REG - Unilever PLC - Transaction in Own Shares
06 October 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:
06 October 2021
Number of ordinary shares purchased:
724,229
Highest price paid per share:
GBp 3,889.0000
Lowest price paid per share:
GBp 3,837.0000
Volume weighted average price paid per share:
GBp 3,863.1141
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 47,938,832 of its ordinary shares in treasury and has 2,581,304,940 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,861.6602
450,513
BATS
3,863.7337
76,213
Chi-X
3,866.0809
138,574
Turquoise
3,866.4518
58,929
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
419
3,882.00
BATE
08:03:02
447
3,885.50
BATE
08:06:00
19
3,883.00
BATE
08:13:50
216
3,883.00
BATE
08:13:50
33
3,883.00
BATE
08:14:05
19
3,883.00
BATE
08:14:05
40
3,883.00
BATE
08:14:05
21
3,883.00
BATE
08:14:05
43
3,883.00
BATE
08:14:05
412
3,881.00
BATE
08:15:45
426
3,884.00
BATE
08:19:59
60
3,878.00
BATE
08:22:40
42
3,878.00
BATE
08:22:40
137
3,878.00
BATE
08:22:40
137
3,878.00
BATE
08:22:40
292
3,868.50
BATE
08:26:20
94
3,868.50
BATE
08:26:20
451
3,867.00
BATE
08:28:31
1
3,867.00
BATE
08:28:47
454
3,862.50
BATE
08:32:05
80
3,859.50
BATE
08:35:17
323
3,859.50
BATE
08:35:17
410
3,859.50
BATE
08:37:25
378
3,860.00
BATE
08:38:35
193
3,861.00
BATE
08:40:08
193
3,861.00
BATE
08:40:08
100
3,859.50
BATE
08:43:13
153
3,861.50
BATE
08:44:05
206
3,861.50
BATE
08:44:05
30
3,861.50
BATE
08:44:12
126
3,861.50
BATE
08:44:12
264
3,861.50
BATE
08:44:12
55
3,861.50
BATE
08:44:12
395
3,857.00
BATE
08:45:20
438
3,856.50
BATE
08:45:20
15
3,857.00
BATE
08:48:32
437
3,857.00
BATE
08:48:40
407
3,855.00
BATE
08:49:32
447
3,852.50
BATE
08:51:53
408
3,851.50
BATE
08:52:36
49
3,848.50
BATE
08:54:34
377
3,848.50
BATE
08:54:34
436
3,845.00
BATE
08:57:32
100
3,840.00
BATE
09:00:31
298
3,840.00
BATE
09:00:39
159
3,844.50
BATE
09:03:34
184
3,845.50
BATE
09:03:34
121
3,845.50
BATE
09:03:34
22
3,845.50
BATE
09:03:34
73
3,845.50
BATE
09:03:34
232
3844.5000
BATE
09:03:52
18
3840.5000
BATE
09:06:47
134
3840.5000
BATE
09:06:47
100
3840.5000
BATE
09:06:47
150
3840.5000
BATE
09:06:47
14
3843.5000
BATE
09:10:56
419
3845.0000
BATE
09:11:37
30
3845.0000
BATE
09:11:37
384
3847.5000
BATE
09:13:16
424
3853.5000
BATE
09:17:12
50
3849.0000
BATE
09:21:01
161
3849.0000
BATE
09:21:01
33
3850.0000
BATE
09:22:09
350
3850.0000
BATE
09:22:09
392
3853.5000
BATE
09:25:36
382
3856.5000
BATE
09:33:14
193
3856.0000
BATE
09:34:25
209
3856.0000
BATE
09:34:25
297
3856.0000
BATE
09:34:25
87
3856.0000
BATE
09:34:25
145
3856.5000
BATE
09:35:29
244
3856.5000
BATE
09:35:29
127
3857.0000
BATE
09:37:02
18
3857.0000
BATE
09:37:02
34
3857.0000
BATE
09:37:02
246
3857.0000
BATE
09:37:02
412
3857.0000
BATE
09:37:02
375
3858.5000
BATE
09:43:15
52
3857.5000
BATE
09:43:30
243
3857.5000
BATE
09:43:30
164
3857.5000
BATE
09:43:35
196
3857.0000
BATE
09:47:48
195
3857.0000
BATE
09:47:48
455
3854.0000
BATE
09:51:31
79
3865.0000
BATE
09:58:56
300
3865.0000
BATE
09:58:56
50
3865.0000
BATE
09:58:56
416
3861.0000
BATE
10:01:19
82
3861.0000
BATE
10:03:45
100
3861.0000
BATE
10:03:45
100
3861.0000
BATE
10:03:45
108
3861.0000
BATE
10:03:45
3
3854.5000
BATE
10:13:36
173
3854.5000
BATE
10:13:37
71
3854.5000
BATE
10:13:37
168
3854.5000
BATE
10:13:37
383
3861.5000
BATE
10:18:01
137
3862.5000
BATE
10:19:58
450
3858.5000
BATE
10:22:00
214
3858.5000
BATE
10:33:08
144
3858.5000
BATE
10:33:08
100
3858.5000
BATE
10:33:08
262
3857.5000
BATE
10:38:01
166
3857.5000
BATE
10:38:01
10
3852.0000
BATE
10:40:27
377
3852.0000
BATE
10:40:33
113
3854.5000
BATE
10:42:10
148
3854.5000
BATE
10:42:10
113
3854.5000
BATE
10:42:10
383
3857.5000
BATE
10:51:44
198
3857.5000
BATE
10:54:54
198
3857.5000
BATE
10:54:54
387
3858.5000
BATE
10:58:49
438
3851.0000
BATE
11:02:10
154
3849.5000
BATE
11:04:27
228
3849.5000
BATE
11:04:27
11
3849.5000
BATE
11:04:27
353
3852.5000
BATE
11:11:25
43
3852.5000
BATE
11:11:25
40
3852.5000
BATE
11:11:25
339
3850.5000
BATE
11:17:54
55
3850.5000
BATE
11:17:54
202
3849.5000
BATE
11:19:32
239
3849.5000
BATE
11:19:32
100
3850.0000
BATE
11:21:52
398
3855.5000
BATE
11:25:26
215
3854.5000
BATE
11:25:34
84
3854.5000
BATE
11:25:34
82
3854.5000
BATE
11:26:00
421
3851.5000
BATE
11:27:14
198
3848.0000
BATE
11:32:42
245
3848.0000
BATE
11:32:42
34
3842.0000
BATE
11:39:02
202
3842.0000
BATE
11:39:02
142
3842.0000
BATE
11:39:02
449
3840.5000
BATE
11:40:16
400
3840.0000
BATE
11:40:37
442
3840.0000
BATE
11:40:42
34
3840.0000
BATE
11:40:42
51
3843.0000
BATE
11:47:21
60
3843.0000
BATE
11:47:21
146
3843.0000
BATE
11:47:21
195
3843.0000
BATE
11:47:21
21
3841.0000
BATE
11:52:18
69
3841.0000
BATE
11:52:18
50
3841.0000
BATE
11:52:18
117
3841.0000
BATE
11:52:18
58
3841.0000
BATE
11:52:18
82
3841.0000
BATE
11:52:18
421
3837.5000
BATE
11:57:36
250
3838.0000
BATE
12:00:14
208
3839.0000
BATE
12:00:46
170
3839.0000
BATE
12:00:46
239
3837.5000
BATE
12:01:27
188
3837.5000
BATE
12:01:27
55
3840.0000
BATE
12:03:42
101
3840.0000
BATE
12:03:42
250
3840.0000
BATE
12:03:42
249
3845.0000
BATE
12:14:12
139
3845.0000
BATE
12:14:12
423
3847.0000
BATE
12:17:04
139
3844.0000
BATE
12:23:41
176
3844.0000
BATE
12:23:41
63
3844.0000
BATE
12:23:41
250
3840.5000
BATE
12:26:33
128
3840.5000
BATE
12:26:33
29
3840.5000
BATE
12:26:48
132
3850.5000
BATE
12:32:04
322
3850.5000
BATE
12:32:04
194
3849.5000
BATE
12:32:45
97
3849.5000
BATE
12:33:39
55
3849.5000
BATE
12:33:39
58
3849.5000
BATE
12:33:39
19
3849.5000
BATE
12:34:19
426
3844.5000
BATE
12:38:48
185
3845.5000
BATE
12:44:05
250
3845.5000
BATE
12:44:05
380
3846.0000
BATE
12:46:08
455
3852.0000
BATE
12:49:03
2
3851.5000
BATE
12:50:21
460
3851.5000
BATE
12:50:21
436
3855.0000
BATE
12:55:46
178
3855.0000
BATE
12:57:01
247
3855.0000
BATE
12:57:01
127
3852.5000
BATE
13:01:56
274
3852.5000
BATE
13:01:56
407
3851.5000
BATE
13:04:54
62
3850.0000
BATE
13:09:15
81
3850.0000
BATE
13:09:15
42
3850.0000
BATE
13:09:15
48
3850.0000
BATE
13:09:15
146
3850.0000
BATE
13:09:15
27
3850.0000
BATE
13:09:15
416
3850.0000
BATE
13:11:51
186
3851.5000
BATE
13:13:20
240
3851.5000
BATE
13:14:30
250
3846.0000
BATE
13:15:38
54
3846.0000
BATE
13:15:38
100
3846.0000
BATE
13:15:38
57
3846.0000
BATE
13:15:38
137
3848.0000
BATE
13:19:19
250
3848.0000
BATE
13:19:19
15
3847.0000
BATE
13:24:30
100
3847.0000
BATE
13:24:30
333
3847.0000
BATE
13:24:31
441
3850.0000
BATE
13:28:52
387
3852.5000
BATE
13:32:28
142
3852.5000
BATE
13:32:28
39
3852.5000
BATE
13:32:28
417
3852.0000
BATE
13:33:27
50
3852.5000
BATE
13:34:36
118
3852.5000
BATE
13:34:36
149
3852.5000
BATE
13:35:14
49
3852.5000
BATE
13:35:14
174
3852.5000
BATE
13:35:14
140
3858.0000
BATE
13:36:42
21
3858.0000
BATE
13:36:42
35
3858.0000
BATE
13:36:42
28
3858.0000
BATE
13:36:42
178
3858.0000
BATE
13:36:42
200
3858.5000
BATE
13:38:41
38
3858.5000
BATE
13:38:41
222
3858.5000
BATE
13:38:41
394
3857.0000
BATE
13:42:27
96
3857.0000
BATE
13:46:11
152
3857.0000
BATE
13:46:11
211
3857.0000
BATE
13:46:11
9
3857.0000
BATE
13:52:54
118
3857.0000
BATE
13:52:54
33
3857.0000
BATE
13:52:55
160
3857.0000
BATE
13:52:55
90
3857.0000
BATE
13:52:55
153
3856.5000
BATE
13:58:20
235
3856.5000
BATE
13:58:20
2
3854.5000
BATE
13:59:27
250
3854.5000
BATE
13:59:27
180
3854.5000
BATE
13:59:27
226
3853.5000
BATE
14:00:36
192
3853.5000
BATE
14:00:36
46
3853.0000
BATE
14:03:43
50
3853.0000
BATE
14:03:43
8
3853.0000
BATE
14:03:43
168
3852.5000
BATE
14:04:37
211
3852.5000
BATE
14:04:37
28
3852.5000
BATE
14:04:37
142
3851.0000
BATE
14:06:08
60
3851.0000
BATE
14:06:08
221
3851.5000
BATE
14:06:51
140
3851.5000
BATE
14:06:51
99
3851.5000
BATE
14:06:51
189
3865.0000
BATE
14:11:52
9
3865.0000
BATE
14:11:52
181
3865.0000
BATE
14:11:52
133
3865.0000
BATE
14:12:04
115
3865.0000
BATE
14:12:04
192
3865.0000
BATE
14:12:04
131
3865.0000
BATE
14:12:08
116
3865.0000
BATE
14:12:08
65
3865.0000
BATE
14:12:08
89
3865.0000
BATE
14:12:08
38
3865.0000
BATE
14:12:08
31
3865.0000
BATE
14:12:08
449
3870.5000
BATE
14:15:09
150
3871.0000
BATE
14:18:35
282
3871.0000
BATE
14:18:35
5
3871.0000
BATE
14:20:43
139
3871.0000
BATE
14:20:43
20
3871.0000
BATE
14:20:43
190
3871.0000
BATE
14:20:43
41
3871.0000
BATE
14:20:43
134
3867.5000
BATE
14:23:00
194
3867.5000
BATE
14:23:04
80
3867.5000
BATE
14:23:04
157
3870.5000
BATE
14:25:35
79
3870.5000
BATE
14:25:35
146
3870.5000
BATE
14:25:35
221
3873.5000
BATE
14:28:50
209
3873.5000
BATE
14:28:50
187
3875.5000
BATE
14:31:38
219
3875.5000
BATE
14:31:38
26
3875.5000
BATE
14:31:38
66
3878.0000
BATE
14:33:45
129
3878.0000
BATE
14:33:45
195
3878.0000
BATE
14:33:49
444
3875.5000
BATE
14:35:30
230
3876.0000
BATE
14:37:48
219
3876.0000
BATE
14:37:48
227
3875.0000
BATE
14:38:17
86
3875.0000
BATE
14:38:17
81
3875.0000
BATE
14:38:17
433
3875.0000
BATE
14:39:45
419
3879.0000
BATE
14:42:05
378
3879.0000
BATE
14:42:32
429
3884.5000
BATE
14:44:40
206
3883.0000
BATE
14:49:40
196
3883.0000
BATE
14:49:40
18
3883.0000
BATE
14:49:40
25
3883.0000
BATE
14:49:40
218
3881.0000
BATE
14:50:47
19
3881.0000
BATE
14:50:47
152
3881.0000
BATE
14:50:47
51
3882.5000
BATE
14:55:10
105
3882.5000
BATE
14:55:10
218
3882.5000
BATE
14:55:21
370
3883.5000
BATE
14:57:53
224
3882.0000
BATE
14:59:40
22
3882.0000
BATE
14:59:40
20
3882.0000
BATE
14:59:40
186
3882.0000
BATE
14:59:40
377
3883.5000
BATE
15:01:13
318
3884.0000
BATE
15:03:29
101
3884.0000
BATE
15:03:29
433
3881.0000
BATE
15:05:33
9
3881.0000
BATE
15:05:33
24
3880.5000
BATE
15:09:10
248
3880.5000
BATE
15:09:10
93
3880.5000
BATE
15:09:10
76
3880.5000
BATE
15:09:10
117
3887.0000
BATE
15:13:03
95
3887.0000
BATE
15:13:03
211
3887.0000
BATE
15:13:03
156
3887.0000
BATE
15:13:34
247
3887.0000
BATE
15:13:34
111
3883.5000
BATE
15:14:45
152
3883.5000
BATE
15:14:45
65
3883.5000
BATE
15:14:45
120
3883.5000
BATE
15:15:27
202
3882.5000
BATE
15:16:54
160
3882.5000
BATE
15:16:54
100
3882.5000
BATE
15:16:54
365
3880.5000
BATE
15:18:33
44
3880.5000
BATE
15:18:33
168
3886.5000
BATE
15:22:34
72
3886.5000
BATE
15:22:34
177
3886.5000
BATE
15:22:34
335
3888.0000
BATE
15:24:04
40
3888.0000
BATE
15:24:04
417
3884.5000
BATE
15:28:21
447
3882.5000
BATE
15:29:18
396
3887.0000
BATE
15:31:33
125
3889.0000
BATE
15:35:07
210
3889.0000
BATE
15:35:07
100
3889.0000
BATE
15:35:07
119
3889.0000
BATE
15:35:07
300
3889.0000
BATE
15:35:07
444
3885.5000
BATE
15:37:44
185
3883.0000
BATE
15:38:54
191
3883.0000
BATE
15:38:54
18
3883.0000
BATE
15:38:54
21
3883.0000
BATE
15:38:54
7
3883.0000
BATE
15:38:54
423
3878.0000
BATE
15:40:38
392
3880.5000
BATE
15:43:05
141
3880.0000
BATE
15:43:08
297
3880.0000
BATE
15:43:08
391
3881.5000
BATE
15:46:29
16
3882.5000
BATE
15:48:51
379
3882.5000
BATE
15:48:51
435
