REG - Unilever PLC - Transaction in Own Shares <Origin Href="QuoteRef">ULVR.L</Origin> - Part 1

UnileverAnnouncement

14/07/2017 18:31

RNS Number : 1782L
Unilever PLC
14 July 2017
TRANSACTIONS IN OWN SECURITIES




Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London Branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares



Date of purchases:
14-Jul-17

Number of ordinary shares purchased: 
255,150

Highest price paid per share:
GBp 4,304.0000

Lowest price paid per share:
GBp 4,254.0000

Volume weighted average price paid per share: 
GBp 4,269.3722

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 17 May 2017, as announced on 18 May 2017.




Following the above transaction, the Company holds 43,405,608 of its ordinary shares in treasury and has 1,266,750,753 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4269.3722
255,150

BATS
0.0000
0

Chi-X
0.0000
0

Turquoise 
0.0000
0

Aquis
0.0000
0

Transaction details



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is attached to this announcement.

Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 02078226719
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
154
4269.0000
08:00:35
LONX
180
4264.5000
08:00:35
LONX
175
4264.0000
08:00:36
LONX
190
4269.0000
08:01:32
LONX
185
4268.5000
08:02:08
LONX
69
4270.5000
08:02:29
LONX
106
4270.5000
08:02:29
LONX
135
4266.5000
08:03:15
LONX
58
4266.5000
08:03:15
LONX
2
4267.0000
08:03:44
LONX
39
4265.0000
08:03:44
LONX
171
4265.0000
08:03:44
LONX
58
4269.5000
08:05:10
LONX
42
4269.5000
08:05:10
LONX
421
4273.0000
08:05:30
LONX
59
4273.0000
08:05:34
LONX
166
4273.0000
08:05:34
LONX
159
4273.0000
08:05:41
LONX
85
4273.0000
08:05:41
LONX
360
4273.0000
08:05:43
LONX
305
4273.0000
08:05:43
LONX
235
4273.0000
08:05:44
LONX
295
4272.5000
08:06:13
LONX
230
4272.0000
08:06:13
LONX
220
4271.5000
08:06:24
LONX
198
4271.0000
08:06:24
LONX
192
4271.0000
08:07:00
LONX
3
4274.0000
08:08:12
LONX
24
4274.5000
08:08:55
LONX
243
4274.0000
08:09:06
LONX
52
4274.0000
08:09:06
LONX
230
4276.0000
08:09:20
LONX
223
4276.0000
08:09:20
LONX
185
4282.0000
08:10:33
LONX
38
4281.5000
08:10:34
LONX
137
4281.5000
08:10:34
LONX
195
4284.5000
08:11:03
LONX
185
4285.0000
08:11:35
LONX
58
4290.0000
08:12:13
LONX
235
4290.0000
08:12:30
LONX
172
4287.5000
08:12:54
LONX
3
4287.5000
08:14:05
LONX
115
4286.0000
08:14:11
LONX
67
4286.0000
08:14:11
LONX
134
4288.0000
08:14:28
LONX
170
4288.0000
08:14:34
LONX
60
4290.0000
08:15:54
LONX
30
4290.0000
08:15:54
LONX
233
4295.0000
08:16:35
LONX
97
4295.0000
08:16:35
LONX
33
4295.5000
08:17:09
LONX
132
4295.5000
08:17:09
LONX
165
4295.0000
08:17:09
LONX
222
4293.0000
08:18:56
LONX
72
4292.5000
08:18:56
LONX
337
4294.0000
08:20:06
LONX
180
4293.5000
08:20:06
LONX
23
4294.0000
08:20:06
LONX
46
4294.0000
08:20:06
LONX
135
4292.5000
08:21:02
LONX
37
4292.5000
08:21:02
LONX
5
4292.5000
08:21:02
LONX
10
4291.0000
08:21:43
LONX
78
4292.5000
08:21:51
LONX
200
4291.0000
08:21:56
LONX
162
4291.5000
08:21:56
LONX
10
4291.5000
08:21:56
LONX
182
4286.5000
08:23:24
LONX
166
4285.0000
08:24:18
