REG - Unilever PLC - Transaction in Own Shares
28 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:
28 October 2021
Number of ordinary shares purchased:
497,960
Highest price paid per share:
GBp 3,910.5000
Lowest price paid per share:
GBp 3,878.5000
Volume weighted average price paid per share:
GBp 3,899.4999
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 53,469,994 of its ordinary shares in treasury and has 2,575,773,778 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,899.0847
301,896
BATS
3,900.4277
59,212
Chi-X
3,900.2979
116,197
Turquoise
3,898.4206
20,655
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
412
3,890.50
BATE
08:05:03
387
3,888.50
BATE
08:07:07
436
3,894.00
BATE
08:09:57
401
3,891.50
BATE
08:11:56
442
3,895.00
BATE
08:17:03
36
3,891.00
BATE
08:20:00
34
3,891.00
BATE
08:20:00
24
3,891.00
BATE
08:20:00
326
3,891.00
BATE
08:20:05
412
3,889.00
BATE
08:29:37
446
3,882.00
BATE
08:35:41
425
3,884.00
BATE
08:44:04
420
3,891.50
BATE
08:57:28
152
3,894.50
BATE
09:08:32
259
3,894.50
BATE
09:08:32
159
3,899.50
BATE
09:14:53
190
3,899.50
BATE
09:14:53
29
3,899.50
BATE
09:14:53
184
3,900.50
BATE
09:16:49
193
3,900.50
BATE
09:16:49
24
3,900.50
BATE
09:16:49
36
3,905.50
BATE
09:24:49
126
3,905.50
BATE
09:24:49
211
3,905.50
BATE
09:25:18
16
3,906.00
BATE
09:27:31
411
3,906.50
BATE
09:28:54
372
3,906.50
BATE
09:41:48
435
3,907.00
BATE
09:43:26
65
3,905.50
BATE
09:44:19
349
3,905.50
BATE
09:44:21
418
3,905.00
BATE
09:44:28
384
3,901.00
BATE
09:51:37
128
3,900.00
BATE
09:54:25
18
3,903.50
BATE
09:56:49
388
3,903.50
BATE
09:56:57
228
3,901.00
BATE
10:01:52
182
3,901.00
BATE
10:01:52
408
3,899.00
BATE
10:08:36
35
3,899.00
BATE
10:08:36
53
3,904.50
BATE
10:15:39
133
3,904.50
BATE
10:16:02
128
3,904.50
BATE
10:17:50
29
3,904.50
BATE
10:17:50
22
3,904.50
BATE
10:17:50
45
3,904.50
BATE
10:17:50
204
3,901.50
BATE
10:21:01
177
3,901.50
BATE
10:21:24
121
3,901.50
BATE
10:26:11
459
3,907.50
BATE
10:33:07
264
3,906.50
BATE
10:33:10
90
3906.5000
BATE
10:33:10
51
3906.5000
BATE
10:33:10
123
3900.0000
BATE
10:39:35
192
3900.0000
BATE
10:39:55
133
3900.0000
BATE
10:39:55
356
3905.5000
BATE
10:47:01
16
3905.5000
BATE
10:47:01
340
3902.0000
BATE
10:52:01
22
3902.0000
BATE
10:52:01
46
3902.0000
BATE
10:52:01
10
3902.0000
BATE
10:52:01
418
3900.0000
BATE
10:57:14
375
3902.0000
BATE
11:02:36
58
3902.0000
BATE
11:02:36
417
3904.0000
BATE
11:07:54
451
3899.5000
BATE
11:14:09
114
3896.5000
BATE
11:26:04
441
3898.0000
BATE
11:28:24
424
3896.5000
BATE
11:33:46
415
3896.0000
BATE
11:38:47
88
3893.5000
BATE
11:43:32
364
3893.5000
BATE
11:43:32
182
3890.0000
BATE
11:51:58
167
3890.0000
BATE
11:51:58
64
3890.0000
BATE
11:51:58
300
3890.0000
BATE
11:56:21
10
3890.0000
BATE
11:56:21
114
3890.0000
BATE
11:56:21
400
3887.0000
BATE
12:02:13
36
3887.0000
BATE
12:02:13
425
3889.0000
BATE
12:07:58
25
3889.0000
BATE
12:14:02
412
3890.0000
BATE
12:17:13
74
3892.0000
BATE
12:22:01
57
3892.0000
BATE
12:22:01
133
3892.0000
BATE
12:22:01
143
3892.0000
BATE
12:23:10
399
3892.0000
BATE
12:27:45
430
3891.5000
BATE
12:38:05
15
3891.5000
BATE
12:38:05
378
3899.0000
BATE
12:42:34
332
3900.0000
BATE
12:47:17
75
3900.0000
BATE
12:47:17
425
3898.0000
BATE
12:53:24
122
3888.0000
BATE
13:01:04
18
3888.0000
BATE
13:01:04
59
3888.0000
BATE
13:01:04
46
3888.0000
BATE
13:01:04
82
3888.0000
BATE
13:01:05
122
3888.0000
BATE
13:01:13
399
3898.0000
BATE
13:08:44
257
3899.0000
BATE
13:14:13
205
3899.0000
BATE
13:14:13
420
3904.0000
BATE
13:23:44
26
3904.0000
BATE
13:23:44
399
3902.0000
BATE
13:29:00
427
3898.0000
BATE
13:32:46
26
3895.0000
BATE
13:37:50
400
3895.0000
BATE
13:37:50
83
3895.0000
BATE
13:44:36
334
3895.0000
BATE
13:44:36
75
3894.5000
BATE
13:50:57
384
3894.5000
BATE
13:50:57
205
3893.5000
BATE
13:54:51
182
3893.5000
BATE
13:54:51
387
3894.5000
BATE
14:00:32
386
3892.5000
BATE
14:03:55
6
3894.5000
BATE
14:08:27
126
3894.5000
BATE
14:08:27
48
3894.5000
BATE
14:08:44
270
3894.5000
BATE
14:08:44
254
3895.5000
BATE
14:13:09
166
3895.5000
BATE
14:13:09
279
3896.5000
BATE
14:17:10
158
3896.5000
BATE
14:17:10
416
3898.0000
BATE
14:21:41
454
3900.5000
BATE
14:24:03
257
3902.0000
BATE
14:25:49
122
3902.0000
BATE
14:25:49
35
3902.5000
BATE
14:27:05
413
3902.5000
BATE
14:27:36
458
3900.5000
BATE
14:30:32
437
3900.0000
BATE
14:30:34
5
3899.5000
BATE
14:31:46
391
3899.5000
BATE
14:31:46
140
3904.0000
BATE
14:32:49
150
3904.0000
BATE
14:32:49
144
3904.0000
BATE
14:32:55
376
3904.0000
BATE
14:32:55
442
3904.5000
BATE
14:33:26
410
3908.5000
BATE
14:35:54
157
3908.5000
BATE
14:35:55
100
3908.5000
BATE
14:35:55
527
3908.0000
BATE
14:35:56
188
3908.5000
BATE
14:35:56
455
3908.0000
BATE
14:35:58
88
3908.0000
BATE
14:35:58
383
3907.5000
BATE
14:38:17
282
3906.5000
BATE
14:39:20
49
3906.5000
BATE
14:39:20
82
3906.5000
BATE
14:39:20
363
3908.5000
BATE
14:41:44
86
3908.5000
BATE
14:41:44
214
3907.0000
BATE
14:43:41
238
3907.0000
BATE
14:43:41
428
3906.5000
BATE
14:44:44
452
3905.5000
BATE
14:45:50
169
3906.5000
BATE
14:50:09
32
3906.5000
BATE
14:50:09
172
3906.5000
BATE
14:50:09
311
3901.0000
BATE
14:52:43
96
3901.0000
BATE
14:52:46
333
3899.0000
BATE
14:55:32
119
3899.0000
BATE
14:55:32
174
3897.5000
BATE
14:58:13
104
3897.5000
BATE
14:58:13
103
3897.5000
BATE
14:58:13
30
3897.5000
BATE
14:58:13
377
3899.0000
BATE
15:02:05
371
3898.0000
BATE
15:02:07
5
3898.5000
BATE
15:03:23
414
3900.0000
BATE
15:03:23
55
3898.5000
BATE
15:03:25
35
3898.5000
BATE
15:03:25
327
3898.5000
BATE
15:03:25
381
3897.5000
BATE
15:05:45
238
3898.5000
BATE
15:06:21
134
3898.5000
BATE
15:06:21
407
3904.5000
BATE
15:09:18
456
3903.5000
BATE
15:09:20
457
3901.0000
BATE
15:10:51
373
3901.0000
BATE
15:12:04
385
3900.5000
BATE
15:12:53
337
3898.5000
BATE
15:14:48
41
3898.5000
BATE
15:14:48
265
3898.0000
BATE
15:15:20
193
3898.0000
BATE
15:15:20
178
3901.5000
BATE
15:19:14
210
3901.5000
BATE
15:19:14
26
3901.5000
BATE
15:19:14
81
3901.5000
BATE
15:19:14
9
3901.5000
BATE
15:19:14
36
3901.5000
BATE
15:19:14
26
3901.5000
BATE
15:19:14
35
3901.5000
BATE
15:19:14
123
3902.5000
BATE
15:20:16
323
3902.5000
BATE
15:20:16
453
3899.5000
BATE
15:21:13
462
3900.5000
BATE
15:23:10
426
3898.5000
BATE
15:25:08
4
3898.5000
BATE
15:25:08
392
3899.0000
BATE
15:26:25
438
3899.0000
BATE
15:28:03
21
3899.0000
BATE
15:28:04
3
3899.0000
BATE
15:28:08
264
3899.5000
BATE
15:29:28
144
3899.5000
BATE
15:29:28
445
3899.5000
BATE
15:29:28
118
3900.0000
BATE
15:30:19
326
3900.0000
BATE
15:30:25
99
3899.0000
BATE
15:31:49
37
3899.0000
BATE
15:31:49
458
3900.0000
BATE
15:31:49
283
3899.0000
BATE
15:31:50
374
3902.0000
BATE
15:34:22
415
3901.5000
BATE
15:34:47
53
3901.0000
BATE
15:35:45
363
3901.0000
BATE
15:35:45
383
3901.0000
BATE
15:37:21
363
3905.0000
BATE
15:38:40
182
3905.5000
BATE
15:40:16
264
3905.5000
BATE
15:40:16
319
3905.5000
BATE
15:42:02
67
3905.5000
BATE
15:42:04
436
3906.0000
BATE
15:43:16
388
3910.0000
BATE
15:45:39
437
3910.0000
BATE
15:46:02
212
3907.5000
BATE
15:48:44
180
3907.5000
BATE
15:48:44
398
3906.5000
BATE
15:48:55
412
3907.5000
BATE
15:52:38
86
3904.5000
BATE
15:53:53