3885.5000
BATE
15:51:50
410
3885.5000
BATE
15:55:03
100
3882.0000
BATE
15:57:00
311
3882.0000
BATE
15:57:00
63
3881.5000
BATE
16:00:04
13
3881.5000
BATE
16:00:04
172
3881.5000
BATE
16:00:14
173
3881.5000
BATE
16:00:29
414
3881.5000
BATE
16:02:01
175
3880.0000
BATE
16:04:29
200
3880.5000
BATE
16:05:02
257
3880.5000
BATE
16:05:02
153
3879.5000
BATE
16:06:18
297
3879.5000
BATE
16:06:18
34
3879.5000
BATE
16:07:35
100
3879.5000
BATE
16:07:35
82
3879.5000
BATE
16:07:35
344
3879.0000
BATE
16:07:35
20
3879.0000
BATE
16:07:35
52
3879.0000
BATE
16:07:35
38
3879.0000
BATE
16:08:03
284
3879.0000
BATE
16:08:03
115
3879.0000
BATE
16:08:03
141
3877.0000
BATE
16:10:28
96
3877.0000
BATE
16:10:52
268
3877.0000
BATE
16:10:52
532
3880.5000
BATE
16:13:04
406
3880.5000
BATE
16:13:44
435
3880.0000
BATE
16:13:50
201
3876.0000
BATE
16:16:28
219
3876.0000
BATE
16:16:29
66
3877.5000
BATE
16:17:20
388
3878.0000
BATE
16:18:02
49
3880.5000
BATE
16:20:27
17
3880.5000
BATE
16:20:27
51
3880.5000
BATE
16:20:27
204
3880.5000
BATE
16:20:27
145
3880.5000
BATE
16:20:27
114
3880.5000
BATE
16:20:27
66
3880.5000
BATE
16:20:30
100
3880.5000
BATE
16:20:45
100
3880.5000
BATE
16:20:46
54
3880.5000
BATE
16:21:20
26
3879.5000
BATE
16:21:55
126
3879.5000
BATE
16:21:55
100
3879.5000
BATE
16:22:14
24
3879.5000
BATE
16:22:14
93
3879.5000
BATE
16:22:14
43
3879.5000
BATE
16:22:14
100
3879.5000
BATE
16:22:14
97
3879.5000
BATE
16:22:14
1
3879.5000
BATE
16:22:15
23
3877.5000
BATE
16:23:59
414
3877.5000
BATE
16:24:04
417
3877.5000
BATE
16:25:08
215
3877.0000
BATE
16:25:43
23
3877.0000
BATE
16:25:45
157
3877.0000
BATE
16:25:48
41
3880.5000
BATE
16:28:03
120
3880.5000
BATE
16:28:03
4
3878.5000
BATE
16:28:33
100
3878.0000
BATE
16:28:48
100
3877.0000
BATE
16:29:18
100
3875.5000
BATE
16:29:48
41
3875.5000
BATE
16:29:48
41
3875.0000
BATE
16:29:48
32
3874.5000
BATE
16:29:48
372
3885.5000
CHIX
08:04:41
415
3884.0000
CHIX
08:05:06
448
3884.5000
CHIX
08:06:07
379
3887.0000
CHIX
08:09:55
433
3886.5000
CHIX
08:12:04
326
3881.0000
CHIX
08:14:51
131
3881.0000
CHIX
08:14:51
428
3880.0000
CHIX
08:16:42
288
3881.0000
CHIX
08:18:25
120
3881.0000
CHIX
08:18:26
267
3884.0000
CHIX
08:19:59
177
3884.0000
CHIX
08:19:59
228
3881.5000
CHIX
08:20:23
200
3881.5000
CHIX
08:20:23
390
3878.0000
CHIX
08:21:46
161
3874.5000
CHIX
08:24:15
8
3874.5000
CHIX
08:24:44
292
3874.5000
CHIX
08:24:44
375
3868.5000
CHIX
08:25:25
437
3869.0000
CHIX
08:26:20
394
3871.0000
CHIX
08:27:21
445
3868.0000
CHIX
08:29:15
424
3862.5000
CHIX
08:32:05
381
3862.5000
CHIX
08:32:49
71
3862.5000
CHIX
08:32:49
358
3859.5000
CHIX
08:34:17
13
3859.5000
CHIX
08:35:17
437
3857.0000
CHIX
08:35:42
256
3858.5000
CHIX
08:36:14
118
3858.5000
CHIX
08:36:14
412
3859.5000
CHIX
08:37:25
175
3857.5000
CHIX
08:37:30
28
3857.5000
CHIX
08:37:30
183
3857.5000
CHIX
08:37:45
420
3860.0000
CHIX
08:38:35
394
3861.0000
CHIX
08:39:54
270
3858.5000
CHIX
08:41:27
166
3858.5000
CHIX
08:41:27
462
3858.5000
CHIX
08:42:02
214
3859.5000
CHIX
08:43:13
100
3859.5000
CHIX
08:43:13
100
3859.5000
CHIX
08:43:13
5
3859.5000
CHIX
08:43:13
426
3862.0000
CHIX
08:44:04
399
3858.0000
CHIX
08:44:57
429
3855.5000
CHIX
08:46:56
314
3855.0000
CHIX
08:47:50
69
3855.0000
CHIX
08:47:50
417
3856.0000
CHIX
08:48:47
420
3855.0000
CHIX
08:50:54
418
3852.5000
CHIX
08:51:53
90
3851.0000
CHIX
08:52:58
232
3851.0000
CHIX
08:52:58
122
3851.0000
CHIX
08:52:58
336
3848.5000
CHIX
08:53:26
55
3848.5000
CHIX
08:53:26
382
3850.5000
CHIX
08:55:09
211
3849.0000
CHIX
08:55:21
200
3849.0000
CHIX
08:55:21
460
3845.0000
CHIX
08:57:32
7
3840.5000
CHIX
09:00:31
443
3840.5000
CHIX
09:00:31
446
3840.5000
CHIX
09:00:31
48
3841.5000
CHIX
09:02:09
215
3841.5000
CHIX
09:02:09
178
3841.5000
CHIX
09:02:09
40
3844.5000
CHIX
09:03:52
255
3844.5000
CHIX
09:03:56
100
3844.5000
CHIX
09:03:56
289
3843.0000
CHIX
09:04:17
100
3843.0000
CHIX
09:04:17
50
3843.0000
CHIX
09:04:17
209
3839.0000
CHIX
09:07:28
182
3839.0000
CHIX
09:07:29
450
3844.0000
CHIX
09:10:56
432
3844.5000
CHIX
09:11:37
449
3853.5000
CHIX
09:15:04
386
3853.0000
CHIX
09:16:18
380
3853.0000
CHIX
09:18:02
207
3850.5000
CHIX
09:20:36
171
3850.5000
CHIX
09:20:37
420
3850.5000
CHIX
09:22:09
432
3852.5000
CHIX
09:23:26
329
3855.0000
CHIX
09:25:20
100
3855.0000
CHIX
09:25:20
433
3856.5000
CHIX
09:27:45
105
3857.0000
CHIX
09:29:03
350
3857.0000
CHIX
09:29:03
443
3859.5000
CHIX
09:31:07
411
3856.5000
CHIX
09:33:14
410
3856.0000
CHIX
09:34:25
394
3856.5000
CHIX
09:35:18
405
3857.5000
CHIX
09:37:02
247
3854.0000
CHIX
09:38:31
42
3854.0000
CHIX
09:38:31
159
3854.0000
CHIX
09:38:31
462
3856.5000
CHIX
09:41:45
406
3858.5000
CHIX
09:43:15
2
3858.5000
CHIX
09:45:23
439
3858.5000
CHIX
09:45:23
250
3858.5000
CHIX
09:47:32
208
3858.5000
CHIX
09:47:34
51
3855.5000
CHIX
09:49:11
101
3855.5000
CHIX
09:49:11
150
3855.5000
CHIX
09:49:11
77
3855.5000
CHIX
09:49:11
457
3854.0000
CHIX
09:51:31
69
3860.5000
CHIX
09:54:43
151
3860.5000
CHIX
09:54:43
213
3860.5000
CHIX
09:54:43
89
3860.5000
CHIX
09:54:43
300
3860.5000
CHIX
09:54:43
57
3860.5000
CHIX
09:54:43
380
3865.0000
CHIX
09:58:56
19
3864.5000
CHIX
09:59:41
386
3864.5000
CHIX
09:59:41
451
3862.5000
CHIX
10:00:07
427
3860.5000
CHIX
10:04:01
373
3855.5000
CHIX
10:05:29
39
3855.5000
CHIX
10:05:29
410
3854.5000
CHIX
10:09:57
95
3853.5000
CHIX
10:10:28
338
3853.5000
CHIX
10:10:28
368
3854.5000
CHIX
10:12:42
9
3854.5000
CHIX
10:12:42
451
3858.5000
CHIX
10:15:15
78
3859.0000
CHIX
10:16:35
296
3859.0000
CHIX
10:16:35
372
3862.5000
CHIX
10:18:35
458
3862.5000
CHIX
10:19:58
55
3859.5000
CHIX
10:21:30
368
3859.5000
CHIX
10:21:30
55
3860.0000
CHIX
10:24:18
382
3860.0000
CHIX
10:24:18
122
3856.0000
CHIX
10:26:17
419
3860.5000
CHIX
10:28:12
458
3861.0000
CHIX
10:29:43
45
3858.0000
CHIX
10:32:12
60
3858.0000
CHIX
10:32:12
68
3858.0000
CHIX
10:32:12
45
3858.0000
CHIX
10:32:13
118
3858.0000
CHIX
10:32:13
100
3858.0000
CHIX
10:32:13
397
3856.5000
CHIX
10:34:00
399
3858.0000
CHIX
10:35:05
401
3857.5000
CHIX
10:38:01
381
3854.5000
CHIX
10:39:35
389
3855.0000
CHIX
10:42:08
59
3854.0000
CHIX
10:43:48
224
3854.0000
CHIX
10:43:48
167
3854.0000
CHIX
10:43:48
399
3857.5000
CHIX
10:46:55
415
3859.0000
CHIX
10:48:51
294
3855.5000
CHIX
10:50:11
72
3855.5000
CHIX
10:50:11
45
3855.5000
CHIX
10:50:11
50
3855.5000
CHIX
10:50:11
452
3859.0000
CHIX
10:52:37
204
3858.5000
CHIX
10:55:53
40
3858.5000
CHIX
10:55:53
188
3858.5000
CHIX
10:55:53
100
3858.5000
CHIX
10:56:40
80
3858.5000
CHIX
10:56:40
20
3858.5000
CHIX
10:56:40
70
3859.5000
CHIX
10:58:05
335
3859.5000
CHIX
10:58:05
106
3852.0000
CHIX
11:00:13
272
3852.0000
CHIX
11:00:13
394
3851.5000
CHIX
11:02:02
405
3852.0000
CHIX
11:05:52
402
3856.5000
CHIX
11:08:44
55
3856.5000
CHIX
11:08:44
412
3855.0000
CHIX
11:09:55
445
3853.0000
CHIX
11:11:25
428
3854.5000
CHIX
11:15:02
416
3852.5000
CHIX
11:15:25
446
3850.5000
CHIX
11:17:54
116
3849.0000
CHIX
11:21:06
286
3849.0000
CHIX
11:21:08
29
3852.0000
CHIX
11:23:58
375
3852.0000
CHIX
11:23:58
398
3855.5000
CHIX
11:25:26
229
3853.0000
CHIX
11:31:01
200
3853.0000
CHIX
11:31:01
358
3853.0000
CHIX
11:31:01
22
3853.0000
CHIX
11:31:01
416
3848.5000
CHIX
11:32:42
441
3843.5000
CHIX
11:34:47
352
3843.0000
CHIX
11:37:38
74
3843.0000
CHIX
11:37:38
408
3841.0000
CHIX
11:40:16
164
3844.5000
CHIX
11:43:17
232
3844.5000
CHIX
11:43:17
423
3844.5000
CHIX
11:46:59
397
3844.5000
CHIX
11:46:59
389
3841.5000
CHIX
11:51:04
379
3841.5000
CHIX
11:51:04
442
3840.5000
CHIX
11:53:09
47
3839.0000
CHIX
11:55:51
116
3839.0000
CHIX
11:56:03
250
3839.0000
CHIX
11:56:03
80
3838.0000
CHIX
11:58:20
250
3838.0000
CHIX
11:58:20
53
3838.0000
CHIX
11:58:20
441
3839.0000
CHIX
12:00:10
27
3838.0000
CHIX
12:01:27
250
3838.0000
CHIX
12:01:27
121
3838.0000
CHIX
12:01:27
244
3840.0000
CHIX
12:03:42
195
3840.0000
CHIX
12:03:42
346
3839.0000
CHIX
12:05:43
95
3839.0000
CHIX
12:05:43
284
3840.5000
CHIX
12:10:13
43
3840.5000
CHIX
12:10:13
51
3840.5000
CHIX
12:10:13
14
3840.5000
CHIX
12:10:13
326
3841.0000
CHIX
12:10:13
81
3841.0000
CHIX
12:10:13
356
3845.0000
CHIX
12:14:12
30
3845.0000
CHIX
12:14:12
418
3844.5000
CHIX
12:14:14
235
3847.0000
CHIX
12:17:04
200
3847.0000
CHIX
12:17:04
152
3844.0000
CHIX
12:19:03
173
3844.0000
CHIX
12:19:06
106
3844.0000
CHIX
12:19:06
271
3844.5000
CHIX
12:22:07
109
3844.5000
CHIX
12:22:07
392
3841.5000
CHIX
12:24:32
273
3840.5000
CHIX
12:26:33
135
3840.5000
CHIX
12:26:37
248
3848.5000
CHIX
12:30:49
176
3848.5000
CHIX
12:30:49
118
3850.5000
CHIX
12:32:04
217
3850.5000
CHIX
12:32:04
114
3850.5000
CHIX
12:32:04
397
3849.5000
CHIX
12:34:19
450
3848.0000
CHIX
12:37:03
151
3844.0000
CHIX
12:40:43
227
3844.0000
CHIX
12:40:43
437
3846.0000
CHIX
12:43:09
203
3845.5000
CHIX
12:44:17
47
3845.5000
CHIX
12:44:17
200
3845.5000
CHIX
12:44:17
8
3845.5000
CHIX
12:44:42
250
3847.5000
CHIX
12:46:53
167
3847.5000
CHIX
12:47:03
402
3851.5000
CHIX
12:50:21
298
3854.0000
CHIX
12:52:08
65
3854.0000
CHIX
12:52:08
99
3854.0000
CHIX
12:52:08
349
3856.0000
CHIX
12:54:55
31
3856.0000
CHIX
12:54:55
418
3855.0000
CHIX
12:57:01
455
3854.5000
CHIX
12:59:44
451
3853.0000
CHIX
13:01:17
177
3852.5000
CHIX
13:03:55
214
3852.5000
CHIX
13:03:55
200
3850.0000
CHIX
13:05:50
140
3850.0000
CHIX
13:09:15
248
3850.0000
CHIX
13:09:15
398
3850.5000
CHIX
13:09:54
441
3850.0000
CHIX
13:11:51
386
3851.5000
CHIX
13:14:42
402
3848.0000
CHIX
13:17:05
406
3846.5000
CHIX
13:17:52
5
3846.5000
CHIX
13:20:57
388
3846.5000
CHIX
13:20:57
52
3846.5000
CHIX
13:20:57
246
3847.5000
CHIX
13:23:47
193
3847.5000
CHIX
13:23:47
18
3845.5000
CHIX
13:25:31
33
3846.5000
CHIX
13:26:01
45
3846.5000
CHIX
13:26:01
250
3846.5000
CHIX
13:26:01
15
3846.5000
CHIX
13:26:02
74
3846.5000
CHIX
13:26:02
406
3850.5000
CHIX
13:29:35
212
3852.0000
CHIX
13:31:10
222
3852.0000
CHIX
13:31:10
25
3852.0000
CHIX
13:33:08
60
3851.0000
CHIX
13:33:27
379
3852.0000
CHIX
13:33:27
402
3858.5000
CHIX
13:36:39
67
3858.0000
CHIX
13:36:42
327
3858.0000
CHIX
13:36:42
259
3858.5000
CHIX
13:38:41
62
3858.5000
CHIX
13:38:41
64
3858.5000
CHIX
13:38:41
72
3858.5000
CHIX
13:38:41
17
3856.5000
CHIX
13:42:27
50
3856.5000
CHIX
13:42:27
50
3856.5000
CHIX
13:42:27
293
3856.5000
CHIX
13:42:27
46
3856.5000
CHIX
13:42:27
122
3857.0000
CHIX
13:42:27
282
3857.0000
CHIX
13:42:27
2
3856.0000
CHIX
13:45:02
280
3857.0000
CHIX
13:46:11
100
3857.0000
CHIX
13:46:11
411
3857.0000
CHIX
13:46:11
56
3856.0000
CHIX
13:49:14
389
3856.0000
CHIX
13:49:14
396
3858.0000
CHIX
13:51:16
89
3857.0000
CHIX
13:52:54
307
3857.0000
CHIX
13:52:55
15
3856.0000
CHIX
13:54:40
100
3856.0000
CHIX
13:54:40
39
3856.0000
CHIX
13:54:40
161
3856.0000
CHIX
13:54:40
80
3856.0000
CHIX
13:54:40
23
3856.0000
CHIX
13:54:40
107
3855.5000
