REG - Unilever PLC - Transaction in Own Shares
04 November 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:
04 November 2021
Number of ordinary shares purchased:
784,538
Highest price paid per share:
GBp 3,946.0000
Lowest price paid per share:
GBp 3,880.5000
Volume weighted average price paid per share:
GBp 3,911.3662
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 55,279,677 of its ordinary shares in treasury and has 2,573,964,095 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,911.5413
524,719
BATS
3,910.9988
95,542
Chi-X
3,912.1018
121,954
Turquoise
3,907.9050
42,323
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
413
3,911.50
BATE
08:47:15
401
3,913.50
BATE
08:52:14
319
3,914.50
BATE
08:52:55
87
3,914.50
BATE
08:52:55
428
3,917.00
BATE
08:54:00
459
3,916.50
BATE
08:56:42
387
3,914.50
BATE
08:56:52
413
3,914.50
BATE
09:03:04
237
3,915.00
BATE
09:08:09
190
3,915.00
BATE
09:08:09
432
3,921.50
BATE
09:15:16
401
3,920.00
BATE
09:16:52
455
3,916.50
BATE
09:22:17
363
3,918.50
BATE
09:25:11
75
3,918.50
BATE
09:25:12
415
3,915.50
BATE
09:29:41
190
3,904.00
BATE
09:35:17
157
3,904.00
BATE
09:35:17
38
3,904.00
BATE
09:35:17
32
3,904.00
BATE
09:35:17
46
3,904.00
BATE
09:35:17
30
3,904.50
BATE
09:36:59
79
3,904.50
BATE
09:36:59
57
3,904.50
BATE
09:37:06
44
3,904.50
BATE
09:37:06
99
3,904.50
BATE
09:37:06
83
3,904.50
BATE
09:37:06
33
3,904.50
BATE
09:37:06
418
3,903.50
BATE
09:40:46
191
3,903.50
BATE
09:43:46
60
3,904.00
BATE
09:45:20
12
3,904.00
BATE
09:45:25
3
3,904.00
BATE
09:45:26
79
3,904.00
BATE
09:45:30
306
3,903.50
BATE
09:45:50
470
3,903.50
BATE
09:45:50
558
3,904.00
BATE
09:45:50
435
3,904.00
BATE
09:45:50
52
3,900.00
BATE
09:47:06
182
3,900.00
BATE
09:47:06
234
3,900.00
BATE
09:47:07
208
3,899.00
BATE
09:50:54
258
3,899.00
BATE
09:50:54
453
3,898.50
BATE
09:53:37
445
3,897.00
BATE
09:58:08
91
3,897.00
BATE
09:59:22
368
3,898.00
BATE
09:59:22
42
3,898.00
BATE
09:59:22
343
3,897.00
BATE
09:59:39
421
3,894.50
BATE
10:03:28
404
3896.5000
BATE
10:09:12
210
3894.5000
BATE
10:11:35
53
3894.5000
BATE
10:11:35
49
3894.5000
BATE
10:11:35
98
3894.5000
BATE
10:11:35
21
3894.5000
BATE
10:11:35
47
3895.5000
BATE
10:14:12
49
3895.5000
BATE
10:14:12
85
3895.5000
BATE
10:14:14
284
3895.5000
BATE
10:14:14
373
3895.5000
BATE
10:14:14
255
3894.0000
BATE
10:14:49
148
3894.0000
BATE
10:14:49
430
3892.0000
BATE
10:15:25
398
3891.0000
BATE
10:15:29
410
3888.5000
BATE
10:16:14
71
3887.0000
BATE
10:19:27
184
3887.5000
BATE
10:20:14
239
3887.5000
BATE
10:20:14
415
3887.5000
BATE
10:21:37
474
3888.5000
BATE
10:25:22
9
3886.0000
BATE
10:28:06
583
3886.0000
BATE
10:28:06
123
3885.5000
BATE
10:30:53
143
3885.5000
BATE
10:31:05
116
3885.5000
BATE
10:31:05
59
3885.5000
BATE
10:31:05
29
3885.5000
BATE
10:31:40
392
3883.0000
BATE
10:40:11
76
3883.0000
BATE
10:41:11
108
3882.0000
BATE
10:43:24
171
3882.0000
BATE
10:43:24
126
3882.0000
BATE
10:43:25
78
3883.0000
BATE
10:48:41
180
3883.5000
BATE
10:48:41
259
3883.5000
BATE
10:48:41
431
3885.0000
BATE
10:51:42
45
3885.0000
BATE
10:54:24
8
3885.0000
BATE
10:54:24
131
3885.0000
BATE
10:54:24
212
3885.0000
BATE
10:54:41
3
3885.0000
BATE
10:55:15
444
3883.0000
BATE
10:56:38
467
3884.5000
BATE
11:00:29
421
3884.5000
BATE
11:00:29
25
3884.5000
BATE
11:00:29
451
3887.0000
BATE
11:06:12
455
3887.0000
BATE
11:06:26
47
3887.0000
BATE
11:06:26
458
3884.5000
BATE
11:11:02
377
3889.5000
BATE
11:15:18
230
3889.0000
BATE
11:15:26
111
3889.0000
BATE
11:15:26
64
3889.0000
BATE
11:15:26
239
3888.5000
BATE
11:20:31
36
3888.5000
BATE
11:20:31
48
3888.5000
BATE
11:20:31
71
3888.5000
BATE
11:20:31
448
3887.5000
BATE
11:21:20
25
3887.5000
BATE
11:23:46
427
3887.5000
BATE
11:23:58
441
3892.0000
BATE
11:28:55
21
3897.0000
BATE
11:34:23
37
3897.0000
BATE
11:34:23
18
3897.0000
BATE
11:34:23
411
3897.5000
BATE
11:34:23
422
3898.5000
BATE
11:36:38
426
3896.5000
BATE
11:38:44
136
3897.0000
BATE
11:39:46
275
3897.0000
BATE
11:39:46
14
3897.0000
BATE
11:41:11
385
3897.0000
BATE
11:41:11
80
3896.5000
BATE
11:46:05
113
3896.5000
BATE
11:46:05
211
3896.5000
BATE
11:46:05
405
3896.5000
BATE
11:46:05
74
3896.5000
BATE
11:50:02
354
3896.5000
BATE
11:50:02
454
3896.5000
BATE
11:51:30
115
3895.5000
BATE
11:51:55
302
3895.5000
BATE
11:54:16
441
3895.5000
BATE
11:54:44
458
3894.5000
BATE
11:57:12
445
3894.5000
BATE
11:59:17
465
3917.5000
BATE
12:01:46
415
3917.5000
BATE
12:01:46
515
3919.5000
BATE
12:02:11
526
3919.5000
BATE
12:02:11
400
3919.0000
BATE
12:02:15
600
3918.5000
BATE
12:02:30
435
3916.5000
BATE
12:02:31
386
3906.5000
BATE
12:04:35
119
3908.0000
BATE
12:05:50
130
3910.0000
BATE
12:06:14
334
3910.0000
BATE
12:06:14
17
3910.0000
BATE
12:06:14
5
3910.0000
BATE
12:06:14
12
3910.0000
BATE
12:06:20
387
3909.5000
BATE
12:06:22
387
3910.0000
BATE
12:06:22
34
3909.5000
BATE
12:06:22
347
3909.5000
BATE
12:06:22
558
3909.5000
BATE
12:06:22
376
3910.0000
BATE
12:06:22
379
3913.0000
BATE
12:12:25
294
3917.0000
BATE
12:15:04
160
3917.0000
BATE
12:15:04
425
3917.0000
BATE
12:15:04
160
3917.0000
BATE
12:15:04
369
3917.0000
BATE
12:15:04
21
3919.5000
BATE
12:16:59
400
3919.5000
BATE
12:16:59
333
3918.5000
BATE
12:18:03
102
3918.5000
BATE
12:18:03
463
3916.5000
BATE
12:20:35
81
3911.0000
BATE
12:29:00
328
3911.5000
BATE
12:29:00
98
3911.5000
BATE
12:29:00
87
3911.0000
BATE
12:29:12
41
3911.0000
BATE
12:29:12
209
3911.0000
BATE
12:29:30
400
3910.0000
BATE
12:30:18
36
3910.0000
BATE
12:30:18
408
3909.0000
BATE
12:30:38
31
3909.5000
BATE
12:35:01
133
3909.5000
BATE
12:37:36
279
3909.5000
BATE
12:37:36
38
3909.5000
BATE
12:37:36
362
3909.5000
BATE
12:37:36
448
3909.5000
BATE
12:39:09
245
3913.5000
BATE
12:42:55
115
3913.5000
BATE
12:42:55
62
3913.5000
BATE
12:43:05
61
3913.5000
BATE
12:43:05
588
3923.5000
BATE
12:46:28
469
3923.5000
BATE
12:46:28
426
3923.0000
BATE
12:46:59
289
3923.0000
BATE
12:46:59
52
3922.5000
BATE
12:47:12
200
3922.5000
BATE
12:47:12
89
3922.5000
BATE
12:47:12
101
3922.5000
BATE
12:47:12
421
3920.5000
BATE
12:52:12
420
3922.5000
BATE
12:52:12
455
3900.0000
BATE
12:53:20
404
3900.5000
BATE
12:54:37
384
3900.5000
BATE
12:54:37
208
3903.0000
BATE
12:57:54
229
3903.0000
BATE
12:57:54
14
3903.0000
BATE
12:57:54
212
3903.0000
BATE
12:58:06
124
3903.0000
BATE
12:58:06
115
3903.0000
BATE
12:58:06
445
3900.0000
BATE
12:58:51
415
3901.0000
BATE
13:03:34
384
3898.0000
BATE
13:07:16
199
3889.5000
BATE
13:10:26
60
3889.5000
BATE
13:10:26
450
3889.5000
BATE
13:10:27
205
3889.5000
BATE
13:10:27
178
3885.5000
BATE
13:13:39
20
3885.5000
BATE
13:13:39
380
3885.5000
BATE
13:13:39
253
3885.5000
BATE
13:13:40
60
3888.5000
BATE
13:15:21
140
3888.5000
BATE
13:15:21
44
3888.5000
BATE
13:15:21
167
3888.5000
BATE
13:15:21
42
3888.5000
BATE
13:15:21
390
3894.5000
BATE
13:19:39
452
3895.0000
BATE
13:22:18
74
3896.5000
BATE
13:27:35
69
3896.5000
BATE
13:27:35
97
3896.5000
BATE
13:27:35
143
3896.5000
BATE
13:27:35
114
3894.5000
BATE
13:28:08
308
3894.5000
BATE
13:28:35
26
3894.5000
BATE
13:28:35
150
3899.5000
BATE
13:31:05
366
3899.5000
BATE
13:31:05
157
3899.5000
BATE
13:31:05
228
3899.0000
BATE
13:31:07
189
3899.0000
BATE
13:31:07
70
3899.5000
BATE
13:31:07
61
3899.5000
BATE
13:31:07
235
3899.5000
BATE
13:31:07
88
3899.5000
BATE
13:31:07
97
3900.0000
BATE
13:31:37
270
3900.0000
BATE
13:31:37
39
3900.0000
BATE
13:31:37
28
3900.0000
BATE
13:31:37
40
3898.0000
BATE
13:32:27
12
3898.0000
BATE
13:32:27
39
3898.0000
BATE
13:32:27
50
3898.0000
BATE
13:32:27
55
3898.0000
BATE
13:32:27
115
3898.0000
BATE
13:32:27
159
3898.0000
BATE
13:32:27
390
3897.5000
BATE
13:33:59
377
3902.5000
BATE
13:36:50
447
3902.5000
BATE
13:36:50
456
3902.5000
BATE
13:36:50
192
3901.5000
BATE
13:37:12
419
3901.5000
BATE
13:37:18
18
3902.5000
BATE
13:39:28
72
3902.5000
BATE
13:39:28
30
3902.5000
BATE
13:39:28
33
3902.5000
BATE
13:39:28
21
3902.5000
BATE
13:39:28
24
3902.5000
BATE
13:39:28
28
3902.5000
BATE
13:39:28
33
3902.5000
BATE
13:39:28
115
3902.5000
BATE
13:39:34
140
3902.5000
BATE
13:39:34
14
3902.5000
BATE
13:39:34
268
3902.5000
BATE
13:39:42
415
3901.5000
BATE
13:40:00
68
3901.0000
BATE
13:41:38
258
3901.0000
BATE
13:41:38
87
3901.0000
BATE
13:41:38
670
3905.0000
BATE
13:44:48
467
3906.0000
BATE
13:45:45
229
3905.0000
BATE
13:46:50
195
3905.0000
BATE
13:46:50
53
3904.5000
BATE
13:47:51
24
3904.5000
BATE
13:47:51
112
3904.5000
BATE
13:47:51
201
3904.5000
BATE
13:47:54
861
3913.5000
BATE
13:54:47
110
3918.5000
BATE
13:56:50
84
3919.0000
BATE
13:57:36
336
3919.0000
BATE
13:57:36
61
3920.0000
BATE
13:58:31
410
3920.0000
BATE
13:58:33
88
3920.0000
BATE
13:58:33
312
3920.0000
BATE
13:58:33
151
3920.0000
BATE
13:58:33
395
3919.0000
BATE
13:59:21
60
3919.0000
BATE
13:59:21
5
3919.0000
BATE
13:59:21
420
3919.0000
BATE
13:59:27
6
3919.0000
BATE
13:59:27
74
3920.0000
BATE
14:01:28
364
3920.0000
BATE
14:01:28
148
3919.0000
BATE
14:01:43
253
3919.0000
BATE
14:01:43
100
3921.5000
BATE
14:02:40
100
3921.5000
BATE
14:02:40
99
3921.5000
BATE
14:02:40
20
3921.5000
BATE
14:02:41
26
3921.5000
BATE
14:02:43
38
3921.5000
BATE
14:02:43
36
3921.5000
BATE
14:02:43
298
3921.5000
BATE
14:05:30
103
3921.5000
BATE
14:05:40
390
3921.5000
BATE
14:05:40
463
3922.5000
BATE
14:07:12
443
3922.5000
BATE
14:08:07
233
3928.0000
BATE
14:13:21
381
3928.5000
BATE
14:13:21
123
3928.5000
BATE
14:13:21
120
3928.5000
BATE
14:13:21
139
3928.5000
BATE
14:13:21
191
3928.0000
BATE
14:13:23
151
3929.5000
BATE
14:14:39
273
3929.5000
BATE
14:14:39
384
3931.5000
BATE
14:17:08
391
3931.5000
BATE
14:17:08
400
3932.0000
BATE
14:19:14
390
3932.0000
BATE
14:19:15
16
3932.0000
BATE
14:19:15
92
3931.5000
BATE
14:21:36
326
3931.5000
BATE
14:21:36
458
3933.5000
BATE
14:23:30
316
3935.0000
BATE
14:25:17
62
3935.0000
BATE
14:25:17
455
3934.0000
BATE
14:26:44
124
3932.5000
BATE
14:29:26
234
3932.5000
BATE
14:29:26
25
3932.5000
BATE
14:29:26
412
3932.0000
BATE
14:29:51
163
3934.0000
BATE
14:32:02
280
3934.0000
BATE
14:32:02
627
3932.0000
BATE
14:33:24
603
3931.0000
BATE
14:33:54
446
3928.5000
BATE
14:34:26
206
3933.5000
BATE
14:36:36
206
3933.5000
BATE
14:36:36
304
3933.5000
BATE
14:36:36
126
3934.0000
BATE
14:38:04
32
3934.0000
BATE
14:38:04
116
3934.0000
BATE
14:38:04
400
3934.0000
BATE
14:38:04
413
3933.0000
BATE
14:38:07
19
3933.0000
BATE
14:38:14
187
3932.5000
BATE
14:41:06
397
3932.5000
BATE
14:41:06
128
3937.0000
BATE
14:42:30
400
3937.0000
BATE
14:42:30
78
3937.0000
BATE
14:42:30
29
3939.0000
BATE
14:43:56
68
3939.0000
BATE
14:43:56
100
3939.0000
BATE
14:43:56
100
3939.0000
BATE
14:43:56
138
3939.0000
BATE
14:43:56
22
3939.5000
BATE
14:43:56
447
3939.5000
BATE
14:43:56
90
3940.0000
BATE
14:44:50
259
3940.0000
BATE
14:44:50
61
3940.0000
BATE
14:44:50
259
3941.5000
BATE
14:46:04
118
3941.5000
BATE
14:46:04
75
3941.5000
BATE
14:46:04
38
3943.5000
BATE
14:47:25
112
3943.5000
BATE
14:47:31
321
3943.5000
BATE
14:47:31
357
3943.5000
BATE
14:47:31
451
3944.5000
BATE
14:48:28
235
3943.5000
BATE
14:49:13
240
3943.5000
BATE
14:49:16
180
3942.5000
BATE
14:49:25
25
3942.5000
BATE
14:49:29
400
3942.5000
BATE
14:49:29
27
3942.0000
BATE
14:50:15
87
3942.0000
BATE
14:50:15
343
3942.0000
BATE
14:50:15
100
3928.0000
BATE
15:42:41
45
3928.0000
BATE
15:42:41
259
3928.0000
BATE
15:42:47
390
3928.0000
BATE
15:44:06
28
3926.0000
BATE
15:47:07
396
3926.0000
BATE
15:47:07
448
3924.5000
BATE
15:49:55
148
3924.5000
BATE
15:51:01
234
3924.5000
BATE
15:51:01