323
3904.5000
BATE
15:53:53
261
3906.0000
BATE
15:54:23
168
3906.0000
BATE
15:54:23
179
3906.5000
BATE
15:56:08
245
3906.5000
BATE
15:56:20
392
3904.5000
BATE
15:58:06
582
3908.0000
BATE
16:00:20
273
3907.0000
BATE
16:01:46
141
3907.0000
BATE
16:02:04
387
3908.0000
BATE
16:04:01
117
3907.5000
BATE
16:04:36
153
3907.5000
BATE
16:04:36
20
3907.5000
BATE
16:04:36
114
3907.5000
BATE
16:04:36
406
3905.0000
BATE
16:09:13
382
3904.5000
BATE
16:09:34
374
3904.0000
BATE
16:11:26
208
3907.5000
BATE
16:16:34
46
3908.0000
BATE
16:17:01
16
3910.5000
BATE
16:18:04
532
3910.0000
BATE
16:18:07
378
3909.0000
BATE
16:18:13
452
3891.5000
CHIX
08:04:58
415
3887.0000
CHIX
08:07:30
399
3887.0000
CHIX
08:08:27
13
3887.0000
CHIX
08:08:27
442
3894.5000
CHIX
08:09:57
377
3892.5000
CHIX
08:10:05
307
3891.5000
CHIX
08:11:56
65
3891.5000
CHIX
08:11:56
427
3892.0000
CHIX
08:13:47
413
3891.0000
CHIX
08:15:08
100
3891.5000
CHIX
08:15:48
230
3891.5000
CHIX
08:15:48
100
3891.5000
CHIX
08:15:48
411
3892.0000
CHIX
08:15:48
434
3891.5000
CHIX
08:20:00
420
3890.0000
CHIX
08:20:26
397
3892.5000
CHIX
08:21:35
402
3893.5000
CHIX
08:23:01
299
3890.0000
CHIX
08:27:35
83
3890.0000
CHIX
08:27:35
314
3889.0000
CHIX
08:29:37
88
3889.0000
CHIX
08:29:37
435
3886.5000
CHIX
08:30:00
454
3885.0000
CHIX
08:31:22
389
3883.5000
CHIX
08:33:21
415
3882.0000
CHIX
08:35:05
403
3879.0000
CHIX
08:37:11
379
3879.0000
CHIX
08:37:39
383
3878.5000
CHIX
08:37:42
411
3882.0000
CHIX
08:41:04
382
3881.5000
CHIX
08:41:53
385
3885.5000
CHIX
08:44:01
98
3885.5000
CHIX
08:47:36
276
3885.5000
CHIX
08:47:36
452
3888.5000
CHIX
08:48:31
457
3886.5000
CHIX
08:52:25
382
3887.0000
CHIX
08:52:25
411
3890.0000
CHIX
08:56:30
453
3891.5000
CHIX
08:57:28
403
3891.5000
CHIX
08:58:58
389
3890.0000
CHIX
09:01:44
371
3889.0000
CHIX
09:02:57
4
3889.0000
CHIX
09:02:58
36
3889.0000
CHIX
09:03:00
131
3893.0000
CHIX
09:08:32
244
3893.0000
CHIX
09:08:32
3
3894.5000
CHIX
09:08:32
239
3894.5000
CHIX
09:08:32
100
3894.5000
CHIX
09:08:32
100
3894.5000
CHIX
09:08:32
377
3894.5000
CHIX
09:08:32
100
3894.5000
CHIX
09:08:32
15
3894.5000
CHIX
09:08:32
107
3894.5000
CHIX
09:08:32
127
3893.0000
CHIX
09:10:05
288
3893.0000
CHIX
09:11:01
458
3899.5000
CHIX
09:14:53
459
3900.0000
CHIX
09:15:19
445
3901.0000
CHIX
09:18:13
406
3898.0000
CHIX
09:19:22
405
3905.0000
CHIX
09:23:59
6
3907.5000
CHIX
09:27:24
453
3907.5000
CHIX
09:27:31
257
3903.5000
CHIX
09:33:14
95
3903.5000
CHIX
09:33:14
45
3903.5000
CHIX
09:33:14
333
3903.0000
CHIX
09:35:23
108
3903.0000
CHIX
09:35:23
45
3906.0000
CHIX
09:40:01
388
3907.0000
CHIX
09:41:42
49
3907.0000
CHIX
09:41:42
434
3909.0000
CHIX
09:43:06
613
3906.5000
CHIX
09:43:29
430
3905.0000
CHIX
09:44:28
241
3905.0000
CHIX
09:45:38
154
3905.0000
CHIX
09:45:39
308
3903.5000
CHIX
09:47:55
94
3903.5000
CHIX
09:47:55
446
3903.0000
CHIX
09:49:37
394
3901.0000
CHIX
09:51:37
451
3903.5000
CHIX
09:56:57
200
3901.5000
CHIX
10:00:52
38
3901.5000
CHIX
10:01:31
1
3901.5000
CHIX
10:01:38
204
3901.5000
CHIX
10:01:50
202
3901.0000
CHIX
10:04:45
245
3901.0000
CHIX
10:04:45
427
3902.5000
CHIX
10:10:14
43
3904.5000
CHIX
10:16:02
86
3904.5000
CHIX
10:16:02
57
3904.5000
CHIX
10:16:02
65
3904.5000
CHIX
10:16:51
84
3904.5000
CHIX
10:17:54
100
3904.0000
CHIX
10:18:01
100
3904.0000
CHIX
10:18:01
100
3904.0000
CHIX
10:18:01
113
3904.0000
CHIX
10:18:01
45
3904.5000
CHIX
10:18:01
201
3900.5000
CHIX
10:24:17
89
3900.5000
CHIX
10:24:17
80
3900.5000
CHIX
10:24:17
101
3902.0000
CHIX
10:27:56
266
3904.5000
CHIX
10:31:00
60
3904.5000
CHIX
10:31:00
21
3904.5000
CHIX
10:31:00
69
3904.5000
CHIX
10:31:00
32
3904.5000
CHIX
10:31:00
400
3907.5000
CHIX
10:33:08
14
3907.5000
CHIX
10:33:08
85
3901.5000
CHIX
10:37:17
313
3901.5000
CHIX
10:37:21
197
3902.0000
CHIX
10:45:16
177
3902.0000
CHIX
10:45:16
372
3905.5000
CHIX
10:47:01
439
3902.0000
CHIX
10:52:01
423
3900.0000
CHIX
10:57:14
19
3901.5000
CHIX
11:02:05
432
3901.5000
CHIX
11:02:05
432
3904.0000
CHIX
11:05:25
101
3901.0000
CHIX
11:11:36
296
3901.0000
CHIX
11:11:36
374
3898.5000
CHIX
11:15:39
435
3892.5000
CHIX
11:20:42
200
3898.0000
CHIX
11:28:24
125
3898.0000
CHIX
11:28:24
46
3898.0000
CHIX
11:28:24
46
3898.0000
CHIX
11:28:24
293
3897.5000
CHIX
11:32:34
156
3897.5000
CHIX
11:32:34
460
3896.0000
CHIX
11:38:30
39
3893.5000
CHIX
11:43:17
310
3893.5000
CHIX
11:43:32
65
3893.5000
CHIX
11:43:32
393
3890.0000
CHIX
11:49:37
415
3891.5000
CHIX
11:52:54
360
3887.0000
CHIX
11:57:16
26
3887.0000
CHIX
11:57:37
219
3887.0000
CHIX
12:00:28
214
3887.0000
CHIX
12:00:28
50
3888.5000
CHIX
12:05:36
346
3888.5000
CHIX
12:05:36
8
3891.0000
CHIX
12:11:24
286
3891.0000
CHIX
12:11:24
49
3891.0000
CHIX
12:11:24
51
3891.0000
CHIX
12:11:24
383
3890.0000
CHIX
12:17:13
35
3890.0000
CHIX
12:17:13
406
3892.0000
CHIX
12:22:01
417
3892.5000
CHIX
12:27:00
7
3892.5000
CHIX
12:27:00
169
3887.5000
CHIX
12:32:09
290
3887.5000
CHIX
12:32:09
182
3891.5000
CHIX
12:38:05
69
3896.0000
CHIX
12:39:29
360
3896.0000
CHIX
12:39:29
186
3898.0000
CHIX
12:45:04
455
3900.5000
CHIX
12:47:15
371
3898.0000
CHIX
12:53:24
10
3893.5000
CHIX
12:57:47
426
3893.5000
CHIX
12:57:47
449
3894.0000
CHIX
13:04:12
13
3894.0000
CHIX
13:04:12
226
3898.0000
CHIX
13:09:44
165
3898.0000
CHIX
13:09:45
449
3898.5000
CHIX
13:14:14
67
3903.0000
CHIX
13:21:45
186
3903.0000
CHIX
13:21:48
124
3903.0000
CHIX
13:21:48
404
3903.0000
CHIX
13:24:58
104
3902.0000
CHIX
13:29:00
327
3902.0000
CHIX
13:29:00
416
3897.5000
CHIX
13:32:48
105
3895.0000
CHIX
13:37:33
288
3895.0000
CHIX
13:37:33
76
3896.5000
CHIX
13:41:34
38
3896.5000
CHIX
13:41:43
321
3896.5000
CHIX
13:41:43
456
3894.0000
CHIX
13:46:05
433
3894.5000
CHIX
13:50:57
455
3893.5000
CHIX
13:54:53
78
3894.5000
CHIX
14:00:32
298
3894.5000
CHIX
14:00:32
200
3892.5000
CHIX
14:02:30
192
3892.0000
CHIX
14:04:21
241
3892.0000
CHIX
14:04:21
303
3894.5000
CHIX
14:08:27
85
3894.5000
CHIX
14:08:44
458
3893.5000
CHIX
14:11:58
388
3898.0000
CHIX
14:15:45
28
3896.0000
CHIX
14:18:58
46
3896.0000
CHIX
14:18:58
67
3896.0000
CHIX
14:18:58
36
3898.0000
CHIX
14:21:41
82
3901.0000
CHIX
14:23:23
217
3901.0000
CHIX
14:23:23
134
3901.0000
CHIX
14:23:37
19
3901.0000
CHIX
14:23:44
28
3901.0000
CHIX
14:23:44
32
3901.0000
CHIX
14:23:44
40
3901.0000
CHIX
14:24:03
46
3901.0000
CHIX
14:24:03
200
3901.0000
CHIX
14:24:03
233
3900.5000
CHIX
14:24:51
223
3900.5000
CHIX
14:24:51
300
3902.0000
CHIX
14:25:49
451
3902.0000
CHIX
14:25:49
158
3901.0000
CHIX
14:26:13
254
3901.0000
CHIX
14:26:13
427
3901.5000
CHIX
14:27:36
444
3902.5000
CHIX
14:27:36
447
3900.0000
CHIX
14:29:01
427
3900.5000
CHIX
14:30:32
436
3900.0000
CHIX
14:30:34
370
3899.5000
CHIX
14:30:58
200
3900.5000
CHIX
14:31:42
422
3899.5000
CHIX
14:31:46
213
3900.0000
CHIX
14:31:46
329
3900.0000
CHIX
14:31:46
311
3904.0000
CHIX
14:32:49
200
3904.5000
CHIX
14:32:55
295
3904.0000
CHIX
14:33:00
68
3904.0000
CHIX
14:33:00
101
3904.0000
CHIX
14:33:26
388
3904.5000
CHIX
14:33:26
287
3904.0000
CHIX
14:33:28
447
3903.5000
CHIX
14:33:59
390
3904.0000
CHIX
14:34:30
373
3904.5000
CHIX
14:34:57
437
3908.0000
CHIX
14:35:58
25
3908.0000
CHIX
14:35:58
440
3908.5000
CHIX
14:36:16
376
