REG - Unilever PLC - Transaction in Own Shares
13 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:
13 October 2021
Number of ordinary shares purchased:
412,177
Highest price paid per share:
GBp 3,881.5000
Lowest price paid per share:
GBp 3,816.5000
Volume weighted average price paid per share:
GBp 3,849.9127
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 50,543,668 of its ordinary shares in treasury and has 2,578,700,104 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,848.3259
222,728
BATS
3,853.0966
77,667
Chi-X
3,850.2854
78,218
Turquoise
3,852.2059
33,564
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
48
3,824.50
BATE
08:06:21
234
3,824.50
BATE
08:06:21
168
3,824.50
BATE
08:06:21
129
3,832.50
BATE
08:08:36
115
3,832.50
BATE
08:08:36
132
3,832.50
BATE
08:08:36
374
3,831.50
BATE
08:08:46
20
3,833.50
BATE
08:09:22
366
3,833.50
BATE
08:09:22
249
3,835.00
BATE
08:10:58
14
3,835.00
BATE
08:10:58
69
3,835.00
BATE
08:10:58
79
3,835.00
BATE
08:10:58
396
3,832.50
BATE
08:11:24
157
3,825.50
BATE
08:13:07
364
3,830.50
BATE
08:14:22
146
3,830.50
BATE
08:14:22
100
3,831.00
BATE
08:15:32
325
3,831.00
BATE
08:15:32
378
3,829.00
BATE
08:16:25
47
3,829.00
BATE
08:16:25
98
3,828.50
BATE
08:16:53
174
3,828.50
BATE
08:16:53
187
3,828.50
BATE
08:16:53
76
3,827.00
BATE
08:19:36
331
3,827.00
BATE
08:19:42
360
3,826.00
BATE
08:20:04
55
3,826.00
BATE
08:20:04
147
3,827.50
BATE
08:22:42
270
3,827.50
BATE
08:22:42
125
3,822.00
BATE
08:23:57
24
3,822.00
BATE
08:23:57
21
3,822.00
BATE
08:23:57
70
3,822.00
BATE
08:23:57
42
3,822.00
BATE
08:23:57
52
3,822.00
BATE
08:23:57
39
3,822.00
BATE
08:23:57
273
3,822.00
BATE
08:26:23
139
3,822.00
BATE
08:26:23
3
3,822.00
BATE
08:26:23
38
3,822.50
BATE
08:28:00
77
3,822.50
BATE
08:28:00
58
3,822.50
BATE
08:28:00
27
3,822.50
BATE
08:28:00
257
3,822.50
BATE
08:28:00
446
3,823.00
BATE
08:28:00
207
3,820.00
BATE
08:30:06
26
3,820.00
BATE
08:30:06
38
3,820.00
BATE
08:30:06
105
3,820.00
BATE
08:30:06
26
3820.0000
BATE
08:30:06
419
3820.0000
BATE
08:31:27
118
3817.5000
BATE
08:33:10
9
3817.5000
BATE
08:33:10
151
3818.0000
BATE
08:33:52
244
3818.0000
BATE
08:33:52
99
3819.0000
BATE
08:35:30
349
3819.0000
BATE
08:35:30
52
3820.0000
BATE
08:36:41
209
3820.0000
BATE
08:36:41
185
3820.0000
BATE
08:36:41
244
3820.5000
BATE
08:38:28
207
3820.5000
BATE
08:38:28
406
3820.0000
BATE
08:39:39
410
3820.0000
BATE
08:42:52
401
3817.0000
BATE
08:47:59
40
3817.0000
BATE
08:47:59
241
3822.5000
BATE
08:52:24
215
3822.5000
BATE
08:52:24
394
3825.5000
BATE
08:56:10
152
3825.5000
BATE
08:59:14
20
3825.5000
BATE
08:59:14
130
3825.5000
BATE
08:59:14
37
3825.5000
BATE
08:59:14
35
3825.5000
BATE
08:59:15
63
3827.5000
BATE
09:02:02
82
3827.5000
BATE
09:02:02
78
3827.5000
BATE
09:02:02
11
3827.5000
BATE
09:02:02
200
3827.5000
BATE
09:02:02
256
3828.0000
BATE
09:02:02
166
3828.0000
BATE
09:02:02
281
3827.5000
BATE
09:08:37
26
3827.5000
BATE
09:08:37
10
3827.5000
BATE
09:08:37
90
3827.5000
BATE
09:08:37
434
3831.0000
BATE
09:12:02
67
3830.5000
BATE
09:12:04
221
3830.5000
BATE
09:12:04
109
3830.5000
BATE
09:12:04
15
3830.5000
BATE
09:12:05
22
3830.5000
BATE
09:12:07
431
3826.0000
BATE
09:14:53
160
3826.0000
BATE
09:20:10
244
3826.0000
BATE
09:20:10
444
3826.0000
BATE
09:20:10
224
3834.0000
BATE
09:24:39
74
3834.0000
BATE
09:24:39
93
3834.0000
BATE
09:24:39
194
3835.0000
BATE
09:25:09
30
3835.0000
BATE
09:25:19
406
3835.0000
BATE
09:25:19
29
3835.0000
BATE
09:25:19
180
3835.0000
BATE
09:25:19
142
3833.5000
BATE
09:26:20
62
3833.5000
BATE
09:26:20
148
3833.5000
BATE
09:26:20
56
3833.5000
BATE
09:26:20
420
3831.0000
BATE
09:27:41
26
3833.0000
BATE
09:29:46
98
3833.5000
BATE
09:30:05
52
3833.5000
BATE
09:30:05
142
3833.5000
BATE
09:30:06
35
3833.5000
BATE
09:30:06
61
3833.5000
BATE
09:30:06
428
3833.5000
BATE
09:31:20
449
3833.0000
BATE
09:32:09
159
3832.0000
BATE
09:33:34
62
3832.0000
BATE
09:33:34
84
3832.0000
BATE
09:33:34
23
3832.0000
BATE
09:33:34
21
3832.0000
BATE
09:35:12
58
3832.0000
BATE
09:35:12
167
3831.5000
BATE
09:35:13
24
3831.5000
BATE
09:35:13
293
3833.0000
BATE
09:35:31
6
3833.0000
BATE
09:35:31
94
3833.0000
BATE
09:35:31
19
3831.5000
BATE
09:36:04
355
3831.5000
BATE
09:36:04
364
3835.0000
BATE
09:37:47
84
3835.0000
BATE
09:37:47
21
3835.5000
BATE
09:39:07
67
3835.5000
BATE
09:39:08
67
3835.5000
BATE
09:39:08
47
3835.5000
BATE
09:39:14
100
3835.5000
BATE
09:39:14
147
3835.5000
BATE
09:39:14
156
3835.0000
BATE
09:39:15
220
3835.0000
BATE
09:39:28
122
3837.5000
BATE
09:42:07
68
3837.5000
BATE
09:42:07
252
3837.5000
BATE
09:42:07
67
3837.5000
BATE
09:42:08
10
3837.5000
BATE
09:42:08
160
3837.5000
BATE
09:42:08
17
3837.5000
BATE
09:42:08
4
3839.5000
BATE
09:45:28
370
3839.5000
BATE
09:45:28
52
3839.0000
BATE
09:45:29
124
3839.0000
BATE
09:45:29
248
3839.0000
BATE
09:45:29
384
3841.5000
BATE
09:49:01
58
3841.5000
BATE
09:49:01
292
3844.0000
BATE
09:51:29
81
3844.0000
BATE
09:51:29
271
3844.5000
BATE
09:52:36
179
3844.5000
BATE
09:52:36
68
3845.0000
BATE
09:54:00
323
3845.0000
BATE
09:54:01
397
3845.0000
BATE
09:54:27
420
3843.0000
BATE
09:56:04
18
3842.0000
BATE
09:57:13
135
3842.0000
BATE
09:57:13
93
3842.0000
BATE
09:57:13
120
3842.0000
BATE
09:57:13
141
3842.0000
BATE
09:57:13
62
3842.0000
BATE
09:57:13
130
3842.0000
BATE
09:57:21
111
3842.0000
BATE
09:57:21
460
3841.5000
BATE
09:58:12
31
3842.0000
BATE
09:58:28
84
3842.0000
BATE
09:58:28
76
3841.0000
BATE
09:59:17
198
3841.0000
BATE
09:59:17
39
3841.0000
BATE
09:59:17
69
3841.0000
BATE
09:59:17
27
3841.0000
BATE
09:59:17
77
3842.0000
BATE
10:02:31
250
3842.0000
BATE
10:02:31
81
3842.0000
BATE
10:02:31
4
3842.0000
BATE
10:02:31
148
3842.0000
BATE
10:02:31
216
3842.0000
BATE
10:02:31
87
3841.0000
BATE
10:04:01
402
3840.5000
BATE
10:04:41
39
3840.5000
BATE
10:04:41
98
3840.5000
BATE
10:07:49
143
3840.5000
BATE
10:07:50
95
3840.5000
BATE
10:07:50
72
3840.5000
BATE
10:07:50
33
3840.5000
BATE
10:07:50
389
3843.5000
BATE
10:12:03
423
3843.5000
BATE
10:13:12
74
3844.0000
BATE
10:13:27
40
3844.0000
BATE
10:13:27
100
3845.0000
BATE
10:15:05
336
3845.0000
BATE
10:15:05
45
3844.5000
BATE
10:15:23
132
3844.5000
BATE
10:15:24
25
3844.5000
BATE
10:16:16
25
3844.5000
BATE
10:16:16
209
3844.5000
BATE
10:16:16
56
3843.5000
BATE
10:17:34
37
3843.5000
BATE
10:17:34
28
3843.5000
BATE
10:17:34
36
3843.5000
BATE
10:17:34
12
3843.5000
BATE
10:17:34
33
3843.5000
BATE
10:17:34
174
3843.5000
BATE
10:17:34
386
3846.0000
BATE
10:21:00
54
3846.0000
BATE
10:21:00
221
3846.0000
BATE
10:21:00
147
3846.0000