CHIX
13:55:37
212
3855.5000
CHIX
13:55:37
112
3855.5000
CHIX
13:55:37
439
3856.5000
CHIX
13:58:20
217
3853.0000
CHIX
14:00:36
248
3853.5000
CHIX
14:00:57
196
3853.5000
CHIX
14:01:01
108
3853.0000
CHIX
14:02:35
250
3853.0000
CHIX
14:02:36
49
3853.0000
CHIX
14:02:58
408
3852.5000
CHIX
14:04:37
187
3852.0000
CHIX
14:04:54
242
3852.0000
CHIX
14:04:54
60
3864.5000
CHIX
14:11:25
37
3865.5000
CHIX
14:11:52
200
3865.5000
CHIX
14:11:52
170
3865.5000
CHIX
14:11:52
323
3865.0000
CHIX
14:11:52
109
3865.0000
CHIX
14:11:52
326
3865.0000
CHIX
14:11:52
48
3865.0000
CHIX
14:11:52
436
3867.5000
CHIX
14:13:04
446
3870.5000
CHIX
14:15:09
310
3871.0000
CHIX
14:17:34
73
3871.0000
CHIX
14:17:34
337
3871.5000
CHIX
14:18:35
64
3871.5000
CHIX
14:18:35
202
3871.0000
CHIX
14:20:43
23
3871.0000
CHIX
14:20:43
150
3871.0000
CHIX
14:20:43
181
3871.5000
CHIX
14:20:43
66
3871.5000
CHIX
14:20:43
204
3871.5000
CHIX
14:20:43
197
3870.0000
CHIX
14:22:26
65
3870.0000
CHIX
14:22:26
60
3870.0000
CHIX
14:22:26
58
3870.0000
CHIX
14:22:26
83
3870.5000
CHIX
14:24:26
329
3870.5000
CHIX
14:24:26
370
3871.0000
CHIX
14:25:35
216
3874.5000
CHIX
14:27:27
224
3874.5000
CHIX
14:27:27
85
3873.0000
CHIX
14:29:18
95
3873.0000
CHIX
14:29:18
201
3873.0000
CHIX
14:29:18
377
3872.0000
CHIX
14:29:41
410
3870.5000
CHIX
14:30:01
100
3875.5000
CHIX
14:31:38
166
3875.5000
CHIX
14:31:38
262
3875.5000
CHIX
14:31:38
37
3879.5000
CHIX
14:32:52
100
3879.5000
CHIX
14:32:52
118
3881.5000
CHIX
14:33:13
422
3881.5000
CHIX
14:33:13
100
3881.5000
CHIX
14:33:15
37
3881.5000
CHIX
14:33:15
444
3881.0000
CHIX
14:33:30
4
3881.0000
CHIX
14:33:30
159
3879.5000
CHIX
14:33:34
290
3879.5000
CHIX
14:33:34
309
3878.5000
CHIX
14:33:45
66
3878.5000
CHIX
14:33:45
67
3875.5000
CHIX
14:34:59
336
3875.5000
CHIX
14:34:59
439
3875.5000
CHIX
14:35:30
425
3874.5000
CHIX
14:35:37
398
3876.5000
CHIX
14:37:47
390
3877.0000
CHIX
14:37:47
376
3875.5000
CHIX
14:37:49
422
3875.5000
CHIX
14:39:34
449
3874.5000
CHIX
14:39:46
452
3875.0000
CHIX
14:40:33
384
3879.0000
CHIX
14:42:05
55
3885.0000
CHIX
14:44:21
420
3884.5000
CHIX
14:44:40
441
3884.5000
CHIX
14:44:40
401
3885.0000
CHIX
14:44:40
219
3883.5000
CHIX
14:45:42
207
3883.5000
CHIX
14:45:45
376
3882.0000
CHIX
14:46:44
50
3879.5000
CHIX
14:48:10
324
3879.5000
CHIX
14:48:10
277
3880.5000
CHIX
14:48:35
184
3880.5000
CHIX
14:48:35
399
3883.0000
CHIX
14:49:40
423
3883.0000
CHIX
14:50:10
374
3879.0000
CHIX
14:51:57
52
3879.0000
CHIX
14:52:19
373
3879.0000
CHIX
14:52:20
448
3882.5000
CHIX
14:54:27
82
3882.5000
CHIX
14:55:21
374
3882.5000
CHIX
14:55:21
338
3881.5000
CHIX
14:55:27
34
3881.5000
CHIX
14:55:27
206
3883.5000
CHIX
14:57:29
233
3883.5000
CHIX
14:57:29
450
3883.5000
CHIX
14:57:53
438
3881.5000
CHIX
14:58:36
288
3883.0000
CHIX
14:59:33
37
3883.0000
CHIX
14:59:33
46
3883.0000
CHIX
14:59:33
31
3883.0000
CHIX
14:59:33
282
3883.0000
CHIX
15:00:45
113
3883.0000
CHIX
15:01:13
199
3883.0000
CHIX
15:01:15
1
3883.0000
CHIX
15:01:15
192
3883.0000
CHIX
15:01:17
50
3882.0000
CHIX
15:02:29
233
3884.5000
CHIX
15:03:27
197
3884.5000
CHIX
15:03:27
38
3884.0000
CHIX
15:03:29
340
3884.0000
CHIX
15:03:29
31
3884.0000
CHIX
15:03:29
25
3884.0000
CHIX
15:03:29
20
3884.0000
CHIX
15:03:29
59
3883.0000
CHIX
15:05:23
200
3883.0000
CHIX
15:05:23
200
3882.5000
CHIX
15:05:23
393
3883.0000
CHIX
15:05:23
60
3883.0000
CHIX
15:05:23
387
3882.0000
CHIX
15:07:49
45
3882.5000
CHIX
15:08:30
107
3882.5000
CHIX
15:08:30
100
3882.5000
CHIX
15:08:30
200
3882.5000
CHIX
15:08:30
401
3882.5000
CHIX
15:08:30
280
3881.5000
CHIX
15:10:59
70
3881.5000
CHIX
15:10:59
40
3881.5000
CHIX
15:10:59
100
3887.0000
CHIX
15:12:31
100
3887.0000
CHIX
15:12:31
55
3887.0000
CHIX
15:12:31
368
3887.5000
CHIX
15:13:00
21
3887.5000
CHIX
15:13:00
387
3887.5000
CHIX
15:13:00
391
3887.5000
CHIX
15:13:31
364
3883.5000
CHIX
15:14:45
17
3883.5000
CHIX
15:14:45
312
3885.0000
CHIX
15:16:10
100
3885.0000
CHIX
15:16:10
440
3885.0000
CHIX
15:16:10
17
3885.0000
CHIX
15:16:10
403
3881.5000
CHIX
15:18:05
35
3882.0000
CHIX
15:18:05
112
3882.0000
CHIX
15:18:05
299
3882.0000
CHIX
15:18:05
374
3881.0000
CHIX
15:20:18
44
3881.5000
CHIX
15:20:18
50
3881.5000
CHIX
15:20:18
322
3881.5000
CHIX
15:20:18
432
3886.5000
CHIX
15:22:34
420
3887.0000
CHIX
15:22:54
409
3887.5000
CHIX
15:24:06
23
3887.5000
CHIX
15:24:06
387
3884.0000
CHIX
15:25:39
198
3885.0000
CHIX
15:26:17
13
3885.0000
CHIX
15:26:20
121
3885.0000
CHIX
15:26:20
39
3885.0000
CHIX
15:26:20
274
3884.5000
CHIX
15:27:18
168
3885.0000
CHIX
15:28:09
205
3885.0000
CHIX
15:28:09
105
3884.5000
CHIX
15:28:21
195
3883.5000
CHIX
15:28:51
174
3883.5000
CHIX
15:28:51
20
3883.5000
CHIX
15:28:51
143
3886.0000
CHIX
15:30:56
396
3887.0000
CHIX
15:31:33
140
3886.5000
CHIX
15:31:34
285
3886.5000
CHIX
15:31:34
81
3887.5000
CHIX
15:33:08
77
3887.5000
CHIX
15:33:14
37
3887.5000
CHIX
15:33:14
90
3887.5000
CHIX
15:33:29
96
3887.5000
CHIX
15:33:29
79
3889.0000
CHIX
15:35:07
300
3889.0000
CHIX
15:35:07
455
3889.0000
CHIX
15:35:07
434
3889.0000
CHIX
15:35:07
272
3887.0000
CHIX
15:36:35
13
3887.0000
CHIX
15:36:35
159
3887.0000
CHIX
15:36:35
389
3885.5000
CHIX
15:37:44
417
3883.5000
CHIX
15:38:43
167
3882.0000
CHIX
15:40:17
185
3882.0000
CHIX
15:40:23
64
3882.0000
CHIX
15:40:23
447
3879.5000
CHIX
15:40:36
451
3880.5000
CHIX
15:42:25
442
3881.0000
CHIX
15:44:12
426
3881.0000
CHIX
15:44:51
444
3881.0000
CHIX
15:45:56
418
3881.0000
CHIX
15:46:45
253
3882.5000
CHIX
15:48:49
2
3882.5000
CHIX
15:48:51
150
3882.5000
CHIX
15:48:51
172
3882.5000
CHIX
15:48:51
422
3883.5000
CHIX
15:50:08
449
3885.5000
CHIX
15:51:50
150
3885.5000
CHIX
15:52:34
100
3885.5000
CHIX
15:52:34
166
3885.5000
CHIX
15:52:34
79
3885.5000
CHIX
15:52:34
321
3885.5000
CHIX
15:52:34
130
3884.0000
CHIX
15:53:45
100
3884.0000
CHIX
15:53:45
33
3884.0000
CHIX
15:53:45
119
3884.0000
CHIX
15:53:45
19
3884.0000
CHIX
15:53:45
23
3884.5000
CHIX
15:54:16
365
3884.5000
CHIX
15:54:16
35
3884.5000
CHIX
15:54:16
193
3885.5000
CHIX
15:55:04
170
3885.5000
CHIX
15:55:04
77
3885.5000
CHIX
15:55:04
16
3885.5000
CHIX
15:55:04
378
3882.0000
CHIX
15:57:02
26
3882.0000
CHIX
15:57:02
414
3882.0000
CHIX
15:57:11
49
3882.0000
CHIX
15:57:11
438
3883.0000
CHIX
15:59:00
387
3882.5000
CHIX
15:59:07
15
3880.5000
CHIX
16:00:55
160
3880.5000
CHIX
16:00:58
256
3880.5000
CHIX
16:00:58
154
3880.5000
CHIX
16:01:22
306
3880.5000
CHIX
16:01:22
395
3881.5000
CHIX
16:02:01
314
3880.5000
CHIX
16:04:20
60
3880.5000
CHIX
16:04:20
37
3880.5000
CHIX
16:04:20
370
3880.0000
CHIX
16:04:29
415
3880.5000
CHIX
16:05:02
33
3880.5000
CHIX
16:05:02
242
3879.5000
CHIX
16:06:18
166
3879.5000
CHIX
16:06:18
28
3879.5000
CHIX
16:06:18
448
3879.0000
CHIX
16:06:40
124
3879.0000
CHIX
16:08:03
67
3879.0000
CHIX
16:08:03
225
3879.0000
CHIX
16:08:03
100
3878.0000
CHIX
16:08:25
100
3878.0000
CHIX
16:08:25
140
3878.0000
CHIX
16:08:25
60
3879.5000
CHIX
16:10:06
163
3879.5000
CHIX
16:10:07
155
3879.5000
CHIX
16:10:07
399
3879.0000
CHIX
16:10:08
190
3880.0000
CHIX
16:12:21
209
3880.0000
CHIX
16:12:21
200
3880.5000
CHIX
16:12:21
121
3880.0000
CHIX
16:12:21
402
3880.5000
CHIX
16:13:06
391
3880.0000
CHIX
16:13:50
39
3879.5000
CHIX
16:14:59
339
3879.5000
CHIX
16:15:00
44
3879.0000
CHIX
16:15:10
372
3879.0000
CHIX
16:15:10
92
3876.5000
CHIX
16:16:13
23
3876.5000
CHIX
16:16:17
329
3876.5000
CHIX
16:16:17
404
3878.0000
CHIX
16:18:02
425
3878.5000
CHIX
16:18:02
245
3878.5000
CHIX
16:18:02
90
3878.0000
CHIX
16:19:09
204
3878.0000
CHIX
16:19:09
103
3878.0000
CHIX
16:19:09
96
3881.0000
CHIX
16:20:25
83
3881.0000
CHIX
16:20:25
501
3880.5000
CHIX
16:20:31
413
3881.5000
CHIX
16:21:13
336
3880.5000
CHIX
16:21:20
80
3880.5000
CHIX
16:21:20
100
3879.0000
CHIX
16:22:21
100
3879.0000
CHIX
16:22:21
427
3878.5000
CHIX
16:22:34
45
3877.5000
CHIX
16:23:59
398
3877.5000
CHIX
16:23:59
116
3877.5000
CHIX
16:24:04
279
3877.5000
CHIX
16:24:04
5
3877.5000
CHIX
16:24:04
109
3877.5000
CHIX
16:25:08
200
3877.5000
CHIX
16:25:08
100
3877.5000
CHIX
16:25:08
308
3877.5000
CHIX
16:25:08
136
3877.5000
CHIX
16:25:08
86
3878.0000
CHIX
16:26:21
68
3878.0000
CHIX
16:26:21
432
3878.5000
CHIX
16:26:32
200
3879.5000
CHIX
16:27:04
14
3879.0000
CHIX
16:27:04
379
3879.0000
CHIX
16:27:05
40
3879.0000
CHIX
16:27:05
42
3878.5000
CHIX
16:27:17
415
3878.5000
CHIX
16:27:17
80
3880.5000
CHIX
16:28:02
94
3880.5000
CHIX
16:28:02
200
3880.0000
CHIX
16:28:02
31
3880.0000
CHIX
16:28:02
137
3880.0000
CHIX
16:28:02
77
3880.5000
CHIX
16:28:02
137
3880.5000
CHIX
16:28:02
41
3880.5000
CHIX
16:28:02
100
3880.0000
CHIX
16:28:17
100
3880.0000
CHIX
16:28:17
34
3880.0000
CHIX
16:28:17
164
3880.0000
CHIX
16:28:17
70
3878.5000
CHIX
16:28:40
110
3878.5000
CHIX
16:28:40
100
3878.5000
CHIX
16:28:40
137
3878.5000
CHIX
16:28:40
11
3878.5000
CHIX
16:28:40
192
3875.5000
CHIX
16:29:04
443
3882.0000
LSE
08:02:52
434
3885.5000
LSE
08:04:01
399
3885.5000
LSE
08:04:01
169
3885.0000
LSE
08:05:04
485
3885.0000
LSE
08:05:04
464
3886.0000
LSE
08:05:04
323
3885.0000
LSE
08:05:05
467
3887.5000
LSE
08:05:38
305
3887.0000
LSE
08:05:47
150
3887.0000
LSE
08:05:47
437
3887.0000
LSE
08:05:47
493
3887.0000
LSE
08:05:47
437
3887.5000
LSE
08:05:47
435
3885.5000
LSE
08:06:00
623
3885.0000
LSE
08:06:02
410
3881.5000
LSE
08:06:12
411
3881.5000
LSE
08:07:02
490
3882.0000
LSE
08:08:41
329
3882.5000
LSE
08:09:04
149
3882.5000
LSE
08:09:04
453
3887.0000
LSE
08:09:55
417
3887.0000
LSE
08:09:55
391
3886.5000
LSE
08:10:11
67
3886.5000
LSE
08:10:11
901
3887.0000
LSE
08:10:11
420
3888.5000
LSE
08:10:31
434
3888.0000
LSE
08:10:33
471
3887.0000
LSE
08:10:36
134
3887.0000
LSE
08:12:01
313
3887.0000
LSE
08:12:01
303
3887.0000
LSE
08:12:01
150
3887.0000
LSE
08:12:01
452
3885.0000
LSE
08:12:10
554
3886.0000
LSE
08:12:10
256
3883.5000
LSE
08:13:00
289
3883.5000
LSE
08:13:00
414
3884.0000
LSE
08:13:00
386
3884.0000
LSE
08:13:00
81
3884.0000
LSE
08:13:00
426
3883.5000
LSE
08:13:11
423
3883.5000
LSE
08:13:11
161
3882.5000
LSE
08:13:26
274
3882.5000
LSE
08:13:26
426
3883.0000
LSE
08:13:41
450
3883.0000
LSE
08:13:46
494
3883.5000
LSE
08:14:05
291
3883.5000
LSE
08:14:05
150
3883.5000
LSE
08:14:05
1
3883.5000
LSE
08:14:05
421
3883.5000
LSE
08:14:05
423
3882.5000
LSE
08:14:31
750
3880.5000
LSE
08:14:55
491
3880.5000
LSE
08:15:01
400
3880.0000
LSE
08:15:01
598
3880.5000
LSE
08:15:01
211
3880.5000
LSE
08:15:01
150
3881.0000
LSE
08:15:29
113
3881.5000
LSE
08:15:29
415
3881.5000
LSE
08:15:29
398
3881.0000
LSE
08:15:29
418
3881.5000
LSE
08:15:29
300
3881.5000
LSE
08:15:29
347
3880.5000
LSE
08:15:45
457
3880.5000
LSE
08:15:48
123
3880.5000
LSE
08:15:48
205
3881.0000
LSE
08:16:09
280
3881.5000
LSE
08:16:09
223
3881.5000
LSE
08:16:09
447
3880.5000
