:03:29
46
4018.5000
CHIX
15:05:25
23
4018.5000
CHIX
15:05:25
321
4018.5000
CHIX
15:05:25
404
4016.0000
CHIX
15:07:12
456
4015.5000
CHIX
15:09:36
96
4013.0000
CHIX
15:10:53
266
4013.0000
CHIX
15:10:55
20
4013.0000
CHIX
15:10:55
216
4010.5000
CHIX
15:12:37
200
4010.5000
CHIX
15:12:37
172
4008.5000
CHIX
15:16:14
34
4008.5000
CHIX
15:16:14
78
4008.5000
CHIX
15:16:40
100
4008.5000
CHIX
15:17:07
219
4008.5000
CHIX
15:17:07
100
4008.5000
CHIX
15:17:07
75
4008.5000
CHIX
15:17:07
22
4008.5000
CHIX
15:17:07
419
4008.0000
CHIX
15:18:54
287
4005.5000
CHIX
15:20:21
161
4005.5000
CHIX
15:20:22
20
4012.0000
CHIX
15:24:07
435
4012.0000
CHIX
15:24:07
45
4012.0000
CHIX
15:25:32
337
4012.0000
CHIX
15:25:32
399
4018.0000
CHIX
15:29:05
402
4018.0000
CHIX
15:30:26
31
4018.0000
CHIX
15:30:26
41
4018.0000
CHIX
15:30:26
361
4018.0000
CHIX
15:30:26
441
4021.0000
CHIX
15:34:30
446
4020.5000
CHIX
15:36:38
19
4018.5000
CHIX
15:39:13
407
4018.5000
CHIX
15:39:13
101
4016.0000
CHIX
15:40:15
278
4016.0000
CHIX
15:40:15
72
4016.0000
CHIX
15:40:15
240
4013.0000
CHIX
15:42:45
146
4013.0000
CHIX
15:42:45
378
4011.5000
CHIX
15:44:42
448
4011.5000
CHIX
15:47:05
395
4012.0000
CHIX
15:49:31
436
4011.5000
CHIX
15:51:06
330
4011.0000
CHIX
15:52:28
125
4011.0000
CHIX
15:52:28
460
4008.0000
CHIX
15:54:40
440
4005.0000
CHIX
15:57:11
158
4007.5000
CHIX
15:59:33
18
4007.5000
CHIX
15:59:33
110
4007.5000
CHIX
15:59:33
43
4007.5000
CHIX
15:59:33
40
4007.5000
CHIX
15:59:33
14
4007.5000
CHIX
15:59:33
456
4010.0000
CHIX
16:01:04
462
4010.5000
CHIX
16:01:56
133
4010.5000
CHIX
16:04:15
263
4010.5000
CHIX
16:04:15
47
4010.5000
CHIX
16:04:15
408
4009.5000
CHIX
16:07:09
7
4009.5000
CHIX
16:07:09
411
4010.5000
CHIX
16:08:55
427
4013.0000
CHIX
16:11:24
423
4013.0000
CHIX
16:11:24
42
4012.5000
CHIX
16:13:24
43
4012.5000
CHIX
16:13:24
77
4012.5000
CHIX
16:13:26
250
4012.5000
CHIX
16:13:26
412
4012.0000
CHIX
16:16:37
426
4013.5000
CHIX
16:19:14
159
4015.0000
CHIX
16:20:06
238
4015.0000
CHIX
16:20:06
180
4015.0000
CHIX
16:20:06
85
4015.0000
CHIX
16:20:06
64
4015.0000
CHIX
16:20:06
112
4015.0000
CHIX
16:20:06
198
4010.5000
CHIX
16:21:24
30
4010.5000
CHIX
16:21:24
149
4010.5000
CHIX
16:21:24
380
4011.0000
CHIX
16:23:26
216
4010.0000
CHIX
16:24:46
167
4010.0000
CHIX
16:24:46
30
4008.5000
CHIX
16:26:10
403
4009.0000
CHIX
16:26:10
227
4008.5000
CHIX
16:26:38
382
4009.5000
CHIX
16:27:06
252
4011.0000
CHIX
16:27:35
100
4011.5000
CHIX
16:27:41
29
4011.5000
CHIX
16:27:41
82
4011.5000
CHIX
16:27:41
46
4010.5000
CHIX
16:28:04
100
4010.5000
CHIX
16:28:04
33
4010.5000
CHIX
16:28:04
38
4010.5000
CHIX
16:28:04
90
4010.0000
CHIX
16:28:04
25
4010.0000
CHIX
16:28:04
130
4010.0000
CHIX
16:28:04
43
4009.5000
CHIX
16:28:04
43
4069.0000
LSE
08:03:21
453
4069.0000
LSE
08:03:21
17
4069.5000
LSE
08:04:50
218
4069.5000
LSE
08:04:50
276
4069.5000
LSE
08:04:50
471
4066.0000
LSE
08:05:27
65
4065.0000
LSE
08:07:26
34
4065.0000
LSE
08:07:31
57
4065.5000
LSE
08:07:45
387
4065.5000
LSE
08:07:45
437
4064.0000
LSE
08:07:56
432
4059.0000
LSE
08:09:05
450
4061.0000
LSE
08:10:27
514
4063.5000
LSE
08:11:50
117
4062.0000
LSE
08:11:57
274
4062.0000
LSE
08:11:57
117
4062.0000
LSE
08:11:57
163
4062.5000
LSE
08:12:46
260
4062.5000
LSE
08:12:46
451
4059.0000
LSE
08:13:48
482
4055.0000
LSE
08:14:15
444
4058.5000
LSE
08:15:59
449
4057.5000
LSE
08:16:06
488
4059.0000
LSE
08:17:58
198
4062.0000
LSE
08:19:55
121
4062.0000
LSE
08:19:55
418
4061.5000
LSE
08:19:59
428
4060.5000
LSE
08:21:48
270
4061.0000
LSE
08:22:21
238
4061.0000
LSE
08:22:21
415
4060.5000
LSE