LONX
133
4286.0000
08:25:25
LONX
32
4286.0000
08:25:25
LONX
170
4286.0000
08:25:30
LONX
195
4289.5000
08:26:14
LONX
175
4289.5000
08:26:52
LONX
73
4288.5000
08:27:35
LONX
179
4288.0000
08:28:37
LONX
26
4287.5000
08:28:42
LONX
194
4287.5000
08:28:42
LONX
198
4288.0000
08:30:43
LONX
43
4288.0000
08:30:43
LONX
168
4287.5000
08:30:43
LONX
161
4288.0000
08:30:43
LONX
59
4285.0000
08:31:56
LONX
124
4286.5000
08:32:46
LONX
119
4286.5000
08:32:46
LONX
170
4287.0000
08:33:02
LONX
185
4287.5000
08:34:30
LONX
195
4287.0000
08:34:30
LONX
100
4287.5000
08:35:30
LONX
250
4288.5000
08:37:53
LONX
96
4288.0000
08:37:53
LONX
60
4288.0000
08:38:19
LONX
30
4288.0000
08:38:26
LONX
57
4288.0000
08:38:34
LONX
19
4287.5000
08:38:35
LONX
32
4287.5000
08:38:39
LONX
154
4287.5000
08:38:39
LONX
179
4286.5000
08:38:58
LONX
76
4286.5000
08:39:44
LONX
165
4285.0000
08:40:11
LONX
187
4286.5000
08:41:54
LONX
153
4286.5000
08:41:54
LONX
167
4285.5000
08:42:24
LONX
162
4285.5000
08:43:53
LONX
162
4285.5000
08:43:54
LONX
154
4286.0000
08:44:59
LONX
245
4287.5000
08:45:42
LONX
164
4291.5000
08:46:45
LONX
35
4291.5000
08:47:45
LONX
185
4297.5000
08:50:42
LONX
50
4298.0000
08:50:42
LONX
241
4298.0000
08:50:42
LONX
220
4298.0000
08:50:42
LONX
173
4297.0000
08:51:03
LONX
37
4295.5000
08:52:13
LONX
209
4295.0000
08:53:17
LONX
212
4294.5000
08:53:25
LONX
60
4295.5000
08:54:32
LONX
229
4295.5000
08:56:40
LONX
180
4295.0000
08:56:40
LONX
105
4295.5000
08:56:40
LONX
51
4295.5000
08:56:40
LONX
125
4295.5000
08:56:40
LONX
164
4298.0000
08:59:10
LONX
200
4298.0000
08:59:35
LONX
51
4298.0000
08:59:35
LONX
160
4300.5000
09:00:56
LONX
87
4300.5000
09:00:57
LONX
97
4300.5000
09:00:57
LONX
182
4299.5000
09:01:31
LONX
14
4301.0000
09:03:06
LONX
146
4301.0000
09:03:06
LONX
181
4301.0000
09:03:09
LONX
177
4303.5000
09:04:06
LONX
67
4304.0000
09:05:08
LONX
51
4304.0000
09:05:08
LONX
67
4304.0000
09:05:08
LONX
170
4303.0000
09:05:09
LONX
160
4302.0000
09:06:13
LONX
22
4300.0000
09:06:38
LONX
100
4300.0000
09:06:38
LONX
42
4300.0000
09:06:38
LONX
159
4297.5000
09:07:34
LONX
44
4297.0000
09:08:09
LONX
138
4297.0000
09:08:10
LONX
213
4297.0000
09:09:54
LONX
190
4297.0000
09:09:54
LONX
246
4297.0000
09:11:00
LONX
182
4300.0000
09:12:22
LONX
170
4298.5000
09:12:37
LONX
447
4299.0000
09:14:44
LONX
170
4298.5000
09:15:36
LONX
111
4298.0000
09:16:32
LONX
73
4298.0000
09:16:32
LONX
165
4299.0000
09:18:31
LONX
84
4299.0000
09:18:31
LONX
80
4299.0000
09:18:31
LONX
107
4299.0000
09:18:31
LONX
180
4296.5000
09:19:16
LONX
8
4296.0000
09:20:15
LONX
175
4296.0000
09:20:15
LONX
175
4295.0000
09:20:49
LONX
186
4294.5000
09:22:03
LONX
187
4292.5000
09:23:10
LONX
240
4294.0000
09:23:47
LONX
189
4294.0000
09:23:47
LONX
183
4294.5000
09:25:53
LONX
100
4296.0000
09:27:41
LONX
201
4296.0000
09:27:41
LONX
41
4297.0000
09:27:59
LONX
137
4297.0000
09:27:59
LONX
189
4295.0000
09:29:30
LONX
186
4294.5000
09:30:43
LONX
189
4295.0000
09:31:00
LONX
189
4295.0000
09:31:37
LONX
177
4295.5000
09:32:29
LONX
187
4293.5000
09:33:27
LONX
190
4293.5000
09:34:32
LONX
190
4292.5000
09:34:52
LONX
49
4293.5000