3908.0000
CHIX
14:36:21
397
3905.5000
CHIX
14:36:56
410
3908.5000
CHIX
14:38:16
409
3907.5000
CHIX
14:38:17
100
3906.5000
CHIX
14:39:06
23
3906.5000
CHIX
14:39:16
59
3906.5000
CHIX
14:39:16
59
3906.5000
CHIX
14:39:16
447
3906.5000
CHIX
14:39:20
142
3906.5000
CHIX
14:39:20
124
3906.5000
CHIX
14:40:25
428
3907.0000
CHIX
14:40:25
191
3906.5000
CHIX
14:40:26
113
3906.5000
CHIX
14:40:31
108
3909.0000
CHIX
14:41:37
350
3909.0000
CHIX
14:41:37
389
3907.0000
CHIX
14:41:51
60
3907.0000
CHIX
14:41:54
9
3906.5000
CHIX
14:42:52
91
3907.0000
CHIX
14:43:23
326
3907.0000
CHIX
14:43:23
40
3907.0000
CHIX
14:43:23
56
3907.0000
CHIX
14:43:41
107
3907.0000
CHIX
14:43:41
248
3907.0000
CHIX
14:43:41
374
3906.0000
CHIX
14:44:44
381
3906.5000
CHIX
14:44:44
10
3906.5000
CHIX
14:44:44
279
3906.5000
CHIX
14:45:46
166
3906.5000
CHIX
14:45:46
59
3908.0000
CHIX
14:48:04
417
3908.0000
CHIX
14:48:04
458
3907.5000
CHIX
14:48:04
402
3908.0000
CHIX
14:48:04
373
3907.5000
CHIX
14:48:35
413
3906.0000
CHIX
14:50:09
172
3906.5000
CHIX
14:50:09
45
3906.5000
CHIX
14:50:09
417
3906.5000
CHIX
14:50:09
123
3901.5000
CHIX
14:51:28
11
3901.5000
CHIX
14:51:40
33
3901.5000
CHIX
14:51:40
278
3901.5000
CHIX
14:51:40
422
3902.0000
CHIX
14:52:24
22
3902.0000
CHIX
14:52:24
15
3902.0000
CHIX
14:52:24
430
3901.5000
CHIX
14:52:43
421
3900.0000
CHIX
14:53:11
61
3900.5000
CHIX
14:55:12
69
3900.5000
CHIX
14:55:12
272
3900.5000
CHIX
14:55:12
104
3900.0000
CHIX
14:55:24
326
3900.0000
CHIX
14:55:24
375
3899.5000
CHIX
14:55:32
393
3898.0000
CHIX
14:57:05
468
3897.5000
CHIX
14:57:07
222
3897.5000
CHIX
14:58:13
153
3897.5000
CHIX
14:58:13
31
3897.5000
CHIX
14:58:13
439
3897.5000
CHIX
14:58:48
392
3898.0000
CHIX
15:00:10
447
3897.5000
CHIX
15:00:32
293
3897.0000
CHIX
15:00:46
163
3897.0000
CHIX
15:00:46
106
3899.0000
CHIX
15:02:05
313
3899.0000
CHIX
15:02:05
441
3898.5000
CHIX
15:02:07
346
3899.0000
CHIX
15:03:23
33
3899.0000
CHIX
15:03:23
370
3899.5000
CHIX
15:03:23
65
3899.0000
CHIX
15:04:21
306
3899.0000
CHIX
15:04:21
400
3899.5000
CHIX
15:04:46
465
3898.5000
CHIX
15:06:21
370
3898.5000
CHIX
15:07:04
282
3901.0000
CHIX
15:07:48
71
3901.0000
CHIX
15:07:48
47
3901.0000
CHIX
15:07:48
11
3901.0000
CHIX
15:07:48
122
3904.5000
CHIX
15:09:16
389
3904.5000
CHIX
15:09:18
457
3904.0000
CHIX
15:09:20
100
3904.5000
CHIX
15:09:38
53
3904.5000
CHIX
15:09:38
265
3904.5000
CHIX
15:09:44
40
3903.0000
CHIX
15:10:05
397
3903.0000
CHIX
15:10:05
100
3902.0000
CHIX
15:10:36
100
3902.0000
CHIX
15:10:36
410
3902.5000
CHIX
15:11:48
401
3902.0000
CHIX
15:11:51
208
3900.5000
CHIX
15:12:29
79
3900.5000
CHIX
15:12:29
159
3900.5000
CHIX
15:12:29
431
3899.0000
CHIX
15:13:38
5
3898.0000
CHIX
15:14:48
100
3898.0000
CHIX
15:14:48
89
3898.0000
CHIX
15:14:48
223
3898.0000
CHIX
15:14:48
394
3898.5000
CHIX
15:14:48
10
3899.5000
CHIX
15:16:36
402
3899.5000
CHIX
15:16:36
452
3900.5000
CHIX
15:17:15
425
3901.0000
CHIX
15:17:15
368
3901.5000
CHIX
15:18:34
69
3901.5000
CHIX
15:18:34
447
3901.5000
CHIX
15:19:14
88
3903.0000
CHIX
15:20:16
200
3903.0000
CHIX
15:20:16
173
3903.0000
CHIX
15:20:16
419
3903.0000
CHIX
15:20:16
390
3899.0000
CHIX
15:21:27
34
3900.0000
CHIX
15:22:14
9
3900.0000
CHIX
15:22:14
292
3900.0000
CHIX
15:22:14
16
3900.0000
CHIX
15:22:14
451
3900.0000
CHIX
15:22:22
68
3900.0000
CHIX
15:22:22
49
3900.5000
CHIX
15:23:31
363
3900.5000
CHIX
15:23:31
376
3899.0000
CHIX
15:23:50
93
3898.5000
CHIX
15:25:08
41
3898.5000
CHIX
15:25:08
100
3898.5000
CHIX
15:25:08
65
3898.5000
CHIX
15:25:08
100
3898.5000
CHIX
15:25:08
181
3899.0000
CHIX
15:26:25
123
3899.0000
CHIX
15:26:25
85
3899.0000
CHIX
15:26:25
238
3898.5000
CHIX
15:26:41
140
3898.5000
CHIX
15:26:41
406
3898.5000
CHIX
15:26:41
444
3899.0000
CHIX
15:28:03
312
3899.5000
CHIX
15:29:28
131
3899.5000
CHIX
15:29:28
399
3899.5000
CHIX
15:29:28
436
3900.5000
CHIX
15:30:19
430
3899.5000
CHIX
15:31:49
461
3900.0000
CHIX
15:31:49
482
3902.0000
CHIX
15:34:22
451
3901.5000
CHIX
15:34:24
404
3902.0000
CHIX
15:34:47
414
3900.5000
CHIX
15:36:08
407
3900.5000
CHIX
15:36:32
409
3901.5000
CHIX
15:37:08
79
3905.5000
CHIX
15:38:02
321
3905.5000
CHIX
15:38:02
418
3905.0000
CHIX
15:38:14
268
3905.5000
CHIX
15:40:16
14
3905.5000
CHIX
15:40:30
217
3905.5000
CHIX
15:40:30
128
3905.5000
CHIX
15:40:30
65
3905.5000
CHIX
15:40:30
94
3905.5000
CHIX
15:40:31
432
3905.5000
CHIX
15:40:41
410
3905.5000
CHIX
15:42:04
16
3905.5000
CHIX
15:43:34
405
3906.0000
CHIX
15:43:34
300
3906.0000
CHIX
15:44:00
94
3906.0000
CHIX
15:44:00
411
3905.5000
CHIX
15:44:03
430
3909.0000
CHIX
15:45:02
180
3909.0000
CHIX
15:45:06
87
3909.0000
CHIX
15:45:06
357
3910.0000
CHIX
15:46:02
25
3910.0000
CHIX
15:46:02
53
3909.0000
CHIX
15:46:17
405
3909.0000
CHIX
15:46:17
23
3907.5000
CHIX
15:47:28
436
3907.5000
CHIX
15:47:28
91
3907.5000
CHIX
15:48:44
316
3907.5000
CHIX
15:48:44
347
3907.0000
CHIX
15:48:55
62
3907.0000
CHIX
15:48:55
167
3908.0000
CHIX
15:50:09
220
3908.0000
CHIX
15:50:10
12
3908.0000
CHIX
15:50:33
370
3908.0000
CHIX
15:50:33
24
3908.0000
CHIX
15:50:33
427
3906.0000
CHIX
15:51:55
20
3907.5000
CHIX
15:52:38
20
3907.5000
CHIX
15:52:38
29
3907.5000
CHIX
15:52:38
362
3907.5000
CHIX
15:52:38
349
3907.5000
CHIX
15:52:38
259
3905.0000
CHIX
15:53:20
73
3905.0000
CHIX
15:53:21
30
3905.0000
CHIX
15:53:22
45
3905.0000
CHIX
15:53:22
21
3905.0000
CHIX
15:53:27
24
3905.0000
CHIX
15:53:27
343
3905.5000
CHIX
15:54:44
404
3906.5000
CHIX
15:55:18
54
3906.5000
CHIX
15:55:18
391
3907.0000
CHIX
15:56:02
396
3906.5000
CHIX
15:56:20
427
3906.0000
CHIX
15:56:22
47
3907.0000
CHIX
15:58:34
17
3907.0000
CHIX
15:58:34
177
3907.0000
CHIX
15:58:34
14
3907.0000
CHIX
15:58:34
21
3907.0000
CHIX
15:58:34
15
3906.5000
CHIX
15:58:45
80
3906.5000
CHIX
15:58:45
145
3906.5000
CHIX
15:58:45
64
3906.5000
CHIX
15:58:45
453
3906.5000
CHIX
15:58:50
121
3906.5000
CHIX
15:58:50
167
3908.0000
CHIX
16:00:21
110
3908.0000
CHIX
16:00:21
33
3908.0000
CHIX
16:00:21
98
3908.0000
CHIX
16:00:21
405
3907.5000
CHIX
16:00:28
448
3907.0000
CHIX
16:00:29
218
3907.5000
CHIX
16:02:16
68
3907.5000
CHIX
16:02:16
41
3907.5000
CHIX
16:02:16
29
3907.5000
CHIX
16:02:16
427
3907.5000
CHIX
16:02:45
424
3907.0000
CHIX
16:02:48
71
3908.5000
CHIX
16:03:50
354
3908.5000
CHIX
16:03:50
34
3908.0000
CHIX
16:04:02
53
3908.0000
CHIX
16:04:10
47
3908.0000
CHIX
16:04:10
57
3908.0000
CHIX
16:04:10
260
3908.0000
CHIX
16:04:10
406
3907.0000
CHIX
16:06:07
20
3907.0000
CHIX
16:06:07
179
3906.5000
CHIX
16:06:08
280
3906.5000
CHIX
16:06:40
200
3906.5000
CHIX
16:06:40
252
3906.5000
CHIX
16:06:40
59
3905.5000
CHIX
16:07:02
99
3905.5000
CHIX
16:07:02
205
3905.5000
CHIX
16:07:03
66
3905.5000
CHIX
16:07:03
62
3906.0000
CHIX
16:07:24
64
3906.0000
CHIX
16:07:29
240
3906.0000
CHIX
16:07:30
38
3906.0000
CHIX
16:07:30
35
3906.0000
CHIX
16:07:30
8
3905.5000
CHIX
16:08:33
363
3905.5000
CHIX
16:08:33
190
3904.5000
CHIX
16:09:13
386
3905.0000
CHIX
16:09:13
135
3904.5000
CHIX
16:09:34
89
3904.5000
CHIX
16:09:34
386
3904.5000
CHIX
16:10:29
61
3904.5000
CHIX
16:10:59
65
3904.5000
CHIX
16:11:01
271
3904.5000
CHIX
16:11:02
22
3904.0000
CHIX
16:12:37
32
3904.0000
CHIX
16:12:37
19