08:23:56
286
4060.0000
LSE
08:26:00
138
4060.0000
LSE
08:26:00
360
4061.0000
LSE
08:27:56
68
4061.0000
LSE
08:27:56
27
4056.5000
LSE
08:28:55
18
4056.5000
LSE
08:28:55
59
4056.5000
LSE
08:29:03
337
4056.5000
LSE
08:29:03
496
4052.5000
LSE
08:30:50
478
4051.5000
LSE
08:32:08
473
4045.0000
LSE
08:33:58
396
4044.5000
LSE
08:34:30
80
4044.5000
LSE
08:34:30
296
4042.0000
LSE
08:35:34
150
4042.0000
LSE
08:35:34
29
4042.0000
LSE
08:35:34
453
4040.5000
LSE
08:35:52
61
4038.5000
LSE
08:36:23
362
4038.5000
LSE
08:36:23
488
4039.5000
LSE
08:36:51
21
4039.5000
LSE
08:36:51
1
4037.5000
LSE
08:38:03
457
4040.5000
LSE
08:38:47
462
4040.0000
LSE
08:38:56
502
4041.5000
LSE
08:41:19
457
4037.5000
LSE
08:43:02
487
4038.5000
LSE
08:45:36
60
4039.5000
LSE
08:47:47
397
4039.5000
LSE
08:47:47
501
4040.5000
LSE
08:50:45
341
4040.5000
LSE
08:51:14
152
4040.5000
LSE
08:51:14
501
4039.0000
LSE
08:53:21
482
4037.0000
LSE
08:53:44
79
4041.5000
LSE
08:54:59
436
4041.5000
LSE
08:54:59
505
4042.5000
LSE
08:56:00
134
4042.5000
LSE
08:56:04
108
4042.5000
LSE
08:56:04
93
4042.0000
LSE
08:56:20
319
4042.0000
LSE
08:56:20
186
4042.0000
LSE
08:56:20
473
4041.5000
LSE
08:56:25
599
4041.5000
LSE
08:56:25
220
4042.0000
LSE
08:56:45
144
4042.0000
LSE
08:56:45
311
4042.0000
LSE
08:56:45
360
4041.5000
LSE
08:56:53
64
4041.5000
LSE
08:56:53
493
4041.5000
LSE
08:56:53
465
4041.5000
LSE
08:56:53
422
4039.0000
LSE
08:57:09
92
4039.0000
LSE
08:57:09
50
4040.0000
LSE
08:57:25
150
4040.0000
LSE
08:57:25
72
4040.0000
LSE
08:57:25
50
4040.0000
LSE
08:57:25
146
4040.0000
LSE
08:57:25
50
4040.0000
LSE
08:57:25
499
4039.0000
LSE
08:57:33
266
4039.0000
LSE
08:58:00
45
4039.0000
LSE
08:58:00
109
4039.0000
LSE
08:58:00
18
4039.0000
LSE
08:58:00
452
4039.0000
LSE
08:58:36
25
4038.5000
LSE
08:58:38
458
4038.5000
LSE
08:58:38
4
4039.0000
LSE
08:58:38
431
4038.0000
LSE
08:58:42
463
4040.0000
LSE
08:59:30
50
4040.5000
LSE
08:59:30
50
4040.5000
LSE
08:59:30
63
4040.5000
LSE
08:59:30
72
4040.5000
LSE
08:59:30
49
4040.5000
LSE
08:59:30
150
4040.5000
LSE
08:59:30
50
4040.5000
LSE
08:59:30
48
4040.5000
LSE
08:59:30
448
4040.0000
LSE
08:59:30
29
4040.0000
LSE
08:59:31
69
4041.5000
LSE
08:59:56
24
4041.5000
LSE
08:59:56
29
4041.5000
LSE
08:59:56
127
4041.5000
LSE
08:59:56
50
4041.5000
LSE
08:59:56
66
4041.5000
LSE
08:59:56
50
4042.5000
LSE
09:00:02
50
4042.5000
LSE
09:00:02
150
4042.5000
LSE
09:00:02
190
4042.5000
LSE
09:00:02
503
4042.0000
LSE
09:00:03
81
4043.0000
LSE
09:00:16
44
4043.0000
LSE
09:00:16
30
4044.0000
LSE
09:00:30
50
4045.0000
LSE
09:00:34
50
4045.0000
LSE
09:00:34
50
4045.0000
LSE
09:00:34
150
4045.0000
LSE
09:00:34
190
4045.0000
LSE
09:00:34
50
4046.0000
LSE
09:00:47
170
4046.0000
LSE
09:00:47
50
4047.5000
LSE
09:00:55
50
4047.5000
LSE
09:00:55
50
4047.5000
LSE
09:00:55
72
4047.5000
LSE
09:00:55
150
4047.5000
LSE
09:00:55
150
4047.5000
LSE
09:00:55
50
4047.5000
LSE
09:00:55
230
4047.5000
LSE
09:00:55
50
4047.5000
LSE
09:00:55
50
4047.5000
LSE
09:00:55
44
4047.5000
LSE
09:00:55
69
4049.5000
LSE
09:01:16
150
4049.5000
LSE
09:01:16
29
4049.5000
LSE
09:01:16
24
4049.5000
LSE
09:01:16
133
4049.5000
LSE
09:01:16
231
4049.5000
LSE
09:01:16
81
4049.5000
LSE
09:01:16
29
4049.5000
LSE
09:01:16
34
4049.5000
LSE
09:01:16
104
4049.0000
LSE
09:01:17
150
4049.0000
LSE
09:01:17
230
4049.0000
LSE
09:01:17
433
4049.0000
LSE
09:01:17
444
4049.5000
LSE
09:01:49
60
4049.5000
LSE
09:01:49
202
4050.0000
LSE
09:02:17
94
4050.0000
LSE
09:02:17
169
4049.5000
LSE
09:06:13
94
4049.5000
LSE
09:06:13
174
4049.5000
LSE
09:06:13
50