09:36:12
LONX
200
4293.5000
09:36:12
LONX
194
4292.0000
09:36:59
LONX
210
4292.0000
09:39:10
LONX
250
4292.0000
09:39:10
LONX
35
4292.0000
09:39:10
LONX
125
4292.0000
09:39:10
LONX
105
4291.5000
09:41:51
LONX
200
4291.5000
09:41:51
LONX
191
4293.0000
09:42:51
LONX
179
4290.0000
09:43:55
LONX
223
4290.0000
09:45:11
LONX
82
4290.0000
09:45:49
LONX
100
4290.0000
09:45:49
LONX
181
4288.0000
09:46:52
LONX
100
4287.5000
09:48:09
LONX
170
4287.5000
09:48:09
LONX
176
4285.5000
09:49:23
LONX
190
4284.0000
09:50:18
LONX
191
4284.0000
09:50:18
LONX
176
4284.0000
09:52:25
LONX
100
4283.0000
09:53:23
LONX
87
4283.0000
09:53:23
LONX
175
4282.5000
09:54:33
LONX
185
4284.0000
09:55:29
LONX
100
4285.5000
09:56:24
LONX
58
4285.5000
09:56:24
LONX
167
4286.5000
09:57:27
LONX
25
4286.5000
09:57:27
LONX
179
4283.5000
09:58:09
LONX
199
4281.0000
09:59:54
LONX
38
4281.5000
10:01:09
LONX
39
4281.5000
10:01:09
LONX
100
4281.5000
10:01:10
LONX
184
4280.5000
10:02:01
LONX
100
4281.0000
10:02:25
LONX
80
4281.0000
10:02:25
LONX
158
4278.0000
10:03:54
LONX
100
4278.0000
10:03:54
LONX
51
4278.5000
10:05:12
LONX
37
4278.5000
10:05:29
LONX
122
4278.5000
10:05:46
LONX
62
4278.5000
10:06:07
LONX
134
4278.5000
10:06:41
LONX
100
4278.5000
10:06:41
LONX
100
4278.0000
10:07:51
LONX
100
4277.5000
10:08:37
LONX
250
4277.5000
10:09:25
LONX
193
4278.5000
10:11:13
LONX
181
4279.0000
10:11:33
LONX
100
4280.0000
10:12:57
LONX
124
4280.0000
10:12:57
LONX
179
4283.0000
10:14:04
LONX
3
4279.5000
10:15:04
LONX
80
4279.5000
10:15:04
LONX
100
4279.5000
10:15:04
LONX
100
4278.0000
10:16:03
LONX
89
4278.0000
10:16:03
LONX
185
4278.0000
10:17:16
LONX
181
4277.0000
10:18:07
LONX
67
4275.5000
10:19:37
LONX
107
4275.5000
10:21:17
LONX
103
4275.5000
10:21:17
LONX
194
4275.5000
10:21:18
LONX
43
4277.0000
10:23:37
LONX
215
4277.0000
10:24:34
LONX
45
4276.5000
10:24:49
LONX
200
4276.5000
10:24:49
LONX
87
4276.5000
10:24:50
LONX
167
4276.5000
10:24:50
LONX
184
4272.5000
10:27:27
LONX
200
4272.5000
10:27:27
LONX
184
4271.5000
10:29:05
LONX
185
4272.5000
10:29:51
LONX
9
4272.5000
10:29:51
LONX
180
4273.5000
10:30:10
LONX
180
4270.0000
10:32:02
LONX
36
4269.0000
10:32:59
LONX
64
4269.0000
10:33:00
LONX
86
4269.0000
10:33:00
LONX
184
4269.5000
10:34:10
LONX
19
4269.5000
10:36:10
LONX
64
4269.5000
10:36:10
LONX
200
4269.5000
10:36:10
LONX
194
4269.5000
10:36:27
LONX
100
4269.0000
10:38:10
LONX
94
4269.0000
10:38:10
LONX
202
4269.0000
10:39:00
LONX
9
4267.0000
10:39:58
LONX
174
4267.0000
10:39:58
LONX
305
4272.5000
10:42:43
LONX
204
4271.0000
10:43:40
LONX
91
4271.0000
10:43:40
LONX
204
4274.0000
10:46:52
LONX
56
4274.0000
10:46:52
LONX
173
4278.0000
10:50:35
LONX
310
4277.5000
10:50:45
LONX
280
4277.5000
10:50:45
LONX
48
4279.0000
10:51:10
LONX
194
4279.0000
10:51:14
LONX
57
4279.0000
10:51:22
LONX
59
4279.0000
10:51:22
LONX
78
4279.0000
10:51:22
LONX
5
4278.5000
10:51:50
LONX
172
4278.5000
10:51:50
LONX
179
4279.0000
10:53:07
LONX
194
4280.5000
10:56:08
LONX
205
4280.0000
10:56:08
LONX
247
4279.5000
10:58:14
LONX
177
4278.5000
10:58:56
LONX
92
4276.0000
10:59:18
LONX