BATE
10:21:00
376
3848.5000
BATE
10:21:46
318
3851.0000
BATE
10:24:47
62
3851.0000
BATE
10:24:47
36
3854.5000
BATE
10:30:02
46
3854.5000
BATE
10:30:02
100
3854.5000
BATE
10:30:02
95
3854.5000
BATE
10:30:02
100
3854.5000
BATE
10:30:02
385
3857.5000
BATE
10:31:56
371
3861.0000
BATE
10:38:27
215
3869.5000
BATE
10:48:04
29
3869.5000
BATE
10:48:04
29
3869.5000
BATE
10:48:18
65
3869.5000
BATE
10:48:18
391
3869.5000
BATE
10:48:30
81
3869.5000
BATE
10:48:30
4
3870.5000
BATE
10:51:02
231
3870.5000
BATE
10:51:03
100
3870.5000
BATE
10:51:04
14
3870.5000
BATE
10:51:37
34
3870.5000
BATE
10:51:48
450
3869.5000
BATE
10:54:05
377
3869.5000
BATE
10:55:03
23
3869.5000
BATE
10:55:07
441
3870.0000
BATE
10:56:28
401
3862.5000
BATE
12:11:35
375
3860.0000
BATE
12:17:59
405
3863.0000
BATE
12:22:27
374
3866.5000
BATE
12:30:21
39
3866.5000
BATE
12:30:21
425
3867.5000
BATE
12:42:47
35
3867.5000
BATE
12:43:03
127
3860.5000
BATE
12:55:02
49
3860.5000
BATE
12:55:02
195
3860.5000
BATE
12:55:02
37
3863.0000
BATE
13:04:43
33
3863.0000
BATE
13:04:43
42
3863.0000
BATE
13:04:43
136
3863.0000
BATE
13:04:43
32
3863.0000
BATE
13:04:43
60
3863.0000
BATE
13:04:43
18
3863.0000
BATE
13:04:43
44
3863.0000
BATE
13:04:43
336
3865.5000
BATE
13:20:08
107
3865.5000
BATE
13:20:08
12
3864.0000
BATE
13:25:43
324
3864.0000
BATE
13:25:43
13
3864.0000
BATE
13:25:43
89
3864.0000
BATE
13:25:43
297
3864.5000
BATE
13:30:01
132
3864.5000
BATE
13:30:01
357
3863.5000
BATE
13:32:30
24
3863.5000
BATE
13:32:30
374
3861.0000
BATE
13:35:58
87
3861.0000
BATE
13:35:58
304
3862.5000
BATE
13:38:34
6
3862.5000
BATE
13:38:34
83
3862.5000
BATE
13:38:34
429
3859.0000
BATE
13:41:52
416
3857.0000
BATE
13:45:57
415
3863.0000
BATE
13:53:34
130
3861.5000
BATE
13:55:23
49
3861.5000
BATE
13:55:23
184
3861.5000
BATE
13:55:23
15
3861.5000
BATE
13:55:23
369
3858.5000
BATE
14:00:02
29
3858.5000
BATE
14:00:02
435
3856.5000
BATE
14:03:26
17
3856.5000
BATE
14:03:26
172
3855.5000
BATE
14:05:20
156
3855.5000
BATE
14:05:20
105
3855.5000
BATE
14:05:46
436
3854.0000
BATE
14:09:40
12
3857.0000
BATE
14:11:57
177
3857.0000
BATE
14:11:57
177
3857.0000
BATE
14:11:57
48
3857.0000
BATE
14:11:57
278
3857.0000
BATE
14:11:57
42
3857.0000
BATE
14:11:57
110
3857.0000
BATE
14:11:57
168
3857.5000
BATE
14:13:26
241
3857.5000
BATE
14:13:26
34
3857.5000
BATE
14:13:26
136
3857.5000
BATE
14:15:28
23
3857.5000
BATE
14:15:28
240
3857.5000
BATE
14:15:46
150
3857.5000
BATE
14:15:46
26
3857.5000
BATE
14:15:46
11
3857.5000
BATE
14:15:46
100
3857.5000
BATE
14:15:46
24
3857.5000
BATE
14:15:46
76
3857.5000
BATE
14:15:46
403
3857.0000
BATE
14:16:46
120
3859.0000
BATE
14:18:24
27
3861.5000
BATE
14:19:38
8
3861.5000
BATE
14:19:38
142
3861.5000
BATE
14:19:38
272
3861.5000
BATE
14:19:38
448
3865.0000
BATE
14:24:21
414
3864.5000
BATE
14:25:01
41
3863.5000
BATE
14:26:50
23
3863.5000
BATE
14:26:50
380
3863.5000
BATE
14:26:50
170
3865.5000
BATE
14:28:02
310
3865.5000
BATE
14:28:15
77
3865.5000
BATE
14:28:15
244
3865.5000
BATE
14:28:15
393
3866.5000
BATE
14:29:46
156
3867.0000
BATE
14:30:40
88
3867.0000
BATE
14:30:40
13
3867.0000
BATE
14:30:41
137
3867.0000
BATE
14:30:41
40
3871.0000
BATE
14:32:07
420
3871.0000
BATE
14:32:10
289
3871.0000
BATE
14:32:10
107
3871.0000
BATE
14:32:10
614
3870.5000
BATE
14:32:14
184
3868.5000
BATE
14:33:17
20
3868.5000
BATE
14:33:17
49
3868.5000
BATE
14:33:17
80
3868.5000
BATE
14:33:17
68
3868.5000
BATE
14:33:17
42
3868.5000
BATE
14:33:17
223
3869.0000
BATE
14:33:17
175
3869.0000
BATE
14:33:17
410
3870.5000
BATE
14:34:33
99
3870.0000
BATE
14:35:27
24
3870.0000
BATE
14:35:27
200
3870.0000
BATE
14:35:27
83
3870.0000
BATE
14:35:27
34
3870.0000
BATE
14:35:27
78
3872.5000
BATE
14:37:01
416
3873.0000
BATE
14:37:10
88
3873.0000
BATE
14:38:06
350
3873.0000
BATE
14:38:06
371
3870.5000
BATE
14:39:35
19
3869.0000
BATE
14:40:40
92
3869.0000
BATE
14:40:40
341
3869.0000
BATE
14:40:40
393
3869.5000
BATE
14:41:16
457
3869.5000
BATE
14:41:45
458
3869.5000
BATE
14:42:19
356
3867.0000
BATE
14:42:57
29
3867.0000
BATE
14:42:57
401
3867.0000
BATE
14:43:24
160
3868.5000
BATE
14:45:17
234
3868.5000
BATE
14:45:17
8
3868.5000
BATE
14:45:17
415
3867.0000
BATE
14:46:02
253
3869.5000
BATE
14:48:19
161
3869.5000
BATE
14:48:19
424
3868.5000
BATE
14:49:43
20
3868.5000
BATE
14:49:43
374
3868.5000
BATE
14:50:28
368
3867.5000
BATE
14:50:47
18
3867.5000
BATE
14:50:47
452
3871.0000
BATE
14:52:57
440
3872.0000
BATE
14:53:52
134
3871.5000
BATE
14:54:27
104
3871.5000
BATE
14:54:27
199
3871.5000
BATE
14:54:32
90
3871.0000
BATE
14:55:09
166
3870.0000
BATE
14:55:39
170
3870.0000
BATE
14:55:40
10
3870.0000
BATE
14:55:40
114
3870.0000
BATE
14:55:54
418
3868.0000
BATE
14:56:31
18
3867.5000
BATE
14:57:31
226
3867.5000
BATE
14:57:31
155
3867.5000
BATE
14:57:31
119
3868.5000
BATE
14:58:18
7
3868.5000
BATE
14:58:18
330
3868.5000
BATE
14:58:19
410
3869.0000
BATE
14:59:59
133
3869.0000
BATE
14:59:59
65
3869.0000
BATE
14:59:59
218
3869.0000
BATE
14:59:59
179
3870.0000
BATE
15:01:24
131
3870.0000
BATE
15:01:24
80
3870.0000
BATE
15:01:24
427
3869.5000
BATE
15:01:35
307
3869.0000
BATE
15:02:40
106
3869.0000
BATE
15:02:40
446
3868.5000
BATE
15:02:44
48
3872.5000
BATE
15:06:54
240
3872.5000
BATE
15:06:54
90
3872.5000
BATE
15:06:54
90
3873.5000
BATE
15:07:13
378
3873.5000
BATE
15:07:58
79
3873.5000
BATE
15:07:58
144
3875.5000
BATE
15:08:54
227
3875.5000
BATE
15:08:54
39
3875.5000
BATE
15:08:54
333
3875.0000
BATE
15:09:09
107
3875.0000
BATE
15:09:09
390
3877.5000
BATE
15:13:01
48
3878.0000
BATE
15:14:22
380
3878.0000
BATE
15:14:22
105
3878.0000
BATE
15:15:45
265
3878.0000
BATE
15:15:45
343
3876.0000
BATE
15:17:52
43
3876.0000
BATE
15:17:52
140
3875.5000
BATE
15:18:29
148
3875.5000
BATE
15:18:29
96
3875.5000
BATE
15:18:29
40
3875.5000
BATE
15:18:29
148
3874.5000
BATE
15:21:04
175
3874.5000
BATE
15:21:05
20
3874.5000
BATE
15:21:05
45
3874.5000
BATE
15:21:05
101
3874.5000
BATE
15:21:05
14
3874.5000
BATE
15:21:05
194
3874.5000
BATE
15:21:05
36
3874.5000
BATE
15:21:05
63
3874.5000
BATE
15:21:07
16
3874.5000
BATE
15:21:07
438
3873.0000
BATE
15:22:10
126
3872.0000
BATE
15:23:10
4
3872.0000
BATE
15:23:11
155
3872.0000
BATE
15:23:13
152
3872.0000
BATE
15:23:16
199
3873.5000
BATE
15:24:38
100
3873.5000
BATE
15:24:38
110
3873.5000
BATE
15:24:38
1
3873.5000
BATE
15:24:38
379
3873.5000
BATE
15:24:38
237
3872.5000
BATE
15:26:45
142
3872.5000
BATE
15:26:45
3
3872.5000
BATE
15:26:45
131
3872.5000
BATE
15:27:48
313
3872.5000
BATE
15:28:12
266
3872.5000
BATE
15:29:01
100
3872.5000
BATE
15:29:01
90
3872.5000
BATE