409
3925.5000
BATE
15:55:31
311
3923.0000
BATE
15:57:01
103
3923.0000
BATE
15:57:01
341
3919.5000
BATE
16:00:21
52
3919.5000
BATE
16:00:21
22
3920.5000
BATE
16:00:59
377
3922.0000
BATE
16:02:07
40
3921.5000
BATE
16:03:26
357
3921.5000
BATE
16:03:26
72
3916.5000
BATE
16:05:19
408
3918.5000
BATE
16:05:19
324
3917.0000
BATE
16:05:58
136
3917.0000
BATE
16:05:58
10
3917.5000
BATE
16:07:45
251
3917.5000
BATE
16:07:45
447
3917.5000
BATE
16:07:57
120
3917.5000
BATE
16:07:57
25
3915.0000
BATE
16:12:44
406
3915.0000
BATE
16:12:44
214
3917.0000
BATE
16:14:56
191
3917.0000
BATE
16:14:56
166
3916.5000
BATE
16:15:35
237
3916.5000
BATE
16:15:35
420
3916.0000
BATE
16:17:21
237
3922.0000
BATE
16:21:47
186
3922.0000
BATE
16:21:47
72
3922.5000
BATE
16:21:56
148
3922.5000
BATE
16:22:17
126
3922.5000
BATE
16:22:17
368
3922.5000
BATE
16:22:17
22
3922.5000
BATE
16:22:17
64
3924.0000
BATE
16:22:53
38
3924.0000
BATE
16:22:54
292
3924.0000
BATE
16:22:54
414
3924.0000
BATE
16:22:54
55
3920.0000
BATE
16:27:03
400
3920.0000
BATE
16:27:03
381
3920.0000
BATE
16:27:11
44
3922.5000
BATE
16:27:54
100
3922.5000
BATE
16:27:54
50
3922.5000
BATE
16:27:54
113
3922.5000
BATE
16:27:54
82
3922.5000
BATE
16:27:54
33
3922.0000
BATE
16:27:54
169
3922.0000
BATE
16:27:54
72
3922.0000
BATE
16:27:54
50
3922.5000
BATE
16:29:11
74
3922.5000
BATE
16:29:11
53
3922.5000
BATE
16:29:11
61
3922.5000
BATE
16:29:11
16
3922.5000
BATE
16:29:11
100
3922.5000
BATE
16:29:11
44
3922.5000
BATE
16:29:11
40
3922.5000
BATE
16:29:11
459
3910.0000
CHIX
08:45:46
173
3911.0000
CHIX
08:48:12
53
3911.0000
CHIX
08:48:12
1
3911.0000
CHIX
08:48:12
115
3911.0000
CHIX
08:48:20
121
3911.0000
CHIX
08:48:20
92
3911.5000
CHIX
08:51:03
66
3911.5000
CHIX
08:51:03
395
3914.5000
CHIX
08:52:55
437
3917.0000
CHIX
08:54:00
406
3917.0000
CHIX
08:56:32
362
3917.0000
CHIX
08:56:32
28
3917.0000
CHIX
08:56:32
130
3911.5000
CHIX
08:58:30
188
3911.5000
CHIX
08:58:30
43
3911.5000
CHIX
08:58:30
51
3911.5000
CHIX
08:58:30
469
3914.5000
CHIX
09:03:04
380
3916.5000
CHIX
09:04:27
362
3915.0000
CHIX
09:05:23
61
3915.0000
CHIX
09:05:23
384
3915.5000
CHIX
09:05:23
149
3914.5000
CHIX
09:08:17
302
3914.5000
CHIX
09:08:17
326
3914.5000
CHIX
09:08:17
64
3914.5000
CHIX
09:08:17
174
3922.0000
CHIX
09:14:52
229
3922.0000
CHIX
09:14:52
65
3921.5000
CHIX
09:15:16
17
3921.5000
CHIX
09:15:16
275
3921.5000
CHIX
09:15:22
42
3921.5000
CHIX
09:15:22
418
3921.0000
CHIX
09:16:35
357
3920.0000
CHIX
09:16:52
68
3920.0000
CHIX
09:16:52
382
3919.0000
CHIX
09:19:26
448
3918.0000
CHIX
09:22:01
419
3919.0000
CHIX
09:25:07
416
3918.0000
CHIX
09:27:30
234
3917.5000
CHIX
09:28:07
140
3917.5000
CHIX
09:28:07
33
3917.5000
CHIX
09:28:07
463
3914.0000
CHIX
09:30:32
462
3911.5000
CHIX
09:32:11
139
3905.0000
CHIX
09:34:41
65
3905.0000
CHIX
09:34:41
86
3905.0000
CHIX
09:34:41
147
3905.0000
CHIX
09:34:41
280
3904.0000
CHIX
09:39:05
172
3904.0000
CHIX
09:39:05
394
3903.5000
CHIX
09:39:30
123
3903.0000
CHIX
09:41:41
276
3903.0000
CHIX
09:41:41
422
3903.5000
CHIX
09:45:50
24
3903.5000
CHIX
09:45:50
348
3903.5000
CHIX
09:45:50
94
3903.5000
CHIX
09:45:50
410
3899.5000
CHIX
09:48:38
412
3899.0000
CHIX
09:50:54
448
3898.5000
CHIX
09:53:37
424
3895.0000
CHIX
09:55:03
4
3895.0000
CHIX
09:55:03
22
3898.5000
CHIX
09:58:57
76
3898.5000
CHIX
09:58:57
312
3898.5000
CHIX
09:58:57
432
3897.0000
CHIX
10:01:19
453
3895.0000
CHIX
10:03:14
248
3894.0000
CHIX
10:05:17
97
3894.0000
CHIX
10:05:17
63
3894.0000
CHIX
10:05:17
198
3896.5000
CHIX
10:09:12
211
3896.5000
CHIX
10:09:12
358
3895.0000
CHIX
10:11:10
31
3895.0000
CHIX
10:11:21
274
3895.5000
CHIX
10:13:15
192
3895.5000
CHIX
10:14:14
433
3892.0000
CHIX
10:15:25
49
3887.5000
CHIX
10:18:34
339
3887.5000
CHIX
10:18:34
13
3887.5000
CHIX
10:18:34
446
3887.5000
CHIX
10:20:14
455
3888.5000
CHIX
10:25:22
325
3887.0000
CHIX
10:25:26
64
3887.0000
CHIX
10:25:26
140
3886.0000
CHIX
10:28:06
270
3886.0000
CHIX
10:28:06
396
3885.5000
CHIX
10:30:53
259
3885.0000
CHIX
10:32:27
109
3885.0000
CHIX
10:32:27
45
3885.0000
CHIX
10:32:30
74
3887.5000
CHIX
10:34:45
306
3887.5000
CHIX
10:34:45
118
3886.0000
CHIX
10:37:12
181
3886.0000
CHIX
10:37:12
168
3886.0000
CHIX
10:37:12
400
3885.5000
CHIX
10:38:54
259
3883.0000
CHIX
10:41:11
187
3883.0000
CHIX
10:41:11
426
3884.5000
CHIX
10:43:06
405
3884.0000
CHIX
10:46:49
135
3884.0000
CHIX
10:47:55
322
3884.0000
CHIX
10:47:55
10
3884.0000
CHIX
10:47:55
60
3885.0000
CHIX
10:51:25
43
3885.0000
CHIX
10:51:42
302
3885.0000
CHIX
10:51:42
247
3884.5000
CHIX
10:51:46
158
3884.5000
CHIX
10:51:46
16
3885.5000
CHIX
10:54:02
400
3885.5000
CHIX
10:54:02
98
3883.5000
CHIX
10:56:32
359
3883.5000
CHIX
10:56:32
136
3886.5000
CHIX
11:02:36
322
3886.5000
CHIX
11:02:36
193
3886.5000
CHIX
11:04:42
204
3886.5000
CHIX
11:04:55
130
3887.5000
CHIX
11:06:02
297
3887.5000
CHIX
11:06:02
205
3887.0000
CHIX
11:06:12
193
3887.0000
CHIX
11:06:12
455
3885.0000
CHIX
11:07:58
414
3885.0000
CHIX
11:10:52
438
3884.5000
CHIX
11:11:02
458
3889.5000
CHIX
11:15:18
415
3888.0000
CHIX
11:17:05
408
3887.5000
CHIX
11:21:20
295
3892.0000
CHIX
11:28:55
163
3892.0000
CHIX
11:28:55
111
3895.5000
CHIX
11:32:35
342
3895.5000
CHIX
11:32:35
17
3895.5000
CHIX
11:32:35
307
3897.5000
CHIX
11:34:23
93
3897.5000
CHIX
11:34:23
400
3898.0000
CHIX
11:35:04
412
3898.0000
CHIX
11:36:38
467
3898.5000
CHIX
11:36:38
440
3896.5000
CHIX
11:38:44
155
3897.0000
CHIX
11:39:46
245
3897.0000
CHIX
11:39:46
384
3897.0000
CHIX
11:40:35
21
3897.0000
CHIX
11:41:11
243
3897.0000
CHIX
11:41:11
48
3897.0000
CHIX
11:41:11
75
3897.0000
CHIX
11:41:11
116
3897.0000
CHIX
11:44:11
270
3897.0000
CHIX
11:44:11
388
3896.5000
CHIX
11:46:05
427
3895.0000
CHIX
11:47:18
356
3896.5000
CHIX
11:50:02
13
3896.5000
CHIX
11:50:02
93
3896.5000
CHIX
11:50:03
22
3896.5000
CHIX
11:51:44
362
3896.5000
CHIX
11:51:44
388
3895.5000
CHIX
11:51:55
15
3895.5000
CHIX
11:54:16
377
3895.5000
CHIX
11:54:44
26
3895.5000
CHIX
11:54:44
315
3894.5000
CHIX
11:57:12
98
3894.5000
CHIX
11:57:12
85
3895.0000
CHIX
11:58:34
373
3895.0000
CHIX
11:58:34
196
3917.0000
CHIX
12:01:47
200
3917.0000
CHIX
12:01:47
414
3918.5000
CHIX
12:02:30
103
3909.5000
CHIX
12:03:38
361
3909.5000
CHIX
12:03:38
433
3911.5000
CHIX
12:06:44
180
3906.5000
CHIX
12:08:07
277
3906.5000
CHIX
12:08:13
455
3913.5000
CHIX
12:12:25
421
3914.5000
CHIX
12:13:35
453
3919.5000
CHIX
12:16:59
17
3919.0000
CHIX
12:18:03
364
3919.0000
CHIX
12:18:03
450
3917.0000
CHIX
12:19:56
292
3914.5000
CHIX
12:22:38
86
3914.5000
CHIX
12:22:38
74
3914.5000
CHIX
12:22:38
31
3911.5000
CHIX
12:24:54
149
3911.5000
CHIX
12:25:03
192
3911.5000
CHIX
12:25:03
13
3911.5000
CHIX
12:25:03
129
3911.5000
CHIX
12:29:00
338
3911.5000
CHIX
12:29:00
125
3910.5000
CHIX
12:30:03
214
3910.5000
CHIX
12:30:03
109
3910.5000
CHIX
12:30:03
391
3908.0000
CHIX
12:31:43
404
3909.5000
CHIX
12:37:36
378
3909.5000
CHIX
12:37:36
411
3909.5000
CHIX
12:39:09
48
3909.5000
CHIX
12:40:22
388
3909.5000
CHIX
12:40:22
453
3914.0000
CHIX
12:42:38
388
3923.0000
CHIX
12:46:59
431
3923.0000
CHIX
12:47:12
141
3922.0000
CHIX
12:47:18
258
3922.0000
CHIX
12:47:20
433
3921.5000
CHIX
12:49:37
387
3924.5000
CHIX
12:51:36
27
3921.5000
CHIX
12:52:12
381
3900.5000
CHIX
12:54:37
400
3903.5000
CHIX
12:57:40
261
3902.5000
CHIX
12:58:25
65
3902.5000
CHIX
12:58:25
86
3902.5000
CHIX
12:58:25
91
3900.0000
CHIX
13:01:02
319
3900.0000
CHIX
13:01:02
179
3900.0000
CHIX
13:02:41
121
3900.0000
CHIX
13:02:41
46
3900.0000
CHIX
13:02:41
92
3900.0000
CHIX
13:02:41
11
3900.0000
CHIX
13:02:41
385
3900.5000
CHIX
13:05:37
31
3900.5000
CHIX
13:05:37
456
3898.0000
CHIX
13:07:16
242
3890.0000
CHIX
13:08:30
207
3890.0000
CHIX
13:08:30
24
3886.0000
CHIX
13:10:49
208
3886.0000
CHIX
13:10:52
221
3886.0000
CHIX
13:10:52
71
3886.0000
CHIX
13:13:39
318
3886.0000
CHIX
13:13:39
65
3887.5000
CHIX
13:15:27
313
3887.5000
CHIX
13:15:32
65
3887.5000
CHIX
13:15:32
447
3893.0000
CHIX
13:18:40
376
3894.5000
CHIX
13:19:39
24
3894.5000
CHIX
13:19:39
339
3894.0000
CHIX
13:22:56
56
3894.0000
CHIX
13:22:56
433
3897.0000
CHIX
13:25:38
246
3896.5000
CHIX
13:27:28
163
3896.5000
CHIX
13:27:35
164
3894.5000
CHIX
13:29:46
239
3894.5000
CHIX
13:29:46
446
3893.5000
CHIX
13:29:47
258
3898.5000
CHIX
13:31:08
65
3898.5000
CHIX
13:31:08
429
3898.5000
CHIX
13:31:11
30
3898.5000
CHIX
13:31:11
66
3898.5000
CHIX
13:31:11
221
3898.5000
CHIX
13:32:27
182
3898.5000
CHIX
13:32:27
17
3898.5000
CHIX
13:32:50
154
3898.5000
CHIX
13:33:00
246
3898.5000
CHIX
13:33:00
267
3898.5000
CHIX
13:33:00
132
3898.5000
CHIX
13:33:00
140
3897.0000
CHIX
13:33:03
191
3897.0000
CHIX
13:33:03
94
3897.0000
CHIX
13:33:03
24
3898.0000
CHIX
13:33:36
318
3898.0000
CHIX
13:33:36
35
3898.0000
CHIX
13:33:36
434
3898.5000
CHIX
13:34:26
448
3902.0000
CHIX
13:36:50
427
3902.5000
CHIX
13:36:50
464
3902.5000
CHIX
13:36:50
285
3902.0000
CHIX
13:37:11
102
3902.0000
CHIX
13:37:11
393
3903.0000
CHIX
13:39:28
417
3902.0000
CHIX
13:39:42
422
3902.5000
CHIX
13:39:42
16
3902.0000
CHIX
13:40:34
111
3902.0000
CHIX
13:40:34
295
3902.0000
CHIX
13:40:34
47
3902.0000
CHIX
13:41:33
42
3902.0000
CHIX
13:41:33
36
3902.0000
CHIX
13:41:33
36
3902.0000
CHIX
13:41:33
88
3902.0000
CHIX
13:41:33
173
3902.0000
CHIX
13:41:33
387
3900.5000
CHIX
13:41:54
42
3900.5000
CHIX
13:41:54
53
3900.5000
CHIX
13:43:03
410
3900.5000
CHIX
13:43:03
286
3904.0000
CHIX
13:44:49
71
3904.0000
CHIX
13:44:49
85
3904.0000
CHIX
13:44:49
397
3906.0000
CHIX
13:45:45
63
3905.0000
CHIX
13:46:50
370
3905.0000
CHIX
13:46:50
18
3905.0000
CHIX
13:46:50
334
3904.5000
CHIX
13:47:33
420
3904.5000
CHIX
13:47:54
65
3904.5000
CHIX
13:47:54
62
3903.5000
CHIX
13:48:02
123
3903.5000
CHIX
13:48:02
100
3903.5000
CHIX
13:48:02
99
3903.5000
CHIX
13:48:02
60
3906.5000
CHIX
13:49:48
300
3906.5000
CHIX
13:49:48
386
3910.5000
CHIX
13:51:05
298
3909.5000
CHIX
13:51:42
384
3911.0000
CHIX
13:53:15
64
3911.0000
CHIX
13:53:15
23
3912.5000
CHIX
13:54:03
496
3912.5000
CHIX
13:54:03
447
3917.0000
CHIX
13:56:03
419
3917.0000
CHIX
13:56:03
111
3920.0000
CHIX
13:58:27
175
3920.0000
CHIX
13:58:27
391
3920.0000
CHIX
13:58:33
376
3920.0000
CHIX
13:58:33
82
3919.0000
CHIX
13:59:21
410
3919.0000
CHIX
13:59:27
334
3919.0000
CHIX
13:59:27
33
3920.0000
CHIX
14:00:33
415
3920.5000
CHIX
14:00:33
273
3920.0000
CHIX
14:01:28
32
3920.0000
CHIX
14:01:28
40
3920.0000
CHIX
14:01:28
269
3919.0000
CHIX
14:01:43
109
3919.0000
CHIX
14:01:43
430
3921.0000
CHIX
14:02:50
457
3922.0000
CHIX
14:04:37
133
3922.0000
CHIX
14:04:37
11
3922.0000
CHIX
14:04:37
286
3922.0000
CHIX
14:04:37
377
3922.0000
CHIX
14:05:28
451
3921.0000
CHIX
14:05:51
431
3922.5000
CHIX
14:07:10
35
3922.5000
CHIX
14:07:12
379
3922.5000
CHIX
14:08:07
382
3922.0000
CHIX
14:09:03
75
3922.0000
CHIX
14:09:03
240
3927.0000
CHIX
14:11:40
393
3928.5000
CHIX
14:13:21
135
3928.5000
CHIX
14:13:21
291
3928.5000
CHIX
14:13:21
581
3930.5000
CHIX
14:14:29
200
3930.0000
CHIX
14:14:30
415
3929.0000
CHIX
14:14:47
60
3929.0000
CHIX
14:14:47
261
3930.5000
CHIX
14:15:35
393
3932.0000
CHIX
14:17:02
25
3932.5000
CHIX
14:18:04
200
3932.5000
CHIX
14:18:04
181
3932.5000
CHIX
14:18:04
348
3932.5000
CHIX
14:18:04
212
3932.5000
CHIX
14:18:04
240
3932.0000
CHIX
14:19:14
3
3932.0000
CHIX
14:19:15
150
3932.0000
CHIX
14:19:15
272
3931.5000
CHIX
14:19:45
128
3931.5000
CHIX
14:19:45
308
3931.5000
CHIX
14:21:36
123
3931.5000
CHIX
14:21:36
250
3931.5000
CHIX
14:22:22
172
3931.5000
CHIX
14:22:24
415
3933.5000
CHIX
14:23:30