LSE
08:16:14
475
3881.0000
LSE
08:16:14
407
3881.0000
LSE
08:16:14
200
3881.0000
LSE
08:16:14
563
3880.0000
LSE
08:16:42
411
3880.0000
LSE
08:16:42
491
3881.5000
LSE
08:16:55
491
3882.0000
LSE
08:17:03
507
3881.5000
LSE
08:17:04
265
3881.5000
LSE
08:17:04
300
3881.0000
LSE
08:17:09
150
3881.0000
LSE
08:17:09
671
3881.0000
LSE
08:17:09
458
3881.0000
LSE
08:17:17
466
3881.5000
LSE
08:17:26
491
3881.0000
LSE
08:17:34
430
3881.5000
LSE
08:17:34
461
3881.5000
LSE
08:17:34
87
3881.0000
LSE
08:17:47
374
3881.0000
LSE
08:17:47
182
3880.0000
LSE
08:17:55
255
3880.0000
LSE
08:17:55
52
3881.5000
LSE
08:18:13
421
3881.5000
LSE
08:18:13
473
3881.0000
LSE
08:18:14
524
3881.0000
LSE
08:18:25
547
3880.5000
LSE
08:18:26
403
3880.5000
LSE
08:18:26
355
3879.5000
LSE
08:18:34
137
3879.5000
LSE
08:18:34
470
3879.5000
LSE
08:18:51
215
3879.5000
LSE
08:19:00
230
3883.0000
LSE
08:19:29
314
3883.0000
LSE
08:19:29
412
3882.5000
LSE
08:19:59
947
3884.0000
LSE
08:19:59
483
3882.0000
LSE
08:20:03
143
3881.5000
LSE
08:20:23
296
3881.5000
LSE
08:20:23
315
3881.0000
LSE
08:20:36
150
3881.0000
LSE
08:20:36
301
3879.0000
LSE
08:21:08
120
3879.0000
LSE
08:21:08
235
3879.0000
LSE
08:21:08
168
3879.0000
LSE
08:21:08
300
3878.0000
LSE
08:21:25
134
3878.0000
LSE
08:21:25
31
3878.0000
LSE
08:21:25
302
3878.0000
LSE
08:21:25
179
3878.0000
LSE
08:21:25
49
3878.0000
LSE
08:21:39
394
3878.0000
LSE
08:21:39
401
3878.0000
LSE
08:22:03
316
3877.5000
LSE
08:22:03
427
3877.5000
LSE
08:22:08
38
3877.5000
LSE
08:22:08
85
3877.5000
LSE
08:22:08
450
3878.0000
LSE
08:22:36
480
3877.5000
LSE
08:22:57
443
3873.5000
LSE
08:23:01
473
3874.5000
LSE
08:23:28
123
3875.0000
LSE
08:24:04
293
3875.0000
LSE
08:24:04
397
3872.0000
LSE
08:24:50
495
3872.5000
LSE
08:25:08
407
3872.5000
LSE
08:25:08
467
3868.0000
LSE
08:25:25
274
3866.5000
LSE
08:25:38
62
3867.5000
LSE
08:25:38
330
3867.5000
LSE
08:25:38
38
3867.5000
LSE
08:25:38
501
3867.5000
LSE
08:25:38
91
3869.0000
LSE
08:26:17
401
3868.5000
LSE
08:26:20
216
3868.5000
LSE
08:26:20
463
3869.0000
LSE
08:26:20
649
3869.0000
LSE
08:26:20
448
3868.5000
LSE
08:26:39
295
3871.5000
LSE
08:27:15
729
3871.5000
LSE
08:27:15
664
3871.0000
LSE
08:27:21
674
3870.0000
LSE
08:27:24
452
3869.5000
LSE
08:27:25
43
3869.5000
LSE
08:27:51
343
3869.5000
LSE
08:27:51
24
3869.5000
LSE
08:27:52
461
3867.5000
LSE
08:28:27
185
3866.5000
LSE
08:28:47
290
3866.5000
LSE
08:28:47
535
3866.5000
LSE
08:28:47
147
3869.0000
LSE
08:29:11
303
3869.0000
LSE
08:29:11
415
3866.0000
LSE
08:29:41
361
3864.5000
LSE
08:30:28
68
3864.5000
LSE
08:30:28
495
3863.5000
LSE
08:30:45
401
3861.5000
LSE
08:31:36
680
3862.0000
LSE
08:32:05
315
3863.0000
LSE
08:32:49
150
3863.0000
LSE
08:32:49
291
3863.0000
LSE
08:32:49
150
3863.0000
LSE
08:32:49
8
3863.5000
LSE
08:32:49
330
3863.5000
LSE
08:32:49
150
3863.5000
LSE
08:32:49
919
3863.5000
LSE
08:32:49
99
3863.5000
LSE
08:32:49
41
3863.5000
LSE
08:32:49
270
3860.5000
LSE
08:33:31
150
3860.5000
LSE
08:33:31
406
3860.5000
LSE
08:33:31
509
3860.0000
LSE
08:34:08
488
3859.5000
LSE
08:34:17
190
3860.0000
LSE
08:34:42
248
3860.0000
LSE
08:34:42
103
3859.5000
LSE
08:35:17
94
3859.5000
LSE
08:35:17
263
3859.5000
LSE
08:35:17
421
3857.5000
LSE
08:35:42
207
3858.0000
LSE
08:36:07
428
3858.5000
LSE
08:36:14
126
3858.0000
LSE
08:36:19
120
3858.0000
LSE
08:36:19
99
3858.0000
LSE
08:36:19
135
3858.0000
LSE
08:36:19
279
3858.0000
LSE
08:36:19
331
3859.0000
LSE
08:37:25
150
3859.0000
LSE
08:37:25
405
3859.5000
LSE
08:37:25
411
3857.5000
LSE
08:37:30
427
3857.5000
LSE
08:37:59
399
3857.5000
LSE
08:37:59
150
3859.0000
LSE
08:38:13
759
3860.5000
LSE
08:38:32
426
3860.5000
LSE
08:38:32
421
3860.0000
LSE
08:38:35
449
3860.0000
LSE
08:38:35
475
3861.5000
LSE
08:39:12
476
3861.0000
LSE
08:39:25
8
3860.5000
LSE
08:39:35
441
3860.5000
LSE
08:40:08
463
3860.0000
LSE
08:40:12
463
3858.5000
LSE
08:41:27
492
3858.5000
LSE
08:42:02
485
3858.5000
LSE
08:42:02
1037
3859.5000
LSE
08:43:13
408
3862.0000
LSE
08:44:12
958
3861.5000
LSE
08:44:12
418
3860.5000
LSE
08:44:21
433
3860.0000
LSE
08:44:26
241
3858.0000
LSE
08:44:42
203
3858.0000
LSE
08:44:42
494
3858.0000
LSE
08:44:57
397
3855.0000
LSE
08:45:22
407
3856.0000
LSE
08:45:22
100
3856.5000
LSE
08:46:39
363
3856.5000
LSE
08:46:42
451
3856.0000
LSE
08:46:52
437
3855.5000
LSE
08:46:56
449
3855.0000
LSE
08:46:57
537
3855.0000
LSE
08:47:32
473
3855.0000
LSE
08:47:48
455
3857.0000
LSE
08:48:32
430
3856.5000
LSE
08:48:43
75
3856.0000
LSE
08:48:47
178
3856.0000
LSE
08:48:47
163
3856.0000
LSE
08:48:47
468
3855.0000
LSE
08:49:32
398
3856.5000
LSE
08:49:56
394
3855.5000
LSE
08:50:04
100
3855.5000
LSE
08:50:04
449
3855.0000
LSE
08:50:54
470
3853.0000
LSE
08:51:30
75
3852.5000
LSE
08:51:53
50
3852.5000
LSE
08:51:53
37
3852.5000
LSE
08:51:53
50
3852.5000
LSE
08:51:53
150
3852.5000
LSE
08:51:53
50
3852.5000
LSE
08:51:53
75
3852.5000
LSE
08:51:53
161
3852.5000
LSE
08:51:53
75
3852.5000
LSE
08:51:53
75
3852.0000
LSE
08:51:53
200
3852.0000
LSE
08:51:53
484
3852.5000
LSE
08:51:53
412
3852.5000
LSE
08:51:53
480
3851.5000
LSE
08:52:01
16
3852.0000
LSE
08:52:35
75
3852.0000
LSE
08:52:35
331
3852.0000
LSE
08:52:35
461
3851.5000
LSE
08:52:36
459
3851.0000
LSE
08:52:58
98
3850.0000
LSE
08:53:04
290
3850.0000
LSE
08:53:04
150
3850.0000
LSE
08:53:04
42
3850.0000
LSE
08:53:04
76
3850.0000
LSE
08:53:04
50
3850.0000
LSE
08:53:04
75
3850.0000
LSE
08:53:04
210
3850.0000
LSE
08:53:04
50
3849.5000
LSE
08:53:04
75
3849.5000
LSE
08:53:04
50
3849.5000
LSE
08:53:04
150
3849.5000
LSE
08:53:04
76
3849.5000
LSE
08:53:04
50
3849.5000
LSE
08:53:04
474
3849.5000
LSE
08:53:12
214
3849.0000
LSE
08:53:15
15
3849.0000
LSE
08:53:15
200
3849.0000
LSE
08:53:15
405
3849.0000
LSE
08:53:15
61
3848.0000
LSE
08:54:00
75
3848.0000
LSE
08:54:00
76
3848.0000
LSE
08:54:00
50
3848.0000
LSE
08:54:00
150
3848.0000
LSE
08:54:00
50
3848.0000
LSE
08:54:00
59
3848.0000
LSE
08:54:00
332
3848.0000
LSE
08:54:00
50
3848.0000
LSE
08:54:00
459
3848.0000
LSE
08:54:00
418
3847.0000
LSE
08:54:08
436
3849.0000
LSE
08:54:34
335
3850.5000
LSE
08:55:09
150
3850.5000
LSE
08:55:09
286
3850.5000
LSE
08:55:09
150
3850.5000
LSE
08:55:09
476
3850.5000
LSE
08:55:09
455
3849.5000
LSE
08:55:16
487
3849.5000
LSE
08:55:20
421
3848.0000
LSE
08:56:42
490
3847.5000
LSE
08:56:54
79
3845.5000
LSE
08:57:18
412
3845.5000
LSE
08:57:18
421
3844.0000
LSE
08:58:00
423
3844.5000
LSE
08:58:12
398
3844.5000
LSE
08:58:12
50
3844.0000
LSE
08:58:14
76
3844.0000
LSE
08:58:14
75
3844.0000
LSE
08:58:14
50
3844.0000
LSE
08:58:14
150
3844.0000
LSE
08:58:14
50
3844.0000
LSE
08:58:14
439
3841.5000
LSE
08:59:12
250
3840.5000
LSE
08:59:23
225
3840.5000
LSE
08:59:23
799
3841.5000
LSE
09:00:08
439
3841.0000
LSE
09:00:10
459
3841.0000
LSE
09:00:10
500
3841.0000
LSE
09:00:30
665
3840.5000
LSE
09:00:31
472
3840.0000
LSE
09:00:39
449
3840.0000
LSE
09:00:39
465
3840.0000
LSE
09:00:39
485
3840.0000
LSE
09:00:39
554
3840.0000
LSE
09:00:39
435
3839.5000
LSE
09:01:00
473
3840.0000
LSE
09:01:34
488
3841.5000
LSE
09:02:09
484
3841.5000
LSE
09:02:09
157
3845.0000
LSE
09:03:49
56
3845.0000
LSE
09:03:52
250
3845.0000
LSE
09:03:52
423
3843.0000
LSE
09:04:17
469
3842.5000
LSE
09:04:41
463
3840.5000
LSE
09:06:47
432
3840.0000
LSE
09:06:50
460
3838.5000
LSE
09:07:32
19
3840.5000
LSE
09:09:12
150
3842.5000
LSE
09:10:03
432
3843.5000
LSE
09:10:56
421
3844.5000
LSE
09:10:56
420
3844.5000
LSE
09:10:56
840
3844.5000
LSE
09:10:56
455
3853.5000
LSE
09:15:04
12
3854.0000
LSE
09:15:04
76
3854.0000
LSE
09:15:04
50
3854.0000
LSE
09:15:04
50
3854.0000
LSE
09:15:04
75
3854.0000
LSE
09:15:04
150
3854.0000
LSE
09:15:04
595
3853.5000
LSE
09:15:04
319
3853.5000
LSE
09:16:08
150
3853.5000
LSE
09:16:08
437
3853.5000
LSE
09:16:08
249
3853.5000
LSE
09:17:12
150
3853.5000
LSE
09:17:12
348
3853.5000
LSE
09:17:12
94
3853.5000
LSE
09:17:12
420
3852.5000
LSE
09:17:31
401
3853.0000
LSE
09:18:02
436
3852.5000
LSE
09:19:01
447
3851.5000
LSE
09:19:15
445
3851.0000
LSE
09:19:28
183
3850.5000
LSE
09:20:37
50
3850.5000
LSE
09:20:37
75
3850.5000
LSE
09:20:37
50
3850.5000
LSE
09:20:37
75
3850.5000
LSE
09:20:37
50
3850.5000
LSE
09:20:37
448
3850.5000
LSE
09:20:37
482
3850.0000
LSE
09:22:09
429
3853.0000
LSE
09:23:23
475
3852.5000
LSE
09:23:26
487
3852.5000
LSE
09:23:58
421
3856.0000
LSE
09:25:03
331
3855.5000
LSE
09:25:06
1
3855.5000
LSE
09:25:06
150
3855.5000
LSE
09:25:06
39
3856.5000
LSE
09:27:45
216
3856.5000
LSE
09:27:45
16
3856.5000
LSE
09:27:45
207
3856.5000
LSE
09:27:45
426
3857.5000
LSE
09:28:22
481
3858.5000
LSE
09:30:15
141
3860.0000
LSE
09:30:58
312
3860.0000
LSE
09:30:58
425
3859.5000
LSE
09:31:07
460
3858.5000
LSE
09:31:13
150
3858.0000
LSE
09:31:40
398
3858.0000
LSE
09:31:40
419
3857.5000
LSE
09:31:44
477
3856.0000
LSE
09:33:14
42
3856.0000
LSE
09:33:14
75
3856.0000
LSE
09:33:14
50
3856.0000
LSE
09:33:14
150
3856.0000
LSE
09:33:14
50
3856.0000
LSE
09:33:14
75
3856.0000
LSE
09:33:14
426
3856.5000
LSE
09:33:14
481
3856.5000
LSE
09:33:36
431
3856.0000
LSE
09:33:56
40
3856.0000
LSE
09:34:25
434
3856.0000
LSE
09:34:25
1
3856.0000
LSE
09:34:25
429
3856.0000
LSE
09:34:25
492
3856.5000
LSE
09:34:46
409
3857.0000
LSE
09:35:15
419
3857.0000
LSE
09:35:15
347
3856.5000
LSE
09:35:18
122
3856.5000
LSE
09:35:18
17
3856.0000
LSE
09:35:29
9
3856.0000
LSE
09:35:29
50
3855.5000
LSE
09:35:29
50
3855.5000
LSE
09:35:29
35
3855.5000
LSE
09:35:29
76
3855.5000
LSE
09:35:29
75
3855.5000
LSE
09:35:29
150
3855.5000
LSE
09:35:29
458
3857.0000
LSE
09:36:37
103
3857.0000
LSE
09:36:37
4
3857.0000
LSE
09:36:37
42
3857.0000
LSE
09:37:02
190
3857.0000
LSE
09:37:02
190
3857.0000
LSE
09:37:02
150
3857.5000
LSE
09:37:02
16
3857.5000
LSE
09:37:02
75
3857.5000
LSE
09:37:02
50
3857.5000
LSE
09:37:02
50
3857.5000
LSE
09:37:02
65
3857.5000
LSE
09:37:02
10
3857.5000
LSE
09:37:02
50
3857.5000
LSE
09:37:02
50
3857.0000
LSE
09:37:02
150
3857.0000
LSE
09:37:02
50
3857.0000
LSE
09:37:02
75
3857.0000
LSE
09:37:02
75
3857.0000
LSE
09:37:02
893
3857.5000
LSE
09:37:02
433
3855.5000
LSE
09:37:49
469
3854.5000
LSE
09:38:13
462
3854.5000
LSE
09:38:13
260
3854.0000
LSE
09:38:31
107
3854.0000
LSE
09:38:31
71
3854.0000
LSE
09:38:31
457
3853.5000
LSE
09:38:46
403
3853.0000
LSE
09:39:14
426
3854.0000
LSE
09:40:45
430
3856.5000
LSE
09:41:45
302
3857.5000
LSE
09:43:35
174
3857.5000
LSE
09:43:35
239
3858.5000
LSE
09:45:23
50
3857.5000
LSE
09:45:48
100
3857.5000
LSE
09:45:48
150
3857.5000
LSE
09:45:48
126
3857.5000
LSE
09:45:48
101
3858.5000
LSE
09:45:48
387
3858.5000
LSE
09:45:48
474
3857.5000
LSE
09:46:29
69
3857.5000
LSE
09:46:29
487
3858.5000
LSE
09:47:32
4
3858.0000
LSE
09:47:34
452
3858.0000
LSE
09:47:37
192
3857.5000