4050.0000
LSE
09:06:13
150
4050.0000
LSE
09:06:13
18
4050.0000
LSE
09:06:13
150
4050.0000
LSE
09:06:13
483
4050.0000
LSE
09:06:13
471
4050.0000
LSE
09:06:13
418
4050.0000
LSE
09:06:13
413
4050.0000
LSE
09:06:13
588
4050.0000
LSE
09:06:13
292
4050.0000
LSE
09:06:13
41
4050.0000
LSE
09:14:43
135
4050.0000
LSE
09:14:43
111
4050.0000
LSE
09:14:43
270
4050.0000
LSE
09:14:43
418
4050.0000
LSE
09:14:43
435
4050.0000
LSE
09:14:43
461
4050.0000
LSE
09:14:43
419
4050.0000
LSE
09:14:43
455
4050.0000
LSE
09:14:43
488
4050.0000
LSE
09:14:43
475
4050.0000
LSE
09:14:43
423
4050.0000
LSE
09:14:43
632
4050.0000
LSE
09:14:43
375
4050.0000
LSE
09:14:43
145
4050.0000
LSE
09:15:00
319
4050.0000
LSE
09:15:00
835
4050.0000
LSE
09:15:00
483
4050.0000
LSE
09:15:10
210
4049.5000
LSE
09:15:35
103
4049.5000
LSE
09:15:35
88
4049.5000
LSE
09:15:35
112
4049.5000
LSE
09:15:35
442
4050.0000
LSE
09:16:36
465
4050.0000
LSE
09:16:36
500
4050.0000
LSE
09:16:36
600
4050.0000
LSE
09:17:45
161
4050.0000
LSE
09:17:45
455
4050.0000
LSE
09:17:45
444
4049.0000
LSE
09:18:10
169
4048.0000
LSE
09:18:21
28
4050.0000
LSE
09:19:10
89
4050.0000
LSE
09:19:10
386
4050.0000
LSE
09:19:10
1
4050.0000
LSE
09:19:24
466
4050.0000
LSE
09:19:24
7
4050.0000
LSE
09:19:24
40
4049.0000
LSE
09:20:18
444
4049.0000
LSE
09:20:18
297
4050.0000
LSE
09:20:56
147
4050.0000
LSE
09:20:56
471
4050.0000
LSE
13:04:58
427
4050.0000
LSE
13:04:58
423
4050.0000
LSE
13:04:58
540
4050.0000
LSE
13:04:58
522
4050.0000
LSE
13:04:58
641
4050.0000
LSE
13:04:58
499
4050.0000
LSE
13:04:58
493
4050.0000
LSE
13:04:58
449
4050.0000
LSE
13:04:58
436
4050.0000
LSE
13:04:58
488
4050.0000
LSE
13:04:58
476
4050.0000
LSE
13:04:58
454
4050.0000
LSE
13:04:58
468
4050.0000
LSE
13:04:58
490
4050.0000
LSE
13:04:58
439
4050.0000
LSE
13:04:58
458
4050.0000
LSE
13:04:58
432
4050.0000
LSE
13:04:58
420
4050.0000
LSE
13:04:58
233
4050.0000
LSE
13:04:58
244
4050.0000
LSE
13:04:58
540
4050.0000
LSE
13:04:58
200
4049.0000
LSE
13:05:24
67
4049.0000
LSE
13:05:24
329
4049.0000
LSE
13:05:24
972
4049.0000
LSE
13:05:24
758
4049.0000
LSE
13:05:24
294
4049.0000
LSE
13:05:24
185
4049.0000
LSE
13:05:38
249
4049.0000
LSE
13:05:38
849
4049.0000
LSE
13:05:38
65
4049.0000
LSE
13:05:38
122
4049.0000
LSE
13:06:22
109
4049.0000
LSE
13:06:53
99
4049.0000
LSE
13:06:53
1002
4049.0000
LSE
13:06:53
210
4049.0000
LSE
13:06:53
807
4049.0000
LSE
13:06:53
934
4049.0000
LSE
13:06:56
691
4049.0000
LSE
13:07:00
1600
4049.0000
LSE
13:07:00
1092
4048.5000
LSE
13:07:03
312
4048.5000
LSE
13:07:03
500
4048.5000
LSE
13:07:03
4
4048.5000
LSE
13:07:07
110
4048.5000
LSE
13:07:07
833
4048.5000
LSE
13:07:34
392
4048.5000
LSE
13:07:34
411
4048.5000
LSE
13:07:34
417
4049.0000
LSE
13:11:26
167
4048.5000
LSE
13:12:24
150
4048.5000
LSE
13:12:24
486
4048.0000
LSE
13:13:01
415
4048.0000
LSE
13:15:24
94
4047.5000
LSE
13:15:50
67
4047.5000
LSE
13:15:50
127
4047.5000
LSE
13:15:50
161
4047.5000
LSE
13:15:50
496
4047.0000
LSE
13:17:04
476
4045.5000
LSE
13:20:26
505
4044.0000
LSE
13:22:39
364
4043.5000
LSE
13:24:30
83
4043.5000
LSE
13:24:30
489
4042.5000
LSE
13:27:34
514
4040.0000
LSE
13:30:13
1
4040.5000
LSE
13:30:58
38
4040.5000
LSE
13:30:58
138
4043.0000
LSE
13:31:36
150
4043.0000
LSE
13:31:36
141
4043.0000
LSE
13:31:36
427
4042.5000
LSE
13:32:04
332
4043.0000
LSE
13:33:00
150
4043.0000
LSE
13:33:00
283
4045.0000
LSE
13:35:48
150
4045.0000
LSE
13:35:48
150
4047.0000
LSE
13:36:36
90
4047.0000
LSE
13:36:36
131
4047.0000
LSE
13:36:36
468
4047.0000
LSE
13:36:59
352
4049.0000
LSE
13:39:29
64
4049.0000
LSE
13:39:29