3904.0000
CHIX
16:12:37
110
3904.0000
CHIX
16:12:37
16
3903.5000
CHIX
16:12:49
395
3903.5000
CHIX
16:12:49
65
3904.0000
CHIX
16:13:31
30
3904.0000
CHIX
16:13:31
7
3904.0000
CHIX
16:13:46
184
3904.0000
CHIX
16:13:53
88
3904.0000
CHIX
16:13:53
334
3904.0000
CHIX
16:13:53
65
3904.0000
CHIX
16:14:00
65
3904.0000
CHIX
16:14:12
65
3904.0000
CHIX
16:14:16
58
3904.0000
CHIX
16:14:31
7
3904.0000
CHIX
16:14:31
64
3906.0000
CHIX
16:14:57
35
3907.5000
CHIX
16:15:46
21
3907.5000
CHIX
16:15:46
202
3907.5000
CHIX
16:15:46
37
3907.5000
CHIX
16:15:46
58
3907.5000
CHIX
16:15:46
44
3908.0000
CHIX
16:15:46
200
3908.0000
CHIX
16:15:46
25
3908.0000
CHIX
16:15:46
200
3907.5000
CHIX
16:15:46
110
3908.5000
CHIX
16:16:43
66
3908.5000
CHIX
16:16:43
228
3908.0000
CHIX
16:16:45
22
3908.0000
CHIX
16:16:51
64
3908.0000
CHIX
16:16:51
77
3909.5000
CHIX
16:17:24
74
3909.5000
CHIX
16:17:24
32
3909.5000
CHIX
16:17:24
63
3910.0000
CHIX
16:17:34
389
3910.0000
CHIX
16:17:34
100
3910.0000
CHIX
16:18:07
522
3910.0000
CHIX
16:18:07
3
3909.5000
CHIX
16:18:12
414
3909.5000
CHIX
16:18:13
42
3909.5000
CHIX
16:18:52
345
3909.5000
CHIX
16:18:53
17
3909.5000
CHIX
16:18:53
732
3891.5000
LSE
08:04:58
437
3890.0000
LSE
08:05:03
49
3890.0000
LSE
08:05:03
541
3890.5000
LSE
08:05:03
67
3890.5000
LSE
08:05:03
461
3889.0000
LSE
08:07:07
487
3887.5000
LSE
08:07:11
413
3888.0000
LSE
08:07:11
507
3887.0000
LSE
08:07:56
494
3889.0000
LSE
08:08:20
416
3888.5000
LSE
08:08:22
618
3887.5000
LSE
08:08:24
482
3888.0000
LSE
08:08:24
428
3886.0000
LSE
08:08:55
437
3894.5000
LSE
08:09:57
53
3894.5000
LSE
08:09:57
420
3892.0000
LSE
08:10:05
65
3892.0000
LSE
08:10:05
445
3891.5000
LSE
08:10:17
288
3891.5000
LSE
08:11:34
182
3891.5000
LSE
08:11:34
469
3892.0000
LSE
08:11:55
475
3891.0000
LSE
08:11:56
149
3891.0000
LSE
08:11:56
430
3890.5000
LSE
08:12:00
14
3890.0000
LSE
08:12:54
18
3890.0000
LSE
08:12:55
306
3890.0000
LSE
08:12:57
123
3890.0000
LSE
08:12:57
150
3892.0000
LSE
08:13:47
95
3892.0000
LSE
08:13:47
217
3892.0000
LSE
08:13:47
447
3892.5000
LSE
08:13:47
423
3892.0000
LSE
08:14:09
123
3891.0000
LSE
08:15:08
316
3891.0000
LSE
08:15:08
541
3891.0000
LSE
08:15:08
48
3891.5000
LSE
08:15:23
410
3891.0000
LSE
08:15:48
230
3892.0000
LSE
08:15:48
85
3892.0000
LSE
08:15:48
150
3891.5000
LSE
08:15:48
190
3892.0000
LSE
08:15:48
225
3892.0000
LSE
08:15:48
100
3892.0000
LSE
08:15:48
667
3895.5000
LSE
08:17:01
481
3895.0000
LSE
08:17:03
222
3894.5000
LSE
08:17:04
317
3894.5000
LSE
08:17:04
477
3893.5000
LSE
08:18:00
114
3891.5000
LSE
08:18:48
163
3891.5000
LSE
08:18:48
161
3891.5000
LSE
08:18:48
173
3891.5000
LSE
08:19:27
257
3891.5000
LSE
08:19:27
139
3891.5000
LSE
08:20:00
276
3891.5000
LSE
08:20:00
450
3890.0000
LSE
08:20:26
285
3892.5000
LSE
08:21:35
192
3892.5000
LSE
08:21:35
168
3894.5000
LSE
08:22:34
62
3894.5000
LSE
08:22:34
168
3894.5000
LSE
08:22:34
3
3895.5000
LSE
08:22:34
434
3895.5000
LSE
08:22:34
244
3892.0000
LSE
08:24:36
168
3892.0000
LSE
08:24:36
585
3890.5000
LSE
08:27:35
39
3890.0000
LSE
08:27:53
426
3890.0000
LSE
08:27:53
435
3889.5000
LSE
08:28:49
582
3888.5000
LSE
08:29:37
570
3889.0000
LSE
08:29:37
476
3886.5000
LSE
08:30:00
448
3886.5000
LSE
08:30:00
401
3884.5000
LSE
08:30:41
417
3885.0000
LSE
08:31:17
325
3884.0000
LSE
08:31:23
203
3884.5000
LSE
08:31:40
432
3883.5000
LSE
08:32:39
428
3882.5000
LSE
08:32:52
482
3883.5000
LSE
08:33:21
484
3882.0000
LSE
08:33:52
424
3881.5000
LSE
08:33:55
170
3882.5000
LSE
08:34:51
474
3882.0000
LSE
08:35:05
408
3882.0000
LSE
08:35:05
407
3882.0000
LSE
08:35:41
450
3880.5000
LSE
08:36:02
416
3879.5000
LSE
08:36:38
26
3879.0000
LSE
08:36:59
472
3879.0000
LSE
08:36:59
517
3879.0000
LSE
08:37:11
402
3879.0000
LSE
08:37:11
410
3879.0000
LSE
08:37:29
150
3879.0000
LSE
08:37:39
190
3879.0000
LSE
08:37:39
415
3878.5000
LSE
08:37:42
163
3878.5000
LSE
08:38:35
230
3878.5000
LSE
08:38:35
82
3878.5000
LSE
08:38:35
409
3878.5000
LSE
08:38:35
424
3879.0000
LSE
08:40:12
78
3880.0000
LSE
08:40:41
150
3880.0000
LSE
08:40:41
492
3881.5000
LSE
08:41:04
410
3881.5000
LSE
08:41:04
150
3882.0000
LSE
08:41:04
311
3881.5000
LSE
08:41:32
160
3881.5000
LSE
08:41:32
488
3881.5000
LSE
08:41:32
470
3885.0000
LSE
08:44:01
554
3885.5000
LSE
08:44:01
403
3884.5000
LSE
08:44:04
235
3884.0000
LSE
08:45:44
159
3884.0000
LSE
08:45:44
31
3884.0000
LSE
08:45:44
427
3885.5000
LSE
08:47:36
242
3885.5000
LSE
08:47:36
196
3885.5000
LSE
08:47:36
274
3888.5000
LSE
08:48:31
13
3888.5000
LSE
08:48:31
541
3888.5000
LSE
08:48:31
440
3888.5000
LSE
08:49:04
486
3888.5000
LSE
08:49:04
150
3889.0000
LSE
08:49:04
591
3889.0000
LSE
08:49:27
195
3888.0000
LSE
08:49:38
339
3888.0000
LSE
08:49:38
5
3887.5000
LSE
08:51:30
150
3887.5000
LSE
08:51:30
20
3887.0000
LSE
08:52:25
176
3887.0000
LSE
08:52:25
165
3887.0000
LSE
08:52:25
67
3887.0000
LSE
08:52:25
462
3887.0000
LSE
08:52:46
509
3886.5000
LSE
08:52:47
441
3888.5000
LSE
08:54:06
95
3889.5000
LSE
08:54:30
423
3890.5000
LSE
08:56:24
441
3890.5000
LSE
08:56:24
150
3890.5000
LSE
08:56:39
16
3891.0000
LSE
08:57:05
416
3892.0000
LSE
08:57:09
150
3892.0000
LSE
08:57:11
220
3892.0000
LSE
08:57:11
274
3892.0000
LSE
08:57:11
150
3892.0000
LSE
08:57:11
259
3892.0000
LSE
08:57:26
213
3892.0000
LSE
08:57:26
545
3891.0000
LSE
08:57:28
572
3891.5000
LSE
08:57:28
429
3891.5000
LSE
08:58:58
254
3890.0000
LSE
09:01:00
213
3890.0000
LSE
09:01:00
453
3890.0000
LSE
09:01:15
124
3890.0000
LSE
09:01:44
326
3890.0000
LSE
09:01:44
150
3889.5000
LSE
09:02:17
127
3889.5000
LSE
09:02:17
150
3889.5000
LSE
09:02:52
56
3888.5000
LSE
09:03:01
430
3888.5000
LSE
09:03:01
410
3890.0000
LSE
09:03:51
93
3890.0000
LSE
09:04:03
343
3890.0000
LSE
09:04:03
28
3890.0000
LSE
09:04:03
415
3889.5000
LSE
09:04:21
210
3890.0000
LSE
09:05:19
520
3890.0000
LSE
09:05:19
433
3890.0000
LSE
09:05:19
122
3889.5000
LSE
09:05:58
274
3889.5000
LSE
09:05:58
12
3889.5000
LSE
09:05:58
65
3892.5000
LSE
09:06:51
282
3892.5000
LSE
09:06:51
56
3892.5000
LSE
09:06:51
180
3892.5000
LSE
09:06:51
115
3892.5000
LSE
09:06:51
30
3892.5000
LSE
09:06:51
110
3893.5000
LSE
09:07:51
31
3893.5000
LSE
09:07:51
95
3893.5000
LSE
09:07:51
434
3895.0000
LSE
09:08:29
453
3895.0000
LSE
09:08:30
36
3893.0000
LSE
09:08:32
150
3893.0000
LSE
09:08:32
262
3893.0000
LSE
09:08:32
842
3894.5000
LSE
09:08:32
377
3892.5000
LSE
09:08:38
101
3892.5000
LSE
09:08:41
92
3892.5000
LSE
09:08:41
205
3892.5000
LSE
09:08:41
16
3892.5000
LSE
09:08:41
197
3892.5000
LSE
09:08:41
240
3894.0000
LSE
09:09:17
199
3894.0000
LSE
09:09:17
30
3894.0000
LSE
09:09:17
322
3894.0000
LSE
09:09:17
106
3894.0000
LSE
09:09:17
27
3894.0000
LSE
09:09:17
430
3893.5000
LSE
09:10:02
493
3893.0000
LSE
09:10:05
405
3893.0000
LSE
09:11:01
160
3891.0000
LSE
09:11:50
425
3891.0000
LSE
09:11:50
13
3891.0000
LSE
09:12:20
417
3891.0000
LSE
09:12:20
49
3891.0000
LSE
09:12:20
245
3892.5000
LSE
09:12:51
454
3894.0000
LSE
09:13:41
417
3894.0000
LSE
09:13:41
72
3894.5000
LSE
09:13:41
150
3894.5000
LSE
09:13:41
91
3894.5000
LSE
09:13:41
28
3894.5000
LSE
09:13:41
324
3898.5000
LSE
09:14:11
580
3897.5000
LSE
09:14:11
300
3899.0000
LSE
09:14:12
215