LSE
09:47:38
295
3857.5000
LSE
09:47:39
106
3856.0000
LSE
09:48:27
361
3856.0000
LSE
09:48:27
454
3854.0000
LSE
09:49:14
480
3853.5000
LSE
09:49:53
153
3853.0000
LSE
09:50:06
50
3853.0000
LSE
09:50:06
75
3853.0000
LSE
09:50:06
150
3853.0000
LSE
09:50:06
415
3853.0000
LSE
09:50:06
436
3854.5000
LSE
09:51:17
404
3854.0000
LSE
09:51:31
75
3860.5000
LSE
09:54:43
49
3860.5000
LSE
09:54:43
75
3860.5000
LSE
09:54:43
265
3860.5000
LSE
09:54:43
101
3860.5000
LSE
09:54:43
344
3860.5000
LSE
09:54:43
343
3860.5000
LSE
09:54:43
150
3860.5000
LSE
09:54:43
677
3860.5000
LSE
09:54:43
429
3860.5000
LSE
09:54:43
491
3859.0000
LSE
09:55:52
425
3865.0000
LSE
09:58:56
316
3865.0000
LSE
09:59:26
162
3865.0000
LSE
09:59:26
493
3864.0000
LSE
09:59:41
449
3861.5000
LSE
10:00:41
79
3861.0000
LSE
10:00:42
15
3861.0000
LSE
10:00:42
370
3861.0000
LSE
10:00:42
451
3861.0000
LSE
10:01:19
483
3859.0000
LSE
10:01:51
116
3861.0000
LSE
10:02:34
50
3861.0000
LSE
10:02:34
50
3861.0000
LSE
10:02:34
75
3861.0000
LSE
10:02:34
50
3861.0000
LSE
10:02:34
150
3861.0000
LSE
10:02:34
419
3861.0000
LSE
10:03:45
426
3858.5000
LSE
10:04:45
485
3855.0000
LSE
10:05:29
297
3853.5000
LSE
10:07:24
112
3853.5000
LSE
10:07:24
73
3853.5000
LSE
10:07:24
458
3853.0000
LSE
10:08:12
416
3854.5000
LSE
10:09:57
150
3853.0000
LSE
10:10:28
70
3853.0000
LSE
10:10:28
50
3853.0000
LSE
10:10:28
50
3853.0000
LSE
10:10:28
50
3853.0000
LSE
10:10:28
75
3853.0000
LSE
10:10:28
151
3853.0000
LSE
10:10:28
166
3853.0000
LSE
10:10:28
50
3853.0000
LSE
10:10:28
50
3853.0000
LSE
10:10:28
71
3853.0000
LSE
10:10:28
54
3852.0000
LSE
10:10:58
50
3852.0000
LSE
10:10:58
158
3852.0000
LSE
10:10:58
150
3852.0000
LSE
10:10:58
465
3853.0000
LSE
10:12:11
480
3854.5000
LSE
10:12:42
150
3855.5000
LSE
10:13:21
181
3855.5000
LSE
10:13:21
83
3855.5000
LSE
10:13:21
436
3855.0000
LSE
10:13:24
698
3855.0000
LSE
10:13:24
470
3854.0000
LSE
10:14:06
424
3854.0000
LSE
10:14:06
66
3858.5000
LSE
10:15:15
75
3858.5000
LSE
10:15:15
150
3858.5000
LSE
10:15:15
109
3858.5000
LSE
10:15:15
463
3858.5000
LSE
10:15:15
483
3857.5000
LSE
10:15:16
495
3861.0000
LSE
10:18:01
456
3863.0000
LSE
10:18:35
260
3862.0000
LSE
10:18:53
75
3862.0000
LSE
10:18:53
50
3862.0000
LSE
10:18:53
148
3862.0000
LSE
10:18:53
331
3862.0000
LSE
10:18:53
544
3862.0000
LSE
10:18:53
492
3863.0000
LSE
10:19:55
462
3863.0000
LSE
10:19:55
477
3863.0000
LSE
10:19:55
467
3862.5000
LSE
10:19:58
50
3860.0000
LSE
10:21:30
75
3860.0000
LSE
10:21:30
150
3860.0000
LSE
10:21:30
50
3860.0000
LSE
10:21:30
32
3860.0000
LSE
10:21:30
50
3860.0000
LSE
10:21:30
467
3860.0000
LSE
10:21:30
403
3857.5000
LSE
10:22:24
718
3860.0000
LSE
10:24:18
471
3860.0000
LSE
10:24:18
383
3860.0000
LSE
10:24:18
103
3860.0000
LSE
10:24:18
99
3859.5000
LSE
10:24:20
375
3859.5000
LSE
10:24:20
426
3859.0000
LSE
10:24:48
54
3859.0000
LSE
10:24:48
435
3857.0000
LSE
10:25:30
402
3856.0000
LSE
10:26:17
265
3859.5000
LSE
10:27:11
176
3859.5000
LSE
10:27:11
31
3860.5000
LSE
10:28:12
150
3860.5000
LSE
10:28:12
50
3860.5000
LSE
10:28:12
50
3860.5000
LSE
10:28:12
75
3860.5000
LSE
10:28:12
50
3860.5000
LSE
10:28:12
50
3860.5000
LSE
10:28:12
445
3860.5000
LSE
10:28:12
473
3861.5000
LSE
10:29:26
424
3861.0000
LSE
10:29:43
484
3858.0000
LSE
10:30:25
11
3858.0000
LSE
10:32:13
75
3858.0000
LSE
10:32:13
50
3858.0000
LSE
10:32:13
50
3858.0000
LSE
10:32:13
150
3858.0000
LSE
10:32:13
50
3858.0000
LSE
10:32:13
50
3858.0000
LSE
10:32:13
132
3858.0000
LSE
10:32:13
359
3858.0000
LSE
10:32:13
255
3858.5000
LSE
10:33:08
79
3858.5000
LSE
10:33:08
11
3858.5000
LSE
10:33:08
148
3858.5000
LSE
10:33:08
438
3856.0000
LSE
10:34:00
431
3856.5000
LSE
10:34:00
91
3858.5000
LSE
10:34:50
331
3858.5000
LSE
10:34:50
427
3858.5000
LSE
10:34:50
150
3858.0000
LSE
10:35:06
469
3858.0000
LSE
10:35:16
469
3857.5000
LSE
10:35:30
425
3857.5000
LSE
10:35:30
54
3857.0000
LSE
10:35:56
50
3857.0000
LSE
10:35:56
50
3857.0000
LSE
10:35:56
75
3857.0000
LSE
10:35:56
50
3857.0000
LSE
10:35:56
50
3857.0000
LSE
10:35:56
150
3857.0000
LSE
10:35:56
411
3857.0000
LSE
10:35:56
456
3855.5000
LSE
10:36:27
67
3855.0000
LSE
10:36:37
385
3855.0000
LSE
10:36:37
441
3857.5000
LSE
10:38:01
3
3857.0000
LSE
10:38:06
150
3857.0000
LSE
10:38:06
75
3857.0000
LSE
10:38:06
50
3857.0000
LSE
10:38:06
50
3857.0000
LSE
10:38:06
50
3857.0000
LSE
10:38:06
50
3857.0000
LSE
10:38:06
495
3857.0000
LSE
10:38:06
417
3856.0000
LSE
10:38:14
28
3855.5000
LSE
10:39:09
428
3855.5000
LSE
10:39:09
495
3855.0000
LSE
10:39:29
132
3854.5000
LSE
10:39:35
50
3854.0000
LSE
10:39:35
50
3854.0000
LSE
10:39:35
75
3854.0000
LSE
10:39:35
50
3854.0000
LSE
10:39:35
50
3854.0000
LSE
10:39:35
79
3854.0000
LSE
10:39:35
331
3854.0000
LSE
10:39:35
71
3854.0000
LSE
10:39:35
401
3854.5000
LSE
10:39:35
294
3852.0000
LSE
10:40:03
107
3852.0000
LSE
10:40:03
414
3852.5000
LSE
10:40:03
423
3852.5000
LSE
10:40:24
416
3852.0000
LSE
10:40:25
20
3852.0000
LSE
10:40:25
488
3851.5000
LSE
10:40:33
496
3851.5000
LSE
10:40:33
477
3855.0000
LSE
10:42:08
157
3854.5000
LSE
10:42:10
150
3854.5000
LSE
10:42:10
170
3854.5000
LSE
10:42:10
521
3854.5000
LSE
10:42:10
76
3853.5000
LSE
10:43:48
408
3853.5000
LSE
10:43:48
256
3854.0000
LSE
10:43:48
200
3854.0000
LSE
10:43:48
12
3852.5000
LSE
10:44:20
470
3852.5000
LSE
10:44:20
404
3856.5000
LSE
10:47:21
416
3859.0000
LSE
10:48:51
455
3859.0000
LSE
10:48:51
462
3858.0000
LSE
10:48:54
419
3856.0000
LSE
10:50:02
398
3857.0000
LSE
10:50:55
400
3857.5000
LSE
10:51:41
59
3859.0000
LSE
10:52:37
141
3859.0000
LSE
10:52:37
88
3859.0000
LSE
10:52:37
106
3859.0000
LSE
10:52:37
50
3859.0000
LSE
10:52:37
40
3859.5000
LSE
10:53:02
82
3859.5000
LSE
10:53:02
456
3859.5000
LSE
10:53:02
564
3859.0000
LSE
10:53:08
45
3858.5000
LSE
10:53:24
75
3858.5000
LSE
10:53:24
331
3858.5000
LSE
10:53:24
400
3858.5000
LSE
10:53:24
89
3858.5000
LSE
10:54:33
210
3858.5000
LSE
10:54:33
150
3858.5000
LSE
10:54:33
69
3858.5000
LSE
10:54:33
359
3858.5000
LSE
10:54:33
170
3858.5000
LSE
10:55:53
30
3858.5000
LSE
10:55:53
397
3858.5000
LSE
10:55:53
100
3858.0000
LSE
10:55:58
8
3858.0000
LSE
10:55:58
379
3858.0000
LSE
10:55:59
172
3860.0000
LSE
10:57:46
261
3860.0000
LSE
10:57:46
10
3859.5000
LSE
10:57:48
487
3859.5000
LSE
10:58:05
277
3859.5000
LSE
10:58:05
117
3859.5000
LSE
10:58:05
457
3860.0000
LSE
10:58:34
455
3860.0000
LSE
10:58:34
423
3859.5000
LSE
10:58:42
408
3859.5000
LSE
10:58:42
331
3859.0000
LSE
10:58:49
50
3859.0000
LSE
10:58:49
49
3859.0000
LSE
10:58:49
496
3859.0000
LSE
10:58:49
416
3857.0000
LSE
10:59:10
465
3856.5000
LSE
10:59:14
452
3855.5000
LSE
10:59:20
442
3854.0000
LSE
10:59:55
449
3853.0000
LSE
11:00:07
426
3852.0000
LSE
11:00:38
474
3851.5000
LSE
11:00:51
477
3851.5000
LSE
11:01:42
417
3851.5000
LSE
11:01:42
229
3851.5000
LSE
11:02:02
150
3851.5000
LSE
11:02:02
50
3851.5000
LSE
11:02:02
50
3851.5000
LSE
11:02:02
400
3851.5000
LSE
11:02:02
443
3851.0000
LSE
11:02:10
59
3850.5000
LSE
11:02:14
349
3850.5000
LSE
11:02:26
432
3850.0000
LSE
11:02:29
437
3850.0000
LSE
11:03:16
453
3849.5000
LSE
11:04:27
483
3850.0000
LSE
11:05:15
503
3853.5000
LSE
11:06:46
428
3853.5000
LSE
11:07:06
458
3853.5000
LSE
11:07:06
458
3856.0000
LSE
11:08:44
459
3855.0000
LSE
11:09:55
50
3854.5000
LSE
11:10:20
150
3854.5000
LSE
11:10:20
50
3854.5000
LSE
11:10:20
57
3854.5000
LSE
11:10:20
50
3854.5000
LSE
11:10:20
75
3854.5000
LSE
11:10:20
413
3854.5000
LSE
11:10:20
475
3854.0000
LSE
11:10:23
142
3853.0000
LSE
11:11:25
50
3853.0000
LSE
11:11:25
75
3853.0000
LSE
11:11:25
50
3853.0000
LSE
11:11:25
50
3853.0000
LSE
11:11:25
50
3853.0000
LSE
11:11:25
461
3853.0000
LSE
11:11:25
415
3852.0000
LSE
11:11:27
428
3853.0000
LSE
11:12:26
487
3853.0000
LSE
11:12:26
479
3854.0000
LSE
11:15:02
440
3854.0000
LSE
11:15:02
438
3854.5000
LSE
11:15:02
459
3852.5000
LSE
11:15:25
109
3852.0000
LSE
11:15:28
383
3852.0000
LSE
11:15:28
3
3852.5000
LSE
11:16:36
400
3852.5000
LSE
11:16:36
478
3852.0000
LSE
11:16:45
140
3852.0000
LSE
11:16:45
334
3852.0000
LSE
11:16:45
438
3850.5000
LSE
11:17:54
442
3849.5000
LSE
11:17:59
489
3850.0000
LSE
11:19:04
29
3849.0000
LSE
11:19:45
50
3849.0000
LSE
11:19:45
50
3849.0000
LSE
11:19:45
50
3849.0000
LSE
11:19:45
220
3849.0000
LSE
11:19:45
486
3849.5000
LSE
11:20:21
75
3849.0000
LSE
11:21:08
156
3849.0000
LSE
11:21:08
150
3849.0000
LSE
11:21:08
50
3849.0000
LSE
11:21:08
5
3849.0000
LSE
11:21:08
433
3849.0000
LSE
11:21:08
365
3851.0000
LSE
11:21:52
104
3851.0000
LSE
11:21:52
50
3852.0000
LSE
11:23:58
50
3852.0000
LSE
11:23:58
50
3852.0000
LSE
11:23:58
50
3852.0000
LSE
11:23:58
75
3852.0000
LSE
11:23:58
150
3852.0000
LSE
11:23:58
29
3852.0000
LSE
11:23:58
432
3852.0000
LSE
11:23:58
620
3855.5000
LSE
11:25:26
480
3855.5000
LSE
11:25:26
607
3854.5000
LSE
11:25:40
448
3854.5000
LSE
11:25:55
466
3854.0000
LSE
11:26:01
95
3853.5000
LSE
11:26:12
11
3853.5000
LSE
11:26:12
180
3853.5000
LSE
11:26:12
180
3853.5000
LSE
11:26:12
460
3851.5000
LSE
11:27:14
247
3850.0000
LSE
11:27:27
153
3850.0000
LSE
11:27:27
479
3853.0000
LSE
11:29:32
150
3853.0000
LSE
11:31:01
75
3853.0000
LSE
11:31:01
50
3853.0000
LSE
11:31:01
146
3853.0000
LSE
11:31:01
159
3853.0000
LSE
11:31:01
50
3853.0000
LSE
11:31:01
150
3853.0000
LSE
11:31:01
75
3853.0000
LSE
11:31:01
726
3853.0000
LSE
11:31:01
491
3852.5000
LSE
11:31:04
399
3851.0000
LSE
11:31:37
448
3849.0000
LSE
11:32:07
310
3848.0000
LSE
11:32:42
155
3848.0000
LSE
11:32:42
476
3846.0000
LSE
11:33:38
491
3846.0000
LSE
11:33:38
452
3844.0000
LSE
11:34:45
434
3843.5000
LSE
11:34:47
461
3843.5000
LSE
11:34:47
429
3844.0000
LSE
11:35:58
489
3843.5000
LSE
11:36:00
422
3843.0000
LSE
11:37:38
397
3842.5000
LSE
11:38:09
465
3842.5000
LSE
11:38:09
483
3841.0000
LSE
11:39:15
483
3841.5000
LSE
11:39:15
469
3840.0000
LSE
11:40:16
427
3840.0000
LSE
11:40:16
338
3840.0000
LSE
11:40:16
98
3840.0000
LSE
11:40:16
500
3840.5000
LSE
11:40:16
615
3841.0000
LSE
11:40:16
486
3841.5000
LSE
11:40:16
415
3840.0000
LSE
11:40:21
61
3840.0000
LSE
11:40:22
18
3840.0000
LSE
11:40:23
60
3840.0000
LSE
11:40:23
61
3840.0000
LSE
11:40:23
77
3840.0000
LSE
11:40:24
62
3840.0000
LSE
11:40:24
172
3840.0000
LSE
11:40:27
18
3840.0000
LSE
11:40:27
505
3839.5000
LSE
11:40:42
446
3839.5000
LSE
11:40:42
407
3839.5000
LSE
11:40:42
409
3840.0000
LSE
11:40:42
14
3845.0000
LSE
11:43:14
250
3845.0000
LSE
11:43:14
150
3845.0000
LSE
11:43:14
222
3845.0000
LSE
11:43:14
50
3845.0000
LSE
11:43:14
150
3845.0000
LSE
11:43:14
221
3845.0000
LSE
11:43:14
50
3845.0000
LSE
11:43:14
50
3845.0000
LSE
11:43:14
150
3845.0000
LSE
11:43:14
75
3845.0000
LSE
11:43:14
50
3845.0000
LSE
11:43:14
50
3845.0000
LSE
11:43:14
1107
3845.0000
LSE
11:43:14
107
3845.0000