184
4047.5000
LSE
13:41:03
236
4047.5000
LSE
13:41:03
347
4049.0000
LSE
13:43:17
136
4049.0000
LSE
13:43:17
380
4046.5000
LSE
13:46:56
86
4046.5000
LSE
13:46:56
245
4046.0000
LSE
13:47:05
235
4046.0000
LSE
13:47:05
464
4046.0000
LSE
13:50:16
47
4045.0000
LSE
13:51:38
428
4045.0000
LSE
13:51:38
132
4044.5000
LSE
13:54:07
12
4044.5000
LSE
13:54:07
422
4045.0000
LSE
13:56:01
134
4044.5000
LSE
13:57:26
366
4044.5000
LSE
13:57:26
453
4044.0000
LSE
13:59:57
114
4042.0000
LSE
14:02:33
117
4042.0000
LSE
14:02:33
114
4042.0000
LSE
14:02:33
86
4042.0000
LSE
14:02:33
425
4040.5000
LSE
14:04:27
441
4041.5000
LSE
14:04:27
449
4040.5000
LSE
14:05:25
22
4040.0000
LSE
14:07:40
96
4040.0000
LSE
14:07:40
50
4040.0000
LSE
14:07:40
50
4040.0000
LSE
14:07:40
50
4040.0000
LSE
14:07:40
72
4040.0000
LSE
14:07:40
150
4040.0000
LSE
14:07:40
478
4040.0000
LSE
14:07:40
485
4040.5000
LSE
14:09:09
258
4039.5000
LSE
14:09:56
203
4039.5000
LSE
14:09:56
458
4041.0000
LSE
14:13:36
64
4041.0000
LSE
14:14:59
68
4041.0000
LSE
14:14:59
366
4041.0000
LSE
14:14:59
108
4041.5000
LSE
14:16:43
377
4041.5000
LSE
14:16:43
320
4040.5000
LSE
14:20:31
143
4040.5000
LSE
14:20:31
446
4041.5000
LSE
14:21:35
500
4042.0000
LSE
14:24:15
441
4039.0000
LSE
14:25:44
504
4037.0000
LSE
14:26:52
72
4039.5000
LSE
14:28:35
50
4039.5000
LSE
14:28:35
50
4039.5000
LSE
14:28:35
50
4039.5000
LSE
14:28:35
169
4039.5000
LSE
14:28:35
150
4039.5000
LSE
14:28:35
142
4039.0000
LSE
14:28:35
101
4039.0000
LSE
14:28:35
97
4039.0000
LSE
14:28:38
29
4039.5000
LSE
14:29:12
159
4039.5000
LSE
14:29:12
50
4039.5000
LSE
14:29:12
277
4039.5000
LSE
14:29:12
370
4042.5000
LSE
14:30:11
51
4042.5000
LSE
14:30:11
99
4042.5000
LSE
14:30:11
72
4042.5000
LSE
14:30:11
50
4042.5000
LSE
14:30:11
210
4042.5000
LSE
14:30:11
505
4042.5000
LSE
14:30:11
82
4043.0000
LSE
14:30:11
160
4043.0000
LSE
14:30:11
150
4043.0000
LSE
14:30:11
271
4043.0000
LSE
14:30:11
150
4043.0000
LSE
14:30:11
138
4043.0000
LSE
14:30:11
466
4041.5000
LSE
14:30:31
421
4042.0000
LSE
14:30:31
252
4042.0000
LSE
14:30:48
195
4042.0000
LSE
14:30:48
51
4041.5000
LSE
14:31:00
24
4041.5000
LSE
14:31:00
170
4041.5000
LSE
14:31:00
210
4041.5000
LSE
14:31:00
408
4041.5000
LSE
14:31:00
58
4041.5000
LSE
14:31:00
432
4041.5000
LSE
14:31:23
432
4041.0000
LSE
14:31:25
64
4041.0000
LSE
14:31:57
53
4041.0000
LSE
14:31:57
352
4041.0000
LSE
14:31:57
425
4040.5000
LSE
14:32:12
455
4042.5000
LSE
14:32:52
256
4042.0000
LSE
14:32:59
215
4042.0000
LSE
14:32:59
440
4041.5000
LSE
14:33:16
108
4039.0000
LSE
14:33:33
223
4039.0000
LSE
14:33:33
108
4039.0000
LSE
14:33:33
468
4039.5000
LSE
14:34:12
54
4038.5000
LSE
14:34:18
376
4038.5000
LSE
14:34:18
30
4038.5000
LSE
14:34:18
511
4036.5000
LSE
14:34:53
439
4034.5000
LSE
14:35:27
417
4032.5000
LSE
14:36:09
230
4032.0000
LSE
14:36:39
186
4032.0000
LSE
14:36:43
337
4031.0000
LSE
14:36:59
169
4031.0000
LSE
14:36:59
462
4028.5000
LSE
14:38:04
33
4028.0000
LSE
14:38:22
136
4028.0000
LSE
14:38:22
114
4028.0000
LSE
14:38:22
165
4028.0000
LSE
14:38:22
435
4025.0000
LSE
14:39:23
497
4025.5000
LSE
14:40:14
11
4025.5000
LSE
14:41:03
442
4025.5000
LSE
14:41:16
464
4025.0000
LSE
14:41:19
464
4023.5000
LSE
14:41:48
352
4024.0000
LSE
14:43:19
103
4024.0000
LSE
14:43:19
457
4024.0000
LSE
14:43:19
453
4021.0000
LSE
14:44:14
36
4020.0000
LSE
14:45:18
445
4020.0000
LSE
14:45:24
157
4020.0000
LSE
14:46:15
287
4020.0000
LSE
14:46:15
486
4019.5000
LSE
14:46:24
170
4019.5000
LSE
14:47:05
245
4019.5000
LSE
14:47:05
96
4019.0000
LSE
14:47:27
400
4019.0000
LSE
14:47:27
483
4023.0000