15:29:01
371
3873.5000
BATE
15:31:04
12
3873.0000
BATE
15:31:11
119
3877.5000
BATE
15:33:13
220
3877.0000
BATE
15:33:31
218
3877.0000
BATE
15:33:31
313
3877.5000
BATE
15:33:31
394
3881.5000
BATE
15:35:57
401
3881.0000
BATE
15:36:56
402
3880.5000
BATE
15:38:16
20
3880.5000
BATE
15:38:16
372
3880.5000
BATE
15:39:36
397
3876.0000
BATE
15:41:00
199
3876.0000
BATE
15:41:27
198
3876.0000
BATE
15:41:27
7
3876.0000
BATE
15:41:27
90
3824.5000
CHIX
08:06:21
328
3824.5000
CHIX
08:06:21
95
3829.5000
CHIX
08:07:09
49
3829.5000
CHIX
08:07:09
248
3829.5000
CHIX
08:07:22
418
3832.0000
CHIX
08:08:36
36
3832.0000
CHIX
08:08:36
422
3831.0000
CHIX
08:08:46
385
3834.0000
CHIX
08:09:22
394
3834.0000
CHIX
08:09:22
339
3834.0000
CHIX
08:10:07
14
3834.0000
CHIX
08:10:07
250
3835.0000
CHIX
08:10:58
200
3835.0000
CHIX
08:10:58
380
3835.0000
CHIX
08:10:58
432
3830.0000
CHIX
08:14:22
267
3831.0000
CHIX
08:15:32
161
3831.0000
CHIX
08:15:32
34
3831.0000
CHIX
08:15:32
456
3829.0000
CHIX
08:16:25
198
3827.0000
CHIX
08:17:53
100
3827.0000
CHIX
08:17:53
100
3827.0000
CHIX
08:17:53
408
3827.0000
CHIX
08:17:53
1
3827.0000
CHIX
08:17:53
13
3827.0000
CHIX
08:19:36
235
3827.0000
CHIX
08:19:42
169
3827.0000
CHIX
08:19:42
2
3827.0000
CHIX
08:19:42
440
3827.0000
CHIX
08:22:44
43
3822.0000
CHIX
08:23:57
84
3822.0000
CHIX
08:24:05
329
3822.0000
CHIX
08:24:27
256
3821.5000
CHIX
08:26:23
79
3821.5000
CHIX
08:26:23
34
3821.5000
CHIX
08:26:23
56
3821.5000
CHIX
08:26:23
441
3822.5000
CHIX
08:28:00
371
3823.0000
CHIX
08:28:00
10
3822.5000
CHIX
08:28:46
419
3822.5000
CHIX
08:28:46
293
3820.0000
CHIX
08:30:06
161
3820.0000
CHIX
08:30:10
1
3820.0000
CHIX
08:30:10
118
3820.0000
CHIX
08:30:10
75
3820.5000
CHIX
08:31:27
372
3820.5000
CHIX
08:31:27
432
3817.0000
CHIX
08:32:11
352
3818.0000
CHIX
08:33:52
83
3818.0000
CHIX
08:33:52
65
3819.0000
CHIX
08:35:30
387
3819.0000
CHIX
08:35:30
126
3820.5000
CHIX
08:37:15
23
3820.5000
CHIX
08:37:15
200
3820.5000
CHIX
08:37:15
429
3821.0000
CHIX
08:37:15
210
3820.5000
CHIX
08:37:45
118
3820.5000
CHIX
08:37:45
58
3820.5000
CHIX
08:37:45
15
3820.5000
CHIX
08:37:45
403
3820.0000
CHIX
08:39:39
157
3820.0000
CHIX
08:42:14
301
3820.0000
CHIX
08:42:52
136
3817.0000
CHIX
08:45:43
297
3817.0000
CHIX
08:45:43
390
3819.0000
CHIX
08:49:41
391
3824.5000
CHIX
08:53:58
207
3824.5000
CHIX
08:54:00
187
3824.5000
CHIX
08:54:00
4
3824.5000
CHIX
08:54:00
457
3825.5000
CHIX
08:56:10
404
3824.5000
CHIX
08:56:21
30
3824.5000
CHIX
08:56:21
387
3823.5000
CHIX
08:56:44
318
3827.5000
CHIX
09:02:02
41
3827.5000
CHIX
09:02:02
47
3827.5000
CHIX
09:02:02
398
3828.0000
CHIX
09:06:03
167
3827.5000
CHIX
09:08:37
209
3827.5000
CHIX
09:08:37
1
3831.0000
CHIX
09:11:07
418
3831.0000
CHIX
09:11:07
376
3830.5000
CHIX
09:12:07
438
3826.5000
CHIX
09:14:41
105
3826.5000
CHIX
09:20:09
243
3826.5000
CHIX
09:20:09
184
3826.5000
CHIX
09:20:09
75
3826.0000
CHIX
09:21:44
10
3826.0000
CHIX
09:22:08
224
3832.0000
CHIX
09:24:04
44
3832.0000
CHIX
09:24:04
144
3834.5000
CHIX
09:24:30
263
3834.5000
CHIX
09:24:39
396
3835.0000
CHIX
09:24:39
195
3835.0000
CHIX
09:25:09
59
3835.0000
CHIX
09:25:19
278
3835.0000
CHIX
09:25:19
423
3834.5000
CHIX
09:25:33
379
3834.0000
CHIX
09:26:20
434
3831.5000
CHIX
09:27:13
373
3831.0000
CHIX
09:27:41
67
3833.5000
CHIX
09:30:06
243
3833.5000
CHIX
09:30:06
21
3833.5000
CHIX
09:30:56
40
3833.5000
CHIX
09:30:56
397
3833.5000
CHIX
09:31:20
78
3833.5000
CHIX
09:31:20
120
3832.5000
CHIX
09:32:12
100
3832.5000
CHIX
09:32:15
158
3832.5000
CHIX
09:32:27
397
3833.0000
CHIX
09:35:31
381
3832.5000
CHIX
09:35:39
426
3831.5000
CHIX
09:35:41
24
3831.5000
CHIX
09:36:04
277
3831.5000
CHIX
09:36:04
424
3834.5000
CHIX
09:37:47
430
3834.5000
CHIX
09:37:48
85
3834.5000
CHIX
09:38:35
215
3834.5000
CHIX
09:38:35
441
3834.5000
CHIX
09:38:39
82
3834.5000
CHIX
09:38:39
371
3835.5000
CHIX
09:39:15
108
3835.0000
CHIX
09:39:53
308
3835.0000
CHIX
09:39:53
20
3835.0000
CHIX
09:39:53
421
3837.5000
CHIX
09:42:07
436
3840.0000
CHIX
09:44:54
375
3839.5000
CHIX
09:45:28
440
3841.5000
CHIX
09:49:01
271
3844.0000
CHIX
09:51:32
160
3844.0000
CHIX
09:51:32
415
3844.5000
CHIX
09:52:36
407
3845.0000
CHIX
09:54:27
100
3844.0000
CHIX
09:54:53
100
3844.0000
CHIX
09:54:53
427
3843.0000
CHIX
09:56:04
394
3841.5000
CHIX
09:57:21
41
3841.5000
CHIX
09:57:40
405
3841.5000
CHIX
09:58:12
449
3840.5000
CHIX
10:00:50
383
3842.5000
CHIX
10:03:30
55
3842.5000
CHIX
10:03:30
122
3841.0000
CHIX
10:05:44
292
3841.0000
CHIX
10:05:44
414
3840.5000
CHIX
10:07:50
28
3840.5000
CHIX
10:07:50
94
3844.0000
CHIX
10:12:01
100
3844.0000
CHIX
10:12:01
93
3844.0000
CHIX
10:12:01
100
3844.0000
CHIX
10:12:01
17
3844.0000
CHIX
10:12:01
426
3843.5000
CHIX
10:12:03
74
3845.0000
CHIX
10:15:55
307
3845.0000
CHIX
10:15:55
390
3844.0000
CHIX
10:17:34
362
3846.0000
CHIX
10:21:00
36
3846.0000
CHIX
10:21:00
379
3848.5000
CHIX
10:21:46
142
3851.0000
CHIX
10:24:47
171
3851.0000
CHIX
10:24:47
79
3851.0000
CHIX
10:24:47
75
3851.0000
CHIX
10:26:02
11
3851.0000
CHIX
10:26:02
292
3851.0000
CHIX
10:26:02
63
3851.0000
CHIX
10:26:02
373
3854.0000
CHIX
10:27:47
195
3855.0000
CHIX
10:29:41
65
3855.0000
CHIX
10:29:41
168
3855.0000
CHIX
10:30:02
391
3857.5000
CHIX
10:31:56
39
3857.0000
CHIX
10:33:45
406
3857.0000
CHIX
10:33:53
450
3861.5000
CHIX
10:36:56
413
3860.5000
CHIX
10:39:03
402
3864.0000
CHIX
10:41:26
407
3869.5000
CHIX
10:44:48
33
3869.5000
CHIX
10:44:48
21
3869.5000
CHIX
10:46:24
65
3869.5000
CHIX
10:46:42
93
3870.0000
CHIX
10:47:02
200
3870.0000
CHIX
10:47:05
13
3870.0000
CHIX
10:47:25
61
3870.0000
CHIX
10:47:30
79
3870.0000
CHIX
10:47:48
20
3870.0000
CHIX
10:47:48
370
3870.0000
CHIX
10:48:04
42
3869.5000
CHIX
10:50:14
397
3869.5000
CHIX
10:50:14
440
3870.0000
CHIX
10:52:28
234
3870.5000
CHIX
10:55:00
138
3870.5000
CHIX
10:55:00
5
3870.5000
CHIX
10:55:00
403
3862.5000
CHIX
12:11:35
10
3859.0000
CHIX
12:18:05
41
3859.0000
CHIX
12:18:06
35
3859.0000
CHIX
12:18:06
160
3859.0000
CHIX
12:18:06
39
3859.0000
CHIX
12:18:06
396
3863.0000
CHIX
12:22:27
330
3866.5000
CHIX
12:30:21
47
3866.5000
CHIX
12:30:21
261
3866.5000
CHIX
12:36:28
14
3866.5000
CHIX
12:36:28
125
3866.5000
CHIX
12:36:28
3
3867.0000
CHIX
12:45:22
375
3867.0000
CHIX
12:45:22
272
3863.0000
CHIX
12:45:24
156
3863.0000
CHIX
12:45:24
169
3859.5000
CHIX
12:50:21
262
3859.5000
CHIX
12:50:21
36
3862.0000
CHIX
12:58:35
194
3862.0000
CHIX
12:58:35
107
3862.0000
CHIX
12:58:35
96
3862.0000
CHIX
12:58:35
418
3863.5000
CHIX
13:07:48
459
3865.5000
CHIX
13:20:08
262
3864.0000
CHIX
13:25:43
124
3864.0000
CHIX
13:25:43
155
3866.0000