441
3935.0000
CHIX
14:25:17
12
3935.0000
CHIX
14:25:17
56
3934.0000
CHIX
14:25:39
397
3934.0000
CHIX
14:25:39
400
3934.5000
CHIX
14:26:44
43
3934.5000
CHIX
14:26:44
17
3934.5000
CHIX
14:26:44
300
3933.0000
CHIX
14:26:52
99
3933.0000
CHIX
14:26:58
162
3932.5000
CHIX
14:29:26
249
3932.5000
CHIX
14:29:26
464
3932.0000
CHIX
14:29:51
184
3931.0000
CHIX
14:30:19
115
3931.0000
CHIX
14:30:19
22
3933.0000
CHIX
14:31:08
238
3934.0000
CHIX
14:32:02
203
3934.0000
CHIX
14:32:02
380
3933.0000
CHIX
14:32:29
50
3932.5000
CHIX
14:33:19
142
3932.5000
CHIX
14:33:19
55
3932.5000
CHIX
14:33:19
194
3932.5000
CHIX
14:33:19
412
3931.5000
CHIX
14:33:54
429
3928.5000
CHIX
14:34:26
36
3933.5000
CHIX
14:36:36
351
3933.5000
CHIX
14:36:36
92
3934.5000
CHIX
14:37:52
286
3934.5000
CHIX
14:37:52
34
3934.0000
CHIX
14:38:04
147
3934.0000
CHIX
14:38:04
272
3934.0000
CHIX
14:38:04
64
3934.0000
CHIX
14:39:19
146
3934.0000
CHIX
14:39:19
77
3934.0000
CHIX
14:39:20
124
3934.0000
CHIX
14:39:20
401
3932.5000
CHIX
14:39:31
431
3932.5000
CHIX
14:41:06
87
3940.0000
CHIX
14:43:54
93
3940.0000
CHIX
14:43:54
791
3939.5000
CHIX
14:43:56
71
3938.5000
CHIX
14:43:59
25
3938.5000
CHIX
14:44:09
367
3938.5000
CHIX
14:44:10
352
3941.5000
CHIX
14:46:04
85
3941.5000
CHIX
14:46:04
155
3942.5000
CHIX
14:46:34
288
3942.5000
CHIX
14:46:34
100
3945.5000
CHIX
14:48:21
470
3945.5000
CHIX
14:48:21
253
3945.0000
CHIX
14:48:22
137
3945.0000
CHIX
14:48:22
56
3945.0000
CHIX
14:48:22
167
3944.0000
CHIX
14:48:33
60
3944.0000
CHIX
14:48:33
191
3944.0000
CHIX
14:48:37
206
3942.5000
CHIX
14:49:29
260
3942.5000
CHIX
14:49:29
322
3941.0000
CHIX
14:51:09
70
3941.0000
CHIX
14:51:09
132
3928.0000
CHIX
15:42:41
273
3928.0000
CHIX
15:42:47
378
3928.0000
CHIX
15:44:06
420
3928.0000
CHIX
15:45:16
396
3926.5000
CHIX
15:48:15
56
3926.5000
CHIX
15:48:18
128
3924.5000
CHIX
15:49:55
100
3924.5000
CHIX
15:49:55
645
3924.5000
CHIX
15:49:55
371
3924.5000
CHIX
15:51:01
93
3924.5000
CHIX
15:51:01
469
3925.0000
CHIX
15:52:54
557
3925.5000
CHIX
15:55:31
444
3924.5000
CHIX
15:55:32
107
3924.0000
CHIX
15:56:28
345
3924.0000
CHIX
15:56:28
389
3923.0000
CHIX
15:57:01
461
3922.0000
CHIX
15:58:16
386
3921.5000
CHIX
15:59:07
456
3921.5000
CHIX
15:59:11
161
3919.0000
CHIX
16:00:12
981
3922.0000
CHIX
16:02:07
653
3921.5000
CHIX
16:02:09
408
3923.0000
CHIX
16:03:04
62
3923.0000
CHIX
16:03:04
448
3921.5000
CHIX
16:03:26
334
3919.0000
CHIX
16:04:44
62
3919.0000
CHIX
16:04:44
233
3919.0000
CHIX
16:04:44
164
3919.0000
CHIX
16:04:44
326
3918.5000
CHIX
16:05:02
98
3918.5000
CHIX
16:05:02
197
3918.5000
CHIX
16:05:19
249
3918.5000
CHIX
16:05:19
409
3917.5000
CHIX
16:06:26
467
3917.5000
CHIX
16:06:51
509
3918.5000
CHIX
16:07:34
335
3918.5000
CHIX
16:07:34
78
3918.5000
CHIX
16:07:34
529
3918.0000
CHIX
16:07:45
413
3917.5000
CHIX
16:07:57
422
3916.0000
CHIX
16:09:04
417
3914.5000
CHIX
16:09:38
7
3914.0000
CHIX
16:10:10
36
3914.0000
CHIX
16:10:10
55
3914.0000
CHIX
16:10:15
98
3914.0000
CHIX
16:10:15
31
3914.0000
CHIX
16:10:18
131
3914.0000
CHIX
16:10:26
205
3914.0000
CHIX
16:10:26
301
3914.0000
CHIX
16:10:26
15
3915.0000
CHIX
16:12:44
394
3915.0000
CHIX
16:12:44
111
3914.5000
CHIX
16:13:28
306
3914.5000
CHIX
16:13:28
294
3917.0000
CHIX
16:14:56
336
3917.0000
CHIX
16:14:56
196
3916.0000
CHIX
16:15:35
226
3916.5000
CHIX
16:15:35
329
3916.5000
CHIX
16:15:35
395
3916.0000
CHIX
16:16:44
194
3916.0000
CHIX
16:17:21
183
3916.0000
CHIX
16:17:21
394
3921.5000
CHIX
16:21:20
200
3923.0000
CHIX
16:21:56
153
3923.0000
CHIX
16:21:56
187
3923.0000
CHIX
16:21:56
208
3923.0000
CHIX
16:21:56
379
3923.0000
CHIX
16:22:11
58
3923.0000
CHIX
16:22:11
393
3922.5000
CHIX
16:22:17
134
3922.5000
CHIX
16:22:17
168
3924.5000
CHIX
16:22:51
261
3924.0000
CHIX
16:22:51
82
3924.0000
CHIX
16:22:51
306
3923.5000
CHIX
16:22:54
318
3923.5000
CHIX
16:22:54
69
3924.0000
CHIX
16:22:54
400
3924.0000
CHIX
16:22:54
177
3924.0000
CHIX
16:22:54
273
3924.0000
CHIX
16:22:54
435
3920.0000
CHIX
16:25:15
100
3920.5000
CHIX
16:27:01
19
3920.5000
CHIX
16:27:01
300
3920.5000
CHIX
16:27:01
69
3920.5000
CHIX
16:27:01
100
3920.0000
CHIX
16:27:11
100
3920.0000
CHIX
16:27:11
43
3920.0000
CHIX
16:27:11
623
3920.0000
CHIX
16:27:11
46
3920.0000
CHIX
16:27:11
45
3920.0000
CHIX
16:27:11
92
3922.0000
CHIX
16:27:54
44
3922.0000
CHIX
16:27:54
80
3922.0000
CHIX
16:27:54
100
3921.5000
CHIX
16:27:56
200
3921.5000
CHIX
16:27:56
396
3920.5000
CHIX
16:28:11
100
3921.0000
CHIX
16:28:36
44
3920.5000
CHIX
16:28:36
40
3921.0000
CHIX
16:28:36
44
3921.0000
CHIX
16:28:36
125
3921.0000
CHIX
16:28:36
8
3920.5000
CHIX
16:28:36
186
3921.0000
CHIX
16:29:02
100
3921.0000
CHIX
16:29:02
42
3921.0000
CHIX
16:29:02
44
3922.5000
CHIX
16:29:11
174
3922.5000
CHIX
16:29:11
117
3922.5000
CHIX
16:29:11
80
3922.5000
CHIX
16:29:11
111
3920.0000
CHIX
16:29:14
390
3920.0000
CHIX
16:29:14
390
3920.0000
CHIX
16:29:14
238
3920.0000
CHIX
16:29:14
88
3920.0000
CHIX
16:29:25
120
3920.0000
CHIX
16:29:25
120
3920.0000
CHIX
16:29:25
120
3920.0000
CHIX
16:29:25
443
3912.0000
LSE
08:05:04
443
3912.5000
LSE
08:05:04
121
3912.0000
LSE
08:05:04
285
3912.0000
LSE
08:05:04
589
3911.5000
LSE
08:05:06
401
3911.5000
LSE
08:05:26
221
3911.0000
LSE
08:05:27
170
3911.0000
LSE
08:05:27
411
3913.0000
LSE
08:06:40
439
3912.0000
LSE
08:07:16
170
3911.0000
LSE
08:07:41
288
3911.0000
LSE
08:07:41
416
3909.5000
LSE
08:09:26
342
3906.0000
LSE
08:10:22
82
3906.0000
LSE
08:10:22
757
3909.0000
LSE
08:11:02
102
3909.0000
LSE
08:11:02
696
3910.0000
LSE
08:11:28
64
3917.5000
LSE
08:13:04
226
3918.0000
LSE
08:13:10
223
3918.0000
LSE
08:13:10
490
3920.0000
LSE
08:13:26
36
3920.0000
LSE
08:13:26
438
3923.5000
LSE
08:14:43
407
3923.5000
LSE
08:14:43
289
3924.0000
LSE
08:14:48
462
3923.5000
LSE
08:15:05
284
3924.0000
LSE
08:15:05
114
3924.0000
LSE
08:15:05
200
3924.0000
LSE
08:15:05
468
3924.5000
LSE
08:15:05
99
3924.5000
LSE
08:15:05
340
3924.5000
LSE
08:15:05
77
3925.0000
LSE
08:15:05
122
3925.0000
LSE
08:15:05
227
3925.0000
LSE
08:15:05
411
3923.5000
LSE
08:15:32
463
3924.0000
LSE
08:16:45
430
3925.0000
LSE
08:17:23
451
3925.0000
LSE
08:17:23
570
3923.5000
LSE
08:17:24
239
3922.5000
LSE
08:17:36
211
3922.5000
LSE
08:17:36
283
3922.0000
LSE
08:17:51
94
3922.0000
LSE
08:17:51
97
3922.5000
LSE
08:19:28
523
3922.5000
LSE
08:19:28
66
3922.5000
LSE
08:19:28
407
3923.5000
LSE
08:19:28
731
3923.5000
LSE
08:19:28
153
3919.0000
LSE
08:20:31
214
3919.0000
LSE
08:20:31
59
3919.0000
LSE
08:20:31
454
3919.5000
LSE
08:21:44
321
3921.5000
LSE
08:22:47
170
3921.5000
LSE
08:22:47
468
3921.5000
LSE
08:22:47
376
3921.0000
LSE
08:23:02
50
3921.0000
LSE
08:23:02
469
3920.5000
LSE
08:23:08
430
3918.0000
LSE
08:23:56
124
3918.0000
LSE
08:25:42
302
3918.0000
LSE
08:25:42
153
3914.5000
LSE
08:27:03
270
3914.5000
LSE
08:27:03
254
3916.5000
LSE
08:29:02
140
3916.5000
LSE
08:29:02
450
3917.5000
LSE
08:31:22
562
3917.0000
LSE
08:33:43
547
3918.0000
LSE
08:34:49
633
3917.5000
LSE
08:34:59
420
3916.5000
LSE
08:35:14
412
3914.0000
LSE
08:36:02
459
3913.5000
LSE
08:36:47
579
3911.5000
LSE
08:37:32
470
3912.5000
LSE
08:37:32
429
3912.5000
LSE
08:38:01
414
3911.5000
LSE
08:38:55
407
3912.0000
LSE
08:38:55
284
3911.0000
LSE
08:41:09
150
3911.0000
LSE
08:41:09
423
3911.0000
LSE
08:41:09
67
3910.5000
LSE
08:43:15
81
3910.5000
LSE
08:43:35
275
3910.5000
LSE
08:43:35
441
3912.0000
LSE
08:45:30
25
3911.0000
LSE
08:45:37
445
3911.0000
LSE
08:45:37
30
3910.5000
LSE
08:47:15
370
3910.5000
LSE
08:47:15
243
3910.5000
LSE
08:49:42
207
3910.5000
LSE
08:49:42
198
3917.0000
LSE
08:53:30
726
3917.5000
LSE
08:53:40
30
3917.5000
LSE
08:53:40
175
3917.5000
LSE
08:53:40
5
3917.5000
LSE
08:53:40
425
3917.0000
LSE
08:54:00
545
3917.0000
LSE
08:54:00
67
3916.5000
LSE
08:54:30
11
3917.5000
LSE
08:56:12
136
3917.5000
LSE
08:56:12
230
3917.5000
LSE
08:56:14
32
3917.5000
LSE
08:56:14
367
3917.0000
LSE
08:56:32
453
3917.0000
LSE
08:56:32
391
3916.5000
LSE
08:56:42
427
3915.5000
LSE
08:56:45
422
3914.5000
LSE
08:56:52
150
3914.5000
LSE
08:56:52
415
3915.0000
LSE
08:56:52
307
3913.5000
LSE
08:57:05
121
3913.5000
LSE
08:57:05
24
3912.5000
LSE
08:57:42
394
3912.5000
LSE
08:57:42
387
3912.5000
LSE
08:58:27
266
3912.5000
LSE
08:58:27
189
3912.5000
LSE
08:58:27
442
3914.5000
LSE
09:03:04
183
3917.5000
LSE
09:04:10
205
3917.5000
LSE
09:04:10
555
3916.5000
LSE
09:04:27
445
3916.5000
LSE
09:04:27
475
3917.0000
LSE
09:04:27
10
3917.0000
LSE
09:04:27
21
3916.0000
LSE
09:04:28
243
3916.0000
LSE
09:04:28
226
3916.0000
LSE
09:04:28
254
3915.5000
LSE
09:05:23
138
3915.5000
LSE
09:05:23
407
3916.0000
LSE
09:07:30
681
3915.0000
LSE
09:08:09
170
3914.5000
LSE
09:08:17
150
3914.5000
LSE
09:08:17
336
3914.5000
LSE
09:08:17
665
3914.5000
LSE
09:08:17
104
3915.0000
LSE
09:09:10
273
3915.0000
LSE
09:09:10
414
3922.0000
LSE
09:14:52
210
3922.5000
LSE
09:15:04
242
3922.5000
LSE
09:15:04
168
3922.5000
LSE
09:15:04
111
3922.0000
LSE
09:15:05
153
3922.0000
LSE
09:15:05
132
3922.0000
LSE
09:15:05
504
3922.0000
LSE
09:15:05
377
3921.0000
LSE
09:16:35
461
3921.0000
LSE
09:16:35
451
3920.0000
LSE
09:16:52
438
3919.0000
LSE
09:17:11
498
3919.5000
LSE
09:17:44
504
3919.0000
LSE
09:19:26
253
3918.5000
LSE
09:20:10
168
3918.5000
LSE
09:20:10
593
3917.5000
LSE
09:22:01
48
3917.5000
LSE
09:22:01
453
3918.0000
LSE
09:22:01
448
3918.0000
LSE
09:22:01
420
3917.0000
LSE
09:22:03
178
3916.5000
LSE
09:22:11
199
3916.5000
LSE
09:22:17
243
3919.5000
LSE
09:24:45
150
3919.5000
LSE
09:24:45
363
3919.5000
LSE
09:25:02
93
3919.5000
LSE
09:25:02
456
3919.0000
LSE
09:25:07
452
3919.0000
LSE
09:25:07
79
3918.5000
LSE
09:25:12
66
3918.5000
LSE
09:25:12
424
3918.5000
LSE
09:25:12
412
3918.0000
LSE
09:27:30
459
3915.5000
LSE
09:29:41
383
3915.5000
LSE
09:29:41
912
3914.5000
LSE
09:30:00
156
3914.0000
LSE
09:30:32
302
3914.0000
LSE
09:30:32
464
3913.0000
LSE
09:30:40
255
3912.5000
LSE
09:31:01
173
3912.5000
LSE
09:31:01
449
3911.5000
LSE
09:32:11
419
3910.0000
LSE
09:32:29
444
3905.0000
LSE
09:34:41
68
3905.5000
LSE
09:34:41
29
3905.5000
LSE
09:34:41
150
3905.5000
LSE
09:34:41
122
3905.5000
LSE
09:34:41
24
3905.5000
LSE
09:34:41
315
3905.5000
LSE
09:34:41
243
3905.5000
LSE
09:34:41
94
3905.5000
LSE
09:34:41
443
3906.0000
LSE
09:34:41
56
3906.0000
LSE
09:34:41
20
3906.0000
LSE
09:34:41
24
3906.0000
LSE
09:34:41
109
3906.0000
LSE
09:34:41
500
3906.0000
LSE
09:34:41
270
3906.0000
LSE
09:34:41
56
3906.0000
LSE
09:34:41
56
3906.0000
LSE
09:34:41
82
3906.0000
LSE
09:34:41
381
3904.5000
LSE
09:35:17
210
3905.0000
LSE
09:36:30
237
3905.0000
LSE
09:36:30
71
3905.0000
LSE
09:36:30
369
3905.0000
LSE
09:36:30
90
3905.5000
LSE
09:36:30
122
3905.5000
LSE
09:36:30
2
3905.5000
LSE
09:36:30
176
3905.0000
LSE
09:36:58
86
3905.0000
LSE
09:36:58
500
3905.0000
LSE
09:36:58
176
3904.5000
LSE
09:36:59
410
3904.5000
LSE
09:37:06
257
3904.5000
LSE
09:37:06
6
3904.5000
LSE
09:37:06
1359
3905.0000
LSE
09:37:23
500
3905.0000
LSE
09:37:23
546
3905.0000
LSE
09:37:23
500
3905.0000
LSE
09:37:23
205
3905.0000
LSE
09:37:27
250
3905.0000
LSE
09:37:27
170
3905.0000
LSE
09:37:35
150
3905.0000
LSE
09:37:35
42
3905.0000
LSE
09:37:35
168
3905.0000
LSE
09:37:35
302
3905.0000
LSE
09:37:35
344
3904.5000
LSE
09:37:35
47
3905.0000
LSE
09:37:42
150
3905.0000
LSE
09:37:42
57
3905.0000
LSE
09:37:42
27
3905.0000
LSE
09:37:42
33
3905.0000
LSE
09:37:42
150
3905.0000
LSE
09:37:42
371
3905.0000
LSE
09:37:42
198
3905.0000
LSE
09:37:42
411
3904.5000