LSE
14:48:39
433
4021.0000
LSE
14:49:06
99
4019.5000
LSE
14:49:41
91
4019.5000
LSE
14:49:41
76
4019.5000
LSE
14:49:41
23
4019.5000
LSE
14:49:41
100
4019.5000
LSE
14:49:41
100
4019.5000
LSE
14:49:41
225
4025.5000
LSE
14:50:51
494
4026.0000
LSE
14:50:51
498
4028.0000
LSE
14:51:48
328
4025.0000
LSE
14:52:30
101
4025.0000
LSE
14:52:30
53
4025.0000
LSE
14:52:30
600
4026.0000
LSE
14:53:19
90
4025.0000
LSE
14:53:49
386
4025.0000
LSE
14:53:49
439
4025.5000
LSE
14:53:49
5
4027.5000
LSE
14:55:22
259
4027.5000
LSE
14:55:24
230
4027.5000
LSE
14:55:35
26
4027.0000
LSE
14:55:52
25
4027.0000
LSE
14:55:52
266
4027.0000
LSE
14:56:04
153
4027.0000
LSE
14:56:04
43
4025.5000
LSE
14:56:36
371
4025.5000
LSE
14:56:36
397
4021.5000
LSE
14:57:58
96
4021.5000
LSE
14:57:58
512
4020.5000
LSE
14:58:52
213
4019.0000
LSE
14:59:40
200
4019.0000
LSE
14:59:40
445
4015.5000
LSE
15:00:25
110
4019.0000
LSE
15:02:20
40
4019.0000
LSE
15:02:20
337
4019.0000
LSE
15:02:20
477
4020.0000
LSE
15:02:55
429
4020.5000
LSE
15:03:29
86
4020.5000
LSE
15:03:29
507
4021.5000
LSE
15:03:29
427
4018.0000
LSE
15:04:14
51
4019.0000
LSE
15:05:19
369
4019.0000
LSE
15:05:19
9
4018.0000
LSE
15:05:55
9
4018.0000
LSE
15:06:04
27
4018.0000
LSE
15:06:04
45
4018.0000
LSE
15:06:04
77
4018.0000
LSE
15:06:04
314
4018.0000
LSE
15:06:04
200
4017.0000
LSE
15:06:58
231
4017.0000
LSE
15:07:02
25
4017.0000
LSE
15:07:02
457
4015.0000
LSE
15:07:58
67
4015.0000
LSE
15:08:34
449
4015.0000
LSE
15:08:34
348
4015.5000
LSE
15:09:12
161
4015.5000
LSE
15:09:12
512
4015.5000
LSE
15:09:52
148
4013.0000
LSE
15:10:55
343
4013.0000
LSE
15:10:55
68
4011.5000
LSE
15:12:00
120
4011.5000
LSE
15:12:00
296
4011.5000
LSE
15:12:00
21
4011.5000
LSE
15:12:00
100
4008.5000
LSE
15:12:59
100
4008.5000
LSE
15:13:00
268
4008.5000
LSE
15:13:27
50
4009.0000
LSE
15:14:39
53
4009.0000
LSE
15:14:42
347
4009.0000
LSE
15:14:42
152
4009.0000
LSE
15:16:10
126
4009.0000
LSE
15:16:10
156
4009.0000
LSE
15:16:10
512
4009.0000
LSE
15:16:55
497
4008.5000
LSE
15:17:07
497
4008.0000
LSE
15:18:37
31
4007.0000
LSE
15:19:04
259
4007.0000
LSE
15:19:04
169
4007.0000
LSE
15:19:04
484
4005.5000
LSE
15:20:22
139
4006.5000
LSE
15:21:30
50
4006.5000
LSE
15:21:30
170
4006.5000
LSE
15:21:30
72
4006.5000
LSE
15:21:30
50
4006.5000
LSE
15:21:30
460
4007.0000
LSE
15:21:30
515
4012.0000
LSE
15:24:07
482
4011.5000
LSE
15:24:29
371
4011.0000
LSE
15:24:31
49
4011.0000
LSE
15:24:31
239
4011.5000
LSE
15:25:32
210
4011.5000
LSE
15:25:32
701
4018.0000
LSE
15:29:05
31
4018.0000
LSE
15:29:05
475
4018.0000
LSE
15:29:05
544
4017.5000
LSE
15:30:00
482
4017.5000
LSE
15:30:00
450
4018.0000
LSE
15:30:26
310
4018.0000
LSE
15:30:26
206
4018.0000
LSE
15:30:26
468
4016.5000
LSE
15:30:48
503
4016.5000
LSE
15:32:01
182
4015.0000
LSE
15:32:15
257
4015.0000
LSE
15:32:15
112
4014.5000
LSE
15:32:58
64
4014.5000
LSE
15:32:58
225
4014.5000
LSE
15:32:58
100
4014.5000
LSE
15:32:58
84
4019.5000
LSE
15:33:45
407
4019.5000
LSE
15:33:45
434
4019.5000
LSE
15:34:01
51
4020.5000
LSE
15:34:46
493
4020.5000
LSE
15:34:46
391
4020.5000
LSE
15:34:46
417
4021.0000
LSE
15:35:50
515
4021.0000
LSE
15:35:50
249
4020.0000
LSE
15:36:01
228
4020.0000
LSE
15:36:01
370
4020.5000
LSE
15:36:38
486
4020.5000
LSE
15:36:38
75
4020.5000
LSE
15:36:38
424
4019.5000
LSE
15:38:48
490
4019.5000
LSE
15:38:48
428
4019.0000
LSE
15:38:49
19
4017.5000
LSE
15:39:41
446
4017.5000
LSE
15:39:41
295
4017.5000
LSE
15:39:41
99
4017.5000
LSE
15:39:41
19
4017.5000
LSE
15:39:41
69
4014.0000
LSE
15:40:39
461
4014.0000
LSE
15:40:42
115
4014.0000
LSE
15:40:42
287