LSE
11:43:14
218
3845.0000
LSE
11:46:50
232
3845.0000
LSE
11:46:50
292
3845.0000
LSE
11:46:50
166
3845.0000
LSE
11:46:50
479
3844.5000
LSE
11:46:59
484
3843.5000
LSE
11:47:21
476
3841.0000
LSE
11:47:31
496
3840.0000
LSE
11:47:47
490
3842.5000
LSE
11:48:56
466
3841.5000
LSE
11:49:17
51
3841.5000
LSE
11:51:04
212
3841.5000
LSE
11:51:04
150
3841.5000
LSE
11:51:04
50
3841.5000
LSE
11:51:04
210
3841.5000
LSE
11:51:04
214
3841.5000
LSE
11:51:04
440
3841.0000
LSE
11:52:18
432
3840.5000
LSE
11:54:31
399
3840.5000
LSE
11:54:31
406
3840.0000
LSE
11:54:38
524
3840.0000
LSE
11:54:38
414
3839.0000
LSE
11:55:24
409
3839.0000
LSE
11:55:24
474
3838.5000
LSE
11:56:08
141
3837.5000
LSE
11:56:58
295
3837.5000
LSE
11:56:58
432
3838.0000
LSE
11:57:25
495
3837.5000
LSE
11:57:36
303
3838.0000
LSE
11:58:20
44
3838.0000
LSE
11:58:20
93
3838.0000
LSE
11:58:20
15
3839.0000
LSE
12:00:10
207
3839.0000
LSE
12:00:10
150
3839.0000
LSE
12:00:10
111
3839.0000
LSE
12:00:10
240
3839.0000
LSE
12:00:10
190
3839.0000
LSE
12:00:10
415
3839.0000
LSE
12:00:10
99
3838.5000
LSE
12:00:29
312
3838.5000
LSE
12:00:29
66
3838.5000
LSE
12:00:29
412
3838.5000
LSE
12:00:47
23
3839.0000
LSE
12:00:47
75
3839.0000
LSE
12:00:47
50
3839.0000
LSE
12:00:47
332
3839.0000
LSE
12:00:47
467
3839.0000
LSE
12:00:47
39
3838.5000
LSE
12:01:27
150
3838.5000
LSE
12:01:27
50
3838.5000
LSE
12:01:27
75
3838.5000
LSE
12:01:27
50
3838.5000
LSE
12:01:27
50
3838.5000
LSE
12:01:27
50
3838.5000
LSE
12:01:27
475
3838.5000
LSE
12:01:27
250
3837.5000
LSE
12:01:39
151
3837.5000
LSE
12:01:57
99
3837.0000
LSE
12:02:18
306
3837.0000
LSE
12:02:18
432
3840.5000
LSE
12:03:27
212
3840.0000
LSE
12:03:42
250
3840.0000
LSE
12:03:42
6
3840.0000
LSE
12:03:42
436
3840.0000
LSE
12:04:51
399
3839.5000
LSE
12:05:32
476
3839.0000
LSE
12:05:43
62
3839.0000
LSE
12:07:31
50
3839.0000
LSE
12:07:31
50
3839.0000
LSE
12:07:31
75
3839.0000
LSE
12:07:31
50
3839.0000
LSE
12:07:31
50
3839.0000
LSE
12:07:31
150
3839.0000
LSE
12:07:31
461
3839.0000
LSE
12:07:31
439
3841.0000
LSE
12:10:13
462
3840.5000
LSE
12:11:03
399
3840.5000
LSE
12:11:03
478
3840.5000
LSE
12:11:04
447
3843.0000
LSE
12:11:44
440
3845.0000
LSE
12:14:12
471
3845.0000
LSE
12:14:12
487
3844.5000
LSE
12:14:14
195
3845.0000
LSE
12:15:01
287
3845.0000
LSE
12:15:01
70
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
75
3847.0000
LSE
12:17:04
75
3847.0000
LSE
12:17:04
150
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
150
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
33
3847.0000
LSE
12:17:04
75
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
50
3847.0000
LSE
12:17:04
150
3847.0000
LSE
12:17:04
75
3847.0000
LSE
12:17:04
150
3847.0000
LSE
12:17:04
566
3847.0000
LSE
12:17:04
210
3846.0000
LSE
12:18:02
150
3846.0000
LSE
12:18:02
45
3846.0000
LSE
12:18:02
463
3846.0000
LSE
12:18:02
429
3845.0000
LSE
12:19:03
469
3844.5000
LSE
12:22:07
312
3844.5000
LSE
12:22:07
222
3844.5000
LSE
12:22:07
597
3845.0000
LSE
12:23:31
452
3845.5000
LSE
12:23:31
403
3845.5000
LSE
12:23:31
404
3844.5000
LSE
12:23:41
488
3842.0000
LSE
12:24:31
1
3841.5000
LSE
12:24:32
474
3841.5000
LSE
12:24:32
476
3840.5000
LSE
12:26:37
37
3842.0000
LSE
12:28:08
150
3844.0000
LSE
12:28:36
112
3844.0000
LSE
12:28:36
462
3844.0000
LSE
12:28:36
230
3844.0000
LSE
12:28:36
150
3844.0000
LSE
12:28:36
114
3844.0000
LSE
12:28:36
539
3844.0000
LSE
12:28:36
66
3846.5000
LSE
12:30:12
96
3846.5000
LSE
12:30:12
150
3846.5000
LSE
12:30:12
464
3849.0000
LSE
12:30:48
276
3848.5000
LSE
12:30:49
188
3848.5000
LSE
12:30:49
453
3848.5000
LSE
12:30:49
101
3847.5000
LSE
12:30:55
276
3850.0000
LSE
12:32:04
777
3850.5000
LSE
12:32:04
258
3850.0000
LSE
12:32:08
125
3851.0000
LSE
12:33:31
172
3851.0000
LSE
12:33:31
150
3851.0000
LSE
12:33:31
11
3851.0000
LSE
12:33:31
50
3851.0000
LSE
12:33:31
209
3851.0000
LSE
12:33:31
150
3851.0000
LSE
12:33:31
472
3851.0000
LSE
12:33:31
52
3849.0000
LSE
12:34:19
80
3849.0000
LSE
12:34:19
160
3849.0000
LSE
12:34:19
160
3849.0000
LSE
12:34:19
493
3848.5000
LSE
12:35:42
96
3848.5000
LSE
12:36:38
250
3848.5000
LSE
12:36:42
160
3848.5000
LSE
12:36:42
387
3848.5000
LSE
12:36:42
84
3848.5000
LSE
12:36:53
441
3848.0000
LSE
12:37:03
438
3847.5000
LSE
12:37:46
407
3846.5000
LSE
12:38:00
456
3843.0000
LSE
12:39:04
453
3843.0000
LSE
12:39:04
439
3844.0000
LSE
12:40:43
146
3846.0000
LSE
12:43:09
330
3846.0000
LSE
12:43:09
547
3846.0000
LSE
12:43:09
451
3846.5000
LSE
12:44:03
220
3845.5000
LSE
12:44:17
273
3845.5000
LSE
12:44:23
45
3845.0000
LSE
12:44:42
50
3845.0000
LSE
12:44:42
50
3845.0000
LSE
12:44:42
50
3845.0000
LSE
12:44:42
75
3845.0000
LSE
12:44:42
50
3845.0000
LSE
12:44:42
150
3845.0000
LSE
12:44:42
450
3845.0000
LSE
12:44:42
75
3846.5000
LSE
12:46:08
150
3846.5000
LSE
12:46:08
206
3846.5000
LSE
12:46:08
72
3846.5000
LSE
12:46:08
50
3846.5000
LSE
12:46:08
31
3846.5000
LSE
12:46:08
50
3846.0000
LSE
12:46:08
150
3846.0000
LSE
12:46:08
75
3846.0000
LSE
12:46:08
44
3846.5000
LSE
12:46:08
50
3846.5000
LSE
12:46:08
50
3846.5000
LSE
12:46:08
331
3846.5000
LSE
12:46:08
760
3846.5000
LSE
12:46:08
37
3847.5000
LSE
12:47:03
50
3847.5000
LSE
12:47:03
50
3847.5000
LSE
12:47:03
50
3847.5000
LSE
12:47:03
75
3847.5000
LSE
12:47:03
150
3847.5000
LSE
12:47:03
50
3847.5000
LSE
12:47:03
37
3847.5000
LSE
12:47:03
50
3847.5000
LSE
12:47:03
50
3847.5000
LSE
12:47:03
50
3847.5000
LSE
12:47:03
150
3847.5000
LSE
12:47:03
75
3847.5000
LSE
12:47:03
482
3847.5000
LSE
12:47:03
428
3852.0000
LSE
12:49:03
264
3851.0000
LSE
12:50:21
50
3851.0000
LSE
12:50:21
50
3851.0000
LSE
12:50:21
50
3851.0000
LSE
12:50:21
399
3851.5000
LSE
12:50:21
471
3850.5000
LSE
12:50:48
424
3853.5000
LSE
12:52:08
472
3856.0000
LSE
12:54:55
386
3856.0000
LSE
12:54:55
29
3856.0000
LSE
12:54:55
475
3855.0000
LSE
12:55:11
572
3855.0000
LSE
12:55:46
446
3855.5000
LSE
12:56:05
372
3855.5000
LSE
12:56:05
114
3855.5000
LSE
12:56:05
636
3855.5000
LSE
12:56:05
6
3855.0000
LSE
12:57:01
150
3855.0000
LSE
12:57:01
50
3855.0000
LSE
12:57:01
180
3855.0000
LSE
12:57:01
50
3855.0000
LSE
12:57:01
50
3855.0000
LSE
12:57:01
1
3855.0000
LSE
12:57:01
450
3855.0000
LSE
12:57:01
452
3854.5000
LSE
12:57:03
405
3854.5000
LSE
12:58:18
454
3854.5000
LSE
12:59:44
467
3854.0000
LSE
13:00:03
426
3853.5000
LSE
13:00:28
441
3853.0000
LSE
13:00:40
432
3853.0000
LSE
13:01:55
51
3853.0000
LSE
13:01:55
50
3853.0000
LSE
13:01:55
50
3853.0000
LSE
13:01:55
150
3853.0000
LSE
13:01:55
50
3853.0000
LSE
13:01:55
50
3853.0000
LSE
13:01:55
12
3853.0000
LSE
13:01:55
482
3853.0000
LSE
13:01:55
58
3852.5000
LSE
13:02:44
409
3852.5000
LSE
13:02:44
169
3851.5000
LSE
13:03:01
250
3851.5000
LSE
13:03:01
5
3852.5000
LSE
13:03:55
474
3852.5000
LSE
13:03:55
486
3852.5000
LSE
13:04:06
407
3851.5000
LSE
13:04:54
58
3851.0000
LSE
13:05:00
286
3851.0000
LSE
13:05:00
27
3851.0000
LSE
13:05:00
87
3851.0000
LSE
13:05:00
250
3849.5000
LSE
13:06:20
163
3849.5000
LSE
13:06:25
412
3850.0000
LSE
13:09:15
31
3850.0000
LSE
13:09:15
450
3850.0000
LSE
13:09:15
135
3850.0000
LSE
13:09:54
421
3850.0000
LSE
13:09:54
437
3850.0000
LSE
13:11:05
70
3849.5000
LSE
13:11:51
423
3850.0000
LSE
13:11:51
31
3852.0000
LSE
13:13:02
250
3852.0000
LSE
13:13:09
114
3853.0000
LSE
13:13:18
250
3853.0000
LSE
13:13:18
98
3853.0000
LSE
13:13:18
250
3852.5000
LSE
13:13:19
15
3852.5000
LSE
13:13:19
417
3852.5000
LSE
13:13:20
149
3852.5000
LSE
13:13:20
308
3852.0000
LSE
13:14:08
107
3852.0000
LSE
13:14:08
507
3851.5000
LSE
13:14:42
330
3850.5000
LSE
13:15:01
494
3850.5000
LSE
13:15:01
80
3850.0000
LSE
13:15:17
289
3850.0000
LSE
13:15:17
80
3850.0000
LSE
13:15:17
423
3847.5000
LSE
13:16:20
73
3847.5000
LSE
13:17:14
199
3847.5000
LSE
13:17:14
37
3847.5000
LSE
13:17:14
108
3847.5000
LSE
13:17:14
73
3847.5000
LSE
13:17:14
294
3847.5000
LSE
13:17:39
200
3847.5000
LSE
13:17:39
491
3846.5000
LSE
13:17:58
206
3848.5000
LSE
13:19:03
242
3848.5000
LSE
13:19:03
443
3846.0000
LSE
13:19:27
28
3846.5000
LSE
13:20:57
75
3846.5000
LSE
13:20:57
150
3846.5000
LSE
13:20:57
50
3846.5000
LSE
13:20:57
50
3846.5000
LSE
13:20:57
50
3846.5000
LSE
13:20:57
452
3846.5000
LSE
13:20:57
645
3847.0000
LSE
13:22:36
739
3848.0000
LSE
13:23:25
22
3848.0000
LSE
13:23:25
144
3848.0000
LSE
13:23:27
56
3848.0000
LSE
13:23:27
346
3848.0000
LSE
13:23:27
250
3848.0000
LSE
13:23:28
218
3848.0000
LSE
13:23:28
40
3848.0000
LSE
13:23:28
250
3848.0000
LSE
13:23:28
114
3848.0000
LSE
13:23:28
9
3848.0000
LSE
13:23:29
308
3848.0000
LSE
13:23:32
184
3848.0000
LSE
13:23:34
467
3847.5000
LSE
13:23:47
21
3846.5000
LSE
13:24:31
250
3846.5000
LSE
13:24:31
196
3846.5000
LSE
13:24:31
159
3847.0000
LSE
13:24:31
297
3847.0000
LSE
13:24:31
4
3846.5000
LSE
13:24:34
307
3845.5000
LSE
13:24:46
158
3845.5000
LSE
13:25:14
240
3849.0000
LSE
13:27:20
250
3849.0000
LSE
13:27:20
150
3850.0000
LSE
13:28:52
200
3850.0000
LSE
13:28:52
50
3850.0000
LSE
13:28:52
50
3850.0000
LSE
13:28:52
190
3850.0000
LSE
13:28:52
75
3850.0000
LSE
13:28:52
103
3850.0000
LSE
13:28:52
620
3850.0000
LSE
13:28:52
150
3851.0000
LSE
13:29:35
190
3851.0000
LSE
13:29:35
8
3851.0000
LSE
13:29:35
50
3851.0000
LSE
13:29:35
50
3851.0000
LSE
13:29:35
286
3851.0000
LSE
13:29:35
158
3851.0000
LSE
13:29:35
399
3851.0000
LSE
13:30:26
139
3852.5000
LSE
13:31:55
238
3852.5000
LSE
13:31:55
250
3852.5000
LSE
13:31:55
43
3852.5000
LSE
13:31:55
207
3852.5000
LSE
13:31:55
345
3852.5000
LSE
13:31:55
431
3852.5000
LSE
13:31:58
24
3852.5000
LSE
13:31:58
108
3852.5000
LSE
13:32:15
171
3852.5000
LSE
13:32:15
196
3852.5000
LSE
13:32:15
418
3852.5000
LSE
13:33:27
320
3853.0000
LSE
13:34:40
100
3853.0000
LSE
13:34:40
250
3853.0000
LSE
13:34:56
19
3853.0000
LSE
13:34:56
231
3853.0000
LSE
13:34:56
223
3853.0000
LSE
13:34:56
165
3853.0000
LSE
13:34:57
125
3853.0000
LSE
13:35:12
153
3853.0000
LSE
13:35:14
330
3853.0000
LSE
13:35:14
366
3853.0000
LSE
13:35:14
409
3853.0000
LSE
13:35:14
536
3858.0000
LSE
13:36:42
640
3858.5000
LSE
13:37:13
425
3859.0000
LSE
13:37:13
471
3859.0000
LSE
13:37:13
150
3859.5000
LSE
13:37:13
226
3859.5000
LSE
13:37:13
100
3859.5000
LSE
13:37:13
100
3859.5000
LSE
13:37:13
425
3859.5000
LSE
13:37:13
483
3858.0000
LSE
13:37:26
470
3857.5000
LSE
13:37:27
60
3857.0000
LSE
13:37:28
8
3857.5000
LSE
13:37:28
552
3858.5000
LSE
13:38:41
415
3858.0000
LSE
13:40:12
203
3858.0000
LSE
13:40:12
231
3858.0000
LSE
13:40:12
170
3857.0000
LSE
13:40:13
493
3857.0000
LSE
13:40:13
488
3856.5000
LSE
13:40:25
466
3857.0000
LSE
13:42:27
433
3857.0000
LSE
13:42:27
496
3857.0000
LSE
13:43:07
438
3856.5000
LSE
13:43:12
207
3857.5000
LSE
13:45:48
150
3857.5000
LSE
13:46:00
75
3857.5000
LSE
13:46:00
50
3857.5000
LSE
13:46:00
249
3857.5000