CHIX
13:30:30
45
3865.5000
CHIX
13:30:31
293
3865.5000
CHIX
13:30:31
93
3865.5000
CHIX
13:30:31
66
3863.0000
CHIX
13:33:55
161
3863.0000
CHIX
13:33:55
158
3863.0000
CHIX
13:34:09
30
3861.5000
CHIX
13:36:48
310
3861.5000
CHIX
13:36:48
17
3861.5000
CHIX
13:36:48
58
3861.5000
CHIX
13:36:49
118
3861.0000
CHIX
13:37:50
67
3861.0000
CHIX
13:37:50
44
3861.0000
CHIX
13:37:50
167
3861.0000
CHIX
13:37:50
130
3858.5000
CHIX
13:42:31
222
3858.5000
CHIX
13:42:33
50
3858.5000
CHIX
13:42:33
200
3857.5000
CHIX
13:46:48
44
3857.5000
CHIX
13:46:48
199
3857.5000
CHIX
13:46:48
404
3860.5000
CHIX
13:48:49
418
3860.0000
CHIX
13:48:51
145
3863.0000
CHIX
13:53:34
314
3863.0000
CHIX
13:53:34
349
3860.5000
CHIX
13:57:54
49
3860.5000
CHIX
13:57:54
47
3856.0000
CHIX
14:02:37
412
3856.0000
CHIX
14:02:37
132
3856.0000
CHIX
14:04:33
43
3856.0000
CHIX
14:04:33
196
3856.0000
CHIX
14:04:41
386
3854.0000
CHIX
14:09:40
451
3855.5000
CHIX
14:10:37
51
3856.0000
CHIX
14:10:37
360
3856.0000
CHIX
14:10:37
47
3858.0000
CHIX
14:12:48
198
3858.0000
CHIX
14:12:48
182
3858.0000
CHIX
14:12:48
22
3858.0000
CHIX
14:12:49
398
3857.5000
CHIX
14:13:26
104
3857.5000
CHIX
14:15:46
292
3857.5000
CHIX
14:15:46
460
3857.5000
CHIX
14:16:42
398
3859.0000
CHIX
14:18:24
217
3862.0000
CHIX
14:19:38
244
3862.0000
CHIX
14:19:38
159
3861.0000
CHIX
14:21:06
228
3861.0000
CHIX
14:21:06
73
3861.0000
CHIX
14:21:06
407
3865.0000
CHIX
14:24:21
415
3864.5000
CHIX
14:24:23
453
3864.5000
CHIX
14:25:01
427
3863.5000
CHIX
14:26:50
228
3865.5000
CHIX
14:28:02
216
3865.5000
CHIX
14:28:15
434
3866.5000
CHIX
14:29:46
443
3865.5000
CHIX
14:29:47
408
3867.0000
CHIX
14:30:40
100
3870.0000
CHIX
14:31:51
7
3870.0000
CHIX
14:31:51
335
3870.5000
CHIX
14:31:55
66
3870.5000
CHIX
14:31:55
424
3871.0000
CHIX
14:32:10
436
3870.0000
CHIX
14:32:14
162
3870.5000
CHIX
14:32:14
251
3870.5000
CHIX
14:32:14
138
3870.5000
CHIX
14:32:14
268
3870.5000
CHIX
14:32:14
420
3867.5000
CHIX
14:32:43
25
3868.0000
CHIX
14:33:17
44
3868.0000
CHIX
14:33:17
352
3868.0000
CHIX
14:33:17
382
3868.5000
CHIX
14:33:17
48
3870.5000
CHIX
14:34:33
347
3870.5000
CHIX
14:34:33
254
3870.0000
CHIX
14:34:46
7
3870.0000
CHIX
14:34:46
190
3870.0000
CHIX
14:34:46
321
3870.5000
CHIX
14:35:12
91
3870.5000
CHIX
14:35:12
14
3870.5000
CHIX
14:35:26
106
3870.5000
CHIX
14:35:26
302
3870.5000
CHIX
14:35:26
216
3868.5000
CHIX
14:45:17
163
3868.5000
CHIX
14:45:17
445
3868.0000
CHIX
14:45:27
76
3870.0000
CHIX
14:48:19
323
3870.0000
CHIX
14:48:19
186
3868.5000
CHIX
14:49:43
248
3868.5000
CHIX
14:49:43
407
3867.0000
CHIX
14:50:47
21
3867.0000
CHIX
14:50:47
448
3872.0000
CHIX
14:53:52
427
3868.0000
CHIX
14:56:31
118
3868.0000
CHIX
14:58:28
155
3868.0000
CHIX
14:58:28
59
3868.0000
CHIX
14:58:29
35
3868.0000
CHIX
14:58:29
11
3869.0000
CHIX
14:59:59
412
3869.0000
CHIX
14:59:59
83
3870.0000
CHIX
15:00:48
205
3870.0000
CHIX
15:01:24
117
3870.0000
CHIX
15:01:24
388
3869.5000
CHIX
15:01:35
73
3869.5000
CHIX
15:01:35
371
3869.0000
CHIX
15:02:17
39
3869.0000
CHIX
15:02:17
415
3873.5000
CHIX
15:07:13
447
3873.5000
CHIX
15:07:58
442
3875.0000
CHIX
15:09:09
443
3877.5000
CHIX
15:13:01
428
3878.0000
CHIX
15:13:56
410
3879.0000
CHIX
15:16:38
427
3875.5000
CHIX
15:18:29
370
3874.5000
CHIX
15:21:40
46
3874.5000
CHIX
15:21:40
143
3873.5000
CHIX
15:24:38
235
3873.5000
CHIX
15:24:38
32
3873.5000
CHIX
15:25:39
356
3873.5000
CHIX
15:25:39
449
3872.5000
CHIX
15:27:24
409
3872.5000
CHIX
15:28:12
150
3874.0000
CHIX
15:30:26
228
3874.0000
CHIX
15:30:26
47
3874.0000
CHIX
15:30:32
442
3877.5000
CHIX
15:33:31
429
3881.5000
CHIX
15:35:57
422
3881.0000
CHIX
15:36:56
453
3879.5000
CHIX
15:37:20
23
3878.5000
CHIX
15:40:01
91
3878.5000
CHIX
15:40:01
175
3878.5000
CHIX
15:40:01
151
3878.5000
CHIX
15:40:01
231
3877.5000
CHIX
15:44:47
201
3877.5000
CHIX
15:44:47
516
3824.5000
LSE
08:06:21
480
3830.0000
LSE
08:07:08
117
3829.5000
LSE
08:07:09
479
3829.5000
LSE
08:07:22
352
3829.5000
LSE
08:07:22
470
3832.5000
LSE
08:08:36
83
3832.5000
LSE
08:08:36
522
3832.5000
LSE
08:08:36
442
3832.5000
LSE
08:08:46
150
3832.0000
LSE
08:08:46
24
3832.5000
LSE
08:08:46
500
3832.5000
LSE
08:08:46
582
3832.0000
LSE
08:08:46
19
3835.5000
LSE
08:08:59
150
3835.5000
LSE
08:08:59
461
3835.0000
LSE
08:08:59
199
3835.0000
LSE
08:08:59
203
3835.0000
LSE
08:08:59
506
3835.0000
LSE
08:09:07
108
3835.0000
LSE
08:09:07
67
3835.0000
LSE
08:09:12
453
3834.5000
LSE
08:09:22
8
3834.5000
LSE
08:09:22
271
3834.5000
LSE
08:09:22
150
3834.0000
LSE
08:09:22
14
3834.0000
LSE
08:09:22
476
3834.5000
LSE
08:09:22
784
3834.5000
LSE
08:09:22
215
3835.5000
LSE
08:09:52
222
3835.5000
LSE
08:09:52
345
3835.5000
LSE
08:09:52
69
3835.5000
LSE
08:09:52
61
3835.5000
LSE
08:09:52
417
3835.0000
LSE
08:10:04
476
3835.0000
LSE
08:10:04
701
3834.0000
LSE
08:10:07
418
3835.5000
LSE
08:10:56
58
3835.5000
LSE
08:10:56
127
3835.5000
LSE
08:10:56
294
3835.5000
LSE
08:10:56
687
3834.5000
LSE
08:11:00
450
3833.5000
LSE
08:11:11
604
3832.5000
LSE
08:11:24
15
3831.0000
LSE
08:13:48
26
3831.0000
LSE
08:13:48
52
3831.0000
LSE
08:13:48
150
3831.0000
LSE
08:13:48
49
3830.5000
LSE
08:13:48
180
3830.5000
LSE
08:13:48
464
3830.5000
LSE
08:13:48
102
3830.0000
LSE
08:14:05
280
3832.0000
LSE
08:15:04
393
3832.0000
LSE
08:15:04
174
3832.0000
LSE
08:15:04
160
3832.5000
LSE
08:15:04
76
3832.5000
LSE
08:15:04
78
3832.5000
LSE
08:15:04
152
3832.5000
LSE
08:15:04
150
3831.5000
LSE
08:15:32
558
3831.5000
LSE
08:15:32
721
3830.0000
LSE
08:15:39
434
3829.5000
LSE
08:15:41
281
3829.5000
LSE
08:16:09
196
3829.5000
LSE
08:16:09
550
3829.0000
LSE
08:16:25
153
3828.5000
LSE
08:16:53
401
3828.5000
LSE
08:16:53
557
3829.0000
LSE
08:16:53
400
3828.5000
LSE
08:17:20
231
3828.0000
LSE
08:17:25
86
3828.0000
LSE
08:17:25
77
3828.0000
LSE
08:17:25
106
3828.0000
LSE
08:17:25
465
3827.5000
LSE
08:17:31
75
3827.5000
LSE
08:17:36
19
3827.5000
LSE
08:17:36
460
3827.5000
LSE
08:17:36
460
3827.5000
LSE
08:17:36
658
3826.5000
LSE
08:17:53
424
3827.0000
LSE
08:17:53
411
3827.0000
LSE
08:17:53
369
3827.5000
LSE
08:18:59
44
3827.5000
LSE
08:18:59
150
3827.5000
LSE
08:19:36
464
3827.5000
LSE
08:19:36
375
3827.5000
LSE
08:19:36
66
3827.5000
LSE
08:19:36
486
3827.0000
LSE
08:19:42
419
3826.0000
LSE
08:20:04
301
3826.0000
LSE
08:20:04
187
3826.0000
LSE
08:20:04
433
3827.0000
LSE
08:20:33
468
3827.0000
LSE
08:20:33
56
3826.0000
LSE
08:20:34
394
3826.0000
LSE
08:20:34
73
3826.5000
LSE
08:20:34
127
3826.5000
LSE
08:20:34
248
3826.5000
LSE
08:20:34
66
3828.0000
LSE
08:22:34
362
3828.0000
LSE
08:22:39
451
3827.5000
LSE
08:22:42
32