4014.0000
LSE
15:40:42
180
4013.0000
LSE
15:41:00
200
4013.0000
LSE
15:41:00
135
4013.0000
LSE
15:41:00
237
4013.5000
LSE
15:42:35
311
4013.0000
LSE
15:42:45
140
4013.0000
LSE
15:42:45
64
4013.0000
LSE
15:42:45
488
4013.0000
LSE
15:42:45
425
4013.5000
LSE
15:43:57
197
4013.5000
LSE
15:43:57
220
4013.5000
LSE
15:43:57
482
4013.5000
LSE
15:43:57
481
4013.5000
LSE
15:43:57
141
4011.0000
LSE
15:44:42
20
4011.0000
LSE
15:44:45
320
4011.0000
LSE
15:44:45
68
4011.0000
LSE
15:44:45
414
4011.0000
LSE
15:44:45
469
4011.0000
LSE
15:45:26
449
4012.0000
LSE
15:46:49
495
4012.0000
LSE
15:46:49
424
4011.0000
LSE
15:47:05
288
4011.5000
LSE
15:47:05
216
4011.5000
LSE
15:47:05
163
4010.0000
LSE
15:47:59
185
4010.0000
LSE
15:47:59
150
4010.0000
LSE
15:47:59
475
4011.0000
LSE
15:48:42
486
4011.0000
LSE
15:48:42
465
4012.0000
LSE
15:49:31
311
4012.0000
LSE
15:49:31
115
4012.0000
LSE
15:49:31
87
4012.5000
LSE
15:50:46
235
4012.5000
LSE
15:50:46
51
4012.5000
LSE
15:50:46
82
4012.5000
LSE
15:50:46
51
4012.0000
LSE
15:51:06
170
4012.0000
LSE
15:51:06
73
4012.0000
LSE
15:51:06
50
4012.0000
LSE
15:51:06
50
4012.0000
LSE
15:51:06
50
4012.0000
LSE
15:51:06
434
4012.0000
LSE
15:51:06
469
4012.0000
LSE
15:51:06
166
4011.0000
LSE
15:51:30
37
4011.0000
LSE
15:51:30
432
4011.0000
LSE
15:51:30
275
4011.0000
LSE
15:51:30
176
4011.0000
LSE
15:52:28
475
4011.0000
LSE
15:52:28
242
4011.0000
LSE
15:53:14
420
4010.0000
LSE
15:53:22
457
4010.0000
LSE
15:53:22
263
4009.0000
LSE
15:53:32
100
4009.0000
LSE
15:53:32
150
4009.0000
LSE
15:53:32
437
4008.0000
LSE
15:54:40
58
4008.0000
LSE
15:54:40
373
4008.0000
LSE
15:54:40
52
4008.0000
LSE
15:54:40
39
4008.0000
LSE
15:54:40
19
4005.5000
LSE
15:55:07
266
4005.5000
LSE
15:55:19
210
4005.5000
LSE
15:55:19
444
4005.5000
LSE
15:55:35
444
4005.5000
LSE
15:55:35
489
4005.0000
LSE
15:56:18
66
4005.0000
LSE
15:56:18
399
4005.0000
LSE
15:56:18
420
4005.0000
LSE
15:56:47
437
4004.5000
LSE
15:56:48
442
4005.0000
LSE
15:57:11
462
4007.0000
LSE
15:58:01
466
4007.0000
LSE
15:58:01
19
4008.5000
LSE
15:58:54
183
4009.5000
LSE
15:58:54
479
4009.5000
LSE
15:58:54
273
4009.5000
LSE
15:58:54
103
4008.0000
LSE
15:59:24
50
4008.0000
LSE
15:59:24
499
4008.0000
LSE
15:59:26
325
4008.0000
LSE
15:59:26
30
4008.5000
LSE
16:00:03
191
4008.5000
LSE
16:00:03
510
4008.5000
LSE
16:00:03
225
4008.5000
LSE
16:00:03
497
4010.0000
LSE
16:01:04
421
4010.0000
LSE
16:01:04
508
4009.5000
LSE
16:01:10
127
4010.5000
LSE
16:01:56
325
4010.5000
LSE
16:01:56
438
4011.0000
LSE
16:02:21
483
4012.0000
LSE
16:02:46
488
4011.5000
LSE
16:03:03
442
4011.5000
LSE
16:03:03
433
4011.0000
LSE
16:03:41
471
4011.0000
LSE
16:03:41
204
4011.0000
LSE
16:03:50
11
4011.0000
LSE
16:03:50
11
4011.0000
LSE
16:03:50
205
4011.0000
LSE
16:03:50
20
4011.0000
LSE
16:03:50
507
4010.5000
LSE
16:04:15
470
4010.5000
LSE
16:04:15
230
4010.5000
LSE
16:05:13
223
4010.5000
LSE
16:05:13
462
4010.5000
LSE
16:05:13
11
4010.5000
LSE
16:05:13
408
4010.5000
LSE
16:05:13
49
4008.5000
LSE
16:05:52
424
4008.5000
LSE
16:06:02
456
4008.5000
LSE
16:06:02
446
4008.0000
LSE
16:06:11
95
4009.5000
LSE
16:07:09
113
4009.5000
LSE
16:07:09
163
4009.5000
LSE
16:07:09
112
4009.5000
LSE
16:07:09
265
4009.0000
LSE
16:07:19
200
4009.0000
LSE
16:07:19
514
4009.0000
LSE
16:07:53
492
4009.0000
LSE
16:07:53
419
4010.5000
LSE
16:08:55
499
4010.5000
LSE
16:08:55
483
4011.5000
LSE
16:09:55
495
4011.5000
LSE
16:09:55
23
4012.5000
LSE
16:11:51
310
4012.5000
LSE
16:11:51
150
4012.5000
LSE
16:11:51
111
4012.5000
LSE
16:11:51
353
4012.5000
LSE
16:11:51
494