3899.5000
LSE
09:14:21
8
3899.5000
LSE
09:14:21
426
3899.5000
LSE
09:14:21
60
3899.5000
LSE
09:14:21
22
3899.5000
LSE
09:14:21
150
3899.5000
LSE
09:14:21
796
3899.5000
LSE
09:14:21
83
3899.5000
LSE
09:14:21
80
3899.5000
LSE
09:14:21
433
3899.0000
LSE
09:14:53
227
3899.0000
LSE
09:14:53
218
3899.0000
LSE
09:14:53
618
3899.5000
LSE
09:14:53
40
3900.5000
LSE
09:15:11
21
3900.5000
LSE
09:15:11
52
3900.5000
LSE
09:15:11
150
3900.5000
LSE
09:15:11
190
3900.5000
LSE
09:15:11
623
3900.5000
LSE
09:15:11
329
3900.0000
LSE
09:15:11
330
3900.5000
LSE
09:15:11
661
3900.5000
LSE
09:15:11
216
3900.0000
LSE
09:15:11
332
3899.0000
LSE
09:15:23
254
3899.0000
LSE
09:15:51
262
3900.5000
LSE
09:16:21
548
3901.0000
LSE
09:16:21
863
3901.0000
LSE
09:16:34
98
3900.5000
LSE
09:16:49
129
3900.5000
LSE
09:16:49
183
3900.5000
LSE
09:16:49
24
3900.5000
LSE
09:16:49
229
3900.5000
LSE
09:16:49
145
3900.5000
LSE
09:16:49
425
3901.0000
LSE
09:18:13
46
3900.5000
LSE
09:18:57
392
3900.5000
LSE
09:18:57
422
3897.5000
LSE
09:20:29
202
3896.5000
LSE
09:21:25
193
3896.5000
LSE
09:21:25
459
3901.0000
LSE
09:22:27
454
3905.0000
LSE
09:23:59
462
3905.5000
LSE
09:24:49
227
3905.5000
LSE
09:25:18
188
3905.5000
LSE
09:25:18
76
3905.5000
LSE
09:25:18
480
3907.0000
LSE
09:27:00
408
3907.0000
LSE
09:27:31
38
3907.0000
LSE
09:27:31
197
3903.5000
LSE
09:30:50
236
3903.5000
LSE
09:30:50
150
3903.0000
LSE
09:33:14
190
3903.0000
LSE
09:33:14
101
3903.5000
LSE
09:33:14
435
3903.5000
LSE
09:33:14
397
3903.5000
LSE
09:35:23
225
3907.5000
LSE
09:38:30
207
3907.5000
LSE
09:38:30
337
3906.5000
LSE
09:40:01
59
3906.5000
LSE
09:40:01
1
3907.5000
LSE
09:40:01
462
3907.5000
LSE
09:40:01
472
3906.5000
LSE
09:41:48
150
3909.0000
LSE
09:43:06
465
3908.0000
LSE
09:43:26
484
3906.5000
LSE
09:43:29
216
3906.0000
LSE
09:44:19
205
3906.0000
LSE
09:44:19
26
3905.0000
LSE
09:45:38
420
3905.0000
LSE
09:45:38
36
3903.5000
LSE
09:47:55
383
3903.5000
LSE
09:47:55
57
3903.5000
LSE
09:47:55
362
3902.5000
LSE
09:50:03
73
3902.5000
LSE
09:50:03
411
3901.0000
LSE
09:51:37
1
3900.5000
LSE
09:52:12
485
3900.5000
LSE
09:52:12
408
3903.0000
LSE
09:56:57
288
3903.0000
LSE
09:56:57
181
3903.0000
LSE
09:56:57
437
3901.0000
LSE
10:04:19
35
3901.0000
LSE
10:04:19
100
3900.5000
LSE
10:04:45
313
3900.5000
LSE
10:04:45
399
3901.0000
LSE
10:09:56
346
3904.5000
LSE
10:15:50
93
3904.5000
LSE
10:15:50
34
3901.5000
LSE
10:19:19
418
3901.5000
LSE
10:19:19
34
3901.5000
LSE
10:19:19
285
3904.0000
LSE
10:31:59
190
3904.0000
LSE
10:31:59
468
3907.0000
LSE
10:33:10
451
3904.0000
LSE
10:36:02
486
3901.0000
LSE
10:41:03
29
3901.5000
LSE
10:52:01
290
3901.5000
LSE
10:52:01
71
3901.5000
LSE
10:52:01
80
3901.5000
LSE
10:52:01
193
3900.5000
LSE
10:59:16
220
3900.5000
LSE
10:59:16
167
3903.5000
LSE
11:04:26
101
3903.5000
LSE
11:04:26
151
3903.5000
LSE
11:04:26
70
3904.0000
LSE
11:06:43
220
3904.0000
LSE
11:06:43
112
3904.0000
LSE
11:06:43
70
3904.0000
LSE
11:06:43
185
3900.0000
LSE
11:12:45
261
3900.0000
LSE
11:12:45
372
3897.0000
LSE
11:17:59
50
3897.0000
LSE
11:17:59
449
3896.5000
LSE
11:26:04
411
3897.5000
LSE
11:29:07
9
3896.0000
LSE
11:38:30
169
3896.0000
LSE
11:38:30
231
3896.0000
LSE
11:38:30
416
3892.5000
LSE
11:40:50
230
3890.5000
LSE
11:45:04
183
3890.5000
LSE
11:45:04
323
3891.0000
LSE
11:52:56
53
3891.0000
LSE
11:52:56
53
3891.0000
LSE
11:52:56
5
3887.5000
LSE
11:58:14
28
3887.5000
LSE
11:58:14
339
3887.5000
LSE
11:58:14
33
3887.5000
LSE
11:58:14
402
3887.0000
LSE
12:04:07
78
3891.0000
LSE
12:08:50
213
3892.5000
LSE
12:09:53
268
3892.5000
LSE
12:09:53
480
3890.0000
LSE
12:17:13
472
3890.0000
LSE
12:17:13
132
3891.0000
LSE
12:17:40
200
3891.0000
LSE
12:17:40
118
3891.0000
LSE
12:17:40
119
3890.5000
LSE
12:18:03
487
3890.5000
LSE
12:18:03
364
3890.5000
LSE
12:18:03
458
3890.5000
LSE
12:18:37
447
3890.5000
LSE
12:18:37
417
3890.5000
LSE
12:19:21
547
3890.5000
LSE
12:19:21
371
3890.0000
LSE
12:19:46
132
3890.0000
LSE
12:19:46
462
3891.0000
LSE
12:19:47
500
3891.5000
LSE
12:19:58
468
3892.0000
LSE
12:20:06
682
3892.0000
LSE
12:20:06
150
3892.0000
LSE
12:20:06
160
3892.0000
LSE
12:20:06
377
3892.0000
LSE
12:20:06
34
3892.0000
LSE
12:20:06
80
3892.5000
LSE
12:20:58
348
3892.5000
LSE
12:20:58
557
3892.5000
LSE
12:23:10
487
3892.5000
LSE
12:23:10
617
3892.5000
LSE
12:23:10
662
3891.5000
LSE
12:23:22
477
3891.0000
LSE
12:24:14
150
3893.0000
LSE
12:26:49
521
3892.5000
LSE
12:27:00
201
3892.5000
LSE
12:27:00
429
3892.0000
LSE
12:27:45
45
3892.0000
LSE
12:27:45
482
3891.0000
LSE
12:27:51
12
3888.5000
LSE
12:29:46
180
3888.5000
LSE
12:29:46
243
3888.5000
LSE
12:29:46
89
3887.0000
LSE
12:32:09
119
3887.0000
LSE
12:32:09
80
3887.0000
LSE
12:32:09
118
3887.0000
LSE
12:32:09
675
3891.5000
LSE
12:38:05
11
3896.5000
LSE
12:39:05
233
3896.5000
LSE
12:39:05
133
3896.5000
LSE
12:39:05
66
3896.0000
LSE
12:39:06
68
3896.5000
LSE
12:39:06
253
3896.5000
LSE
12:39:06
101
3896.5000
LSE
12:39:06
68
3896.5000
LSE
12:39:06
80
3896.5000
LSE
12:39:18
3
3896.5000
LSE
12:39:23
3
3896.5000
LSE
12:39:23
432
3896.0000
LSE
12:39:29
405
3896.0000
LSE
12:39:29
32
3896.0000
LSE
12:39:29
694
3899.5000
LSE
12:40:17
415
3899.0000
LSE
12:40:17
150
3899.5000
LSE
12:40:30
302
3899.5000
LSE
12:40:30
132
3899.5000
LSE
12:40:30
399
3899.5000
LSE
12:40:30
387
3899.5000
LSE
12:40:30
150
3899.5000
LSE
12:41:18
27
3899.5000
LSE
12:41:18
126
3899.5000
LSE
12:41:18
593
3898.5000
LSE
12:42:34
23
3898.5000
LSE
12:42:34
397
3899.0000
LSE
12:42:34
398
3899.0000
LSE
12:42:34
339
3901.5000
LSE
12:45:36
141
3901.5000
LSE
12:45:36
150
3901.5000
LSE
12:45:36
360
3901.5000
LSE
12:45:36
159
3901.5000
LSE
12:45:36
475
3901.0000
LSE
12:45:42
680
3901.0000
LSE
12:45:42
436
3900.5000
LSE
12:45:50
459
3900.5000
LSE
12:47:15
150
3900.5000
LSE
12:47:15
458
3900.5000
LSE
12:47:15
393
3899.5000
LSE
12:48:05
86
3899.5000
LSE
12:48:05
434
3894.0000
LSE
13:45:33
443
3894.0000
LSE
13:45:47
303
3893.5000
LSE
13:46:05
150
3893.5000
LSE
13:46:05
29
3893.5000
LSE
13:46:05
226
3893.5000
LSE
13:46:05
76
3893.5000
LSE
13:46:05
38
3893.5000
LSE
13:46:05
28
3893.5000
LSE
13:46:05
320
3891.5000
LSE
13:47:39
106
3891.5000
LSE
13:47:39
398
3892.0000
LSE
13:48:20
373
3894.5000
LSE
13:48:52
30
3894.5000
LSE
13:48:52
474
3893.5000
LSE
13:49:03
412
3894.0000
LSE
13:50:09
137
3894.5000
LSE
13:50:57
269
3894.5000
LSE
13:50:57
438
3894.0000
LSE
13:51:59
148
3892.0000
LSE
13:52:17
260
3892.0000
LSE
13:52:17
20
3893.5000
LSE
13:54:51
418
3893.5000
LSE
13:54:51
44
3893.5000
LSE
13:54:51
452
3894.0000
LSE
13:55:55
422
3894.5000
LSE
14:00:32
448
3894.5000
LSE
14:02:01
21
3894.5000
LSE
14:02:01
363
3894.0000
LSE
14:02:21
80
3894.0000
LSE
14:02:21
740
3892.5000
LSE
14:03:55
529
3892.0000
LSE
14:04:21
11
3892.0000
LSE
14:04:21
339
3891.0000
LSE
14:04:39
114
3891.0000
LSE
14:04:39
118
3891.5000
LSE
14:05:15
150
3891.5000
LSE
14:05:15
186
3891.5000
LSE
14:05:15
89
3891.5000
LSE
14:05:15
358
3891.5000
LSE
14:05:15
488
3891.0000
LSE
14:06:53
427
3894.5000
LSE
14:07:37
46
3894.5000
LSE
14:07:37
403
3894.5000
LSE
14:08:27
429
3894.0000
LSE
14:09:44
52
3894.0000
LSE
14:09:44
150
3893.5000
LSE