3827.5000
LSE
08:22:42
465
3824.0000
LSE
08:23:20
425
3822.5000
LSE
08:23:57
388
3822.0000
LSE
08:24:27
171
3822.0000
LSE
08:24:27
558
3822.0000
LSE
08:24:27
617
3821.5000
LSE
08:24:50
438
3822.0000
LSE
08:26:23
322
3822.0000
LSE
08:26:23
146
3822.0000
LSE
08:26:23
32
3821.0000
LSE
08:26:25
588
3823.0000
LSE
08:28:00
490
3822.5000
LSE
08:28:46
124
3822.5000
LSE
08:28:46
150
3821.5000
LSE
08:28:47
98
3820.5000
LSE
08:29:04
451
3820.5000
LSE
08:29:51
407
3820.5000
LSE
08:29:51
115
3820.5000
LSE
08:29:52
100
3820.5000
LSE
08:29:52
99
3820.5000
LSE
08:29:52
185
3820.5000
LSE
08:29:52
150
3821.0000
LSE
08:30:00
150
3821.0000
LSE
08:30:00
7
3821.0000
LSE
08:30:06
35
3821.0000
LSE
08:30:06
73
3821.0000
LSE
08:30:06
150
3821.0000
LSE
08:30:06
73
3821.0000
LSE
08:30:06
150
3820.5000
LSE
08:30:06
367
3820.5000
LSE
08:30:06
780
3820.0000
LSE
08:30:06
434
3820.5000
LSE
08:30:06
308
3820.5000
LSE
08:30:06
169
3820.5000
LSE
08:30:06
35
3820.5000
LSE
08:31:27
92
3820.5000
LSE
08:31:27
337
3820.5000
LSE
08:31:27
150
3817.5000
LSE
08:32:11
309
3817.5000
LSE
08:32:11
5
3816.5000
LSE
08:32:11
150
3817.5000
LSE
08:32:11
415
3817.5000
LSE
08:32:11
461
3817.5000
LSE
08:33:10
254
3817.5000
LSE
08:33:10
362
3817.5000
LSE
08:33:10
545
3818.0000
LSE
08:33:52
74
3818.5000
LSE
08:33:52
256
3818.5000
LSE
08:33:52
88
3818.5000
LSE
08:33:52
697
3818.5000
LSE
08:33:52
164
3818.5000
LSE
08:33:52
542
3817.5000
LSE
08:34:12
150
3818.5000
LSE
08:34:58
80
3818.5000
LSE
08:34:58
260
3819.0000
LSE
08:35:30
482
3819.0000
LSE
08:35:30
161
3819.0000
LSE
08:35:30
43
3820.0000
LSE
08:36:18
347
3820.0000
LSE
08:36:18
34
3820.0000
LSE
08:36:18
72
3820.0000
LSE
08:36:18
120
3820.0000
LSE
08:36:18
144
3820.0000
LSE
08:36:41
263
3820.0000
LSE
08:36:41
299
3820.5000
LSE
08:37:15
108
3820.5000
LSE
08:37:15
291
3820.5000
LSE
08:38:28
40
3820.5000
LSE
08:38:28
91
3820.5000
LSE
08:38:28
404
3820.0000
LSE
08:39:39
442
3820.0000
LSE
08:42:52
251
3817.5000
LSE
08:45:25
229
3817.5000
LSE
08:45:25
215
3816.5000
LSE
08:45:44
215
3816.5000
LSE
08:45:44
192
3818.5000
LSE
08:49:54
50
3823.0000
LSE
08:52:23
50
3823.0000
LSE
08:52:23
110
3823.0000
LSE
08:52:23
150
3823.0000
LSE
08:52:23
50
3823.0000
LSE
08:52:23
76
3823.0000
LSE
08:52:23
451
3823.0000
LSE
08:52:23
480
3824.5000
LSE
08:54:12
457
3825.5000
LSE
08:56:10
81
3825.5000
LSE
08:56:10
220
3825.5000
LSE
08:56:10
53
3825.5000
LSE
08:56:10
366
3824.5000
LSE
08:56:21
73
3824.5000
LSE
08:56:21
434
3824.5000
LSE
08:56:21
644
3823.5000
LSE
08:56:44
486
3824.5000
LSE
08:57:26
140
3826.0000
LSE
08:59:14
314
3826.0000
LSE
08:59:14
436
3826.5000
LSE
08:59:14
57
3826.5000
LSE
09:00:10
33
3826.5000
LSE
09:00:11
380
3826.5000
LSE
09:00:14
505
3828.0000
LSE
09:02:02
94
3828.0000
LSE
09:02:02
460
3828.5000
LSE
09:04:19
458
3828.5000
LSE
09:04:19
34
3827.5000
LSE
09:04:29
410
3827.5000
LSE
09:04:29
233
3827.5000
LSE
09:08:37
310
3827.5000
LSE
09:08:37
238
3827.5000
LSE
09:08:37
97
3827.5000
LSE
09:08:37
76
3831.0000
LSE
09:11:07
50
3831.0000
LSE
09:11:07
187
3831.0000
LSE
09:11:07
50
3831.0000
LSE
09:11:07
1100
3831.0000
LSE
09:11:07
483
3831.0000
LSE
09:12:02
95
3830.5000
LSE
09:12:04
72
3830.5000
LSE
09:12:04
425
3830.5000
LSE
09:12:05
440
3829.5000
LSE
09:13:25
123
3826.5000
LSE
09:14:41
410
3825.0000
LSE
09:15:27
55
3825.0000
LSE
09:15:27
175
3826.5000
LSE
09:20:09
245
3826.5000
LSE
09:20:09
172
3826.5000
LSE
09:20:09
50
3827.0000
LSE
09:20:09
76
3827.0000
LSE
09:20:09
50
3827.0000
LSE
09:20:09
50
3827.0000
LSE
09:20:09
150
3827.0000
LSE
09:20:09
55
3826.0000
LSE
09:20:10
50
3826.0000
LSE
09:20:10
50
3826.0000
LSE
09:20:10
332
3826.0000
LSE
09:20:10
517
3826.0000
LSE
09:20:10
21
3825.5000
LSE
09:20:28
377
3825.5000
LSE
09:20:28
17
3825.5000
LSE
09:20:28
412
3824.5000
LSE
09:20:33
186
3823.5000
LSE
09:20:36
234
3823.5000
LSE
09:20:36
500
3827.0000
LSE
09:22:26
561
3827.0000
LSE
09:22:26
100
3827.0000
LSE
09:22:26
67
3832.5000
LSE
09:24:04
192
3832.0000
LSE
09:24:04
50
3832.5000
LSE
09:24:04
152
3834.0000
LSE
09:24:21
376
3834.0000
LSE
09:24:21
22
3834.0000
LSE
09:24:21
46
3835.0000
LSE
09:24:37
500
3835.0000
LSE
09:24:37
577
3834.5000
LSE
09:24:39
430
3835.0000
LSE
09:24:39
430
3834.5000
LSE
09:24:39
203
3835.5000
LSE
09:25:09
154
3835.5000
LSE
09:25:15
430
3835.5000
LSE
09:25:15
459
3835.5000
LSE
09:25:15
26
3835.5000
LSE
09:25:16
150
3835.5000
LSE
09:25:16
50
3835.5000
LSE
09:25:16
180
3835.5000
LSE
09:25:16
31
3835.5000
LSE
09:25:16
144
3835.0000
LSE
09:25:19
561
3835.0000
LSE
09:25:19
535
3834.5000
LSE
09:25:33
22
3834.5000
LSE
09:25:44
204
3834.0000
LSE
09:26:20
276
3834.0000
LSE
09:26:20
502
3834.0000
LSE
09:26:20
463
3833.0000
LSE
09:26:32
423
3832.5000
LSE
09:26:38
150
3831.0000
LSE
09:27:41
325
3831.0000
LSE
09:27:41
150
3831.0000
LSE
09:27:41
50
3831.0000
LSE
09:27:41
50
3831.0000
LSE
09:27:41
150
3831.0000
LSE
09:27:41
468
3831.0000
LSE
09:27:41
150
3834.0000
LSE
09:30:05
249
3834.0000
LSE
09:30:56
612
3834.0000
LSE
09:30:56
115
3833.5000
LSE
09:31:20
331
3833.5000
LSE
09:31:20
619
3833.5000
LSE
09:31:20
49
3833.0000
LSE
09:32:09
384
3833.0000
LSE
09:32:09
111
3832.5000
LSE
09:32:27
233
3832.5000
LSE
09:33:27
251
3832.5000
LSE
09:33:27
291
3832.0000
LSE
09:33:34
118
3832.0000
LSE
09:33:34
410
3832.5000
LSE
09:35:12
49
3832.5000
LSE
09:35:12
218
3833.0000
LSE
09:35:31
842
3832.5000
LSE
09:35:39
815
3832.0000
LSE
09:35:41
50
3833.5000
LSE
09:36:44
75
3833.5000
LSE
09:36:44
210
3833.5000
LSE
09:36:44
440
3833.5000
LSE
09:36:44
142
3835.5000
LSE
09:37:47
150
3835.5000
LSE
09:37:47
50
3835.5000
LSE
09:37:47
50
3835.5000
LSE
09:37:47
76
3835.5000
LSE
09:37:47
50
3835.5000
LSE
09:37:47
16
3835.5000
LSE
09:37:47
246
3835.5000
LSE
09:37:47
567
3835.5000
LSE
09:37:47
223
3835.5000
LSE
09:37:47
58
3835.5000
LSE
09:37:48
150
3835.5000
LSE
09:37:48
76
3835.5000
LSE
09:37:48
50
3835.5000
LSE
09:37:48
50
3835.5000
LSE
09:37:48
50
3835.5000
LSE
09:37:48
104
3835.0000
LSE
09:37:48
50
3835.0000
LSE
09:37:48
50
3835.0000
LSE
09:37:48
50
3835.0000
LSE
09:37:48
76
3835.0000
LSE
09:37:48
150
3835.0000
LSE
09:37:48
190
3834.5000
LSE
09:38:16
50
3834.5000
LSE
09:38:16
76
3834.5000
LSE
09:38:16
50
3834.5000
LSE
09:38:16
50
3834.5000
LSE
09:38:16
491
3835.0000
LSE
09:38:33
21
3835.0000
LSE
09:38:39
88
3835.0000
LSE
09:38:39
31
3835.0000
LSE
09:38:39
331
3835.0000
LSE
09:38:39
103
3836.0000
LSE
09:39:07
35
3836.0000
LSE
09:39:07
43
3836.0000
LSE
09:39:07
150
3836.0000
LSE
09:39:07
75
3836.0000
LSE
09:39:07
209
3835.5000
LSE
09:39:15
451
3835.5000
LSE
09:39:15
421
3835.5000