LSE
09:39:04
278
3904.0000
LSE
09:39:05
74
3904.0000
LSE
09:39:18
80
3904.0000
LSE
09:39:18
215
3904.0000
LSE
09:39:28
399
3904.0000
LSE
09:39:28
408
3904.0000
LSE
09:39:28
102
3903.5000
LSE
09:39:30
377
3903.5000
LSE
09:39:59
24
3903.5000
LSE
09:39:59
500
3903.5000
LSE
09:39:59
275
3903.5000
LSE
09:39:59
69
3905.0000
LSE
09:40:05
312
3905.0000
LSE
09:40:05
311
3905.0000
LSE
09:40:05
199
3905.0000
LSE
09:40:05
622
3905.0000
LSE
09:40:05
150
3905.0000
LSE
09:40:05
330
3904.5000
LSE
09:40:05
170
3904.5000
LSE
09:40:05
246
3905.0000
LSE
09:40:10
123
3905.0000
LSE
09:40:10
127
3904.5000
LSE
09:40:14
180
3904.5000
LSE
09:40:14
150
3904.5000
LSE
09:40:14
500
3904.5000
LSE
09:40:14
324
3904.5000
LSE
09:40:14
196
3904.5000
LSE
09:40:14
95
3904.0000
LSE
09:40:16
303
3904.0000
LSE
09:40:16
417
3904.0000
LSE
09:40:16
548
3903.5000
LSE
09:40:46
465
3903.5000
LSE
09:41:29
85
3904.0000
LSE
09:41:30
61
3904.0000
LSE
09:41:30
328
3903.5000
LSE
09:41:30
126
3903.5000
LSE
09:41:30
150
3903.5000
LSE
09:41:30
150
3903.5000
LSE
09:41:41
92
3903.5000
LSE
09:41:41
109
3903.0000
LSE
09:41:41
308
3903.0000
LSE
09:41:41
40
3904.5000
LSE
09:42:40
500
3904.5000
LSE
09:42:40
638
3904.5000
LSE
09:42:40
51
3904.5000
LSE
09:42:40
449
3904.5000
LSE
09:42:40
180
3904.5000
LSE
09:42:40
51
3904.5000
LSE
09:42:40
351
3904.5000
LSE
09:42:40
224
3904.0000
LSE
09:43:04
500
3904.0000
LSE
09:43:04
185
3904.0000
LSE
09:43:04
101
3904.0000
LSE
09:43:13
264
3904.5000
LSE
09:43:13
500
3904.5000
LSE
09:43:13
389
3904.5000
LSE
09:43:13
70
3904.0000
LSE
09:43:19
332
3904.0000
LSE
09:43:19
76
3904.0000
LSE
09:43:19
227
3904.0000
LSE
09:43:19
150
3904.0000
LSE
09:43:51
300
3904.0000
LSE
09:43:51
41
3904.0000
LSE
09:43:51
118
3904.0000
LSE
09:43:51
150
3904.0000
LSE
09:43:51
300
3904.0000
LSE
09:43:51
284
3904.0000
LSE
09:44:15
300
3904.0000
LSE
09:44:15
262
3904.0000
LSE
09:44:15
300
3904.0000
LSE
09:44:15
170
3904.0000
LSE
09:44:15
300
3904.0000
LSE
09:44:15
300
3904.0000
LSE
09:44:32
95
3904.0000
LSE
09:44:32
439
3903.5000
LSE
09:44:39
300
3904.0000
LSE
09:45:10
99
3904.0000
LSE
09:45:10
166
3904.0000
LSE
09:45:12
300
3904.0000
LSE
09:45:12
136
3904.0000
LSE
09:45:12
300
3904.0000
LSE
09:45:12
300
3904.0000
LSE
09:45:25
130
3904.0000
LSE
09:45:25
255
3904.0000
LSE
09:45:25
300
3904.0000
LSE
09:45:25
509
3904.0000
LSE
09:45:25
300
3904.0000
LSE
09:45:25
185
3904.0000
LSE
09:45:25
300
3904.0000
LSE
09:45:25
61
3905.0000
LSE
09:45:44
150
3905.0000
LSE
09:45:44
88
3905.0000
LSE
09:45:44
13
3905.0000
LSE
09:45:44
150
3905.0000
LSE
09:45:44
50
3905.0000
LSE
09:45:44
67
3905.0000
LSE
09:45:44
460
3903.0000
LSE
09:45:50
450
3903.5000
LSE
09:45:50
665
3903.5000
LSE
09:45:50
439
3904.5000
LSE
09:45:50
792
3904.0000
LSE
09:45:50
203
3902.5000
LSE
09:45:59
475
3902.5000
LSE
09:45:59
432
3901.0000
LSE
09:46:29
383
3901.0000
LSE
09:46:29
522
3900.0000
LSE
09:47:06
329
3899.5000
LSE
09:47:35
72
3899.5000
LSE
09:47:35
66
3900.5000
LSE
09:48:21
358
3900.5000
LSE
09:48:21
418
3900.0000
LSE
09:49:11
419
3899.5000
LSE
09:49:13
125
3900.5000
LSE
09:49:56
536
3900.5000
LSE
09:49:56
964
3900.5000
LSE
09:49:56
415
3898.5000
LSE
09:50:54
403
3899.0000
LSE
09:50:54
291
3898.0000
LSE
09:51:03
92
3898.0000
LSE
09:51:03
7
3899.0000
LSE
09:52:15
423
3899.0000
LSE
09:52:15
150
3898.5000
LSE
09:53:37
600
3898.5000
LSE
09:53:37
432
3898.5000
LSE
09:53:37
1
3897.0000
LSE
09:53:40
30
3897.0000
LSE
09:53:40
103
3897.0000
LSE
09:53:40
378
3897.0000
LSE
09:53:40
589
3897.5000
LSE
09:53:40
468
3895.5000
LSE
09:53:46
1
3896.5000
LSE
09:53:48
454
3896.5000
LSE
09:53:48
256
3896.5000
LSE
09:53:48
150
3896.5000
LSE
09:53:48
1
3896.5000
LSE
09:53:48
96
3896.5000
LSE
09:53:56
150
3896.5000
LSE
09:53:56
4
3897.0000
LSE
09:53:56
150
3897.0000
LSE
09:53:56
370
3897.0000
LSE
09:53:56
221
3897.0000
LSE
09:53:56
197
3897.0000
LSE
09:53:56
29
3897.0000
LSE
09:53:56
70
3896.5000
LSE
09:54:06
353
3896.5000
LSE
09:54:06
269
3896.0000
LSE
09:54:14
355
3896.0000
LSE
09:54:14
417
3895.5000
LSE
09:54:19
118
3895.5000
LSE
09:55:03
316
3895.5000
LSE
09:55:03
156
3895.0000
LSE
09:55:45
500
3898.5000
LSE
09:57:16
137
3898.0000
LSE
09:57:22
150
3898.0000
LSE
09:57:22
209
3898.5000
LSE
09:57:22
150
3898.0000
LSE
09:57:22
210
3898.5000
LSE
09:57:22
45
3898.5000
LSE
09:57:22
106
3898.5000
LSE
09:57:22
276
3898.5000
LSE
09:57:22
218
3898.0000
LSE
09:57:22
242
3898.0000
LSE
09:57:22
29
3897.0000
LSE
09:57:23
508
3897.5000
LSE
09:57:23
390
3897.0000
LSE
09:58:08
83
3899.0000
LSE
09:58:51
150
3899.0000
LSE
09:58:51
13
3899.0000
LSE
09:58:51
26
3899.0000
LSE
09:58:51
150
3899.0000
LSE
09:58:51
39
3899.0000
LSE
09:58:51
39
3899.0000
LSE
09:58:51
150
3899.0000
LSE
09:58:51
210
3899.0000
LSE
09:58:51
2
3898.5000
LSE
09:58:57
55
3898.5000
LSE
09:58:57
59
3898.5000
LSE
09:58:57
332
3898.5000
LSE
09:58:57
423
3897.5000
LSE
09:59:22
413
3897.0000
LSE
10:01:19
416
3897.0000
LSE
10:01:19
409
3895.0000
LSE
10:03:14
419
3895.0000
LSE
10:03:14
387
3894.5000
LSE
10:03:28
417
3893.5000
LSE
10:03:42
447
3893.0000
LSE
10:04:11
384
3894.0000
LSE
10:05:17
435
3894.5000
LSE
10:05:17
128
3893.5000
LSE
10:06:05
206
3893.5000
LSE
10:06:05
132
3893.0000
LSE
10:06:12
93
3893.5000
LSE
10:06:12
320
3893.0000
LSE
10:06:14
165
3893.0000
LSE
10:06:24
228
3893.0000
LSE
10:06:24
1
3893.0000
LSE
10:06:24
150
3896.5000
LSE
10:09:12
119
3896.5000
LSE
10:09:12
47
3896.5000
LSE
10:09:12
150
3896.5000
LSE
10:09:12
61
3896.5000
LSE
10:09:12
210
3896.5000
LSE
10:09:12
150
3896.5000
LSE
10:09:12
426
3895.5000
LSE
10:09:39
86
3895.5000
LSE
10:09:39
72
3895.5000
LSE
10:09:39
292
3895.5000
LSE
10:09:39
414
3896.0000
LSE
10:09:39
103
3895.0000
LSE
10:10:14
358
3895.0000
LSE
10:10:14
65
3895.0000
LSE
10:11:31
53
3895.0000
LSE
10:11:33
106
3895.0000
LSE
10:11:33
170
3895.0000
LSE
10:11:33
61
3895.0000
LSE
10:11:33
416
3896.0000
LSE
10:12:37
467
3896.0000
LSE
10:12:37
602
3896.0000
LSE
10:12:37
141
3895.5000
LSE
10:13:15
92
3895.5000
LSE
10:13:15
203
3895.5000
LSE
10:13:15
134
3895.0000
LSE
10:14:14
120
3895.0000
LSE
10:14:14
134
3895.0000
LSE
10:14:14
235
3894.5000
LSE
10:14:42
167
3894.5000
LSE
10:14:44
1
3894.5000
LSE
10:14:44
9
3891.5000
LSE
10:15:25
573
3891.5000
LSE
10:15:25
94
3891.5000
LSE
10:15:25
489
3891.5000
LSE
10:15:25
49
3892.0000
LSE
10:15:25
305
3892.0000
LSE
10:15:25
150
3892.0000
LSE
10:15:25
430
3891.5000
LSE
10:15:25
388
3892.5000
LSE
10:15:25
179
3891.5000
LSE
10:15:28
271
3891.5000
LSE
10:15:28
468
3891.0000
LSE
10:15:29
416
3891.0000
LSE
10:15:29
435
3891.0000
LSE
10:15:29
400
3890.5000
LSE
10:15:31
8
3890.0000
LSE
10:15:55
384
3890.0000
LSE
10:16:01
396
3889.5000
LSE
10:16:04
396
3888.5000
LSE
10:16:14
416
3887.5000
LSE
10:17:01
246
3888.0000
LSE
10:17:31
150
3888.0000
LSE
10:17:31
13
3887.5000
LSE
10:17:35
115
3887.5000
LSE
10:18:02
321
3887.5000
LSE
10:18:02
70
3887.5000
LSE
10:18:02
150
3887.5000
LSE
10:18:02
3
3887.5000
LSE
10:18:02
90
3888.0000
LSE
10:18:34
67
3888.0000
LSE
10:18:34
69
3888.0000
LSE
10:18:34
37
3888.0000
LSE
10:18:34
41
3888.0000
LSE
10:18:34
80
3888.0000
LSE
10:18:34
200
3888.0000
LSE
10:18:34
60
3888.0000
LSE
10:18:34
36
3887.5000
LSE
10:18:34
230
3887.5000
LSE
10:19:08
420
3887.5000
LSE
10:19:27
461
3887.5000
LSE
10:19:27
56
3888.0000
LSE
10:20:09
92
3888.0000
LSE
10:20:09
47
3888.0000
LSE
10:20:09
132
3888.0000
LSE
10:20:09
235
3888.0000
LSE
10:20:09
431
3887.5000
LSE
10:20:14
413
3888.0000
LSE
10:21:37
83
3887.5000
LSE
10:21:44
109
3887.5000
LSE
10:21:44
207
3887.5000
LSE
10:21:44
69
3887.5000
LSE
10:21:44
76
3887.5000
LSE
10:21:44
268
3887.5000
LSE
10:21:50
155
3888.0000
LSE
10:21:50
150
3888.0000
LSE
10:21:50
155
3888.0000
LSE
10:21:50
155
3888.0000
LSE
10:21:50
266
3888.0000
LSE
10:21:56
150
3888.0000
LSE
10:21:56
155
3888.0000
LSE
10:21:56
236
3887.5000
LSE
10:22:16
150
3887.5000
LSE
10:22:16
68
3887.5000
LSE
10:22:16
12
3887.5000
LSE
10:22:16
96
3887.5000
LSE
10:22:16
150
3887.5000
LSE
10:22:16
210
3887.5000
LSE
10:22:16
158
3887.5000
LSE
10:22:16
549
3887.5000
LSE
10:22:16
462
3888.5000
LSE
10:25:22
414
3888.5000
LSE
10:25:22
335
3886.5000
LSE
10:25:26
379
3886.5000
LSE
10:25:26
1021
3887.0000
LSE
10:25:26
306
3886.5000
LSE
10:26:42
88
3886.5000
LSE
10:27:06
387
3886.5000
LSE
10:27:06
61
3886.0000
LSE
10:28:06
119
3886.0000
LSE
10:28:06
245
3886.0000
LSE
10:28:06
437
3886.0000
LSE
10:29:28
194
3885.5000
LSE
10:29:30
195
3885.5000
LSE
10:29:30
7
3886.0000
LSE
10:30:17
290
3886.0000
LSE
10:30:26
150
3886.0000
LSE
10:30:26
570
3886.0000
LSE
10:30:26
168
3885.5000
LSE
10:30:53
210
3885.5000
LSE
10:30:53
165
3885.0000
LSE
10:31:40
232
3885.0000
LSE
10:31:40
431
3885.5000
LSE
10:32:12
133
3885.0000
LSE
10:32:27
294
3885.0000
LSE
10:32:27
576
3887.0000
LSE
10:34:45
205
3885.5000
LSE
10:34:59
319
3885.5000
LSE
10:34:59
458
3885.0000
LSE
10:35:04
434
3886.0000
LSE
10:37:12
185
3885.5000
LSE
10:38:54
201
3885.5000
LSE
10:38:54
464
3885.0000
LSE
10:39:25
470
3883.5000
LSE
10:40:11
431
3883.5000
LSE
10:40:32
399
3883.0000
LSE
10:41:11
185
3883.0000
LSE
10:43:06
425
3884.5000
LSE
10:43:06
231
3883.0000
LSE
10:43:08
96
3882.5000
LSE
10:43:18
192
3882.0000
LSE
10:43:24
200
3882.0000
LSE
10:43:24
325
3882.5000
LSE
10:43:24
101
3884.0000
LSE
10:46:49
150
3884.0000
LSE
10:46:49
891
3884.0000
LSE
10:46:49
465
3883.5000
LSE
10:48:41
38
3883.0000
LSE
10:48:58
450
3883.0000
LSE
10:48:58
312
3883.0000
LSE
10:48:59
91
3885.5000
LSE
10:50:49
150
3885.5000
LSE
10:50:49
190
3885.0000
LSE
10:51:42
214
3885.0000
LSE
10:51:42
495
3885.0000
LSE
10:51:42
391
3885.0000
LSE
10:51:42
582
3884.0000
LSE
10:51:46
387
3885.5000
LSE
10:53:57
396
3885.5000
LSE
10:53:57
190
3886.0000
LSE
10:53:57
508
3885.0000
LSE
10:54:23
157
3885.0000
LSE
10:55:15
300
3885.0000
LSE
10:55:16
384
3884.5000
LSE
10:55:21
429
3883.5000
LSE
10:56:32
458
3883.0000
LSE
10:56:38
76
3882.0000
LSE
10:56:59
182
3882.0000
LSE
10:56:59
133
3882.0000
LSE
10:56:59
141
3880.5000
LSE
10:58:00
305
3880.5000
LSE
10:58:02
443
3881.5000
LSE
10:59:33
101
3884.5000
LSE
11:00:29
253
3884.5000
LSE
11:00:29
101
3884.5000
LSE
11:00:29
291
3886.0000
LSE
11:01:49
282
3886.5000
LSE
11:02:07
195
3886.5000
LSE
11:02:07
23
3886.5000
LSE
11:02:36
643
3886.5000
LSE
11:02:36
200
3887.5000
LSE
11:05:36
500
3887.5000
LSE
11:05:36
878
3887.5000
LSE
11:05:36
21
3887.5000
LSE
11:05:36
208
3887.5000
LSE
11:06:02
23
3887.5000
LSE
11:06:02
167
3887.5000
LSE
11:06:02
424
3887.0000
LSE
11:06:12
141
3887.0000
LSE
11:06:12
387
3886.0000
LSE
11:06:41
427
3885.0000
LSE
11:06:46
128
3884.5000
LSE
11:08:35
377
3885.5000
LSE
11:10:44
463
3885.5000
LSE
11:10:44
495
3885.0000
LSE
11:10:52
377
3885.0000
LSE
11:10:52
665
3884.5000
LSE
11:11:02
325
3888.0000
LSE
11:12:36
455
3888.5000
LSE
11:13:47
45
3888.5000
LSE
11:13:47
383
3888.5000
LSE
11:13:47
416
3890.5000
LSE
11:14:58
127
3890.5000
LSE
11:15:01
150
3890.5000
LSE
11:15:01
326
3890.5000
LSE
11:15:01
60
3890.0000
LSE
11:15:01
500
3890.0000
LSE
11:15:01
482
3889.5000
LSE
11:15:18
100
3889.5000
LSE
11:15:18
307
3889.5000
LSE
11:15:18
486
3889.0000
LSE
11:15:26
423
3888.0000
LSE
11:15:35
31
3888.5000
LSE
11:16:03
178
3888.5000
LSE
11:16:03
18
3888.5000
LSE
11:16:03
154
3888.5000
LSE
11:16:03
508
3888.0000
LSE
11:17:05
412
3888.0000
LSE
11:17:36
53
3888.5000
LSE
11:20:31
362
3888.5000
LSE
11:20:31
248
3888.5000
LSE
11:20:31
704
3889.0000
LSE
11:20:31
380
3887.5000
LSE
11:21:20
460
3888.0000