LSE
13:46:00
235
3857.5000
LSE
13:46:00
265
3857.5000
LSE
13:46:00
24
3857.0000
LSE
13:46:11
50
3857.0000
LSE
13:46:11
150
3857.0000
LSE
13:46:11
200
3857.0000
LSE
13:46:11
454
3857.0000
LSE
13:46:11
443
3857.0000
LSE
13:47:44
10
3857.0000
LSE
13:47:44
290
3856.0000
LSE
13:49:14
142
3856.0000
LSE
13:49:14
1
3858.0000
LSE
13:51:16
432
3858.0000
LSE
13:51:16
438
3858.0000
LSE
13:52:07
422
3857.0000
LSE
13:52:54
50
3857.0000
LSE
13:53:45
50
3857.0000
LSE
13:53:45
50
3857.0000
LSE
13:53:45
70
3857.0000
LSE
13:53:45
50
3857.0000
LSE
13:53:45
150
3857.0000
LSE
13:53:45
75
3857.0000
LSE
13:53:45
410
3857.0000
LSE
13:53:45
70
3857.0000
LSE
13:53:45
257
3855.5000
LSE
13:55:37
150
3855.5000
LSE
13:55:37
75
3855.5000
LSE
13:55:37
50
3855.0000
LSE
13:55:37
75
3855.0000
LSE
13:55:37
150
3855.0000
LSE
13:55:37
50
3855.0000
LSE
13:55:37
50
3855.0000
LSE
13:55:37
66
3855.0000
LSE
13:55:37
444
3856.5000
LSE
13:58:20
62
3854.5000
LSE
13:59:27
341
3854.5000
LSE
13:59:27
250
3854.0000
LSE
13:59:39
9
3854.0000
LSE
13:59:39
219
3854.0000
LSE
13:59:39
202
3854.0000
LSE
13:59:39
250
3854.0000
LSE
13:59:39
243
3853.5000
LSE
14:00:12
63
3853.5000
LSE
14:00:12
175
3853.5000
LSE
14:00:12
229
3853.5000
LSE
14:00:36
174
3853.5000
LSE
14:00:36
76
3853.5000
LSE
14:00:36
341
3853.5000
LSE
14:00:36
85
3853.0000
LSE
14:01:52
78
3853.0000
LSE
14:01:53
199
3853.0000
LSE
14:01:53
76
3853.0000
LSE
14:01:53
414
3853.0000
LSE
14:03:43
367
3852.5000
LSE
14:04:37
69
3852.5000
LSE
14:04:37
49
3852.5000
LSE
14:04:37
454
3852.0000
LSE
14:04:54
42
3851.5000
LSE
14:04:56
38
3851.5000
LSE
14:04:56
46
3851.5000
LSE
14:04:56
279
3851.5000
LSE
14:04:56
214
3850.0000
LSE
14:05:00
250
3850.0000
LSE
14:05:00
300
3851.5000
LSE
14:06:15
189
3851.5000
LSE
14:06:15
37
3851.5000
LSE
14:06:15
23
3851.5000
LSE
14:06:15
332
3851.5000
LSE
14:06:15
67
3851.5000
LSE
14:06:15
432
3852.0000
LSE
14:06:47
432
3852.0000
LSE
14:06:47
281
3851.5000
LSE
14:06:51
82
3851.5000
LSE
14:06:51
72
3851.5000
LSE
14:06:51
100
3851.5000
LSE
14:06:51
135
3851.5000
LSE
14:06:51
56
3851.5000
LSE
14:06:51
230
3851.5000
LSE
14:06:51
45
3851.5000
LSE
14:07:00
1
3851.5000
LSE
14:07:00
36
3851.5000
LSE
14:07:01
150
3857.0000
LSE
14:09:15
200
3857.0000
LSE
14:09:15
50
3857.0000
LSE
14:09:15
50
3857.0000
LSE
14:09:15
50
3857.0000
LSE
14:09:15
46
3857.0000
LSE
14:09:15
546
3865.5000
LSE
14:11:50
273
3865.5000
LSE
14:11:50
433
3865.0000
LSE
14:11:52
612
3870.0000
LSE
14:15:09
638
3870.5000
LSE
14:15:09
491
3869.0000
LSE
14:15:30
4
3869.0000
LSE
14:16:03
82
3871.5000
LSE
14:17:24
373
3871.5000
LSE
14:17:24
11
3870.5000
LSE
14:18:35
50
3870.5000
LSE
14:18:35
150
3870.5000
LSE
14:18:35
50
3870.5000
LSE
14:18:35
160
3870.5000
LSE
14:18:35
409
3871.5000
LSE
14:18:35
24
3872.0000
LSE
14:20:29
377
3872.0000
LSE
14:20:33
129
3872.0000
LSE
14:20:33
524
3871.0000
LSE
14:20:43
510
3871.5000
LSE
14:20:43
425
3870.5000
LSE
14:21:29
242
3870.0000
LSE
14:22:26
38
3870.0000
LSE
14:22:26
170
3870.0000
LSE
14:22:26
471
3870.0000
LSE
14:22:26
419
3869.0000
LSE
14:22:45
425
3871.0000
LSE
14:23:42
424
3870.5000
LSE
14:24:26
81
3870.5000
LSE
14:24:26
364
3870.0000
LSE
14:24:28
75
3870.0000
LSE
14:24:28
182
3873.5000
LSE
14:27:45
247
3873.5000
LSE
14:27:45
400
3871.5000
LSE
14:29:59
229
3870.5000
LSE
14:30:02
260
3870.5000
LSE
14:30:02
168
3870.5000
LSE
14:30:02
168
3870.5000
LSE
14:30:02
250
3870.5000
LSE
14:30:02
180
3870.5000
LSE
14:30:02
60
3870.5000
LSE
14:30:02
207
3870.5000
LSE
14:30:02
337
3871.5000
LSE
14:30:25
104
3871.5000
LSE
14:30:25
30
3871.5000
LSE
14:30:25
16
3872.0000
LSE
14:30:25
137
3872.0000
LSE
14:30:25
411
3872.0000
LSE
14:30:25
198
3872.0000
LSE
14:30:25
111
3872.0000
LSE
14:30:25
16
3872.0000
LSE
14:30:25
51
3875.5000
LSE
14:31:38
33
3875.5000
LSE
14:31:38
64
3875.5000
LSE
14:31:38
170
3875.5000
LSE
14:31:38
163
3875.5000
LSE
14:31:38
428
3876.0000
LSE
14:31:50
496
3877.0000
LSE
14:32:14
488
3881.5000
LSE
14:33:13
387
3881.5000
LSE
14:33:13
100
3881.5000
LSE
14:33:13
280
3881.0000
LSE
14:33:15
169
3881.0000
LSE
14:33:15
59
3881.0000
LSE
14:33:15
514
3881.0000
LSE
14:33:15
361
3881.0000
LSE
14:33:15
437
3880.0000
LSE
14:33:30
228
3880.0000
LSE
14:33:30
422
3881.0000
LSE
14:33:30
277
3877.0000
LSE
14:34:17
196
3877.0000
LSE
14:34:17
465
3876.5000
LSE
14:34:22
426
3875.5000
LSE
14:35:30
437
3874.0000
LSE
14:35:37
425
3873.0000
LSE
14:36:14
55
3873.0000
LSE
14:36:14
352
3875.0000
LSE
14:37:06
86
3875.0000
LSE
14:37:06
426
3877.0000
LSE
14:37:47
452
3875.5000
LSE
14:37:49
412
3875.0000
LSE
14:38:17
417
3875.5000
LSE
14:39:34
38
3874.5000
LSE
14:39:46
445
3874.5000
LSE
14:39:46
405
3876.0000
LSE
14:40:20
451
3875.5000
LSE
14:40:31
307
3874.5000
LSE
14:40:34
133
3874.5000
LSE
14:40:34
361
3875.5000
LSE
14:41:12
121
3875.5000
LSE
14:41:12
381
3877.0000
LSE
14:41:40
47
3877.0000
LSE
14:41:40
466
3879.0000
LSE
14:42:05
139
3879.5000
LSE
14:42:05
170
3879.5000
LSE
14:42:05
50
3879.5000
LSE
14:42:05
75
3879.5000
LSE
14:42:05
674
3879.5000
LSE
14:42:05
52
3879.5000
LSE
14:42:05
569
3879.5000
LSE
14:42:05
76
3880.0000
LSE
14:42:27
150
3880.0000
LSE
14:42:27
451
3879.5000
LSE
14:42:28
189
3879.5000
LSE
14:42:28
186
3879.0000
LSE
14:42:32
228
3879.0000
LSE
14:42:32
51
3879.0000
LSE
14:42:32
137
3879.0000
LSE
14:42:32
483
3877.0000
LSE
14:42:35
69
3876.5000
LSE
14:42:37
361
3876.5000
LSE
14:42:37
420
3882.5000
LSE
14:43:41
399
3882.5000
LSE
14:43:41
379
3882.0000
LSE
14:43:43
89
3882.0000
LSE
14:43:43
436
3882.0000
LSE
14:43:43
99
3882.0000
LSE
14:43:43
21
3882.0000
LSE
14:43:43
10
3884.5000
LSE
14:44:21
10
3884.5000
LSE
14:44:21
49
3884.5000
LSE
14:44:21
57
3884.5000
LSE
14:44:21
49
3884.5000
LSE
14:44:21
134
3884.5000
LSE
14:44:21
127
3884.5000
LSE
14:44:21
29
3884.5000
LSE
14:44:21
398
3886.0000
LSE
14:45:06
111
3883.5000
LSE
14:45:42
177
3883.5000
LSE
14:45:42
111
3883.5000
LSE
14:45:42
481
3882.0000
LSE
14:46:44
324
3879.5000
LSE
14:48:10
133
3879.5000
LSE
14:48:10
411
3883.0000
LSE
14:49:40
401
3884.0000
LSE
14:50:09
475
3883.5000
LSE
14:50:10
483
3879.5000
LSE
14:51:15
83
3878.5000
LSE
14:52:20
289
3878.5000
LSE
14:52:20
83
3878.5000
LSE
14:52:20
406
3882.5000
LSE
14:54:54
414
3882.5000
LSE
14:55:10
71
3882.5000
LSE
14:55:10
18
3882.5000
LSE
14:55:21
75
3882.5000
LSE
14:55:21
150
3882.5000
LSE
14:55:21
200
3882.5000
LSE
14:55:21
147
3882.5000
LSE
14:55:21
259
3882.5000
LSE
14:55:21
41
3882.5000
LSE
14:56:38
430
3882.5000
LSE
14:56:38
352
3883.0000
LSE
14:57:55
90
3883.0000
LSE
14:57:55
82
3882.0000
LSE
14:58:36
323
3882.0000
LSE
14:58:36
29
3883.5000
LSE
14:59:11
150
3883.5000
LSE
14:59:11
306
3883.5000
LSE
14:59:11
8
3883.0000
LSE
14:59:11
96
3883.0000
LSE
14:59:22
96
3883.0000
LSE
14:59:26
150
3883.5000
LSE
14:59:29
75
3883.5000
LSE
14:59:29
100
3883.0000
LSE
14:59:29
624
3883.0000
LSE
14:59:33
106
3883.0000
LSE
14:59:33
303
3882.5000
LSE
14:59:34
186
3882.5000
LSE
14:59:34
100
3880.5000
LSE
14:59:55
292
3880.5000
LSE
14:59:56
53
3880.5000
LSE
14:59:56
232
3883.0000
LSE
15:00:45
84
3883.0000
LSE
15:00:45
91
3883.0000
LSE
15:00:45
369
3883.5000
LSE
15:01:13
40
3883.5000
LSE
15:01:13
200
3882.5000
LSE
15:01:17
220
3882.5000
LSE
15:01:20
156
3883.0000
LSE
15:02:53
321
3883.5000
LSE
15:03:29
144
3883.5000
LSE
15:03:29
158
3884.0000
LSE
15:03:29
197
3884.0000
LSE
15:03:29
116
3884.0000
LSE
15:03:29
408
3883.0000
LSE
15:05:23
63
3883.0000
LSE
15:05:23
414
3880.0000
LSE
15:05:53
1
3880.0000
LSE
15:05:53
19
3877.0000
LSE
15:06:38
150
3882.0000
LSE
15:07:49
75
3882.0000
LSE
15:07:49
75
3882.0000
LSE
15:07:49
124
3882.0000
LSE
15:07:49
480
3882.0000
LSE
15:07:49
1
3882.0000
LSE
15:07:49
118
3882.5000
LSE
15:08:30
328
3882.5000
LSE
15:08:30
534
3881.5000
LSE
15:10:56
200
3881.0000
LSE
15:11:02
285
3887.5000
LSE
15:13:00
50
3887.5000
LSE
15:13:00
75
3887.5000
LSE
15:13:00
74
3887.5000
LSE
15:13:00
408
3887.5000
LSE
15:13:00
484
3887.0000
LSE
15:13:34
410
3883.5000
LSE
15:15:27
39
3885.0000
LSE
15:16:10
328
3885.0000
LSE
15:16:10
39
3885.0000
LSE
15:16:10
155
3885.5000
LSE
15:16:10
256
3885.5000
LSE
15:16:10
259
3881.5000
LSE
15:17:29
165
3881.5000
LSE
15:17:29
192
3881.5000
LSE
15:20:17
112
3881.5000
LSE
15:20:18
36
3881.5000
LSE
15:20:18
89
3881.5000
LSE
15:20:18
385
3883.5000
LSE
15:21:14
77
3883.5000
LSE
15:21:14
407
3886.5000
LSE
15:22:34
190
3887.0000
LSE
15:22:54
210
3886.5000
LSE
15:22:54
482
3887.0000
LSE
15:22:54
60
3887.0000
LSE
15:22:55
11
3887.0000
LSE
15:24:09
432
3887.0000
LSE
15:24:13
484
3884.0000
LSE
15:25:39
436
3884.5000
LSE
15:26:47
84
3885.5000
LSE
15:28:05
69
3885.5000
LSE
15:28:05
246
3885.5000
LSE
15:28:05
424
3885.0000
LSE
15:28:06
116
3883.5000
LSE
15:28:51
106
3883.5000
LSE
15:28:51
244
3883.5000
LSE
15:28:51
322
3886.0000
LSE
15:30:30
108
3886.0000
LSE
15:30:56
215
3886.5000
LSE
15:31:34
73
3886.5000
LSE
15:31:34
175
3886.5000
LSE
15:31:34
399
3885.0000
LSE
15:32:03
500
3887.5000
LSE
15:33:08
488
3887.5000
LSE
15:33:14
509
3887.5000
LSE
15:33:14
75
3889.0000
LSE
15:35:07
150
3889.0000
LSE
15:35:07
50
3889.0000
LSE
15:35:07
50
3889.0000
LSE
15:35:07
75
3889.0000
LSE
15:35:07
12
3889.0000
LSE
15:35:07
409
3889.0000
LSE
15:35:07
130
3887.5000
LSE
15:36:05
231
3887.5000
LSE
15:36:05
40
3887.5000
LSE
15:36:05
26
3887.0000
LSE
15:36:35
347
3887.0000
LSE
15:36:35
26
3887.0000
LSE
15:36:35
90
3886.5000
LSE
15:37:35
305
3886.5000
LSE
15:37:35
43
3886.5000
LSE
15:37:35
119
3883.0000
LSE
15:38:11
19
3883.0000
LSE
15:38:11
350
3883.0000
LSE
15:38:11
46
3882.5000
LSE
15:38:54
317
3882.5000
LSE
15:38:54
41
3882.5000
LSE
15:38:54
26
3882.5000
LSE
15:38:54
471
3883.0000
LSE
15:39:32
42
3881.5000
LSE
15:40:23
10
3881.5000
LSE
15:40:26
367
3881.5000
LSE
15:40:27
66
3881.5000
LSE
15:40:27
420
3878.5000
LSE
15:40:38
417
3880.0000
LSE
15:40:55
602
3880.0000
LSE
15:40:55
128
3879.5000
LSE
15:40:58
150
3879.5000
LSE
15:40:58
160
3879.5000
LSE
15:40:58
427
3879.5000
LSE
15:40:58
432
3879.5000
LSE
15:40:58
481
3879.0000
LSE
15:41:09
475
3879.0000
LSE
15:41:37
413
3879.0000
LSE
15:41:37
398
3880.5000
LSE
15:42:25
134
3881.0000
LSE
15:43:02
350
3881.0000
LSE
15:43:02
124
3880.5000
LSE
15:44:54
292
3880.5000
LSE
15:44:54
475
3881.0000
LSE
15:45:56
154
3881.5000
LSE
15:46:29
71
3881.5000
LSE
15:46:29
200
3881.5000
LSE
15:46:29
468
3881.0000
LSE
15:46:45
251
3881.0000
LSE
15:47:34
225
3881.0000
LSE
15:47:34
336
3882.5000
LSE
15:48:49
116
3882.5000
LSE
15:48:49
424
3883.5000
LSE
15:50:08
283
3885.5000
LSE
15:51:50
200
3885.5000
LSE
15:51:50
186
3885.5000
LSE
15:52:03
253
3885.5000
LSE
15:52:03
68
3885.5000
LSE
15:53:26
383
3885.5000
LSE
15:53:26
33
3885.0000
LSE
15:53:31
130
3885.0000
LSE
15:53:31
203
3885.0000
LSE