LSE
09:39:15
486
3835.0000
LSE
09:39:28
274
3835.0000
LSE
09:39:50
345
3835.0000
LSE
09:39:50
331
3835.5000
LSE
09:39:50
125
3837.5000
LSE
09:41:49
12
3837.5000
LSE
09:42:04
932
3838.5000
LSE
09:42:50
470
3840.0000
LSE
09:44:54
647
3839.5000
LSE
09:45:28
277
3838.5000
LSE
09:46:03
144
3838.5000
LSE
09:46:03
69
3838.5000
LSE
09:46:30
333
3838.5000
LSE
09:46:30
459
3838.5000
LSE
09:46:50
68
3838.5000
LSE
09:46:50
40
3841.5000
LSE
09:49:01
48
3841.5000
LSE
09:49:01
332
3841.5000
LSE
09:49:01
435
3841.0000
LSE
09:49:13
335
3841.0000
LSE
09:49:13
82
3841.0000
LSE
09:49:13
55
3845.0000
LSE
09:51:28
330
3845.0000
LSE
09:51:28
430
3844.5000
LSE
09:51:29
445
3844.5000
LSE
09:51:29
303
3844.0000
LSE
09:51:32
31
3844.0000
LSE
09:51:32
35
3844.0000
LSE
09:51:32
44
3844.0000
LSE
09:51:32
621
3844.0000
LSE
09:51:32
526
3844.5000
LSE
09:52:36
467
3844.5000
LSE
09:52:36
482
3845.0000
LSE
09:54:01
529
3845.0000
LSE
09:54:01
531
3845.0000
LSE
09:54:27
603
3844.5000
LSE
09:54:38
330
3844.5000
LSE
09:54:49
76
3844.5000
LSE
09:54:49
30
3844.5000
LSE
09:54:49
50
3844.5000
LSE
09:54:49
101
3844.0000
LSE
09:54:53
330
3844.0000
LSE
09:54:53
331
3844.0000
LSE
09:54:53
103
3844.0000
LSE
09:54:53
30
3844.0000
LSE
09:54:53
88
3844.0000
LSE
09:54:53
410
3843.0000
LSE
09:56:04
710
3842.5000
LSE
09:56:12
100
3842.0000
LSE
09:56:15
531
3842.0000
LSE
09:56:15
26
3842.0000
LSE
09:56:15
25
3842.0000
LSE
09:56:15
150
3843.0000
LSE
09:56:33
150
3842.5000
LSE
09:56:33
54
3842.5000
LSE
09:56:33
50
3843.0000
LSE
09:56:33
86
3843.0000
LSE
09:56:33
50
3843.0000
LSE
09:56:33
50
3843.0000
LSE
09:56:33
216
3843.0000
LSE
09:56:33
33
3843.0000
LSE
09:56:33
64
3843.0000
LSE
09:56:33
57
3843.0000
LSE
09:56:33
50
3843.0000
LSE
09:56:33
76
3843.0000
LSE
09:56:33
153
3842.5000
LSE
09:56:33
675
3843.0000
LSE
09:56:33
67
3842.5000
LSE
09:56:42
154
3842.5000
LSE
09:57:07
331
3842.5000
LSE
09:57:07
508
3842.5000
LSE
09:57:11
500
3842.5000
LSE
09:57:11
288
3842.0000
LSE
09:57:13
199
3842.0000
LSE
09:57:13
130
3842.0000
LSE
09:57:13
89
3842.0000
LSE
09:57:13
182
3842.0000
LSE
09:57:13
497
3841.5000
LSE
09:57:21
31
3842.0000
LSE
09:58:28
50
3842.0000
LSE
09:58:28
271
3842.0000
LSE
09:58:28
50
3842.0000
LSE
09:58:28
169
3842.0000
LSE
09:58:28
331
3842.0000
LSE
09:58:28
104
3842.0000
LSE
09:58:28
271
3842.0000
LSE
09:58:28
500
3842.0000
LSE
09:58:28
76
3842.0000
LSE
09:58:28
418
3842.0000
LSE
09:58:28
437
3841.5000
LSE
09:58:45
478
3841.0000
LSE
09:59:17
467
3841.0000
LSE
09:59:17
364
3841.0000
LSE
09:59:17
74
3841.0000
LSE
09:59:17
155
3840.5000
LSE
10:00:50
92
3840.5000
LSE
10:00:50
150
3840.5000
LSE
10:00:50
318
3840.5000
LSE
10:00:50
150
3840.0000
LSE
10:00:50
439
3842.5000
LSE
10:02:31
30
3842.5000
LSE
10:02:31
460
3842.5000
LSE
10:02:31
463
3842.5000
LSE
10:03:30
79
3862.5000
LSE
12:11:35
372
3862.5000
LSE
12:11:35
6
3859.0000
LSE
12:18:05
17
3859.0000
LSE
12:18:06
323
3859.0000
LSE
12:18:06
97
3859.0000
LSE
12:18:06
398
3863.0000
LSE
12:22:27
420
3863.0000
LSE
12:23:00
145
3863.5000
LSE
12:24:11
143
3863.5000
LSE
12:24:11
405
3864.0000
LSE
12:25:08
453
3864.5000
LSE
12:25:08
193
3864.5000
LSE
12:27:24
235
3864.5000
LSE
12:27:24
346
3867.0000
LSE
12:30:21
123
3867.0000
LSE
12:30:21
404
3867.5000
LSE
12:33:23
13
3867.5000
LSE
12:33:23
180
3867.0000
LSE
12:36:11
29
3867.0000
LSE
12:36:11
208
3867.0000
LSE
12:36:11
11
3866.0000
LSE
12:36:28
409
3867.0000
LSE
12:38:07
402
3868.5000
LSE
12:41:14
300
3867.0000
LSE
12:43:04
129
3867.0000
LSE
12:43:04
37
3867.0000
LSE
12:43:04
24
3867.0000
LSE
12:43:04
409
3867.0000
LSE
12:45:22
419
3865.5000
LSE
12:45:23
124
3862.5000
LSE
12:46:54
310
3862.5000
LSE
12:46:54
67
3862.5000
LSE
12:46:54
399
3862.5000
LSE
12:46:54
92
3861.5000
LSE
12:47:26
353
3861.5000
LSE
12:47:26
31
3861.5000
LSE
12:47:26
274
3862.0000
LSE
12:47:26
162
3862.0000
LSE
12:47:26
490
3860.5000
LSE
12:48:46
152
3858.0000
LSE
12:51:52
198
3858.5000
LSE
12:53:14
68
3858.5000
LSE
12:53:14
102
3861.0000
LSE
12:56:09
350
3861.0000
LSE
12:56:09
90
3861.5000
LSE
12:56:35
216
3861.5000
LSE
12:56:35
150
3861.5000
LSE
12:56:35
490
3861.5000
LSE
12:56:35
32
3862.0000
LSE
12:58:35
150
3862.0000
LSE
12:58:35
50
3862.0000
LSE
12:58:35
50
3862.0000
LSE
12:58:35
150
3861.5000
LSE
12:58:35
50
3862.0000
LSE
12:58:35
465
3862.0000
LSE
12:58:35
465
3861.0000
LSE
13:00:08
44
3861.0000
LSE
13:01:19
11
3861.0000
LSE
13:02:04
59
3861.5000
LSE
13:03:04
50
3863.0000
LSE
13:04:43
50
3863.0000
LSE
13:04:43
170
3863.0000
LSE
13:04:43
150
3863.0000
LSE
13:04:43
48
3863.0000
LSE
13:04:43
168
3863.5000
LSE
13:04:43
402
3863.5000
LSE
13:04:43
458
3862.5000
LSE
13:05:40
150
3864.0000
LSE
13:07:18
160
3864.0000
LSE
13:07:18
237
3864.0000
LSE
13:07:43
203
3864.0000
LSE
13:07:43
474
3863.5000
LSE
13:07:48
422
3863.0000
LSE
13:11:05
406
3862.5000
LSE
13:14:18
309
3864.5000
LSE
13:20:08
222
3864.5000
LSE
13:20:08
530
3865.5000
LSE
13:20:08
470
3865.0000
LSE
13:20:52
221
3864.0000
LSE
13:23:53
223
3864.0000
LSE
13:23:53
17
3864.0000
LSE
13:24:16
122
3864.0000
LSE
13:24:24
315
3864.0000
LSE
13:25:43
422
3865.0000
LSE
13:26:42
479
3865.5000
LSE
13:29:00
150
3865.0000
LSE
13:29:13
112
3865.0000
LSE
13:29:13
124
3865.0000
LSE
13:29:13
182
3865.0000
LSE
13:29:13
481
3864.5000
LSE
13:30:01
272
3864.5000
LSE
13:30:01
141
3864.5000
LSE
13:30:01
460
3866.5000
LSE
13:30:30
572
3866.0000
LSE
13:30:30
434
3866.5000
LSE
13:30:30
428
3865.0000
LSE
13:30:32
474
3865.0000
LSE
13:30:32
481
3864.0000
LSE
13:31:05
464
3863.5000
LSE
13:31:09
454
3863.5000
LSE
13:32:30
420
3862.5000
LSE
13:33:05
488
3863.0000
LSE
13:34:09
160
3863.5000
LSE
13:34:23
50
3863.5000
LSE
13:34:23
63
3863.5000
LSE
13:34:23
150
3863.5000
LSE
13:34:23
50
3863.5000
LSE
13:34:23
221
3862.5000
LSE
13:34:35
256
3862.5000
LSE
13:34:35
475
3861.0000
LSE
13:35:58
20
3861.5000
LSE
13:36:48
260
3861.5000
LSE
13:36:48
139
3861.5000
LSE
13:36:48
468
3861.0000
LSE
13:36:56
502
3862.5000
LSE
13:38:34
368
3861.5000
LSE
13:39:15
96
3861.5000
LSE
13:39:15
100
3862.5000
LSE
13:39:56
341
3862.5000
LSE
13:39:56
472
3862.0000
LSE
13:40:09
76
3861.0000
LSE
13:40:17
221
3861.0000
LSE
13:40:17
150
3861.0000
LSE
13:40:17
198
3859.5000
LSE
13:41:47
291
3859.5000
LSE
13:41:47
405
3858.5000
LSE
13:42:33
468
3859.5000
LSE
13:44:14
108
3858.5000
LSE
13:44:27
50
3858.5000
LSE
13:44:27
50
3858.5000
LSE
13:44:27
50
3858.5000
LSE
13:44:27
50
3858.5000
LSE
13:44:27
150
3858.5000
LSE
13:44:27
473
3857.0000
LSE
13:45:37
442
3857.5000
LSE
13:45:57
416
3857.0000
LSE
13:45:58
435
3857.5000
LSE
13:46:48
394