14:11:58
470
3895.5000
LSE
14:13:09
149
3898.0000
LSE
14:15:45
78
3898.0000
LSE
14:15:45
150
3898.0000
LSE
14:15:45
38
3898.0000
LSE
14:15:45
230
3898.0000
LSE
14:15:45
192
3898.0000
LSE
14:15:45
479
3898.0000
LSE
14:15:45
286
3896.5000
LSE
14:17:10
121
3896.5000
LSE
14:17:10
408
3897.5000
LSE
14:18:03
407
3896.0000
LSE
14:19:39
65
3899.0000
LSE
14:21:56
198
3899.0000
LSE
14:21:56
489
3901.0000
LSE
14:23:11
150
3901.0000
LSE
14:23:37
65
3901.0000
LSE
14:23:37
231
3901.0000
LSE
14:23:37
65
3901.0000
LSE
14:23:44
277
3901.0000
LSE
14:23:44
38
3900.5000
LSE
14:24:03
397
3900.5000
LSE
14:24:03
463
3900.5000
LSE
14:24:03
415
3900.5000
LSE
14:24:51
439
3901.5000
LSE
14:25:49
142
3902.0000
LSE
14:25:49
27
3902.0000
LSE
14:25:49
308
3902.0000
LSE
14:25:49
634
3902.0000
LSE
14:25:49
97
3902.0000
LSE
14:25:49
151
3903.0000
LSE
14:26:51
33
3903.0000
LSE
14:26:51
257
3903.0000
LSE
14:26:51
35
3902.5000
LSE
14:27:05
301
3903.0000
LSE
14:27:13
103
3903.0000
LSE
14:27:13
421
3901.0000
LSE
14:27:36
492
3902.0000
LSE
14:27:36
470
3902.5000
LSE
14:27:36
640
3902.5000
LSE
14:27:36
83
3900.0000
LSE
14:29:01
305
3900.0000
LSE
14:29:01
67
3899.5000
LSE
14:29:01
483
3898.5000
LSE
14:29:51
428
3899.0000
LSE
14:29:51
421
3900.5000
LSE
14:30:06
322
3901.5000
LSE
14:30:10
75
3901.0000
LSE
14:30:10
514
3901.0000
LSE
14:30:10
75
3901.0000
LSE
14:30:10
630
3900.5000
LSE
14:30:11
597
3900.5000
LSE
14:30:32
86
3900.5000
LSE
14:30:32
76
3900.0000
LSE
14:30:34
100
3900.0000
LSE
14:30:34
50
3900.0000
LSE
14:30:34
544
3900.0000
LSE
14:30:34
472
3899.5000
LSE
14:30:58
397
3898.5000
LSE
14:31:04
123
3898.5000
LSE
14:31:04
171
3900.0000
LSE
14:31:20
260
3900.5000
LSE
14:31:42
312
3900.5000
LSE
14:31:42
26
3900.0000
LSE
14:31:45
487
3899.5000
LSE
14:31:46
467
3900.0000
LSE
14:31:46
116
3903.5000
LSE
14:32:29
89
3903.5000
LSE
14:32:29
138
3903.5000
LSE
14:32:29
116
3903.5000
LSE
14:32:29
4
3904.0000
LSE
14:32:37
130
3904.0000
LSE
14:32:37
414
3903.5000
LSE
14:32:41
414
3904.0000
LSE
14:32:41
468
3904.0000
LSE
14:32:41
435
3904.5000
LSE
14:32:47
248
3904.0000
LSE
14:32:49
124
3904.0000
LSE
14:32:49
16
3904.0000
LSE
14:32:49
294
3904.0000
LSE
14:32:49
127
3904.0000
LSE
14:32:49
28
3904.0000
LSE
14:32:55
143
3904.0000
LSE
14:32:55
481
3904.0000
LSE
14:32:58
100
3904.0000
LSE
14:33:11
62
3904.0000
LSE
14:33:11
87
3905.0000
LSE
14:33:20
498
3905.0000
LSE
14:33:20
277
3904.5000
LSE
14:33:26
196
3904.0000
LSE
14:33:26
205
3904.5000
LSE
14:33:26
401
3904.5000
LSE
14:33:26
284
3904.5000
LSE
14:33:26
399
3904.0000
LSE
14:33:28
244
3904.0000
LSE
14:33:28
109
3904.0000
LSE
14:34:07
138
3904.0000
LSE
14:34:07
220
3904.0000
LSE
14:34:15
150
3904.0000
LSE
14:34:20
88
3904.0000
LSE
14:34:20
190
3904.5000
LSE
14:34:58
596
3905.0000
LSE
14:35:05
453
3905.5000
LSE
14:35:05
473
3905.0000
LSE
14:35:05
150
3905.5000
LSE
14:35:05
468
3905.5000
LSE
14:35:05
433
3905.0000
LSE
14:35:10
395
3905.0000
LSE
14:35:16
452
3905.0000
LSE
14:35:16
53
3906.0000
LSE
14:35:27
27
3908.0000
LSE
14:35:41
216
3908.0000
LSE
14:35:41
150
3908.0000
LSE
14:35:41
167
3908.5000
LSE
14:35:51
50
3908.5000
LSE
14:35:51
100
3908.5000
LSE
14:35:51
100
3908.5000
LSE
14:35:51
441
3908.5000
LSE
14:35:54
488
3908.0000
LSE
14:35:56
393
3908.0000
LSE
14:35:56
260
3908.0000
LSE
14:35:56
166
3907.5000
LSE
14:35:58
918
3908.5000
LSE
14:36:16
142
3907.5000
LSE
14:36:21
150
3907.5000
LSE
14:36:21
148
3907.5000
LSE
14:36:21
582
3907.5000
LSE
14:36:21
396
3908.0000
LSE
14:37:38
513
3908.0000
LSE
14:37:53
100
3907.5000
LSE
14:37:53
885
3907.5000
LSE
14:40:31
310
3907.5000
LSE
14:40:31
30
3907.5000
LSE
14:40:31
150
3907.5000
LSE
14:40:31
290
3907.5000
LSE
14:40:31
500
3907.0000
LSE
14:40:31
84
3906.5000
LSE
14:40:31
33
3907.0000
LSE
14:40:31
113
3906.5000
LSE
14:40:31
500
3907.0000
LSE
14:40:31
113
3907.0000
LSE
14:40:31
279
3907.0000
LSE
14:40:31
485
3906.0000
LSE
14:40:35
39
3909.0000
LSE
14:41:37
387
3909.0000
LSE
14:41:37
150
3909.0000
LSE
14:41:40
290
3908.5000
LSE
14:41:44
145
3908.5000
LSE
14:41:44
560
3908.5000
LSE
14:41:44
15
3908.5000
LSE
14:41:44
73
3907.5000
LSE
14:41:50
352
3907.5000
LSE
14:41:50
49
3907.5000
LSE
14:41:50
379
3907.5000
LSE
14:42:30
19
3907.5000
LSE
14:42:30
16
3907.5000
LSE
14:42:30
245
3908.0000
LSE
14:43:20
160
3908.0000
LSE
14:43:20
484
3907.0000
LSE
14:43:23
109
3906.5000
LSE
14:43:41
200
3907.0000
LSE
14:43:41
96
3907.0000
LSE
14:43:41
70
3907.0000
LSE
14:43:41
60
3907.0000
LSE
14:43:41
95
3906.5000
LSE
14:43:53
102
3906.5000
LSE
14:43:53
100
3906.5000
LSE
14:43:53
457
3906.5000
LSE
14:44:44
319
3907.0000
LSE
14:45:21
113
3907.0000
LSE
14:45:21
520
3906.5000
LSE
14:45:46
99
3906.5000
LSE
14:45:46
247
3906.5000
LSE
14:45:46
99
3906.5000
LSE
14:45:46
220
3907.0000
LSE
14:47:23
494
3907.0000
LSE
14:47:23
30
3907.0000
LSE
14:47:23
477
3907.5000
LSE
14:48:04
442
3907.5000
LSE
14:48:04
134
3907.5000
LSE
14:48:35
150
3907.5000
LSE
14:48:35
324
3907.5000
LSE
14:48:35
463
3907.5000
LSE
14:48:35
452
3906.5000
LSE
14:48:37
545
3906.5000
LSE
14:49:29
334
3906.5000
LSE
14:50:09
144
3906.5000
LSE
14:50:09
91
3904.5000
LSE
14:50:13
91
3904.5000
LSE
14:50:13
217
3904.5000
LSE
14:50:13
409
3904.5000
LSE
14:50:43
427
3904.0000
LSE
14:50:50
41
3902.0000
LSE
14:52:23
331
3902.0000
LSE
14:52:23
38
3902.0000
LSE
14:52:23
256
3900.5000
LSE
14:53:01
173
3900.5000
LSE
14:53:01
492
3900.5000
LSE
14:55:12
43
3899.5000
LSE
14:55:32
424
3899.5000
LSE
14:55:32
43
3899.5000
LSE
14:55:32
66
3898.0000
LSE
14:56:50
418
3898.0000
LSE
14:56:50
414
3897.0000
LSE
14:57:07
318
3897.0000
LSE
14:57:19
132
3897.0000
LSE
14:57:19
452
3898.0000
LSE
14:58:12
118
3897.0000
LSE
14:58:48
32
3897.0000
LSE
14:58:59
484
3897.5000
LSE
15:00:32
340
3897.0000
LSE
15:00:46
215
3896.0000
LSE
15:00:59
390
3896.0000
LSE
15:00:59
296
3899.5000
LSE
15:01:50
45
3899.5000
LSE
15:01:50
548
3899.0000
LSE
15:01:50
290
3899.5000
LSE
15:01:50
150
3899.0000
LSE
15:01:50
88
3899.0000
LSE
15:01:50
644
3899.0000
LSE
15:01:50
523
3898.5000
LSE
15:02:07
19
3898.5000
LSE
15:02:07
150
3899.0000
LSE
15:02:07
325
3899.0000
LSE
15:02:07
287
3898.5000
LSE
15:02:07
169
3898.5000
LSE
15:02:07
402
3899.0000
LSE
15:02:07
101
3898.5000
LSE
15:02:41
15
3898.5000
LSE
15:02:41
6
3898.5000
LSE
15:02:41
100
3898.5000
LSE
15:02:42
487
3899.0000
LSE
15:03:03
431
3900.0000
LSE
15:03:11
50
3899.5000
LSE
15:03:12
425
3899.5000
LSE
15:03:13
222
3899.0000
LSE
15:03:23
350
3899.0000
LSE
15:03:23
151
3899.0000
LSE
15:03:23
726
3900.0000
LSE
15:03:23
607
3898.0000
LSE
15:03:59
247
3900.0000
LSE
15:04:46
325
3900.0000
LSE
15:04:46
296
3900.0000
LSE
15:04:46
150
3900.0000
LSE
15:04:46
317
3900.0000
LSE
15:04:46
155
3900.0000
LSE
15:04:46
557
3899.0000
LSE
15:04:48
161
3898.0000
LSE
15:05:43
110
3898.0000
LSE
15:05:43
174
3898.0000
LSE
15:05:43
612
3898.5000
LSE
15:06:21
220
3901.0000
LSE
15:07:48
60
3902.5000
LSE
15:08:15
383
3902.5000
LSE
15:08:15
100
3903.5000
LSE
15:08:49
831
3903.0000
LSE
15:08:50
334
3903.5000
LSE
15:08:50
113
3903.0000
LSE
15:08:53
23
3903.0000
LSE
15:08:53
47
3903.0000
LSE
15:08:53
100
3903.0000
LSE
15:08:55
16
3903.5000
LSE