LSE
11:23:23
376
3888.0000
LSE
11:23:23
59
3888.0000
LSE
11:23:23
644
3887.5000
LSE
11:23:46
34
3887.5000
LSE
11:23:58
91
3887.5000
LSE
11:23:58
336
3887.5000
LSE
11:23:58
401
3887.0000
LSE
11:24:08
573
3887.5000
LSE
11:25:24
172
3888.0000
LSE
11:25:58
372
3888.0000
LSE
11:25:58
85
3892.5000
LSE
11:27:31
418
3892.5000
LSE
11:27:32
73
3892.5000
LSE
11:28:22
67
3892.5000
LSE
11:28:22
150
3892.5000
LSE
11:28:35
51
3892.5000
LSE
11:28:35
11
3892.0000
LSE
11:28:55
449
3892.0000
LSE
11:28:55
485
3892.0000
LSE
11:28:55
101
3894.0000
LSE
11:30:26
150
3894.0000
LSE
11:30:26
78
3894.0000
LSE
11:30:26
49
3894.0000
LSE
11:30:26
89
3896.0000
LSE
11:32:23
276
3896.0000
LSE
11:32:24
36
3896.0000
LSE
11:32:24
36
3896.0000
LSE
11:32:24
439
3895.5000
LSE
11:32:35
697
3895.5000
LSE
11:32:35
50
3898.0000
LSE
11:34:22
425
3897.5000
LSE
11:34:23
441
3897.5000
LSE
11:34:23
85
3898.0000
LSE
11:34:23
150
3898.0000
LSE
11:34:23
447
3898.0000
LSE
11:35:04
90
3897.5000
LSE
11:35:18
213
3898.0000
LSE
11:35:26
2
3898.0000
LSE
11:35:26
36
3898.0000
LSE
11:35:26
150
3898.0000
LSE
11:35:26
495
3898.5000
LSE
11:36:38
460
3897.5000
LSE
11:37:20
452
3896.0000
LSE
11:37:22
460
3895.5000
LSE
11:37:28
708
3896.5000
LSE
11:38:44
389
3896.5000
LSE
11:38:44
511
3897.0000
LSE
11:39:46
727
3897.0000
LSE
11:40:35
21
3897.0000
LSE
11:41:11
213
3897.0000
LSE
11:41:11
275
3897.0000
LSE
11:41:11
134
3897.0000
LSE
11:41:11
644
3897.0000
LSE
11:41:11
57
3897.0000
LSE
11:42:06
375
3897.0000
LSE
11:42:06
62
3897.5000
LSE
11:42:54
335
3897.5000
LSE
11:42:54
463
3897.0000
LSE
11:44:11
681
3897.0000
LSE
11:45:39
95
3896.5000
LSE
11:46:05
190
3896.5000
LSE
11:46:05
95
3896.5000
LSE
11:46:05
150
3896.5000
LSE
11:46:05
624
3896.5000
LSE
11:46:05
462
3896.0000
LSE
11:46:47
470
3895.5000
LSE
11:47:18
422
3894.5000
LSE
11:47:35
441
3896.5000
LSE
11:50:02
24
3896.5000
LSE
11:50:02
448
3897.0000
LSE
11:51:30
449
3897.0000
LSE
11:51:30
47
3897.0000
LSE
11:51:30
150
3896.5000
LSE
11:51:44
378
3896.0000
LSE
11:52:41
290
3896.0000
LSE
11:54:09
473
3896.0000
LSE
11:54:09
56
3896.5000
LSE
11:54:09
124
3896.0000
LSE
11:54:16
391
3896.0000
LSE
11:54:16
465
3895.5000
LSE
11:54:44
323
3895.0000
LSE
11:55:27
107
3895.0000
LSE
11:55:27
418
3894.5000
LSE
11:56:10
445
3894.5000
LSE
11:57:12
315
3895.0000
LSE
11:58:34
207
3895.0000
LSE
11:58:34
551
3893.5000
LSE
11:59:17
526
3894.5000
LSE
11:59:17
467
3892.5000
LSE
11:59:19
434
3892.0000
LSE
11:59:46
88
3893.5000
LSE
12:00:00
304
3893.5000
LSE
12:00:00
458
3902.5000
LSE
12:00:13
569
3903.0000
LSE
12:00:13
460
3903.5000
LSE
12:00:13
583
3903.5000
LSE
12:00:13
211
3904.0000
LSE
12:00:13
234
3904.0000
LSE
12:00:13
435
3903.0000
LSE
12:00:31
293
3903.5000
LSE
12:00:31
66
3903.5000
LSE
12:00:31
49
3903.5000
LSE
12:00:31
70
3914.0000
LSE
12:01:14
367
3914.0000
LSE
12:01:14
455
3913.5000
LSE
12:01:16
111
3913.5000
LSE
12:01:16
342
3913.5000
LSE
12:01:16
362
3913.0000
LSE
12:01:17
269
3913.0000
LSE
12:01:17
389
3913.0000
LSE
12:01:17
110
3918.0000
LSE
12:01:42
590
3917.5000
LSE
12:01:46
385
3918.0000
LSE
12:01:46
112
3918.0000
LSE
12:01:46
388
3918.0000
LSE
12:01:46
447
3916.5000
LSE
12:01:47
180
3916.5000
LSE
12:01:47
54
3916.5000
LSE
12:01:47
291
3916.5000
LSE
12:01:47
381
3919.5000
LSE
12:02:11
450
3919.5000
LSE
12:02:29
420
3919.5000
LSE
12:02:29
412
3919.5000
LSE
12:02:29
439
3918.5000
LSE
12:02:30
394
3914.0000
LSE
12:02:43
436
3911.0000
LSE
12:03:09
381
3910.0000
LSE
12:03:32
9
3910.0000
LSE
12:03:32
379
3910.0000
LSE
12:03:32
71
3910.0000
LSE
12:03:32
378
3909.5000
LSE
12:03:38
195
3909.5000
LSE
12:04:04
412
3909.5000
LSE
12:04:04
141
3909.0000
LSE
12:04:05
608
3909.0000
LSE
12:04:05
431
3908.5000
LSE
12:04:15
440
3908.5000
LSE
12:04:15
513
3908.0000
LSE
12:04:16
386
3908.0000
LSE
12:04:16
509
3907.5000
LSE
12:04:22
29
3907.5000
LSE
12:04:22
33
3907.5000
LSE
12:04:22
201
3907.5000
LSE
12:04:22
452
3907.5000
LSE
12:04:22
325
3907.5000
LSE
12:04:22
427
3906.5000
LSE
12:04:35
439
3907.0000
LSE
12:04:35
440
3907.0000
LSE
12:04:35
209
3907.5000
LSE
12:04:35
237
3907.5000
LSE
12:04:35
432
3908.0000
LSE
12:05:24
467
3908.5000
LSE
12:05:24
576
3908.0000
LSE
12:05:24
716
3908.5000
LSE
12:05:24
422
3908.5000
LSE
12:05:31
401
3908.5000
LSE
12:05:31
52
3908.5000
LSE
12:05:36
481
3908.5000
LSE
12:05:36
446
3908.5000
LSE
12:05:36
793
3908.5000
LSE
12:05:36
644
3909.0000
LSE
12:05:36
413
3909.5000
LSE
12:05:36
290
3909.5000
LSE
12:05:36
9
3909.5000
LSE
12:05:36
668
3909.5000
LSE
12:05:36
523
3910.0000
LSE
12:05:36
516
3908.0000
LSE
12:05:37
419
3907.0000
LSE
12:05:38
427
3912.5000
LSE
12:06:44
119
3912.5000
LSE
12:06:44
180
3912.5000
LSE
12:06:44
11
3912.5000
LSE
12:06:44
150
3912.0000
LSE
12:06:44
412
3912.5000
LSE
12:06:44
468
3912.5000
LSE
12:06:44
454
3911.5000
LSE
12:07:04
451
3907.5000
LSE
12:08:02
422
3910.0000
LSE
12:09:46
134
3909.5000
LSE
12:10:14
517
3909.5000
LSE
12:10:14
263
3911.0000
LSE
12:10:39
118
3911.0000
LSE
12:10:39
168
3911.0000
LSE
12:10:39
260
3911.0000
LSE
12:10:39
240
3911.5000
LSE
12:10:47
654
3911.5000
LSE
12:10:47
40
3911.0000
LSE
12:10:57
150
3911.0000
LSE
12:10:57
602
3913.5000
LSE
12:12:25
150
3914.5000
LSE
12:12:52
80
3915.0000
LSE
12:13:16
49
3915.0000
LSE
12:13:16
424
3914.5000
LSE
12:13:35
432
3914.5000
LSE
12:13:35
203
3917.0000
LSE
12:15:04
271
3917.0000
LSE
12:15:04
692
3917.0000
LSE
12:15:04
241
3917.0000
LSE
12:15:54
170
3917.0000
LSE
12:15:54
369
3917.0000
LSE
12:15:54
36
3917.0000
LSE
12:15:54
16
3919.0000
LSE
12:16:59
64
3919.0000
LSE
12:17:01
368
3919.0000
LSE
12:17:01
395
3919.0000
LSE
12:18:03
287
3919.0000
LSE
12:18:25
94
3919.0000
LSE
12:18:25
212
3918.0000
LSE
12:18:28
212
3918.0000
LSE
12:18:28
156
3917.0000
LSE
12:19:06
238
3917.0000
LSE
12:19:06
439
3917.0000
LSE
12:19:56
414
3917.0000
LSE
12:20:20
464
3917.5000
LSE
12:20:20
404
3916.5000
LSE
12:21:22
289
3916.0000
LSE
12:21:25
417
3915.5000
LSE
12:21:26
41
3915.0000
LSE
12:22:05
400
3915.0000
LSE
12:22:05
408
3914.5000
LSE
12:22:38
453
3912.0000
LSE
12:23:37
289
3913.5000
LSE
12:23:37
157
3913.5000
LSE
12:23:37
388
3912.0000
LSE
12:24:48
386
3911.0000
LSE
12:25:05
35
3910.5000
LSE
12:27:50
231
3910.5000
LSE
12:27:50
81
3910.5000
LSE
12:27:56
49
3910.5000
LSE
12:27:56
106
3910.5000
LSE
12:27:56
389
3911.5000
LSE
12:29:00
168
3910.5000
LSE
12:30:03
72
3910.5000
LSE
12:30:03
50
3910.5000
LSE
12:30:03
101
3910.5000
LSE
12:30:03
78
3910.5000
LSE
12:30:17
452
3910.0000
LSE
12:30:18
55
3909.0000
LSE
12:30:38
390
3909.0000
LSE
12:30:38
398
3908.5000
LSE
12:31:08
185
3908.0000
LSE
12:31:43
241
3908.0000
LSE
12:31:43
16
3908.0000
LSE
12:31:43
467
3907.5000
LSE
12:32:01
150
3910.0000
LSE
12:35:01
86
3910.0000
LSE
12:35:41
393
3910.0000
LSE
12:36:03
183
3910.0000
LSE
12:36:36
215
3910.0000
LSE
12:36:36
453
3910.0000
LSE
12:36:47
28
3910.5000
LSE
12:37:26
321
3910.5000
LSE
12:37:26
48
3910.5000
LSE
12:37:26
46
3909.5000
LSE
12:37:36
372
3909.5000
LSE
12:37:36
665
3909.5000
LSE
12:37:36
150
3910.0000
LSE
12:38:19
1
3910.0000
LSE
12:38:40
28
3910.0000
LSE
12:38:40
418
3909.5000
LSE
12:39:09
384
3909.5000
LSE
12:39:09
456
3909.5000
LSE
12:39:29
421
3909.5000
LSE
12:39:46
453
3909.5000
LSE
12:40:22
292
3914.5000
LSE
12:42:02
150
3914.5000
LSE
12:42:02
2
3915.0000
LSE
12:42:15
500
3915.0000
LSE
12:42:15
311
3914.0000
LSE
12:42:38
28
3914.0000
LSE
12:42:38
502
3914.0000
LSE
12:42:38
30
3913.5000
LSE
12:42:55
369
3913.5000
LSE
12:42:55
150
3918.0000
LSE
12:44:56
59
3922.0000
LSE
12:45:33
117
3922.0000
LSE
12:45:38
50
3923.5000
LSE
12:46:29
86
3923.5000
LSE
12:46:29
150
3924.0000
LSE
12:46:46
14
3923.5000
LSE
12:46:46
150
3924.0000
LSE
12:46:46
150
3924.0000
LSE
12:46:46
378
3923.5000
LSE
12:46:56
415
3923.0000
LSE
12:46:59
359
3923.0000
LSE
12:46:59
82
3923.0000
LSE
12:46:59
665
3922.5000
LSE
12:47:12
395
3922.0000
LSE
12:47:18
381
3921.5000
LSE
12:47:28
921
3925.0000
LSE
12:50:52
150
3925.0000
LSE
12:50:52
548
3924.5000
LSE
12:51:36
127
3924.0000
LSE
12:51:56
150
3924.0000
LSE
12:51:56
180
3924.0000
LSE
12:51:56
454
3923.5000
LSE
12:51:56
150
3923.0000
LSE
12:52:04
170
3923.0000
LSE
12:52:04
583
3920.0000
LSE
12:52:12
430
3920.0000
LSE
12:52:12
466
3920.0000
LSE
12:52:12
320
3921.5000
LSE
12:52:12
150
3921.5000
LSE
12:52:12
458
3922.5000
LSE
12:52:12
36
3919.5000
LSE
12:52:14
400
3919.5000
LSE
12:52:14
396
3919.0000
LSE
12:52:15
459
3916.5000
LSE
12:52:23
392
3914.0000
LSE
12:52:35
443
3909.0000
LSE
12:52:56
210
3904.5000
LSE
12:53:07
648
3904.5000
LSE
12:53:07
51
3904.5000
LSE
12:53:07
402
3900.0000
LSE
12:53:20
211
3903.5000
LSE
12:53:20
150
3903.0000
LSE
12:53:20
22
3903.5000
LSE
12:53:20
41
3903.5000
LSE
12:53:20
45
3903.5000
LSE
12:53:20
542
3903.0000
LSE
12:53:20
469
3904.0000
LSE
12:53:20
674
3904.5000
LSE
12:53:20
255
3899.5000
LSE
12:53:26
150
3899.5000
LSE
12:53:26
337
3899.5000
LSE
12:53:26
150
3899.5000
LSE
12:53:26
21
3899.5000
LSE
12:53:26
426
3899.5000
LSE
12:53:26
361
3899.5000
LSE
12:53:26
416
3900.0000
LSE
12:53:26
377
3898.0000
LSE
12:53:31
506
3900.5000
LSE
12:54:37
478
3902.0000
LSE
12:54:37
441
3899.5000
LSE
12:54:40
157
3898.5000
LSE
12:54:42
293
3898.5000
LSE
12:54:42
40
3901.0000
LSE
12:55:39
370
3901.0000
LSE
12:55:39
441
3903.5000
LSE
12:57:40
460
3903.0000
LSE
12:57:54
393
3900.0000
LSE
12:58:51
425
3900.0000
LSE
13:01:02
176
3900.0000
LSE
13:02:00
555
3900.0000
LSE
13:02:41
271
3901.0000
LSE
13:03:34
200
3901.0000
LSE
13:03:34
261
3902.0000
LSE
13:03:34
219
3902.0000
LSE
13:03:34
378
3900.5000
LSE
13:03:37
224
3900.5000
LSE
13:03:37
421
3900.0000
LSE
13:04:20
396
3899.5000
LSE
13:04:26
451
3900.5000
LSE
13:05:48
251
3898.5000
LSE
13:05:52
50
3898.5000
LSE
13:05:52
150
3898.5000
LSE
13:05:52
146
3899.0000
LSE
13:05:52
249
3899.0000
LSE
13:05:52
407
3898.5000
LSE
13:07:05
403
3898.0000
LSE
13:07:16
232
3895.5000
LSE
13:07:59
229
3895.5000
LSE
13:07:59
447
3896.5000
LSE
13:07:59
242
3893.0000
LSE
13:08:22
150
3893.0000
LSE
13:08:25
454
3892.5000
LSE
13:08:29
451
3890.0000
LSE
13:08:32
462
3889.0000
LSE
13:08:33
246
3889.5000
LSE
13:09:15
296
3889.5000
LSE
13:09:15
137
3889.0000
LSE
13:09:40
92
3889.0000
LSE
13:09:40
158
3889.0000
LSE
13:09:40
420
3889.5000
LSE
13:09:40
35
3889.5000
LSE
13:09:40
103
3889.5000
LSE
13:09:40
304
3889.5000
LSE
13:09:40
460
3889.5000
LSE
13:10:26
78
3889.0000
LSE
13:10:28
78
3889.0000
LSE
13:10:28
298
3889.0000
LSE
13:10:28
127
3886.0000
LSE
13:10:52
46
3886.0000
LSE
13:10:52
189
3886.0000
LSE
13:10:52
17
3886.0000
LSE
13:10:52
228
3885.0000
LSE
13:10:57
201
3885.0000
LSE
13:10:57
409
3883.5000
LSE
13:11:36
439
3882.0000
LSE
13:11:56
150
3886.0000
LSE
13:13:39
33
3886.0000
LSE
13:13:39
276
3886.0000
LSE
13:13:39
195
3886.0000
LSE
13:13:39
641
3886.0000
LSE
13:13:39
404
3890.5000
LSE
13:15:02
150
3890.0000
LSE
13:15:03
443
3888.5000
LSE
13:15:21
465
3887.5000
LSE
13:15:32
217
3891.0000
LSE
13:17:03
219
3891.0000
LSE
13:17:03
89
3893.0000
LSE
13:18:40
460
3895.5000
LSE
13:19:32
515
3895.5000
LSE
13:19:32
150
3895.5000
LSE
13:19:32
583
3895.5000
LSE
13:19:32
414
3894.5000
LSE
13:19:39
320
3894.0000
LSE
13:22:18
161
3894.0000
LSE
13:22:18
446
3895.0000
LSE
13:22:18
150
3897.0000
LSE
13:24:05
102
3896.5000
LSE
13:24:06
66
3897.0000
LSE
13:24:22
68
3897.0000
LSE
13:24:22
150
3897.0000
LSE
13:24:22
547
3896.0000
LSE
13:24:46
429
3895.0000
LSE
13:24:47
451
3897.0000
LSE
13:25:38
396
3897.0000
LSE
13:26:02
150
3897.0000
LSE
13:26:02
242