3860.5000
LSE
13:48:49
73
3860.5000
LSE
13:48:49
487
3860.0000
LSE
13:48:51
435
3861.0000
LSE
13:50:10
432
3863.5000
LSE
13:52:46
490
3863.0000
LSE
13:53:34
471
3862.5000
LSE
13:54:00
456
3861.0000
LSE
13:55:44
60
3858.5000
LSE
13:58:12
383
3858.5000
LSE
13:58:12
336
3858.5000
LSE
14:00:02
114
3858.5000
LSE
14:00:02
38
3858.5000
LSE
14:00:02
210
3857.5000
LSE
14:02:00
150
3857.5000
LSE
14:02:00
135
3857.5000
LSE
14:02:00
52
3857.5000
LSE
14:02:00
221
3857.5000
LSE
14:02:00
555
3856.5000
LSE
14:02:26
541
3856.0000
LSE
14:02:37
605
3856.5000
LSE
14:03:26
150
3856.0000
LSE
14:03:27
55
3856.0000
LSE
14:03:27
50
3856.0000
LSE
14:03:27
150
3856.0000
LSE
14:03:27
50
3856.5000
LSE
14:03:48
101
3856.5000
LSE
14:03:48
150
3856.5000
LSE
14:03:48
27
3856.5000
LSE
14:03:48
102
3856.5000
LSE
14:03:48
111
3856.5000
LSE
14:03:48
189
3856.5000
LSE
14:03:48
82
3856.5000
LSE
14:03:48
18
3856.0000
LSE
14:03:50
207
3856.0000
LSE
14:03:52
150
3856.0000
LSE
14:03:52
470
3856.0000
LSE
14:03:52
396
3856.0000
LSE
14:03:52
209
3856.5000
LSE
14:04:20
99
3856.5000
LSE
14:04:20
297
3856.5000
LSE
14:04:20
450
3856.0000
LSE
14:04:33
182
3856.0000
LSE
14:04:33
138
3856.0000
LSE
14:04:33
95
3855.5000
LSE
14:04:43
294
3855.0000
LSE
14:05:46
105
3855.0000
LSE
14:05:46
200
3855.5000
LSE
14:05:46
270
3855.5000
LSE
14:05:46
809
3856.0000
LSE
14:06:58
523
3855.0000
LSE
14:07:34
182
3855.0000
LSE
14:07:34
86
3854.5000
LSE
14:09:32
190
3854.5000
LSE
14:09:32
150
3854.5000
LSE
14:09:32
464
3854.5000
LSE
14:09:32
39
3854.5000
LSE
14:09:32
75
3855.0000
LSE
14:09:59
27
3855.0000
LSE
14:09:59
124
3855.0000
LSE
14:09:59
150
3855.0000
LSE
14:09:59
35
3855.5000
LSE
14:10:19
301
3855.5000
LSE
14:10:19
130
3855.5000
LSE
14:10:19
13
3856.0000
LSE
14:10:28
83
3856.5000
LSE
14:10:36
50
3856.5000
LSE
14:10:36
50
3856.5000
LSE
14:10:36
50
3856.5000
LSE
14:10:36
150
3856.5000
LSE
14:10:36
76
3856.5000
LSE
14:10:36
180
3856.5000
LSE
14:10:36
387
3856.5000
LSE
14:10:36
73
3856.5000
LSE
14:10:36
826
3855.5000
LSE
14:10:37
220
3857.0000
LSE
14:11:45
150
3857.0000
LSE
14:11:45
679
3857.0000
LSE
14:11:57
435
3856.5000
LSE
14:12:01
75
3858.0000
LSE
14:12:49
50
3858.0000
LSE
14:12:49
150
3858.0000
LSE
14:12:49
50
3858.0000
LSE
14:12:49
142
3858.0000
LSE
14:12:49
746
3857.5000
LSE
14:13:26
523
3858.0000
LSE
14:13:26
171
3858.0000
LSE
14:13:26
441
3857.0000
LSE
14:13:35
402
3856.5000
LSE
14:14:03
37
3857.5000
LSE
14:14:48
430
3858.0000
LSE
14:15:26
486
3858.0000
LSE
14:15:26
77
3857.5000
LSE
14:15:28
53
3857.5000
LSE
14:15:28
369
3857.5000
LSE
14:15:28
470
3858.0000
LSE
14:16:10
315
3857.5000
LSE
14:16:42
145
3857.5000
LSE
14:16:42
486
3857.0000
LSE
14:16:46
428
3859.0000
LSE
14:18:24
489
3862.0000
LSE
14:19:38
541
3861.0000
LSE
14:19:43
425
3860.5000
LSE
14:19:59
48
3861.5000
LSE
14:21:03
75
3861.5000
LSE
14:21:03
150
3861.5000
LSE
14:21:03
190
3861.0000
LSE
14:21:06
477
3861.0000
LSE
14:21:06
420
3861.0000
LSE
14:21:06
413
3864.5000
LSE
14:22:38
67
3865.0000
LSE
14:23:43
276
3865.5000
LSE
14:23:50
79
3865.5000
LSE
14:23:50
37
3865.5000
LSE
14:23:50
40
3865.5000
LSE
14:23:50
20
3865.5000
LSE
14:23:50
329
3866.0000
LSE
14:23:50
150
3866.0000
LSE
14:23:50
474
3865.5000
LSE
14:24:21
424
3865.5000
LSE
14:24:21
500
3864.5000
LSE
14:24:23
429
3865.0000
LSE
14:25:00
494
3863.0000
LSE
14:26:50
87
3863.5000
LSE
14:26:50
236
3863.5000
LSE
14:26:50
157
3863.5000
LSE
14:26:50
531
3866.0000
LSE
14:28:15
710
3866.0000
LSE
14:28:32
59
3867.0000
LSE
14:29:11
67
3867.0000
LSE
14:29:11
50
3867.0000
LSE
14:29:15
75
3867.0000
LSE
14:29:15
150
3867.0000
LSE
14:29:15
340
3865.5000
LSE
14:29:46
695
3866.5000
LSE
14:29:46
399
3866.5000
LSE
14:29:46
351
3865.5000
LSE
14:29:47
86
3866.5000
LSE
14:30:08
75
3866.5000
LSE
14:30:08
50
3866.5000
LSE
14:30:08
50
3866.5000
LSE
14:30:08
150
3866.5000
LSE
14:30:08
50
3866.5000
LSE
14:30:08
92
3866.0000
LSE
14:30:08
445
3866.0000
LSE
14:30:08
429
3866.0000
LSE
14:30:08
100
3867.5000
LSE
14:30:34
313
3867.5000
LSE
14:30:34
569
3867.0000
LSE
14:30:40
200
3870.5000
LSE
14:31:52
147
3871.0000
LSE
14:32:02
1
3871.0000
LSE
14:32:02
273
3871.0000
LSE
14:32:02
170
3871.5000
LSE
14:32:02
506
3871.0000
LSE
14:32:07
531
3871.0000
LSE
14:32:07
93
3870.0000
LSE
14:32:14
530
3870.5000
LSE
14:32:14
578
3869.5000
LSE
14:32:18
50
3869.5000
LSE
14:32:18
70
3869.5000
LSE
14:32:18
442
3869.0000
LSE
14:32:25
718
3867.0000
LSE
14:32:43
127
3867.5000
LSE
14:32:43
110
3867.5000
LSE
14:32:43
200
3867.5000
LSE
14:32:43
40
3867.5000
LSE
14:32:43
118
3868.0000
LSE
14:32:55
200
3868.0000
LSE
14:32:55
95
3868.0000
LSE
14:32:55
64
3868.5000
LSE
14:33:17
300
3868.5000
LSE
14:33:17
74
3868.5000
LSE
14:33:17
403
3868.5000
LSE
14:33:17
444
3869.0000
LSE
14:33:17
507
3870.5000
LSE
14:34:09
190
3871.0000
LSE
14:34:30
75
3871.0000
LSE
14:34:30
495
3871.0000
LSE
14:34:30
692
3870.5000
LSE
14:34:33
200
3870.0000
LSE
14:34:44
133
3870.0000
LSE
14:34:46
418
3870.0000
LSE
14:34:46
100
3870.5000
LSE
14:35:15
100
3870.5000
LSE
14:35:19
100
3870.5000
LSE
14:35:19
80
3870.5000
LSE
14:35:20
2
3870.5000
LSE
14:35:20
100
3870.5000
LSE
14:35:20
238
3870.5000
LSE
14:35:26
100
3870.5000
LSE
14:35:26
441
3867.0000
LSE
14:43:24
405
3868.5000
LSE
14:44:56
460
3868.5000
LSE
14:44:56
217
3868.5000
LSE
14:45:17
195
3868.5000
LSE
14:45:17
407
3868.0000
LSE
14:45:27
439
3867.0000
LSE
14:46:33
114
3869.0000
LSE
14:48:27
296
3869.0000
LSE
14:48:27
456
3868.5000
LSE
14:49:43
406
3868.5000
LSE
14:49:43
615
3868.5000
LSE
14:49:43
110
3868.0000
LSE
14:50:33
251
3868.0000
LSE
14:50:33
110
3868.0000
LSE
14:50:33
23
3868.5000
LSE
14:52:09
39
3868.5000
LSE
14:52:09
271
3869.0000
LSE
14:52:09
151
3869.0000
LSE
14:52:09
429
3872.0000
LSE
14:53:52
56
3872.0000
LSE
14:53:52
59
3872.0000
LSE
14:53:52
429
3872.0000
LSE
14:53:52
473
3871.5000
LSE
14:54:27
27
3871.0000
LSE
14:54:35
454
3871.0000
LSE
14:54:35
113
3871.0000
LSE
14:55:09
337
3871.0000
LSE
14:55:09
111
3868.5000
LSE
14:56:07
375
3868.5000
LSE
14:56:07
343
3868.5000
LSE
14:57:14
100
3868.5000
LSE
14:57:14
435
3868.0000
LSE
14:57:22
54
3868.0000
LSE
14:58:26
306
3868.0000
LSE
14:58:26
54
3868.0000
LSE
14:58:26
430
3870.0000
LSE
15:01:24
17
3870.0000
LSE
15:01:24
113
3869.5000
LSE
15:01:32
202
3869.5000
LSE
15:01:32
126
3869.5000
LSE
15:01:32
40
3869.5000
LSE
15:01:35
409
3869.0000
LSE
15:02:40
493
3868.5000
LSE
15:02:44
436
3872.5000
LSE
15:06:54
130
3873.5000
LSE
15:07:58
180
3873.5000
LSE
15:07:58
180
3873.5000
LSE
15:07:58
431
3873.5000
LSE
15:07:58
3
3875.0000
LSE
15:09:09
439
3875.0000
LSE
15:09:09
430