15:09:20
685
3904.0000
LSE
15:09:20
259
3904.0000
LSE
15:09:44
470
3904.5000
LSE
15:09:44
545
3904.5000
LSE
15:09:44
176
3904.0000
LSE
15:09:44
414
3904.0000
LSE
15:10:02
201
3903.5000
LSE
15:10:03
237
3903.5000
LSE
15:10:03
36
3903.5000
LSE
15:10:03
13
3902.5000
LSE
15:10:09
449
3902.5000
LSE
15:10:36
454
3901.0000
LSE
15:10:51
631
3902.5000
LSE
15:11:48
420
3902.0000
LSE
15:11:51
60
3900.5000
LSE
15:12:29
108
3900.5000
LSE
15:12:29
200
3900.5000
LSE
15:12:29
476
3900.5000
LSE
15:12:53
191
3900.5000
LSE
15:12:53
481
3899.5000
LSE
15:13:00
100
3899.5000
LSE
15:13:16
308
3899.5000
LSE
15:13:17
543
3898.5000
LSE
15:14:48
466
3899.0000
LSE
15:15:04
18
3899.0000
LSE
15:15:04
367
3898.5000
LSE
15:15:07
174
3898.5000
LSE
15:15:07
569
3898.0000
LSE
15:15:20
451
3899.5000
LSE
15:16:36
126
3901.5000
LSE
15:17:01
77
3901.5000
LSE
15:17:01
131
3901.5000
LSE
15:17:01
126
3901.5000
LSE
15:17:01
220
3901.5000
LSE
15:17:11
609
3901.5000
LSE
15:17:11
55
3900.0000
LSE
15:17:15
360
3900.0000
LSE
15:17:15
50
3900.0000
LSE
15:17:15
518
3901.0000
LSE
15:17:15
470
3901.0000
LSE
15:17:15
160
3901.5000
LSE
15:19:14
730
3901.5000
LSE
15:19:14
468
3902.5000
LSE
15:19:59
50
3902.0000
LSE
15:20:16
445
3902.5000
LSE
15:20:16
630
3902.0000
LSE
15:20:18
24
3901.5000
LSE
15:20:21
377
3901.5000
LSE
15:20:21
441
3901.0000
LSE
15:20:34
193
3900.5000
LSE
15:20:41
277
3900.5000
LSE
15:20:43
395
3900.5000
LSE
15:20:43
142
3899.5000
LSE
15:21:00
13
3899.5000
LSE
15:21:01
516
3900.0000
LSE
15:21:13
56
3900.5000
LSE
15:21:51
38
3900.5000
LSE
15:21:51
81
3900.5000
LSE
15:21:51
38
3900.5000
LSE
15:21:51
325
3900.5000
LSE
15:21:51
419
3900.5000
LSE
15:21:57
475
3901.0000
LSE
15:21:57
442
3901.0000
LSE
15:21:57
43
3900.0000
LSE
15:22:14
161
3900.0000
LSE
15:22:14
97
3900.0000
LSE
15:22:14
348
3900.0000
LSE
15:22:14
577
3900.5000
LSE
15:23:10
264
3900.5000
LSE
15:23:10
41
3900.5000
LSE
15:23:10
242
3900.5000
LSE
15:23:31
160
3900.5000
LSE
15:23:31
378
3900.5000
LSE
15:23:31
175
3900.5000
LSE
15:23:31
211
3899.0000
LSE
15:24:20
222
3899.0000
LSE
15:24:20
139
3898.5000
LSE
15:25:08
384
3898.5000
LSE
15:25:08
50
3898.0000
LSE
15:25:12
415
3899.0000
LSE
15:25:41
478
3899.0000
LSE
15:26:25
187
3898.5000
LSE
15:26:41
287
3898.5000
LSE
15:26:41
275
3898.5000
LSE
15:26:41
87
3898.5000
LSE
15:26:41
114
3898.5000
LSE
15:26:41
414
3899.0000
LSE
15:28:03
66
3899.0000
LSE
15:28:03
327
3899.0000
LSE
15:28:03
129
3899.0000
LSE
15:28:03
552
3898.5000
LSE
15:28:11
115
3900.0000
LSE
15:29:24
234
3900.0000
LSE
15:29:24
67
3900.0000
LSE
15:29:24
128
3899.5000
LSE
15:29:28
325
3899.5000
LSE
15:29:28
772
3899.5000
LSE
15:29:28
143
3901.0000
LSE
15:30:19
150
3901.0000
LSE
15:30:19
284
3901.0000
LSE
15:30:19
435
3900.5000
LSE
15:30:19
435
3901.0000
LSE
15:30:19
468
3901.0000
LSE
15:30:19
448
3900.0000
LSE
15:30:25
459
3898.5000
LSE
15:30:30
480
3899.0000
LSE
15:30:30
460
3899.5000
LSE
15:31:49
411
3899.5000
LSE
15:31:49
678
3900.0000
LSE
15:31:49
436
3898.5000
LSE
15:32:06
136
3902.5000
LSE
15:34:19
264
3902.5000
LSE
15:34:19
400
3902.0000
LSE
15:34:22
472
3902.0000
LSE
15:34:22
150
3901.5000
LSE
15:34:26
325
3901.5000
LSE
15:34:26
87
3901.0000
LSE
15:34:26
51
3901.0000
LSE
15:34:26
694
3902.0000
LSE
15:34:47
448
3901.0000
LSE
15:35:45
92
3901.0000
LSE
15:35:45
33
3901.0000
LSE
15:35:45
36
3900.5000
LSE
15:36:08
30
3900.5000
LSE
15:36:08
524
3900.5000
LSE
15:36:08
519
3900.5000
LSE
15:36:32
325
3902.0000
LSE
15:37:00
404
3902.0000
LSE
15:37:03
100
3902.5000
LSE
15:37:03
324
3902.5000
LSE
15:37:03
325
3902.0000
LSE
15:37:03
590
3901.5000
LSE
15:37:08
68
3904.0000
LSE
15:37:38
42
3904.0000
LSE
15:37:38
216
3904.0000
LSE
15:37:38
63
3904.0000
LSE
15:37:38
243
3904.0000
LSE
15:37:38
208
3904.0000
LSE
15:37:38
103
3904.0000
LSE
15:37:38
38
3904.0000
LSE
15:37:39
110
3904.0000
LSE
15:37:39
315
3904.5000
LSE
15:37:43
103
3904.5000
LSE
15:37:43
100
3905.5000
LSE
15:37:48
100
3905.5000
LSE
15:37:48
282
3905.5000
LSE
15:37:50
20
3905.5000
LSE
15:37:50
187
3905.5000
LSE
15:37:50
203
3905.5000
LSE
15:37:50
811
3907.0000
LSE
15:37:55
402
3906.5000
LSE
15:37:55
92
3906.5000
LSE
15:37:55
23
3906.5000
LSE
15:37:55
177
3906.5000
LSE
15:37:55
200
3905.5000
LSE
15:37:57
81
3905.5000
LSE
15:37:57
310
3905.5000
LSE
15:37:57
88
3905.5000
LSE
15:37:57
127
3905.5000
LSE
15:37:57
17
3905.5000
LSE
15:37:57
60
3905.5000
LSE
15:37:57
350
3905.5000
LSE
15:37:57
134
3905.5000
LSE
15:38:02
468
3905.0000
LSE
15:38:14
490
3906.0000
LSE
15:38:59
93
3906.0000
LSE
15:38:59
324
3906.0000
LSE
15:38:59
127
3905.5000
LSE
15:39:13
180
3906.0000
LSE
15:40:11
64
3905.5000
LSE
15:40:16
747
3905.5000
LSE
15:40:16
290
3906.0000
LSE
15:42:02
120
3906.0000
LSE
15:42:02
145
3905.5000
LSE
15:42:04
296
3905.5000
LSE
15:42:04
564
3905.5000
LSE
15:42:04
238
3905.5000
LSE
15:42:18
277
3905.5000
LSE
15:42:18
422
3906.5000
LSE
15:42:50
36
3906.5000
LSE
15:42:50
150
3906.5000
LSE
15:42:50
31
3907.0000
LSE
15:42:58
417
3907.0000
LSE
15:42:58
305
3906.5000
LSE
15:42:59
177
3906.5000
LSE
15:42:59
118
3906.5000
LSE
15:43:16
325
3906.5000
LSE
15:43:16
631
3906.0000
LSE
15:43:16
65
3906.0000
LSE
15:43:16
411
3906.0000
LSE
15:43:16
380
3906.0000
LSE
15:43:34
50
3906.0000
LSE
15:43:34
50
3906.0000
LSE
15:43:34
324
3909.5000
LSE
15:44:55
203
3909.5000
LSE
15:44:55
218
3909.5000
LSE
15:44:55
406
3909.5000
LSE
15:44:55
77
3909.0000
LSE
15:45:04
108
3909.0000
LSE
15:45:04
260
3909.0000
LSE
15:45:04
445
3909.5000
LSE
15:45:04
442
3909.5000
LSE
15:45:04
74
3909.0000
LSE
15:45:06
74
3909.0000
LSE
15:45:06
406
3909.0000
LSE
15:45:06
93
3909.0000
LSE
15:45:06
224
3910.0000
LSE
15:46:02
391
3910.0000
LSE
15:46:02
606
3909.5000
LSE
15:46:11
448
3907.5000
LSE
15:47:28
130
3907.5000
LSE
15:48:52
333
3907.5000
LSE
15:48:52
550
3907.0000
LSE
15:48:55
324
3908.0000
LSE
15:50:09
112
3908.0000
LSE
15:50:09
54
3908.0000
LSE
15:50:33
382
3908.0000
LSE
15:50:33
475
3906.0000
LSE
15:51:55
150
3908.0000
LSE
15:52:36
82
3908.0000
LSE
15:52:36
360
3908.0000
LSE
15:52:36
150
3908.0000
LSE
15:52:36
279
3908.0000
LSE
15:52:36
88
3907.5000
LSE
15:52:38
284
3907.5000
LSE
15:52:38
80
3907.5000
LSE
15:52:38
450
3907.0000
LSE
15:52:58
399
3907.0000
LSE
15:52:58
409
3904.5000
LSE
15:53:53
52
3905.5000
LSE
15:54:38
354
3905.5000
LSE
15:54:44
183
3906.5000
LSE
15:55:18
462
3906.5000
LSE
15:55:18
320
3906.5000
LSE
15:56:02
662
3907.0000
LSE
15:56:02
69
3906.5000
LSE
15:56:08
161
3906.5000
LSE
15:56:20
464
3906.5000
LSE
15:56:20
477
3906.0000
LSE
15:56:22
408
3904.5000
LSE
15:56:46
10
3904.0000
LSE
15:57:30
100
3904.0000
LSE
15:57:30
100
3904.0000
LSE
15:57:30
124
3904.0000
LSE
15:57:32
65
3904.5000
LSE
15:58:06
81
3904.5000
LSE
15:58:06
36
3906.5000
LSE
15:58:22
274
3906.5000
LSE
15:58:22
111
3906.5000
LSE
15:58:22
98
3906.5000
LSE
15:58:35
218
3906.5000
LSE
15:58:35
98
3906.5000
LSE
15:58:35
130
3907.0000
LSE
15:59:02
48
3907.0000
LSE
15:59:02
245
3907.0000
LSE
15:59:02
48
3907.0000
LSE
15:59:03
80
3907.5000
LSE
15:59:57
1000
3907.5000
LSE
15:59:57
70
3907.5000
LSE
15:59:57
432
3908.0000
LSE
16:00:02
1000
3908.5000
LSE
16:00:11
324
3908.5000
LSE
16:00:11