3897.0000
LSE
13:26:02
133
3897.0000
LSE
13:26:02
275
3897.0000
LSE
13:26:02
33
3897.0000
LSE
13:26:02
466
3896.5000
LSE
13:27:35
469
3896.0000
LSE
13:27:37
244
3895.5000
LSE
13:28:01
100
3895.5000
LSE
13:28:01
40
3895.5000
LSE
13:28:01
553
3894.5000
LSE
13:29:46
82
3894.5000
LSE
13:29:46
68
3895.0000
LSE
13:29:46
150
3895.0000
LSE
13:29:46
74
3895.0000
LSE
13:29:46
146
3893.5000
LSE
13:29:47
307
3893.5000
LSE
13:29:47
187
3897.5000
LSE
13:30:29
282
3897.5000
LSE
13:30:29
17
3898.0000
LSE
13:30:36
91
3898.0000
LSE
13:30:36
407
3900.0000
LSE
13:31:03
624
3900.0000
LSE
13:31:03
534
3899.5000
LSE
13:31:07
32
3899.5000
LSE
13:31:07
210
3898.5000
LSE
13:31:11
150
3898.5000
LSE
13:31:11
457
3898.5000
LSE
13:31:11
571
3898.5000
LSE
13:31:11
66
3898.5000
LSE
13:31:11
397
3899.5000
LSE
13:31:37
448
3900.0000
LSE
13:31:37
147
3898.5000
LSE
13:32:02
144
3898.5000
LSE
13:32:02
150
3898.5000
LSE
13:32:02
176
3898.5000
LSE
13:32:02
278
3898.5000
LSE
13:32:27
443
3898.5000
LSE
13:33:00
109
3897.5000
LSE
13:33:02
398
3897.5000
LSE
13:33:02
27
3897.5000
LSE
13:33:02
325
3898.0000
LSE
13:33:02
531
3898.0000
LSE
13:33:02
116
3898.0000
LSE
13:33:02
410
3897.0000
LSE
13:33:04
77
3898.0000
LSE
13:33:36
163
3898.0000
LSE
13:33:36
201
3898.0000
LSE
13:33:36
431
3898.0000
LSE
13:33:51
477
3897.5000
LSE
13:33:56
648
3898.5000
LSE
13:34:26
14
3897.5000
LSE
13:34:54
596
3897.5000
LSE
13:34:54
288
3897.5000
LSE
13:34:54
150
3899.5000
LSE
13:35:46
29
3901.0000
LSE
13:36:07
352
3901.0000
LSE
13:36:07
258
3902.0000
LSE
13:36:18
10
3903.0000
LSE
13:36:23
10
3903.0000
LSE
13:36:23
1
3903.0000
LSE
13:36:23
295
3903.0000
LSE
13:36:23
150
3903.5000
LSE
13:36:37
456
3903.0000
LSE
13:36:37
565
3903.0000
LSE
13:36:37
246
3902.0000
LSE
13:36:50
883
3902.5000
LSE
13:36:50
482
3902.0000
LSE
13:37:11
9
3902.0000
LSE
13:37:11
72
3902.0000
LSE
13:37:11
330
3902.0000
LSE
13:37:11
111
3901.5000
LSE
13:37:18
319
3901.5000
LSE
13:37:19
436
3903.0000
LSE
13:38:18
78
3903.0000
LSE
13:38:18
85
3904.5000
LSE
13:38:58
253
3904.5000
LSE
13:38:58
69
3904.5000
LSE
13:38:58
447
3904.5000
LSE
13:39:02
648
3904.0000
LSE
13:39:03
48
3904.0000
LSE
13:39:03
363
3904.0000
LSE
13:39:03
216
3903.0000
LSE
13:39:28
250
3903.0000
LSE
13:39:28
371
3901.5000
LSE
13:39:42
422
3902.0000
LSE
13:39:42
440
3902.0000
LSE
13:39:42
85
3902.5000
LSE
13:39:42
150
3902.5000
LSE
13:39:42
64
3902.5000
LSE
13:39:42
52
3902.5000
LSE
13:39:42
150
3901.5000
LSE
13:40:00
240
3901.5000
LSE
13:40:00
432
3901.5000
LSE
13:40:00
12
3901.5000
LSE
13:40:00
427
3902.0000
LSE
13:40:34
61
3901.0000
LSE
13:40:35
228
3901.0000
LSE
13:40:35
170
3901.0000
LSE
13:40:35
470
3901.0000
LSE
13:40:35
457
3902.0000
LSE
13:41:33
448
3901.5000
LSE
13:41:35
222
3900.5000
LSE
13:41:54
170
3900.5000
LSE
13:41:54
462
3900.5000
LSE
13:41:54
399
3900.0000
LSE
13:42:02
128
3901.0000
LSE
13:43:02
307
3901.0000
LSE
13:43:02
150
3901.0000
LSE
13:43:22
150
3901.0000
LSE
13:43:22
98
3903.0000
LSE
13:43:46
242
3904.5000
LSE
13:44:10
139
3904.5000
LSE
13:44:10
54
3905.5000
LSE
13:44:45
460
3905.0000
LSE
13:44:48
398
3905.0000
LSE
13:44:48
150
3904.5000
LSE
13:44:49
65
3904.5000
LSE
13:44:49
90
3907.0000
LSE
13:45:35
2
3906.5000
LSE
13:45:36
84
3906.5000
LSE
13:45:36
543
3906.5000
LSE
13:45:36
12
3906.5000
LSE
13:45:36
507
3906.5000
LSE
13:45:36
36
3906.5000
LSE
13:45:36
354
3906.5000
LSE
13:45:36
46
3905.5000
LSE
13:45:45
54
3905.5000
LSE
13:45:45
46
3905.5000
LSE
13:45:45
223
3905.5000
LSE
13:45:45
41
3905.5000
LSE
13:45:45
213
3905.0000
LSE
13:45:46
210
3905.0000
LSE
13:45:46
33
3905.5000
LSE
13:46:18
205
3905.5000
LSE
13:46:18
205
3905.5000
LSE
13:46:18
419
3905.0000
LSE
13:46:50
20
3904.5000
LSE
13:47:13
61
3905.0000
LSE
13:47:30
356
3905.0000
LSE
13:47:30
297
3904.0000
LSE
13:47:54
141
3904.0000
LSE
13:47:54
108
3903.0000
LSE
13:48:06
118
3903.0000
LSE
13:48:06
66
3903.0000
LSE
13:48:06
379
3903.0000
LSE
13:48:08
64
3903.0000
LSE
13:48:08
100
3903.0000
LSE
13:48:08
389
3906.5000
LSE
13:49:48
427
3906.5000
LSE
13:49:48
14
3906.5000
LSE
13:49:48
141
3907.0000
LSE
13:49:48
148
3907.0000
LSE
13:49:48
378
3907.0000
LSE
13:49:48
586
3911.0000
LSE
13:50:56
162
3910.5000
LSE
13:51:05
249
3910.5000
LSE
13:51:05
184
3910.0000
LSE
13:51:09
228
3910.0000
LSE
13:51:09
145
3911.5000
LSE
13:53:17
270
3911.5000
LSE
13:53:17
327
3911.5000
LSE
13:53:21
319
3911.5000
LSE
13:53:27
106
3911.5000
LSE
13:53:27
34
3911.5000
LSE
13:53:36
419
3912.5000
LSE
13:54:02
558
3913.0000
LSE
13:54:02
400
3913.5000
LSE
13:54:47
692
3913.5000
LSE
13:54:47
356
3917.5000
LSE
13:55:57
1000
3918.5000
LSE
13:56:40
55
3918.5000
LSE
13:56:50
980
3918.5000
LSE
13:56:50
123
3918.5000
LSE
13:56:50
205
3919.0000
LSE
13:57:36
528
3919.0000
LSE
13:57:36
839
3920.5000
LSE
13:58:20
42
3920.0000
LSE
13:58:27
858
3920.0000
LSE
13:58:27
42
3920.0000
LSE
13:58:27
449
3919.0000
LSE
13:58:33
176
3919.0000
LSE
13:59:21
447
3919.0000
LSE
13:59:21
199
3919.0000
LSE
13:59:21
61
3919.0000
LSE
13:59:21
459
3918.0000
LSE
13:59:27
1
3920.5000
LSE
14:00:33
468
3920.5000
LSE
14:00:33
72
3920.5000
LSE
14:01:00
44
3920.5000
LSE
14:01:00
18
3919.5000
LSE
14:01:28
171
3919.5000
LSE
14:01:28
207
3919.5000
LSE
14:01:28
65
3919.5000
LSE
14:01:28
443
3919.5000
LSE
14:01:28
671
3920.0000
LSE
14:01:28
453
3919.0000
LSE
14:01:43
420
3922.0000
LSE
14:02:30
26
3922.0000
LSE
14:02:30
543
3921.5000
LSE
14:02:40
78
3921.5000
LSE
14:02:40
3
3920.5000
LSE
14:02:50
58
3920.5000
LSE
14:02:50
28
3920.5000
LSE
14:02:50
21
3920.5000
LSE
14:02:50
28
3920.5000
LSE
14:02:50
30
3920.5000
LSE
14:02:50
150
3920.5000
LSE
14:02:50
141
3920.5000
LSE
14:02:50
530
3921.0000
LSE
14:02:50
430
3922.5000
LSE
14:03:47
330
3923.0000
LSE
14:04:05
23
3923.0000
LSE
14:04:05
15
3923.0000
LSE
14:04:05
15
3923.0000
LSE
14:04:05
75
3923.0000
LSE
14:04:05
82
3923.0000
LSE
14:04:05
512
3922.0000
LSE
14:04:37
380
3922.0000
LSE
14:04:54
194
3922.0000
LSE
14:04:54
442
3922.0000
LSE
14:05:28
5
3922.0000
LSE
14:05:31
13
3921.5000
LSE
14:05:40
436
3921.5000
LSE
14:05:40
45
3921.5000
LSE
14:05:40
377
3921.5000
LSE
14:05:40
450
3921.0000
LSE
14:05:51
422
3922.5000
LSE
14:07:12
387
3922.5000
LSE
14:07:12
416
3923.0000
LSE
14:07:49
444
3923.0000
LSE
14:08:06
143
3923.0000
LSE
14:08:06
21
3923.0000
LSE
14:08:06
359
3923.0000
LSE
14:08:06
461
3922.5000
LSE
14:08:44
393
3922.0000
LSE
14:09:03
202
3922.0000
LSE
14:09:03
64
3925.5000
LSE
14:10:51
64
3927.0000
LSE
14:11:03
160
3927.5000
LSE
14:11:11
400
3927.5000
LSE
14:11:11
642
3927.5000
LSE
14:11:15
141
3928.0000
LSE
14:12:15
66
3928.0000
LSE
14:12:15
59
3928.0000
LSE
14:12:15
76
3928.0000
LSE
14:12:15
131
3928.0000
LSE
14:12:15
104
3928.0000
LSE
14:12:15
209
3928.0000
LSE
14:12:15
150
3928.0000
LSE
14:12:15
187
3927.5000
LSE
14:12:20
194
3927.5000
LSE
14:12:20
405
3929.0000
LSE
14:12:55
458
3929.0000
LSE
14:13:01
258
3928.5000
LSE
14:13:21
303
3928.5000
LSE
14:13:21
167
3928.5000
LSE
14:13:21
87
3928.5000
LSE
14:13:21
129
3928.5000
LSE
14:13:21
286
3928.5000
LSE
14:13:21
636
3928.0000
LSE
14:13:23
419
3931.0000
LSE
14:14:22
752
3930.5000
LSE
14:14:29
189
3929.0000
LSE
14:14:47
300
3929.0000
LSE
14:14:47
531
3931.0000
LSE
14:15:26
220
3932.5000
LSE
14:16:48
395
3932.5000
LSE
14:16:48
64
3932.5000
LSE
14:16:48
495
3932.0000
LSE
14:17:02
382
3932.0000
LSE
14:17:02
62
3932.0000
LSE
14:17:02
743
3931.5000
LSE
14:17:08
448
3932.5000
LSE
14:18:04
469
3932.5000
LSE
14:18:04
85
3932.5000
LSE
14:18:04
304
3932.5000
LSE
14:18:04
394
3932.5000
LSE
14:18:04
415
3932.0000
LSE
14:19:15
267
3931.5000
LSE
14:19:28
161
3931.5000
LSE
14:19:28
81
3931.0000
LSE
14:19:47
338
3931.0000
LSE
14:19:47
380
3930.5000
LSE
14:20:13
478
3931.5000
LSE
14:21:36
499
3931.5000
LSE
14:22:22
456
3931.5000
LSE
14:22:22
389
3932.0000
LSE
14:22:22
71
3933.5000
LSE
14:23:30
980
3933.5000
LSE
14:23:30
28
3933.5000
LSE
14:23:30
142
3936.0000
LSE
14:24:45
321
3936.0000
LSE
14:24:45
296
3936.0000
LSE
14:24:45
134
3936.0000
LSE
14:24:45
430
3935.5000
LSE
14:24:46
282
3935.5000
LSE
14:24:46
381
3935.5000
LSE
14:24:46
495
3935.0000
LSE
14:25:17
410
3934.0000
LSE
14:25:33
320
3934.0000
LSE
14:25:39
82
3934.0000
LSE
14:25:39
25
3934.0000
LSE
14:25:39
93
3934.0000
LSE
14:25:39
310
3934.0000
LSE
14:25:39
53
3934.0000
LSE
14:25:39
118
3934.0000
LSE
14:25:39
463
3934.5000
LSE
14:26:44
403
3933.0000
LSE
14:26:46
444
3933.5000
LSE
14:26:46
224
3933.0000
LSE
14:27:39
426
3933.0000
LSE
14:27:39
146
3933.0000
LSE
14:27:52
69
3933.0000
LSE
14:27:52
52
3932.0000
LSE
14:29:26
452
3932.5000
LSE
14:29:26
187
3932.0000
LSE
14:29:51
459
3932.0000
LSE
14:29:51
224
3931.0000
LSE
14:30:19
287
3931.0000
LSE
14:30:19
30
3933.5000
LSE
14:31:08
20
3933.5000
LSE
14:31:08
20
3933.5000
LSE
14:31:08
89
3933.5000
LSE
14:31:08
216
3933.5000
LSE
14:31:08
463
3933.5000
LSE
14:31:08
20
3933.5000
LSE
14:31:08
454
3934.0000
LSE
14:32:02
821
3933.0000
LSE
14:32:29
419
3933.0000
LSE
14:33:19
438
3933.0000
LSE
14:33:19
693
3932.0000
LSE
14:33:24
377
3930.5000
LSE
14:33:54
175
3931.0000
LSE
14:33:54
288
3931.0000
LSE
14:33:54
454
3931.5000
LSE
14:33:54
427
3928.5000
LSE
14:34:26
398
3929.0000
LSE
14:34:26
1035
3933.5000
LSE
14:36:36
232
3934.5000
LSE
14:37:42
58
3934.5000
LSE
14:37:42
86
3934.5000
LSE
14:37:46
135
3934.5000
LSE
14:37:46
455
3934.0000
LSE
14:38:04
680
3934.0000
LSE
14:38:04
432
3933.0000
LSE
14:38:07
152
3933.0000
LSE
14:38:07
144
3933.5000
LSE
14:38:36
287
3933.5000
LSE
14:38:36
87
3934.0000
LSE
14:39:19
236
3934.0000
LSE
14:39:19
161
3934.0000
LSE
14:39:19
87
3934.0000
LSE
14:39:19
133
3934.0000
LSE
14:39:19
114
3934.0000
LSE
14:39:19
51
3934.0000
LSE
14:39:19
191
3933.0000
LSE
14:39:21
443
3933.5000
LSE
14:39:21
225
3933.0000
LSE
14:39:26
1
3933.0000
LSE
14:39:26
193
3932.0000
LSE
14:39:31
39
3932.0000
LSE
14:39:31
439
3933.5000
LSE
14:40:05
444
3932.5000
LSE
14:41:06
412
3937.0000
LSE
14:42:30
452
3940.0000
LSE
14:43:28
42
3940.0000
LSE
14:43:42
282
3940.0000
LSE
14:43:42
261
3940.0000
LSE
14:43:42
40
3940.0000
LSE
14:43:53
450
3940.0000
LSE
14:43:53
42
3940.0000
LSE
14:43:54
53
3940.0000
LSE
14:43:54
1
3940.0000
LSE
14:43:54
53
3940.0000
LSE
14:43:55
1000
3940.0000
LSE
14:43:55
29
3940.0000
LSE
14:43:55
150
3940.0000
LSE
14:43:55
200
3939.0000
LSE
14:43:56
200
3939.0000
LSE
14:43:56
387
3939.5000
LSE
14:43:56
72
3939.5000
LSE
14:43:56
351
3940.0000
LSE
14:44:50
29
3940.0000
LSE
14:44:50
236
3941.5000
LSE
14:46:04
148
3941.5000
LSE
14:46:04
56
3941.5000
LSE
14:46:04
92
3941.5000
LSE
14:46:04
368
3941.5000
LSE
14:46:04
31
3944.0000
LSE
14:47:31
147
3944.5000
LSE
14:47:33
243
3944.5000
LSE
14:47:33
100
3944.5000
LSE
14:47:33
56
3944.5000
LSE
14:47:41
400
3944.5000
LSE
14:47:41
60
3944.0000
LSE
14:47:41
244
3944.0000
LSE
14:47:41
23
3946.0000
LSE
14:48:12
400
3946.0000
LSE
14:48:12
546
3945.5000
LSE
14:48:21
433
3945.5000
LSE
14:48:21
518
3945.0000
LSE
14:48:22
90
3945.0000
LSE
14:48:22
89
3944.5000
LSE
14:48:28
282
3944.5000
LSE
14:48:28
94
3944.5000
LSE
14:48:28
13
3944.0000
LSE
14:48:33
60
3944.0000
LSE
14:48:33
301
3944.0000
LSE
14:48:33
60
3944.0000
LSE
14:48:37
451
3943.0000
LSE
14:49:16
72
3942.5000
LSE
14:49:29
377
3942.5000
LSE
14:49:29
325
3942.0000
LSE
14:50:15
116
3942.0000
LSE
14:50:15
417
3942.5000
LSE
14:50:15
94
3941.0000
LSE
14:50:22
97
3941.0000
LSE
14:50:22
268
3941.5000
LSE
14:51:06
158
3941.5000
LSE
14:51:06
465
3941.0000
LSE
14:51:09
131
3941.0000
LSE
14:51:45
292
3941.0000