15:53:31
31
3885.0000
LSE
15:53:31
405
3885.5000
LSE
15:55:03
38
3885.5000
LSE
15:55:03
229
3883.0000
LSE
15:59:00
174
3883.0000
LSE
15:59:00
403
3881.0000
LSE
16:00:29
112
3882.0000
LSE
16:02:00
56
3882.0000
LSE
16:02:00
260
3882.0000
LSE
16:02:00
66
3882.0000
LSE
16:02:00
414
3880.0000
LSE
16:04:29
259
3880.0000
LSE
16:05:02
200
3880.0000
LSE
16:05:02
1
3880.5000
LSE
16:05:02
369
3880.5000
LSE
16:05:02
43
3880.5000
LSE
16:05:02
32
3880.5000
LSE
16:05:02
417
3880.5000
LSE
16:05:02
405
3879.5000
LSE
16:06:18
453
3879.0000
LSE
16:06:40
492
3879.5000
LSE
16:07:27
413
3879.5000
LSE
16:07:27
12
3879.0000
LSE
16:07:35
378
3879.0000
LSE
16:07:35
11
3879.0000
LSE
16:07:35
82
3878.5000
LSE
16:08:24
327
3878.5000
LSE
16:08:24
402
3877.5000
LSE
16:08:32
143
3879.0000
LSE
16:09:38
18
3879.0000
LSE
16:09:45
71
3879.5000
LSE
16:10:06
433
3879.5000
LSE
16:10:07
469
3879.0000
LSE
16:10:08
504
3880.5000
LSE
16:13:04
50
3880.0000
LSE
16:13:06
450
3880.5000
LSE
16:13:06
147
3880.0000
LSE
16:13:21
200
3880.0000
LSE
16:13:22
88
3880.0000
LSE
16:13:26
419
3880.5000
LSE
16:13:44
562
3880.0000
LSE
16:13:50
49
3879.5000
LSE
16:13:52
259
3879.5000
LSE
16:14:06
164
3879.5000
LSE
16:14:06
471
3878.0000
LSE
16:15:41
201
3878.0000
LSE
16:17:12
283
3878.0000
LSE
16:17:12
401
3878.0000
LSE
16:18:02
50
3881.0000
LSE
16:20:05
50
3881.0000
LSE
16:20:05
150
3881.0000
LSE
16:20:05
53
3881.0000
LSE
16:20:12
400
3881.0000
LSE
16:20:12
53
3881.0000
LSE
16:20:12
150
3881.0000
LSE
16:20:12
150
3881.0000
LSE
16:20:14
328
3881.0000
LSE
16:20:14
120
3880.5000
LSE
16:20:16
296
3880.5000
LSE
16:20:24
384
3880.5000
LSE
16:20:24
493
3880.5000
LSE
16:20:42
166
3881.0000
LSE
16:21:07
241
3881.0000
LSE
16:21:07
472
3881.0000
LSE
16:21:13
126
3880.5000
LSE
16:21:20
287
3880.5000
LSE
16:21:20
425
3880.5000
LSE
16:21:20
410
3880.5000
LSE
16:21:20
429
3880.0000
LSE
16:21:44
345
3879.5000
LSE
16:23:14
215
3879.5000
LSE
16:23:14
150
3879.5000
LSE
16:23:14
50
3879.5000
LSE
16:23:14
50
3879.5000
LSE
16:23:14
200
3879.5000
LSE
16:23:14
46
3879.5000
LSE
16:23:14
458
3879.0000
LSE
16:23:14
1000
3879.5000
LSE
16:23:14
54
3879.0000
LSE
16:23:14
335
3879.0000
LSE
16:23:14
50
3879.0000
LSE
16:23:14
150
3879.0000
LSE
16:23:14
46
3878.5000
LSE
16:23:14
202
3879.0000
LSE
16:23:14
50
3879.0000
LSE
16:23:14
75
3879.0000
LSE
16:23:14
50
3879.0000
LSE
16:23:14
74
3879.0000
LSE
16:23:14
1001
3878.5000
LSE
16:23:19
495
3878.0000
LSE
16:23:25
109
3877.5000
LSE
16:23:59
294
3877.5000
LSE
16:23:59
14
3877.5000
LSE
16:23:59
409
3877.5000
LSE
16:25:08
448
3877.5000
LSE
16:25:08
451
3877.0000
LSE
16:25:29
306
3881.0000
LSE
16:28:00
150
3881.0000
LSE
16:28:00
342
3880.5000
LSE
16:28:00
32
3880.5000
LSE
16:28:00
150
3880.5000
LSE
16:28:00
220
3876.5000
LSE
16:28:59
114
3876.5000
LSE
16:28:59
150
3876.5000
LSE
16:28:59
249
3875.5000
LSE
16:29:03
150
3875.0000
LSE
16:29:03
210
3877.0000
LSE
16:29:14
54
3877.0000
LSE
16:29:14
150
3877.0000
LSE
16:29:14
212
3877.0000
LSE
16:29:14
500
3876.5000
LSE
16:29:14
57
3876.5000
LSE
16:29:14
150
3876.5000
LSE
16:29:14
150
3876.5000
LSE
16:29:26
112
3876.5000
LSE
16:29:26
54
3876.5000
LSE
16:29:26
150
3876.5000
LSE
16:29:26
445
3874.0000
LSE
16:29:33
522
3874.0000
LSE
16:29:33
150
3875.0000
LSE
16:29:34
101
3875.0000
LSE
16:29:34
47
3875.0000
LSE
16:29:34
150
3874.5000
LSE
16:29:34
170
3874.5000
LSE
16:29:34
295
3875.0000
LSE
16:29:48
150
3875.0000
LSE
16:29:48
94
3873.5000
LSE
16:29:48
352
3873.5000
LSE
16:29:48
150
3874.5000
LSE
16:29:49
170
3875.5000
LSE
16:29:50
150
3875.5000
LSE
16:29:50
153
3875.5000
LSE
16:29:50
150
3875.5000
LSE
16:29:50
58
3875.5000
LSE
16:29:50
150
3875.5000
LSE
16:29:50
412
3883.5000
Turquoise
08:05:06
419
3885.0000
Turquoise
08:06:02
435
3886.5000
Turquoise
08:12:09
17
3886.5000
Turquoise
08:12:09
413
3881.5000
Turquoise
08:14:31
429
3881.0000
Turquoise
08:18:26
56
3881.5000
Turquoise
08:20:23
315
3881.5000
Turquoise
08:20:23
306
3877.5000
Turquoise
08:22:57
102
3877.5000
Turquoise
08:22:57
456
3869.0000
Turquoise
08:26:20
418
3862.5000
Turquoise
08:31:58
12
3862.5000
Turquoise
08:32:49
374
3862.5000
Turquoise
08:32:49
20
3857.5000
Turquoise
08:35:38
10
3857.5000
Turquoise
08:35:38
400
3857.0000
Turquoise
08:35:42
79
3857.5000
Turquoise
08:36:32
370
3859.5000
Turquoise
08:37:25
415
3860.0000
Turquoise
08:38:35
456
3858.5000
Turquoise
08:42:02
423
3858.0000
Turquoise
08:44:57
423
3857.0000
Turquoise
08:48:32
381
3855.0000
Turquoise
08:50:54
381
3852.5000
Turquoise
08:51:53
419
3850.0000
Turquoise
08:55:09
16
3850.0000
Turquoise
08:55:09
408
3844.0000
Turquoise
08:58:14
370
3845.5000
Turquoise
09:03:34
422
3840.5000
Turquoise
09:06:47
239
3844.5000
Turquoise
09:10:56
141
3844.5000
Turquoise
09:10:56
392
3853.5000
Turquoise
09:15:04
436
3853.0000
Turquoise
09:18:02
409
3850.5000
Turquoise
09:22:09
431
3856.0000
Turquoise
09:27:09
392
3859.0000
Turquoise
09:31:13
100
3856.0000
Turquoise
09:33:56
227
3856.0000
Turquoise
09:33:56
50
3856.0000
Turquoise
09:33:56
441
3854.5000
Turquoise
09:38:13
443
3858.5000
Turquoise
09:43:15
60
3858.5000
Turquoise
09:47:32
345
3858.5000
Turquoise
09:47:34
434
3860.5000
Turquoise
09:54:43
380
3865.0000
Turquoise
09:58:56
110
3860.0000
Turquoise
10:01:20
331
3860.0000
Turquoise
10:01:20
437
3853.5000
Turquoise
10:08:12
448
3854.5000
Turquoise
10:12:42
436
3862.0000
Turquoise
10:18:53
391
3860.0000
Turquoise
10:24:18
435
3860.5000
Turquoise
10:28:12
377
3858.0000
Turquoise
10:33:08
408
3857.5000
Turquoise
10:38:01
399
3854.5000
Turquoise
10:42:10
415
3856.0000
Turquoise
10:47:47
46
3856.0000
Turquoise
10:49:44
283
3859.0000
Turquoise
10:53:08
100
3859.0000
Turquoise
10:53:08
5
3859.5000
Turquoise
10:58:34
1
3859.5000
Turquoise
10:58:42
431
3859.5000
Turquoise
10:58:42
398
3853.5000
Turquoise
11:06:46
460
3855.0000
Turquoise
11:09:55
384
3854.5000
Turquoise
11:15:02
393
3849.5000
Turquoise
11:20:21
392
3855.5000
Turquoise
11:25:26
126
3853.0000
Turquoise
11:31:01
332
3853.0000
Turquoise
11:31:01
429
3843.0000
Turquoise
11:37:38
421
3843.5000
Turquoise
11:43:40
402
3842.0000
Turquoise
11:49:00
439
3840.5000
Turquoise
11:54:38
450
3839.0000
Turquoise
12:00:10
409
3840.0000
Turquoise
12:04:51
418
3841.0000
Turquoise
12:10:13
447
3846.5000
Turquoise
12:17:04
192
3845.5000
Turquoise
12:22:54
190
3845.5000
Turquoise
12:22:55
2
3845.5000
Turquoise
12:23:31
252
3848.5000
Turquoise
12:30:49
80
3848.5000
Turquoise
12:30:50
107
3848.5000
Turquoise
12:30:51
376
3849.5000
Turquoise
12:34:19
85
3844.0000
Turquoise
12:40:43
294
3844.0000
Turquoise
12:40:43
392
3845.0000
Turquoise
12:44:42
2
3845.0000
Turquoise
12:44:42
420
3851.5000
Turquoise
12:50:21
455
3855.0000
Turquoise
12:55:46
10
3853.0000
Turquoise
13:01:55
392
3853.0000
Turquoise
13:01:55
439
3850.0000
Turquoise
13:09:15
181
3852.0000
Turquoise
13:13:20
224
3852.0000
Turquoise
13:13:20
330
3848.0000
Turquoise
13:19:19
113
3848.0000
Turquoise
13:19:19
373
3847.0000
Turquoise
13:26:01
250
3852.0000
Turquoise
13:31:18
40
3852.0000
Turquoise
13:31:27
15
3852.0000
Turquoise
13:31:27
93
3852.0000
Turquoise
13:33:27
413
3858.0000
Turquoise
13:36:42
98
3858.0000
Turquoise
13:38:41
239
3858.0000
Turquoise
13:40:12
89
3858.0000
Turquoise
13:40:12
372
3857.0000
Turquoise
13:46:11
440
3856.0000
Turquoise
13:49:14
12
3856.0000
Turquoise
13:49:14
361
3857.0000
Turquoise
13:53:45
90
3857.0000
Turquoise
13:53:45
412
3856.5000
Turquoise
13:58:20
174
3853.0000
Turquoise
14:01:53
250
3853.0000
Turquoise
14:01:53
352
3852.0000
Turquoise
14:06:47
41
3852.0000
Turquoise
14:06:47
50
3870.5000
Turquoise
14:15:09
50
3870.0000
Turquoise
14:15:09
58
3870.5000
Turquoise
14:15:09
100
3870.5000
Turquoise
14:15:09
160
3870.5000
Turquoise
14:15:09
1
3870.5000
Turquoise
14:15:09
434
3870.5000
Turquoise
14:15:09
385
3871.5000
Turquoise
14:18:35
431
3869.5000
Turquoise
14:22:36
27
3869.5000
Turquoise
14:22:36
457
3874.5000
Turquoise
14:27:27
458
3871.5000
Turquoise
14:29:59
409
3875.5000
Turquoise
14:31:38
404
3880.5000
Turquoise
14:33:30
9
3880.5000
Turquoise
14:33:30
382
3879.5000
Turquoise
14:33:34
380
3873.5000
Turquoise
14:35:44
447
3877.0000
Turquoise
14:37:47
408
3875.5000
Turquoise
14:40:31
50
3876.5000
Turquoise
14:41:40
390
3878.5000
Turquoise
14:42:05
377
3885.0000
Turquoise
14:44:21
379
3882.0000
Turquoise
14:46:44
411
3883.0000
Turquoise
14:49:40
75
3881.0000
Turquoise
14:50:47
322
3881.0000
Turquoise
14:50:47
405
3882.5000
Turquoise
14:54:54
380
3882.5000
Turquoise
14:55:10
421
3883.5000
Turquoise
14:57:29
436
3883.0000
Turquoise
15:00:45
426
3882.0000
Turquoise
15:02:01
345
3883.0000
Turquoise
15:05:23
58
3883.0000
Turquoise
15:05:23
42
3883.0000
Turquoise
15:05:23
138
3881.5000
Turquoise
15:07:49
408
3882.5000
Turquoise
15:08:30
411
3887.5000
Turquoise
15:13:00
386
3887.0000
Turquoise
15:13:03
439
3885.5000
Turquoise
15:16:10
381
3881.5000
Turquoise
15:18:05
460
3886.5000
Turquoise
15:22:34
453
3887.0000
Turquoise
15:22:54
417
3885.0000
Turquoise
15:28:06
405
3884.5000
Turquoise
15:28:21
406
3887.0000
Turquoise
15:31:33
409
3889.0000
Turquoise
15:35:07
388
3887.0000
Turquoise
15:36:35
433
3883.5000
Turquoise
15:38:43
409
3879.5000
Turquoise
15:40:58
456
3881.0000
Turquoise
15:44:51
455
3881.5000
Turquoise
15:46:29
447
3885.5000
Turquoise
15:51:50
384
3885.5000
Turquoise
15:52:34
238
3885.5000
Turquoise
15:55:03
188
3885.5000
Turquoise
15:55:03
19
3882.0000
Turquoise
15:57:00
67
3882.0000
Turquoise
15:57:00
311
3882.0000
Turquoise
15:57:11
97
3882.5000
Turquoise
16:00:00
285
3882.5000
Turquoise
16:00:00
449
3881.5000
Turquoise
16:02:01
1
3881.5000
Turquoise
16:02:06
380
3880.0000
Turquoise
16:04:29
373
3879.5000
Turquoise
16:06:18
23
3879.0000
Turquoise
16:07:35
309
3879.0000
Turquoise
16:07:35
55
3879.0000
Turquoise
16:07:35
423
3879.5000
Turquoise
16:10:07
20
3880.5000
Turquoise
16:13:04
399
3880.5000
Turquoise
16:13:06
31
3879.5000
Turquoise
16:14:06
43
3879.5000
Turquoise
16:14:06
10
3879.5000
Turquoise
16:14:06
150
3879.5000
Turquoise
16:14:06
182
3879.5000
Turquoise
16:14:06
397
3876.5000
Turquoise
16:16:17
28
3878.0000
Turquoise
16:19:09
281
3878.0000
Turquoise
16:19:09
396
3880.5000
Turquoise
16:20:24
418
3880.5000
Turquoise
16:21:20
398
3878.5000
Turquoise
16:22:34
50
3878.0000
Turquoise
16:25:07
453
3877.0000
Turquoise
16:25:29
454
3878.5000
Turquoise
16:26:32
259
3880.0000
Turquoise
16:28:01
13
3881.0000
Turquoise
16:28:01
100
3881.0000
Turquoise
16:28:01
145
3880.5000
Turquoise
16:28:01
100
3880.0000
Turquoise
16:28:01
452
3879.5000
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.ENDPOSMZMGGVVFGMZM
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