3875.0000
LSE
15:10:51
422
3877.0000
LSE
15:13:01
440
3877.5000
LSE
15:13:01
481
3878.0000
LSE
15:14:22
495
3877.5000
LSE
15:14:25
447
3876.5000
LSE
15:14:46
412
3878.5000
LSE
15:16:41
408
3876.0000
LSE
15:17:52
380
3875.5000
LSE
15:18:29
115
3875.5000
LSE
15:18:29
405
3875.0000
LSE
15:18:35
94
3874.5000
LSE
15:21:07
356
3874.5000
LSE
15:21:07
10
3874.5000
LSE
15:21:39
21
3874.5000
LSE
15:21:39
13
3874.5000
LSE
15:21:39
479
3872.0000
LSE
15:23:10
1
3872.0000
LSE
15:23:10
37
3873.0000
LSE
15:24:15
402
3873.0000
LSE
15:24:15
424
3873.5000
LSE
15:24:38
406
3873.5000
LSE
15:25:39
98
3872.5000
LSE
15:25:46
370
3872.5000
LSE
15:25:46
62
3872.5000
LSE
15:27:48
399
3872.5000
LSE
15:27:48
222
3872.0000
LSE
15:28:16
239
3872.0000
LSE
15:28:16
257
3874.0000
LSE
15:30:32
354
3874.0000
LSE
15:30:32
487
3874.0000
LSE
15:30:48
437
3873.5000
LSE
15:31:04
81
3873.0000
LSE
15:31:11
13
3873.0000
LSE
15:31:11
155
3873.0000
LSE
15:31:11
114
3873.0000
LSE
15:31:11
37
3873.0000
LSE
15:31:11
26
3877.5000
LSE
15:33:31
419
3877.5000
LSE
15:33:31
25
3877.5000
LSE
15:33:31
425
3881.5000
LSE
15:35:57
129
3881.0000
LSE
15:36:46
320
3881.0000
LSE
15:36:56
451
3880.0000
LSE
15:37:09
421
3880.5000
LSE
15:38:04
261
3880.5000
LSE
15:39:36
217
3880.5000
LSE
15:39:36
310
3878.5000
LSE
15:40:01
180
3878.5000
LSE
15:40:01
425
3876.0000
LSE
15:41:00
58
3876.0000
LSE
15:41:00
152
3876.0000
LSE
15:41:27
32
3876.0000
LSE
15:41:27
234
3876.0000
LSE
15:41:27
281
3877.5000
LSE
15:44:47
435
3877.5000
LSE
15:44:47
78
3877.5000
LSE
15:44:47
80
3877.5000
LSE
15:44:47
200
3879.0000
LSE
15:46:41
200
3879.0000
LSE
15:46:41
255
3879.0000
LSE
15:46:41
200
3879.0000
LSE
15:46:41
489
3879.0000
LSE
15:46:41
447
3879.0000
LSE
15:46:41
30
3832.0000
Turquoise
08:08:36
344
3832.0000
Turquoise
08:08:46
408
3832.0000
Turquoise
08:09:23
355
3835.5000
Turquoise
08:10:56
104
3835.5000
Turquoise
08:10:56
3
3835.5000
Turquoise
08:10:56
1
3830.0000
Turquoise
08:14:22
451
3830.0000
Turquoise
08:14:22
276
3826.0000
Turquoise
08:18:20
14
3826.0000
Turquoise
08:18:20
126
3826.0000
Turquoise
08:18:20
406
3827.0000
Turquoise
08:20:33
180
3822.5000
Turquoise
08:23:57
260
3822.5000
Turquoise
08:23:57
305
3823.0000
Turquoise
08:28:00
68
3823.0000
Turquoise
08:28:00
392
3822.5000
Turquoise
08:28:46
295
3820.5000
Turquoise
08:31:27
121
3820.5000
Turquoise
08:31:27
7
3820.5000
Turquoise
08:31:27
381
3818.5000
Turquoise
08:33:52
66
3818.5000
Turquoise
08:33:52
82
3819.0000
Turquoise
08:35:30
97
3819.0000
Turquoise
08:35:30
53
3819.0000
Turquoise
08:35:30
205
3819.0000
Turquoise
08:35:30
374
3820.0000
Turquoise
08:36:41
16
3820.0000
Turquoise
08:42:14
12
3820.0000
Turquoise
08:42:14
393
3820.0000
Turquoise
08:42:17
1
3820.0000
Turquoise
08:42:52
25
3825.5000
Turquoise
08:56:10
377
3825.5000
Turquoise
08:56:10
420
3827.5000
Turquoise
09:02:02
128
3826.0000
Turquoise
09:20:10
50
3826.0000
Turquoise
09:20:10
373
3826.0000
Turquoise
09:20:10
226
3834.0000
Turquoise
09:24:39
200
3834.0000
Turquoise
09:24:39
149
3834.0000
Turquoise
09:26:20
225
3834.0000
Turquoise
09:26:20
246
3831.0000
Turquoise
09:27:41
128
3831.0000
Turquoise
09:27:41
50
3831.0000
Turquoise
09:27:41
81
3833.5000
Turquoise
09:31:20
252
3833.5000
Turquoise
09:31:20
27
3833.5000
Turquoise
09:31:20
50
3833.5000
Turquoise
09:31:20
437
3833.5000
Turquoise
09:31:20
404
3835.0000
Turquoise
09:37:47
50
3835.0000
Turquoise
09:37:48
100
3835.0000
Turquoise
09:37:48
50
3835.0000
Turquoise
09:37:48
425
3835.0000
Turquoise
09:39:28
396
3839.5000
Turquoise
09:45:28
191
3839.0000
Turquoise
09:45:29
264
3839.0000
Turquoise
09:45:29
400
3844.5000
Turquoise
09:54:49
100
3842.5000
Turquoise
09:56:33
433
3842.0000
Turquoise
09:58:28
438
3840.5000
Turquoise
10:00:50
393
3842.5000
Turquoise
10:03:30
424
3842.5000
Turquoise
10:09:14
447
3845.0000
Turquoise
10:15:05
450
3845.0000
Turquoise
10:15:55
1
3848.5000
Turquoise
10:21:46
415
3848.5000
Turquoise
10:21:46
379
3855.0000
Turquoise
10:30:02
446
3864.0000
Turquoise
10:41:26
42
3870.5000
Turquoise
10:51:02
374
3870.5000
Turquoise
10:51:48
440
3870.5000
Turquoise
10:55:00
428
3870.0000
Turquoise
10:56:28
298
3861.0000
Turquoise
12:13:56
28
3861.0000
Turquoise
12:13:56
85
3861.0000
Turquoise
12:13:56
376
3863.0000
Turquoise
12:22:27
446
3868.5000
Turquoise
12:40:21
16
3868.5000
Turquoise
12:40:21
388
3863.0000
Turquoise
13:04:43
66
3863.0000
Turquoise
13:04:43
444
3865.0000
Turquoise
13:29:13
2
3861.5000
Turquoise
13:36:48
398
3861.5000
Turquoise
13:36:48
411
3862.0000
Turquoise
13:40:09
279
3857.5000
Turquoise
13:46:48
117
3857.5000
Turquoise
13:46:48
427
3863.5000
Turquoise
13:52:46
384
3856.0000
Turquoise
14:04:41
24
3857.0000
Turquoise
14:11:57
63
3857.0000
Turquoise
14:11:57
35
3857.0000
Turquoise
14:11:58
226
3857.0000
Turquoise
14:11:59
54
3857.0000
Turquoise
14:11:59
10
3857.0000
Turquoise
14:11:59
412
3857.5000
Turquoise
14:16:42
404
3865.5000
Turquoise
14:24:21
377
3866.5000
Turquoise
14:29:46
306
3867.0000
Turquoise
14:30:41
438
3870.5000
Turquoise
14:32:14
401
3867.0000
Turquoise
14:32:43
26
3874.0000
Turquoise
14:36:17
350
3874.0000
Turquoise
14:36:17
85
3868.5000
Turquoise
14:40:40
329
3868.5000
Turquoise
14:40:50
315
3869.5000
Turquoise
14:41:16
125
3869.5000
Turquoise
14:41:16
373
3869.5000
Turquoise
14:42:19
421
3867.0000
Turquoise
14:46:33
389
3869.0000
Turquoise
14:52:09
8
3871.0000
Turquoise
14:55:09
377
3871.0000
Turquoise
14:55:09
103
3869.0000
Turquoise
14:59:59
200
3869.0000
Turquoise
14:59:59
128
3869.0000
Turquoise
14:59:59
379
3869.0000
Turquoise
15:02:40
428
3873.5000
Turquoise
15:07:58
403
3875.0000
Turquoise
15:10:51
439
3873.5000
Turquoise
15:25:39
416
3873.5000
Turquoise
15:31:04
25
3874.0000
Turquoise
15:55:21
10
3874.0000
Turquoise
15:55:21
57
3874.0000
Turquoise
15:55:21
6
3874.0000
Turquoise
15:55:22
30
3874.0000
Turquoise
15:55:22
257
3874.0000
Turquoise
15:55:26
454
3872.5000
Turquoise
16:02:32
15
3872.5000
Turquoise
16:07:21
430
3872.5000
Turquoise
16:07:23
285
3873.5000
Turquoise
16:13:57
152
3873.5000
Turquoise
16:13:57
437
3872.0000
Turquoise
16:16:50
392
3871.0000
Turquoise
16:20:02
428
3872.0000
Turquoise
16:22:14
184
3871.0000
Turquoise
16:25:23
219
3871.0000
Turquoise
16:25:23
408
3869.5000
Turquoise
16:25:48
375
3869.0000
Turquoise
16:27:00
111
3868.0000
Turquoise
16:28:08
170
3868.0000
Turquoise
16:28:08
100
3868.0000
Turquoise
16:28:08
50
3868.0000
Turquoise
16:28:08
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSGZMMGVFNGMZM
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