LSE
14:51:45
417
3940.5000
LSE
14:52:16
384
3940.0000
LSE
14:52:28
415
3939.5000
LSE
14:52:49
461
3939.0000
LSE
14:53:05
134
3940.0000
LSE
14:53:40
88
3940.0000
LSE
14:53:40
167
3940.0000
LSE
14:53:40
57
3940.0000
LSE
14:53:41
179
3939.5000
LSE
14:54:37
81
3939.5000
LSE
14:54:37
149
3939.5000
LSE
14:54:37
383
3938.5000
LSE
14:55:02
409
3938.5000
LSE
14:55:02
400
3936.5000
LSE
14:55:29
374
3936.5000
LSE
14:55:29
83
3936.5000
LSE
14:55:29
467
3937.5000
LSE
14:56:01
430
3937.0000
LSE
14:56:32
387
3937.5000
LSE
14:56:32
65
3935.5000
LSE
14:58:01
284
3935.5000
LSE
14:58:15
74
3935.5000
LSE
14:58:15
33
3935.5000
LSE
14:58:15
229
3935.5000
LSE
14:58:15
122
3935.5000
LSE
14:58:15
414
3937.0000
LSE
15:01:04
450
3937.0000
LSE
15:01:04
122
3936.0000
LSE
15:01:36
307
3936.0000
LSE
15:01:36
429
3935.5000
LSE
15:01:44
430
3933.5000
LSE
15:02:30
46
3933.5000
LSE
15:04:05
368
3933.5000
LSE
15:04:05
323
3933.0000
LSE
15:04:23
121
3933.0000
LSE
15:04:23
239
3932.5000
LSE
15:05:20
150
3932.5000
LSE
15:05:20
392
3935.0000
LSE
15:08:53
465
3935.0000
LSE
15:08:53
87
3935.0000
LSE
15:08:53
557
3935.5000
LSE
15:08:53
396
3934.5000
LSE
15:08:59
386
3934.0000
LSE
15:09:05
66
3934.0000
LSE
15:09:05
137
3935.5000
LSE
15:09:57
259
3935.5000
LSE
15:09:57
63
3935.5000
LSE
15:09:57
381
3935.0000
LSE
15:10:15
446
3935.5000
LSE
15:10:57
446
3935.0000
LSE
15:10:58
398
3933.5000
LSE
15:11:51
312
3934.0000
LSE
15:13:01
127
3934.0000
LSE
15:13:01
25
3932.0000
LSE
15:13:30
382
3932.0000
LSE
15:13:30
239
3931.0000
LSE
15:15:00
113
3931.0000
LSE
15:15:00
35
3931.0000
LSE
15:15:00
239
3930.5000
LSE
15:15:15
206
3930.5000
LSE
15:15:15
437
3930.5000
LSE
15:16:51
141
3929.5000
LSE
15:17:34
144
3929.5000
LSE
15:17:34
150
3929.5000
LSE
15:17:34
469
3929.5000
LSE
15:17:34
458
3933.0000
LSE
15:20:07
232
3932.5000
LSE
15:20:11
176
3932.5000
LSE
15:20:11
389
3933.0000
LSE
15:21:05
447
3933.0000
LSE
15:21:05
406
3933.0000
LSE
15:21:05
107
3932.5000
LSE
15:21:08
168
3932.5000
LSE
15:21:08
237
3932.5000
LSE
15:21:08
169
3932.5000
LSE
15:21:08
399
3932.0000
LSE
15:21:15
337
3932.0000
LSE
15:21:44
95
3932.0000
LSE
15:21:44
416
3931.5000
LSE
15:21:52
150
3933.0000
LSE
15:24:03
96
3933.0000
LSE
15:24:47
34
3933.0000
LSE
15:24:47
41
3933.0000
LSE
15:24:47
96
3933.0000
LSE
15:24:47
34
3933.0000
LSE
15:24:47
41
3933.0000
LSE
15:24:47
460
3932.5000
LSE
15:25:03
60
3932.0000
LSE
15:25:23
282
3934.0000
LSE
15:26:11
150
3934.0000
LSE
15:26:11
467
3934.0000
LSE
15:26:11
389
3934.0000
LSE
15:26:11
150
3933.5000
LSE
15:26:22
400
3933.0000
LSE
15:26:23
396
3933.0000
LSE
15:26:23
64
3932.5000
LSE
15:26:31
534
3932.5000
LSE
15:26:31
137
3932.0000
LSE
15:27:42
284
3932.0000
LSE
15:27:42
137
3933.5000
LSE
15:28:28
37
3933.5000
LSE
15:28:28
86
3933.5000
LSE
15:28:28
31
3933.5000
LSE
15:28:28
91
3933.5000
LSE
15:28:57
17
3933.5000
LSE
15:28:57
162
3933.5000
LSE
15:28:57
58
3933.5000
LSE
15:28:57
162
3933.5000
LSE
15:28:57
39
3933.5000
LSE
15:28:58
32
3933.5000
LSE
15:28:58
91
3933.5000
LSE
15:28:58
91
3933.5000
LSE
15:28:58
39
3933.5000
LSE
15:28:58
32
3933.5000
LSE
15:28:58
440
3933.0000
LSE
15:29:03
294
3932.5000
LSE
15:29:58
161
3932.5000
LSE
15:29:58
438
3933.5000
LSE
15:30:37
218
3932.5000
LSE
15:30:39
178
3932.5000
LSE
15:30:39
76
3932.5000
LSE
15:31:18
55
3932.5000
LSE
15:31:21
32
3932.5000
LSE
15:31:21
27
3932.5000
LSE
15:31:21
76
3932.5000
LSE
15:31:21
36
3932.5000
LSE
15:31:21
121
3932.5000
LSE
15:31:21
76
3932.5000
LSE
15:31:21
27
3932.5000
LSE
15:31:21
32
3932.5000
LSE
15:31:21
444
3931.5000
LSE
15:31:27
256
3932.0000
LSE
15:31:27
138
3932.0000
LSE
15:31:27
419
3931.0000
LSE
15:31:29
107
3930.0000
LSE
15:32:06
273
3930.0000
LSE
15:32:06
390
3929.5000
LSE
15:32:07
195
3930.0000
LSE
15:32:07
233
3930.0000
LSE
15:32:07
273
3930.0000
LSE
15:32:07
146
3930.0000
LSE
15:32:07
160
3930.0000
LSE
15:32:07
273
3930.0000
LSE
15:32:07
135
3930.0000
LSE
15:32:07
273
3930.0000
LSE
15:32:07
427
3930.0000
LSE
15:32:10
392
3930.0000
LSE
15:32:12
58
3930.0000
LSE
15:32:21
380
3930.0000
LSE
15:32:22
393
3930.0000
LSE
15:32:22
265
3929.5000
LSE
15:32:30
447
3929.5000
LSE
15:32:30
94
3930.5000
LSE
15:32:49
41
3930.5000
LSE
15:32:49
18
3930.0000
LSE
15:33:21
664
3930.0000
LSE
15:33:21
130
3930.0000
LSE
15:33:21
664
3930.0000
LSE
15:33:21
622
3930.5000
LSE
15:33:21
121
3929.0000
LSE
15:33:51
293
3929.0000
LSE
15:33:51
432
3928.0000
LSE
15:34:29
414
3929.0000
LSE
15:35:36
353
3929.5000
LSE
15:35:36
108
3929.5000
LSE
15:35:36
396
3927.5000
LSE
15:36:08
5
3927.5000
LSE
15:38:38
150
3928.5000
LSE
15:38:59
329
3928.5000
LSE
15:38:59
549
3928.0000
LSE
15:39:22
400
3927.0000
LSE
15:39:45
72
3926.5000
LSE
15:40:31
150
3926.5000
LSE
15:40:31
170
3926.5000
LSE
15:40:31
52
3926.5000
LSE
15:40:31
352
3926.5000
LSE
15:40:31
20
3928.5000
LSE
15:42:35
150
3928.5000
LSE
15:42:35
1
3928.5000
LSE
15:42:35
597
3928.0000
LSE
15:42:41
532
3927.5000
LSE
15:43:21
44
3927.5000
LSE
15:43:21
427
3928.0000
LSE
15:44:06
206
3928.0000
LSE
15:45:16
36
3928.0000
LSE
15:45:16
32
3928.0000
LSE
15:45:16
38
3928.5000
LSE
15:45:16
150
3928.5000
LSE
15:45:16
13
3928.5000
LSE
15:45:16
16
3928.5000
LSE
15:45:16
38
3928.5000
LSE
15:45:16
13
3928.5000
LSE
15:45:16
16
3928.5000
LSE
15:45:16
150
3928.5000
LSE
15:45:16
150
3928.5000
LSE
15:45:16
76
3928.5000
LSE
15:45:16
24
3928.5000
LSE
15:45:16
94
3928.5000
LSE
15:45:16
100
3928.0000
LSE
15:45:16
100
3928.0000
LSE
15:45:16
457
3927.5000
LSE
15:45:35
402
3927.5000
LSE
15:46:10
247
3927.5000
LSE
15:46:49
184
3927.5000
LSE
15:46:51
440
3927.0000
LSE
15:46:56
390
3926.5000
LSE
15:46:59
468
3926.0000
LSE
15:47:07
165
3926.5000
LSE
15:48:00
230
3926.5000
LSE
15:48:00
415
3926.5000
LSE
15:48:00
408
3926.0000
LSE
15:48:46
25
3925.0000
LSE
15:49:26
127
3925.0000
LSE
15:49:36
9
3925.0000
LSE
15:49:36
391
3925.0000
LSE
15:49:36
340
3925.0000
LSE
15:49:55
92
3925.0000
LSE
15:49:55
58
3925.0000
LSE
15:49:55
295
3925.0000
LSE
15:49:55
59
3925.0000
LSE
15:49:55
188
3925.0000
LSE
15:49:55
89
3925.0000
LSE
15:49:55
407
3925.0000
LSE
15:49:55
223
3924.0000
LSE
15:51:24
200
3924.0000
LSE
15:51:24
61
3924.0000
LSE
15:51:24
357
3924.0000
LSE
15:51:24
546
3925.0000
LSE
15:52:54
165
3924.0000
LSE
15:53:14
379
3924.0000
LSE
15:53:14
442
3924.0000
LSE
15:53:35
425
3925.5000
LSE
15:55:31
470
3926.0000
LSE
15:55:31
529
3925.5000
LSE
15:55:31
594
3924.5000
LSE
15:55:32
302
3924.0000
LSE
15:56:28
118
3924.0000
LSE
15:56:28
42
3924.0000
LSE
15:56:28
579
3923.5000
LSE
15:56:32
10
3923.0000
LSE
15:56:54
18
3923.0000
LSE
15:56:54
345
3923.0000
LSE
15:56:54
422
3923.0000
LSE
15:57:01
10
3923.0000
LSE
15:57:01
441
3922.0000
LSE
15:58:16
380
3922.0000
LSE
15:58:50
501
3921.5000
LSE
15:59:07
8
3919.5000
LSE
15:59:19
75
3919.5000
LSE
15:59:19
95
3919.5000
LSE
15:59:19
244
3919.5000
LSE
15:59:19
400
3921.0000
LSE
15:59:19
413
3919.5000
LSE
16:00:21
557
3919.0000
LSE
16:00:23
160
3921.0000
LSE
16:00:44
253
3921.0000
LSE
16:00:44
72
3921.5000
LSE
16:02:07
105
3921.5000
LSE
16:02:07
459
3922.0000
LSE
16:02:07
472
3921.5000
LSE
16:02:09
43
3921.5000
LSE
16:02:09
494
3923.0000
LSE
16:03:04
368
3922.5000
LSE
16:03:06
174
3922.5000
LSE
16:03:06
424
3921.5000
LSE
16:03:26
262
3920.5000
LSE
16:03:43
93
3920.5000
LSE
16:03:43
90
3920.5000
LSE
16:03:43
412
3919.5000
LSE
16:03:53
359
3919.0000
LSE
16:04:11
36
3919.0000
LSE
16:04:11
464
3919.0000
LSE
16:04:44
401
3918.5000
LSE
16:05:02
174
3917.5000
LSE
16:05:19
281
3917.5000
LSE
16:05:19
440
3918.5000
LSE
16:05:19
443
3917.0000
LSE
16:05:58
11
3917.5000
LSE
16:07:45
417
3918.0000
LSE
16:07:45
457
3918.0000
LSE
16:07:45
401
3917.5000
LSE
16:07:57
26
3917.5000
LSE
16:07:57
134
3917.5000
LSE
16:07:57
72
3917.5000
LSE
16:07:57
194
3917.0000
LSE
16:08:41
250
3917.0000
LSE
16:08:41
485
3916.0000
LSE
16:09:04
457
3914.5000
LSE
16:09:38
529
3915.5000
LSE
16:09:38
18
3914.0000
LSE
16:10:15
431
3914.0000
LSE
16:10:26
362
3914.0000
LSE
16:10:26
427
3915.5000
LSE
16:12:21
327
3915.5000
LSE
16:12:44
150
3915.5000
LSE
16:12:44
12
3915.5000
LSE
16:12:44
304
3915.5000
LSE
16:12:44
139
3915.5000
LSE
16:12:44
378
3915.0000
LSE
16:12:44
263
3915.0000
LSE
16:12:44
189
3915.0000
LSE
16:12:44
468
3915.5000
LSE
16:12:44
463
3914.5000
LSE
16:13:28
972
3917.0000
LSE
16:14:56
466
3916.0000
LSE
16:15:35
68
3916.0000
LSE
16:15:35
260
3916.5000
LSE
16:15:35
179
3916.5000
LSE
16:15:35
719
3916.5000
LSE
16:15:35
10
3916.5000
LSE
16:15:35
73
3915.5000
LSE
16:15:51
366
3915.5000
LSE
16:15:51
23
3915.5000
LSE
16:15:51
68
3916.0000
LSE
16:16:52
93
3916.0000
LSE
16:16:52
828
3916.0000
LSE
16:17:21
24
3916.5000
LSE
16:17:39
182
3916.5000
LSE
16:17:39
51
3916.5000
LSE
16:17:49
84
3916.5000
LSE
16:17:49
26
3916.5000
LSE
16:17:49
27
3916.5000
LSE
16:17:54
150
3916.5000
LSE
16:18:09
186
3916.5000
LSE
16:18:09
34
3916.5000
LSE
16:18:10
73
3916.5000
LSE
16:18:10
66
3917.5000
LSE
16:18:39
67
3917.5000
LSE
16:18:39
131
3917.5000
LSE
16:18:39
25
3917.5000
LSE
16:18:39
56
3917.5000
LSE
16:18:39
85
3917.5000
LSE
16:18:39
110
3917.5000
LSE
16:18:39
69
3917.5000
LSE
16:18:39
88
3917.5000
LSE
16:18:39
138
3918.5000
LSE
16:19:34
150
3918.5000
LSE
16:19:34
237
3918.5000
LSE
16:19:34
59
3918.5000
LSE
16:19:34
500
3918.5000
LSE
16:19:34
500
3918.5000
LSE
16:19:34
145
3918.0000
LSE
16:19:34
19
3918.0000
LSE
16:19:34
220
3919.0000
LSE
16:20:10
257
3919.0000
LSE
16:20:19
206
3919.0000
LSE
16:20:19
472
3919.0000
LSE
16:20:19
300
3919.0000
LSE
16:20:39
40
3919.0000
LSE
16:20:40
64
3919.0000
LSE
16:20:40
150
3922.0000
LSE
16:21:13
452
3922.0000
LSE
16:21:16
160
3921.5000
LSE
16:21:20
271
3921.5000
LSE
16:21:20
469
3921.5000
LSE
16:21:20
174
3922.0000
LSE
16:21:47
261
3922.0000
LSE
16:21:47
150
3923.5000
LSE
16:22:11
76
3923.5000
LSE
16:22:11
153
3923.5000
LSE
16:22:11
486
3923.0000
LSE
16:22:11
32
3922.5000
LSE
16:22:17
13
3922.5000
LSE
16:22:17
77
3922.5000
LSE
16:22:17
427
3922.5000
LSE
16:22:17
173
3922.5000
LSE
16:22:17
285
3922.5000
LSE
16:22:17
107
3922.5000
LSE
16:22:17
82
3922.5000
LSE
16:22:21
416
3924.0000
LSE
16:22:35
188
3924.5000
LSE
16:22:43
197
3924.5000
LSE
16:22:43
42
3924.5000
LSE
16:22:48
150
3924.5000
LSE
16:22:48
86
3924.5000
LSE
16:22:48
106
3924.0000
LSE
16:22:54
150
3924.0000
LSE
16:22:54
316
3924.0000
LSE
16:22:54
232
3924.0000
LSE
16:22:54
280
3924.0000
LSE
16:22:54
422
3924.0000
LSE
16:22:54
4
3922.5000
LSE
16:23:13
375
3922.5000
LSE
16:23:13
44
3922.5000
LSE
16:23:13
6
3923.0000
LSE
16:23:44
289
3923.0000
LSE
16:23:44
80
3923.0000
LSE
16:23:44
86
3923.0000
LSE
16:23:44
110
3923.0000
LSE
16:23:44
107
3923.0000
LSE
16:23:44
114
3923.0000
LSE
16:23:44
49
3923.0000
LSE
16:23:44
41
3923.0000
LSE
16:23:44
76
3922.5000
LSE
16:23:59
48
3923.0000
LSE
16:24:02
112
3923.0000
LSE
16:24:02
257
3922.5000
LSE
16:24:04
199
3922.5000
LSE
16:24:04
418
3922.5000
LSE
16:24:04
478
3922.0000
LSE
16:24:05
457
3920.5000
LSE
16:25:11
396
3920.5000
LSE
16:25:11
4
3919.0000
LSE
16:25:49
405
3919.0000
LSE
16:25:49
101
3920.5000
LSE
16:26:46
150
3920.5000
LSE
16:26:46
134
3920.5000
LSE
16:26:46
121
3921.0000
LSE
16:26:47
54
3921.0000
LSE
16:26:47
250
3921.0000
LSE
16:26:47
150
3921.5000
LSE
16:26:54
270
3921.5000
LSE
16:26:54
393
3921.0000
LSE
16:26:54
22
3921.0000
LSE
16:26:54
414
3921.0000
LSE
16:26:54
260
3921.5000
LSE
16:26:54
500
3921.5000
LSE
16:26:54
150
3921.5000
LSE
16:26:54
155
3920.5000
LSE
16:26:59
14
3920.5000
LSE
16:26:59
484
3920.5000
LSE
16:27:01