4012.5000
LSE
16:11:51
13
4012.0000
LSE
16:12:20
427
4012.0000
LSE
16:12:20
500
4013.0000
LSE
16:13:23
488
4013.0000
LSE
16:13:23
33
4012.5000
LSE
16:13:24
31
4012.5000
LSE
16:13:24
38
4012.5000
LSE
16:13:24
12
4012.5000
LSE
16:13:24
324
4012.5000
LSE
16:13:26
69
4010.0000
LSE
16:14:38
17
4010.0000
LSE
16:14:38
70
4010.0000
LSE
16:14:38
184
4010.0000
LSE
16:14:38
316
4010.0000
LSE
16:14:38
269
4010.0000
LSE
16:14:38
30
4010.0000
LSE
16:14:38
1
4010.0000
LSE
16:14:54
190
4011.5000
LSE
16:16:03
354
4012.0000
LSE
16:16:37
150
4012.0000
LSE
16:16:37
135
4012.0000
LSE
16:16:37
294
4012.0000
LSE
16:16:37
126
4012.0000
LSE
16:16:37
138
4012.0000
LSE
16:16:37
198
4012.0000
LSE
16:16:37
15
4012.0000
LSE
16:16:37
729
4012.0000
LSE
16:16:37
485
4012.0000
LSE
16:16:37
473
4011.5000
LSE
16:17:11
484
4012.5000
LSE
16:17:38
424
4012.5000
LSE
16:17:38
82
4013.5000
LSE
16:18:47
400
4013.5000
LSE
16:18:47
473
4013.5000
LSE
16:19:14
38
4013.5000
LSE
16:19:14
475
4013.5000
LSE
16:19:14
136
4015.0000
LSE
16:20:06
304
4015.0000
LSE
16:20:06
436
4015.0000
LSE
16:20:06
58
4014.5000
LSE
16:20:08
516
4014.5000
LSE
16:20:08
388
4014.5000
LSE
16:20:09
431
4012.0000
LSE
16:20:37
285
4012.0000
LSE
16:20:52
200
4012.0000
LSE
16:20:52
329
4011.0000
LSE
16:21:23
96
4011.0000
LSE
16:21:23
423
4011.5000
LSE
16:22:11
485
4011.5000
LSE
16:22:11
70
4010.0000
LSE
16:23:04
82
4010.0000
LSE
16:23:04
430
4011.0000
LSE
16:23:26
417
4011.0000
LSE
16:23:26
150
4011.0000
LSE
16:23:54
320
4011.0000
LSE
16:23:54
496
4011.0000
LSE
16:23:54
32
4010.5000
LSE
16:24:11
383
4010.5000
LSE
16:24:11
44
4010.5000
LSE
16:24:11
447
4010.5000
LSE
16:24:11
208
4010.0000
LSE
16:24:46
14
4010.0000
LSE
16:24:46
208
4010.0000
LSE
16:24:46
482
4009.5000
LSE
16:25:42
50
4009.5000
LSE
16:25:42
232
4009.5000
LSE
16:25:42
198
4009.5000
LSE
16:25:42
503
4009.5000
LSE
16:25:57
463
4009.5000
LSE
16:25:57
36
4009.0000
LSE
16:26:09
18
4009.0000
LSE
16:26:09
126
4009.0000
LSE
16:26:09
13
4009.0000
LSE
16:26:09
251
4009.0000
LSE
16:26:10
424
4009.0000
LSE
16:26:26
413
4010.0000
LSE
16:26:59
480
4010.0000
LSE
16:26:59
80
4010.0000
LSE
16:26:59
107
4011.5000
LSE
16:27:28
136
4011.5000
LSE
16:27:28
228
4011.5000
LSE
16:27:28
50
4011.5000
LSE
16:27:28
150
4011.5000
LSE
16:27:28
72
4011.5000
LSE
16:27:28
50
4011.5000
LSE
16:27:28
50
4011.5000
LSE
16:27:28
97
4011.5000
LSE
16:27:28
75
4011.0000
LSE
16:27:28
332
4011.0000
LSE
16:27:35
109
4011.0000
LSE
16:27:35
110
4011.5000
LSE
16:27:43
150
4011.5000
LSE
16:27:43
56
4011.5000
LSE
16:27:43
183
4011.5000
LSE
16:27:43
150
4011.0000
LSE
16:28:01
150
4010.0000
LSE
16:28:04
158
4010.0000
LSE
16:28:04
126
4010.0000
LSE
16:28:04
182
4010.0000
LSE
16:28:04
325
4010.0000
LSE
16:28:04
120
4011.0000
LSE
16:28:32
150
4011.0000
LSE
16:28:32
150
4012.0000
LSE
16:28:35
60
4012.0000
LSE
16:28:50
166
4012.0000
LSE
16:28:50
56
4012.0000
LSE
16:28:50
122
4012.5000
LSE
16:28:55
150
4012.5000
LSE
16:28:55
214
4012.5000
LSE
16:28:55
339
4015.0000
LSE
16:29:16
154
4015.0000
LSE
16:29:16
61
4014.5000
LSE
16:29:16
110
4017.5000
LSE
16:29:39
371
4017.5000
LSE
16:29:39
441
4018.0000
LSE
16:29:45
143
4041.0000
Turquoise
08:56:26
244
4041.0000
Turquoise
08:57:02
31
4041.0000
Turquoise
08:57:02
370
4052.0000
Turquoise
09:04:53
59
4052.0000
Turquoise
09:04:53
26
4052.0000
Turquoise
09:04:53
34
4053.0000
Turquoise
09:13:52
9
4053.0000
Turquoise
09:13:52
44
4053.0000
Turquoise
09:13:52
15
4053.0000
Turquoise
09:13:52
24
4053.0000
Turquoise
09:13:52
259
4053.0000
Turquoise
09:13:54
400
4052.5000
Turquoise
09:23:30
300