82
3908.0000
LSE
16:00:20
67
3908.0000
LSE
16:00:20
240
3908.0000
LSE
16:00:20
6
3908.0000
LSE
16:00:20
477
3908.0000
LSE
16:00:21
442
3907.5000
LSE
16:00:28
500
3907.0000
LSE
16:00:29
130
3907.0000
LSE
16:02:04
312
3907.0000
LSE
16:02:04
308
3907.5000
LSE
16:02:29
142
3907.5000
LSE
16:02:29
450
3907.5000
LSE
16:02:45
553
3907.0000
LSE
16:02:48
100
3908.0000
LSE
16:04:01
74
3908.0000
LSE
16:04:01
15
3908.0000
LSE
16:04:01
55
3908.0000
LSE
16:04:01
191
3908.0000
LSE
16:04:01
437
3908.0000
LSE
16:04:01
438
3907.5000
LSE
16:04:35
445
3907.0000
LSE
16:04:52
126
3906.5000
LSE
16:05:30
403
3907.0000
LSE
16:05:56
82
3906.5000
LSE
16:06:20
308
3906.5000
LSE
16:06:40
150
3906.5000
LSE
16:06:40
489
3906.5000
LSE
16:06:40
160
3906.5000
LSE
16:06:40
33
3906.5000
LSE
16:06:40
119
3906.5000
LSE
16:06:40
108
3905.5000
LSE
16:07:42
291
3905.5000
LSE
16:07:42
150
3906.0000
LSE
16:08:25
5
3906.0000
LSE
16:08:25
87
3906.0000
LSE
16:08:29
324
3906.0000
LSE
16:08:29
92
3905.5000
LSE
16:08:33
384
3905.5000
LSE
16:08:33
649
3905.0000
LSE
16:09:13
410
3905.0000
LSE
16:09:13
166
3905.0000
LSE
16:10:01
189
3905.0000
LSE
16:10:04
35
3905.5000
LSE
16:10:04
150
3905.5000
LSE
16:10:04
14
3905.5000
LSE
16:10:04
29
3905.5000
LSE
16:10:04
85
3905.5000
LSE
16:10:04
143
3905.5000
LSE
16:10:04
312
3905.0000
LSE
16:10:04
12
3905.0000
LSE
16:10:09
99
3905.0000
LSE
16:10:09
273
3905.0000
LSE
16:10:09
52
3905.0000
LSE
16:10:09
352
3904.5000
LSE
16:10:29
169
3904.5000
LSE
16:10:29
465
3904.0000
LSE
16:11:02
42
3904.0000
LSE
16:11:26
33
3904.0000
LSE
16:11:26
350
3904.0000
LSE
16:11:26
118
3904.0000
LSE
16:11:26
17
3904.0000
LSE
16:11:26
264
3903.5000
LSE
16:12:49
316
3903.5000
LSE
16:12:49
88
3904.5000
LSE
16:14:01
144
3904.5000
LSE
16:14:01
80
3904.5000
LSE
16:14:01
631
3904.0000
LSE
16:14:29
93
3906.0000
LSE
16:14:54
51
3907.0000
LSE
16:15:17
489
3907.0000
LSE
16:15:18
70
3907.0000
LSE
16:15:31
154
3907.0000
LSE
16:15:31
79
3907.5000
LSE
16:15:37
127
3907.5000
LSE
16:15:38
150
3907.5000
LSE
16:15:38
200
3908.0000
LSE
16:16:07
249
3908.0000
LSE
16:16:07
151
3908.0000
LSE
16:16:07
73
3908.0000
LSE
16:16:07
451
3907.5000
LSE
16:16:14
688
3907.5000
LSE
16:16:14
440
3910.0000
LSE
16:18:07
413
3910.0000
LSE
16:18:07
161
3909.5000
LSE
16:18:13
324
3909.5000
LSE
16:18:13
504
3909.5000
LSE
16:18:13
126
3908.5000
LSE
16:19:23
315
3908.5000
LSE
16:19:41
313
3908.5000
LSE
16:19:41
48
3908.5000
LSE
16:19:41
105
3908.5000
LSE
16:19:41
149
3908.5000
LSE
16:20:51
330
3908.5000
LSE
16:20:51
344
3908.0000
LSE
16:21:03
70
3908.0000
LSE
16:21:03
146
3908.0000
LSE
16:21:03
236
3905.5000
LSE
16:21:42
50
3905.5000
LSE
16:21:46
85
3905.5000
LSE
16:21:46
98
3905.5000
LSE
16:21:46
45
3905.0000
LSE
16:22:03
377
3905.0000
LSE
16:22:03
507
3904.5000
LSE
16:23:07
73
3904.5000
LSE
16:23:07
7
3904.5000
LSE
16:23:46
150
3905.0000
LSE
16:23:54
82
3905.0000
LSE
16:23:54
150
3905.0000
LSE
16:23:54
58
3905.0000
LSE
16:23:54
150
3905.0000
LSE
16:23:54
30
3905.0000
LSE
16:23:54
526
3904.5000
LSE
16:24:00
317
3904.5000
LSE
16:24:00
221
3904.5000
LSE
16:24:00
155
3903.0000
LSE
16:24:17
15
3903.0000
LSE
16:24:17
97
3903.0000
LSE
16:24:17
65
3903.0000
LSE
16:24:25
65
3903.0000
LSE
16:24:31
94
3903.0000
LSE
16:24:55
451
3903.0000
LSE
16:24:55
212
3901.0000
LSE
16:25:22
81
3901.0000
LSE
16:25:24
150
3901.0000
LSE
16:25:24
225
3901.0000
LSE
16:25:24
462
3901.0000
LSE
16:25:24
307
3901.0000
LSE
16:25:24
511
3900.5000
LSE
16:26:06
501
3900.5000
LSE
16:26:06
596
3899.5000
LSE
16:26:43
550
3899.0000
LSE
16:27:08
90
3900.0000
LSE
16:27:39
150
3900.0000
LSE
16:27:39
374
3900.0000
LSE
16:27:39
17
3900.0000
LSE
16:27:39
11
3900.0000
LSE
16:27:39
12
3900.0000
LSE
16:27:39
226
3900.0000
LSE
16:27:39
150
3899.5000
LSE
16:27:39
35
3899.0000
LSE
16:27:39
330
3899.5000
LSE
16:27:51
150
3899.5000
LSE
16:27:51
31
3900.0000
LSE
16:28:08
296
3900.0000
LSE
16:28:08
132
3900.0000
LSE
16:28:08
95
3899.0000
LSE
16:28:32
335
3899.0000
LSE
16:28:32
263
3900.5000
LSE
16:29:00
150
3900.5000
LSE
16:29:00
82
3900.0000
LSE
16:29:00
150
3900.0000
LSE
16:29:00
252
3899.5000
LSE
16:29:44
39
3899.5000
LSE
16:29:44
150
3899.5000
LSE
16:29:44
385
3887.5000
Turquoise
08:07:11
428
3891.5000
Turquoise
08:14:09
457
3893.5000
Turquoise
08:18:00
456
3892.5000
Turquoise
08:21:35
432
3889.0000
Turquoise
08:29:37
422
3882.0000
Turquoise
08:35:41
444
3878.5000
Turquoise
08:37:42
402
3887.0000
Turquoise
08:52:25
115
3889.5000
Turquoise
09:05:58
21
3889.5000
Turquoise
09:05:58
408
3894.5000
Turquoise
09:08:32
462
3893.0000
Turquoise
09:11:01
32
3900.0000
Turquoise
09:18:58
242
3900.0000
Turquoise
09:18:58
156
3900.0000
Turquoise
09:18:58
226
3907.0000
Turquoise
09:28:41
227
3907.0000
Turquoise
09:28:44
179
3906.0000
Turquoise
09:43:29
60
3906.0000
Turquoise
09:43:29
210
3906.0000
Turquoise
09:43:29
45
3906.0000
Turquoise
09:43:29
387
3905.0000
Turquoise
09:44:28
435
3900.0000
Turquoise
09:52:15
15
3901.5000
Turquoise
10:00:52
447
3901.5000
Turquoise
10:01:31
416
3904.5000
Turquoise
10:17:23
280
3900.5000
Turquoise
10:24:17
143
3900.5000
Turquoise
10:24:17
380
3904.5000
Turquoise
10:47:35
44
3904.5000
Turquoise
10:47:35
387
3900.0000
Turquoise
11:12:45
106
3895.5000
Turquoise
11:39:10
33
3895.5000
Turquoise
11:39:10
319
3895.5000
Turquoise
11:39:10
79
3887.0000
Turquoise
11:58:27
307
3887.0000
Turquoise
11:58:27
376
3889.5000
Turquoise
12:07:19
115
3891.0000
Turquoise
12:13:32
15
3891.0000
Turquoise
12:13:32
120
3891.0000
Turquoise
12:13:32
120
3891.0000
Turquoise
12:13:32
19
3891.0000
Turquoise
12:13:32
132
3895.5000
Turquoise
12:39:29
81
3895.5000
Turquoise
12:39:32
21
3895.5000
Turquoise
12:39:32
124
3895.5000
Turquoise
12:50:22
72
3895.5000
Turquoise
12:50:22
187
3893.0000
Turquoise
12:58:06
218
3893.0000
Turquoise
12:58:06
385
3899.0000
Turquoise
13:14:13
378
3903.5000
Turquoise
13:23:47
279
3902.0000
Turquoise
13:29:00
177
3902.0000
Turquoise
13:29:00
380
3896.5000
Turquoise
13:41:43
43
3896.5000
Turquoise
13:41:43
428
3894.5000
Turquoise
14:00:32
421
3895.5000
Turquoise
14:13:09
424
3902.0000
Turquoise
14:25:49
385
3899.0000
Turquoise
14:30:58
100
3908.0000
Turquoise
14:36:16
200
3908.0000
Turquoise
14:36:16
79
3908.0000
Turquoise
14:36:21
419
3908.5000
Turquoise
14:41:44
44
3906.0000
Turquoise
14:48:37
275
3906.5000
Turquoise
14:50:09
133
3906.5000
Turquoise
14:50:09
435
3897.5000
Turquoise
15:00:32
150
3900.0000
Turquoise
15:04:46
120
3900.0000
Turquoise
15:04:46
376
3904.0000
Turquoise
15:09:20
18
3897.5000
Turquoise
15:15:32
59
3897.5000
Turquoise
15:15:32
385
3897.5000
Turquoise
15:15:33
380
3899.0000
Turquoise
15:23:50
11
3899.0000
Turquoise
15:24:20
407
3900.0000
Turquoise
15:31:49
400
3905.5000
Turquoise
15:40:16
13
3905.5000
Turquoise
15:40:16
49
3905.5000
Turquoise
15:40:41
397
3907.0000
Turquoise
15:48:55
422
3907.0000
Turquoise
15:56:02
400
3907.5000
Turquoise
16:02:45
447
3905.0000
Turquoise
16:09:13
70
3907.5000
Turquoise
16:16:33
379
3910.0000
Turquoise
16:18:07
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.ENDPOSMZMZGVRFGMZM
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