245
3920.5000
LSE
16:27:01
232
3920.0000
LSE
16:27:11
522
3920.0000
LSE
16:27:11
48
3921.5000
LSE
16:27:58
14
3921.5000
LSE
16:27:58
250
3921.5000
LSE
16:27:58
99
3921.5000
LSE
16:27:58
42
3921.5000
LSE
16:27:58
35
3921.5000
LSE
16:27:58
150
3921.5000
LSE
16:27:59
176
3921.5000
LSE
16:27:59
10
3921.5000
LSE
16:27:59
99
3921.5000
LSE
16:28:00
150
3921.5000
LSE
16:28:00
579
3921.0000
LSE
16:28:01
99
3921.5000
LSE
16:28:01
42
3921.5000
LSE
16:28:01
35
3921.5000
LSE
16:28:01
99
3921.5000
LSE
16:28:01
35
3921.5000
LSE
16:28:01
42
3921.5000
LSE
16:28:01
99
3921.5000
LSE
16:28:01
35
3921.5000
LSE
16:28:01
42
3921.5000
LSE
16:28:01
176
3921.5000
LSE
16:28:01
35
3921.5000
LSE
16:28:01
42
3921.5000
LSE
16:28:01
99
3921.5000
LSE
16:28:01
99
3921.5000
LSE
16:28:01
35
3921.5000
LSE
16:28:01
42
3921.5000
LSE
16:28:01
176
3921.5000
LSE
16:28:01
99
3921.5000
LSE
16:28:01
35
3921.5000
LSE
16:28:01
42
3921.5000
LSE
16:28:01
500
3920.5000
LSE
16:28:06
480
3920.0000
LSE
16:28:16
29
3920.0000
LSE
16:28:26
440
3920.0000
LSE
16:28:26
361
3920.0000
LSE
16:28:26
120
3920.0000
LSE
16:28:26
443
3919.5000
LSE
16:28:30
540
3919.5000
LSE
16:28:30
188
3920.5000
LSE
16:28:53
263
3920.5000
LSE
16:28:53
463
3920.5000
LSE
16:28:53
121
3920.5000
LSE
16:28:53
204
3920.5000
LSE
16:28:53
46
3920.5000
LSE
16:28:53
250
3920.5000
LSE
16:28:53
105
3920.5000
LSE
16:28:53
390
3920.0000
LSE
16:29:14
307
3920.0000
LSE
16:29:14
980
3920.0000
LSE
16:29:14
130
3920.0000
LSE
16:29:14
625
3920.0000
LSE
16:29:14
434
3920.0000
LSE
16:29:14
107
3920.5000
LSE
16:29:14
46
3920.5000
LSE
16:29:14
38
3920.5000
LSE
16:29:14
420
3920.5000
LSE
16:29:14
427
3920.5000
LSE
16:29:14
355
3920.0000
LSE
16:29:16
170
3920.0000
LSE
16:29:16
412
3920.0000
LSE
16:29:16
226
3920.0000
LSE
16:29:18
874
3920.0000
LSE
16:29:18
499
3920.0000
LSE
16:29:19
351
3920.0000
LSE
16:29:19
874
3920.0000
LSE
16:29:20
167
3920.0000
LSE
16:29:20
449
3920.0000
LSE
16:29:20
874
3920.0000
LSE
16:29:20
588
3920.0000
LSE
16:29:25
442
3920.0000
LSE
16:29:25
286
3918.0000
LSE
16:29:54
150
3917.5000
LSE
16:29:54
150
3917.5000
LSE
16:29:54
146
3918.5000
LSE
16:29:54
327
3918.5000
LSE
16:29:54
150
3918.5000
LSE
16:29:58
5
3918.0000
LSE
16:29:58
155
3918.5000
LSE
16:29:58
438
3910.0000
Turquoise
08:49:42
436
3916.5000
Turquoise
08:56:42
414
3915.0000
Turquoise
08:56:45
11
3914.5000
Turquoise
09:03:04
371
3914.5000
Turquoise
09:03:04
1
3915.5000
Turquoise
09:05:23
449
3915.5000
Turquoise
09:05:23
421
3921.5000
Turquoise
09:15:22
130
3917.5000
Turquoise
09:26:02
200
3917.5000
Turquoise
09:26:02
126
3917.5000
Turquoise
09:26:02
20
3904.5000
Turquoise
09:34:44
396
3904.5000
Turquoise
09:35:17
10
3904.0000
Turquoise
09:39:05
105
3904.0000
Turquoise
09:39:05
21
3904.0000
Turquoise
09:39:05
29
3904.0000
Turquoise
09:39:12
64
3904.0000
Turquoise
09:39:12
8
3904.0000
Turquoise
09:39:12
35
3904.0000
Turquoise
09:39:12
89
3904.0000
Turquoise
09:39:12
12
3904.0000
Turquoise
09:39:12
13
3904.0000
Turquoise
09:39:18
60
3904.0000
Turquoise
09:39:18
16
3904.0000
Turquoise
09:39:18
101
3904.0000
Turquoise
09:39:18
103
3904.0000
Turquoise
09:39:18
133
3904.0000
Turquoise
09:39:18
230
3904.0000
Turquoise
09:39:28
76
3904.0000
Turquoise
09:39:28
102
3904.0000
Turquoise
09:39:28
19
3904.0000
Turquoise
09:39:28
108
3904.0000
Turquoise
09:39:28
9
3904.0000
Turquoise
09:39:28
198
3903.5000
Turquoise
09:45:50
71
3903.5000
Turquoise
09:45:50
119
3903.5000
Turquoise
09:45:50
416
3899.5000
Turquoise
09:48:38
7
3899.5000
Turquoise
09:48:38
47
3895.0000
Turquoise
09:55:03
10
3895.0000
Turquoise
09:55:03
94
3895.0000
Turquoise
09:55:03
32
3895.0000
Turquoise
09:55:03
241
3895.0000
Turquoise
09:55:04
36
3896.5000
Turquoise
09:58:08
11
3897.0000
Turquoise
09:59:22
417
3897.0000
Turquoise
09:59:39
41
3897.0000
Turquoise
09:59:39
136
3893.5000
Turquoise
10:06:05
309
3893.5000
Turquoise
10:06:06
5
3893.5000
Turquoise
10:06:12
62
3895.5000
Turquoise
10:13:15
326
3895.5000
Turquoise
10:14:14
17
3887.0000
Turquoise
10:20:14
91
3887.0000
Turquoise
10:20:14
10
3887.0000
Turquoise
10:20:14
63
3887.0000
Turquoise
10:20:20
10
3887.0000
Turquoise
10:20:20
194
3887.0000
Turquoise
10:21:37
67
3887.5000
Turquoise
10:25:22
7
3887.5000
Turquoise
10:25:22
129
3887.5000
Turquoise
10:25:22
55
3887.5000
Turquoise
10:25:23
149
3887.5000
Turquoise
10:25:23
12
3885.5000
Turquoise
10:30:53
51
3885.5000
Turquoise
10:30:53
10
3885.5000
Turquoise
10:30:53
11
3885.5000
Turquoise
10:30:53
106
3885.5000
Turquoise
10:31:05
48
3885.5000
Turquoise
10:31:05
56
3885.5000
Turquoise
10:31:11
147
3885.5000
Turquoise
10:31:40
293
3886.0000
Turquoise
10:34:47
92
3886.0000
Turquoise
10:34:47
18
3886.0000
Turquoise
10:34:47
442
3884.5000
Turquoise
10:39:25
19
3884.5000
Turquoise
10:39:25
334
3883.5000
Turquoise
10:48:41
101
3883.5000
Turquoise
10:48:41
2
3883.5000
Turquoise
10:48:41
403
3884.5000
Turquoise
10:55:21
434
3883.5000
Turquoise
10:56:32
232
3881.0000
Turquoise
10:57:56
187
3881.0000
Turquoise
10:57:56
418
3887.0000
Turquoise
11:06:12
429
3886.0000
Turquoise
11:06:41
276
3885.0000
Turquoise
11:10:52
119
3885.0000
Turquoise
11:10:52
436
3889.0000
Turquoise
11:15:26
415
3888.5000
Turquoise
11:15:35
410
3887.5000
Turquoise
11:23:31
54
3892.0000
Turquoise
11:29:05
93
3895.5000
Turquoise
11:32:35
338
3895.5000
Turquoise
11:32:35
463
3898.5000
Turquoise
11:36:38
446
3897.5000
Turquoise
11:37:20
404
3897.0000
Turquoise
11:39:46
11
3896.5000
Turquoise
11:51:39
138
3896.5000
Turquoise
11:51:39
137
3896.5000
Turquoise
11:51:43
162
3896.5000
Turquoise
11:51:44
403
3895.5000
Turquoise
11:54:44
157
3895.0000
Turquoise
11:58:34
103
3895.0000
Turquoise
11:58:34
377
3895.0000
Turquoise
11:58:34
33
3895.0000
Turquoise
11:58:34
418
3900.0000
Turquoise
12:00:22
424
3916.5000
Turquoise
12:01:47
107
3916.0000
Turquoise
12:02:31
316
3916.0000
Turquoise
12:02:32
436
3907.0000
Turquoise
12:05:38
377
3909.0000
Turquoise
12:09:46
12
3909.0000
Turquoise
12:09:46
303
3918.5000
Turquoise
12:18:27
47
3918.5000
Turquoise
12:18:27
103
3918.5000
Turquoise
12:18:27
45
3917.0000
Turquoise
12:19:56
63
3917.0000
Turquoise
12:19:56
315
3917.0000
Turquoise
12:20:20
330
3915.0000
Turquoise
12:22:05
66
3915.0000
Turquoise
12:22:05
112
3910.5000
Turquoise
12:30:03
14
3910.5000
Turquoise
12:30:03
118
3910.5000
Turquoise
12:30:03
4
3910.5000
Turquoise
12:30:03
109
3910.5000
Turquoise
12:30:03
4
3910.5000
Turquoise
12:30:03
23
3910.5000
Turquoise
12:30:03
70
3910.5000
Turquoise
12:30:03
404
3909.5000
Turquoise
12:37:36
245
3909.5000
Turquoise
12:37:36
200
3909.5000
Turquoise
12:37:36
448
3909.0000
Turquoise
12:40:00
392
3914.0000
Turquoise
12:42:38
446
3922.5000
Turquoise
12:47:12
467
3923.0000
Turquoise
12:52:04
41
3900.0000
Turquoise
13:02:00
132
3900.0000
Turquoise
13:02:00
114
3900.5000
Turquoise
13:02:15
136
3900.5000
Turquoise
13:02:15
136
3900.5000
Turquoise
13:02:15
7
3900.5000
Turquoise
13:02:15
129
3900.5000
Turquoise
13:02:15
136
3900.5000
Turquoise
13:02:15
136
3900.5000
Turquoise
13:02:15
95
3900.5000
Turquoise
13:02:15
41
3900.5000
Turquoise
13:02:15
72
3894.0000
Turquoise
13:08:20
21
3894.0000
Turquoise
13:08:20
290
3894.0000
Turquoise
13:08:20
2
3894.0000
Turquoise
13:08:20
22
3890.0000
Turquoise
13:08:29
325
3890.0000
Turquoise
13:08:29
38
3890.0000
Turquoise
13:08:30
189
3888.5000
Turquoise
13:15:21
40
3888.5000
Turquoise
13:15:21
96
3888.5000
Turquoise
13:15:21
81
3888.5000
Turquoise
13:15:21
55
3888.5000
Turquoise
13:15:21
22
3892.5000
Turquoise
13:20:02
51
3892.5000
Turquoise
13:20:02
11
3892.5000
Turquoise
13:20:04
65
3892.5000
Turquoise
13:20:04
29
3892.5000
Turquoise
13:20:04
11
3892.5000
Turquoise
13:20:04
26
3892.5000
Turquoise
13:20:04
66
3892.5000
Turquoise
13:20:04
4
3892.5000
Turquoise
13:20:04
98
3892.5000
Turquoise
13:20:04
4
3892.5000
Turquoise
13:20:04
323
3895.0000
Turquoise
13:22:18
96
3895.0000
Turquoise
13:22:18
318
3895.5000
Turquoise
13:24:47
136
3895.5000
Turquoise
13:24:47
4
3899.0000
Turquoise
13:31:07
4
3899.0000
Turquoise
13:31:07
9
3899.0000
Turquoise
13:31:07
11
3899.0000
Turquoise
13:31:07
8
3899.0000
Turquoise
13:31:07
8
3899.0000
Turquoise
13:31:07
14
3899.0000
Turquoise
13:31:07
17
3899.0000
Turquoise
13:31:07
9
3899.0000
Turquoise
13:31:07
5
3899.0000
Turquoise
13:31:07
75
3899.0000
Turquoise
13:31:07
35
3899.0000
Turquoise
13:31:07
60
3899.0000
Turquoise
13:31:07
130
3899.0000
Turquoise
13:31:07
12
3899.0000
Turquoise
13:31:07
16
3899.0000
Turquoise
13:31:07
272
3899.5000
Turquoise
13:31:37
413
3900.0000
Turquoise
13:31:37
51
3898.0000
Turquoise
13:34:54
65
3897.5000
Turquoise
13:34:54
400
3902.5000
Turquoise
13:36:50
27
3902.5000
Turquoise
13:36:50
57
3902.5000
Turquoise
13:36:50
420
3902.5000
Turquoise
13:36:50
564
3902.5000
Turquoise
13:36:50
252
3901.5000
Turquoise
13:37:19
167
3901.5000
Turquoise
13:37:19
136
3901.5000
Turquoise
13:40:00
391
3901.5000
Turquoise
13:40:00
227
3906.5000
Turquoise
13:45:43
24
3906.5000
Turquoise
13:45:43
27
3906.5000
Turquoise
13:45:43
90
3906.5000
Turquoise
13:45:43
62
3906.5000
Turquoise
13:45:43
33
3906.5000
Turquoise
13:45:43
65
3906.5000
Turquoise
13:45:43
42
3906.5000
Turquoise
13:45:43
48
3906.5000
Turquoise
13:45:43
40
3906.5000
Turquoise
13:45:43
46
3906.5000
Turquoise
13:45:43
300
3906.5000
Turquoise
13:45:43
374
3906.0000
Turquoise
13:45:45
32
3906.0000
Turquoise
13:45:45
21
3906.0000
Turquoise
13:45:45
52
3904.5000
Turquoise
13:47:33
84
3904.5000
Turquoise
13:47:33
254
3904.5000
Turquoise
13:47:54
153
3916.5000
Turquoise
13:56:03
437
3916.5000
Turquoise
13:56:03
1
3917.0000
Turquoise
13:56:03
436
3917.0000
Turquoise
13:56:03
435
3920.0000
Turquoise
13:58:33
118
3921.0000
Turquoise
14:02:50
42
3921.0000
Turquoise
14:02:50
9
3921.0000
Turquoise
14:02:50
81
3921.0000
Turquoise
14:02:50
4
3921.0000
Turquoise
14:02:50
200
3921.0000
Turquoise
14:02:50
469
3922.5000
Turquoise
14:04:05
389
3922.0000
Turquoise
14:09:03
35
3922.0000
Turquoise
14:09:03
109
3928.5000
Turquoise
14:13:21
342
3928.5000
Turquoise
14:13:21
423
3931.5000
Turquoise
14:17:08
10
3931.5000
Turquoise
14:17:08
30
3931.0000
Turquoise
14:19:45
87
3931.0000
Turquoise
14:19:45
11
3931.0000
Turquoise
14:19:45
7
3931.0000
Turquoise
14:19:47
323
3931.0000
Turquoise
14:19:48
357
3933.0000
Turquoise
14:23:30
28
3933.0000
Turquoise
14:26:46
15
3933.5000
Turquoise
14:26:46
29
3933.5000
Turquoise
14:26:46
4
3933.5000
Turquoise
14:26:46
22
3933.5000
Turquoise
14:26:46
260
3933.5000
Turquoise
14:26:46
72
3933.5000
Turquoise
14:26:46
392
3933.0000
Turquoise
14:32:29
403
3931.5000
Turquoise
14:33:54
405
3934.0000
Turquoise
14:36:18
467
3934.0000
Turquoise
14:38:04
412
3934.0000
Turquoise
14:38:04
399
3934.0000
Turquoise
14:38:04
433
3932.5000
Turquoise
14:41:06
399
3939.5000
Turquoise
14:43:56
21
3939.5000
Turquoise
14:43:56
36
3939.5000
Turquoise
14:43:56
1
3944.5000
Turquoise
14:48:28
384
3944.5000
Turquoise
14:48:28
399
3944.5000
Turquoise
14:48:28
47
3943.5000
Turquoise
14:48:37
193
3943.5000
Turquoise
14:48:37
25
3943.5000
Turquoise
14:48:37
125
3943.5000
Turquoise
14:48:37
34
3943.5000
Turquoise
14:48:37
235
3942.0000
Turquoise
14:49:29
65
3942.0000
Turquoise
14:50:15
16
3942.0000
Turquoise
14:50:15
75
3942.0000
Turquoise
14:50:15
8
3942.0000
Turquoise
14:50:15
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.ENDPOSMZMGMNDRGMZM
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