4060.5000
Turquoise
09:32:59
126
4060.5000
Turquoise
09:32:59
5
4060.5000
Turquoise
09:32:59
436
4064.0000
Turquoise
09:39:21
427
4070.0000
Turquoise
09:50:12
22
4072.5000
Turquoise
10:01:05
457
4081.0000
Turquoise
10:04:25
456
4076.0000
Turquoise
10:12:04
29
4068.0000
Turquoise
10:22:23
276
4068.5000
Turquoise
10:23:08
147
4068.5000
Turquoise
10:23:08
420
4067.5000
Turquoise
10:36:45
1
4060.5000
Turquoise
10:43:46
437
4060.5000
Turquoise
10:43:46
432
4054.5000
Turquoise
10:56:10
221
4056.5000
Turquoise
11:07:22
228
4056.5000
Turquoise
11:07:22
402
4053.5000
Turquoise
11:20:06
391
4053.0000
Turquoise
11:30:04
456
4058.0000
Turquoise
11:43:05
445
4059.5000
Turquoise
11:54:31
53
4055.0000
Turquoise
12:03:51
123
4055.0000
Turquoise
12:03:55
273
4055.0000
Turquoise
12:04:10
381
4053.5000
Turquoise
12:16:33
443
4054.5000
Turquoise
12:28:09
445
4054.5000
Turquoise
12:41:52
409
4055.5000
Turquoise
12:55:09
231
4050.0000
Turquoise
13:04:58
190
4050.0000
Turquoise
13:04:58
329
4047.0000
Turquoise
13:17:04
80
4047.0000
Turquoise
13:17:04
386
4041.0000
Turquoise
13:29:56
408
4047.0000
Turquoise
13:36:59
119
4046.0000
Turquoise
13:47:05
12
4046.0000
Turquoise
13:47:05
25
4046.0000
Turquoise
13:47:05
150
4046.0000
Turquoise
13:47:05
40
4046.0000
Turquoise
13:47:05
35
4046.0000
Turquoise
13:47:05
69
4045.0000
Turquoise
13:55:45
344
4045.0000
Turquoise
13:56:01
433
4042.0000
Turquoise
14:03:52
413
4041.0000
Turquoise
14:13:36
403
4042.0000
Turquoise
14:24:15
444
4039.0000
Turquoise
14:28:35
443
4040.5000
Turquoise
14:32:12
49
4036.0000
Turquoise
14:35:02
329
4036.0000
Turquoise
14:35:02
384
4025.5000
Turquoise
14:40:14
48
4023.5000
Turquoise
14:43:22
5
4023.5000
Turquoise
14:43:22
23
4023.5000
Turquoise
14:43:22
283
4023.5000
Turquoise
14:43:27
42
4023.5000
Turquoise
14:43:27
13
4023.5000
Turquoise
14:43:27
24
4022.5000
Turquoise
14:48:06
12
4022.5000
Turquoise
14:48:06
72
4022.5000
Turquoise
14:48:06
12
4022.5000
Turquoise
14:48:06
340
4022.5000
Turquoise
14:48:39
34
4025.5000
Turquoise
14:53:19
80
4025.5000
Turquoise
14:53:19
49
4025.5000
Turquoise
14:53:19
60
4025.5000
Turquoise
14:53:19
167
4025.5000
Turquoise
14:53:49
78
4021.0000
Turquoise
14:57:58
21
4021.0000
Turquoise
14:57:58
327
4021.0000
Turquoise
14:57:58
8
4021.0000
Turquoise
14:57:59
81
4021.5000
Turquoise
15:03:29
228
4021.5000
Turquoise
15:03:29
100
4021.5000
Turquoise
15:03:29
50
4021.5000
Turquoise
15:03:29
85
4021.0000
Turquoise
15:03:29
403
4016.0000
Turquoise
15:09:36
348
4008.5000
Turquoise
15:14:46
32
4008.5000
Turquoise
15:14:46
16
4007.5000
Turquoise
15:18:56
445
4007.5000
Turquoise
15:19:03
415
4011.0000
Turquoise
15:24:31
26
4011.0000
Turquoise
15:24:31
306
4018.0000
Turquoise
15:30:26
124
4018.0000
Turquoise
15:30:26
425
4021.0000
Turquoise
15:35:50
436
4012.5000
Turquoise
15:41:36
386
4011.0000
Turquoise
15:47:05
23
4011.0000
Turquoise
15:52:28
438
4011.0000
Turquoise
15:53:14
416
4004.5000
Turquoise
15:56:48
441
4011.0000
Turquoise
16:02:21
173
4007.5000
Turquoise
16:06:31
262
4007.5000
Turquoise
16:06:32
55
4012.0000
Turquoise
16:12:19
39
4012.0000
Turquoise
16:12:20
355
4012.0000
Turquoise
16:12:23
441
4011.5000
Turquoise
16:17:11
459
4011.5000
Turquoise
16:21:19
398
4010.0000
Turquoise
16:24:46
19
4010.0000
Turquoise
16:24:46
372
4010.0000
Turquoise
16:26:59
81
4011.0000
Turquoise
16:28:01
100
4010.5000
Turquoise
16:28:01
109
4010.5000
Turquoise
16:28:01
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.ENDPOSMZGFLVGNGMZM
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