179
4275.5000
11:00:00
LONX
194
4274.5000
11:00:59
LONX
69
4274.0000
11:02:16
LONX
154
4274.0000
11:02:16
LONX
38
4275.5000
11:03:33
LONX
190
4275.5000
11:03:33
LONX
106
4275.0000
11:04:46
LONX
131
4278.0000
11:05:27
LONX
87
4278.0000
11:05:27
LONX
5
4278.0000
11:05:27
LONX
115
4276.5000
11:07:01
LONX
162
4276.0000
11:08:00
LONX
114
4276.0000
11:08:00
LONX
179
4276.5000
11:10:05
LONX
90
4276.5000
11:10:05
LONX
50
4274.5000
11:10:47
LONX
195
4275.0000
11:11:35
LONX
199
4274.5000
11:13:02
LONX
83
4277.5000
11:14:15
LONX
192
4276.5000
11:14:52
LONX
104
4276.0000
11:15:54
LONX
75
4276.0000
11:15:54
LONX
116
4274.0000
11:18:08
LONX
68
4274.0000
11:18:08
LONX
195
4276.0000
11:19:10
LONX
183
4275.0000
11:22:44
LONX
100
4276.0000
11:22:49
LONX
250
4276.0000
11:22:49
LONX
100
4276.0000
11:23:33
LONX
127
4276.0000
11:23:33
LONX
210
4275.5000
11:25:03
LONX
172
4273.0000
11:26:47
LONX
37
4273.0000
11:26:47
LONX
60
4273.5000
11:29:27
LONX
140
4273.5000
11:29:45
LONX
37
4273.0000
11:29:58
LONX
250
4273.0000
11:29:58
LONX
81
4274.0000
11:31:52
LONX
237
4274.0000
11:31:52
LONX
92
4273.5000
11:33:08
LONX
89
4273.5000
11:33:08
LONX
180
4274.5000
11:35:40
LONX
93
4275.5000
11:36:22
LONX
175
4275.5000
11:36:22
LONX
180
4274.5000
11:37:22
LONX
122
4275.0000
11:38:56
LONX
160
4275.0000
11:38:56
LONX
225
4276.5000
11:41:27
LONX
82
4276.0000
11:41:43
LONX
9
4276.0000
11:41:43
LONX
101
4276.0000
11:41:43
LONX
2
4275.0000
11:43:20
LONX
129
4275.0000
11:43:21
LONX
49
4275.0000
11:43:21
LONX
189
4275.0000
11:44:47
LONX
193
4274.0000
11:47:03
LONX
189
4273.5000
11:47:03
LONX
179
4273.0000
11:48:43
LONX
76
4272.5000
11:50:57
LONX
120
4272.5000
11:51:48
LONX
36
4273.5000
11:52:40
LONX
51
4273.5000
11:52:40
LONX
183
4273.5000
11:52:42
LONX
70
4272.5000
11:53:31
LONX
149
4273.0000
11:53:54
LONX
185
4273.0000
11:56:30
LONX
185
4272.5000
11:56:35
LONX
107
4273.0000
11:58:51
LONX
181
4273.0000
11:58:51
LONX
88
4273.0000
11:59:32
LONX
115
4276.5000
12:02:24
LONX
150
4276.5000
12:02:24
LONX
250
4276.5000
12:02:28
LONX
1
4276.5000
12:02:28
LONX
250
4275.5000
12:03:49
LONX
100
4275.5000
12:03:49
LONX
95
4275.0000
12:05:00
LONX
139
4276.0000
12:06:04
LONX
91
4276.0000
12:06:04
LONX
33
4274.5000
12:07:07
LONX
224
4275.0000
12:08:09
LONX
144
4274.5000
12:08:09
LONX
187
4271.5000
12:09:27
LONX
184
4270.5000
12:10:43
LONX
144
4270.0000
12:11:45
LONX
50
4270.0000
12:11:45
LONX
180
4266.0000
12:13:11
LONX
67
4268.0000
12:13:38
LONX
223
4267.5000
12:13:52
LONX
195
4267.0000
12:13:58
LONX
155
4269.0000
12:14:45
LONX
165
4269.0000
12:14:45
LONX
205
4269.0000
12:14:45
LONX
100
4269.0000
12:14:51
LONX
16
4269.0000
12:14:51
LONX
78
4269.0000
12:14:51
LONX
108
4268.0000
12:14:56
LONX
34
4271.0000
12:15:16
LONX
190
4271.0000
12:15:25
LONX
136
4270.5000
12:15:25
LONX
104
4270.5000
12:15:25
LONX
46
4271.5000
12:15:57
LONX
63
4271.5000
12:15:57
LONX
83
4271.5000
12:15:57
LONX
275
4271.5000
12:16:38
LONX
41
4271.0000
12:16:48
LONX
223
4271.0000
12:16:48
LONX
255
4270.0000
12:17:00
LONX
29
4271.5000
12:18:02
LONX
266
4271.5000
12:18:02
LONX
100
4271.5000
12:18:31
LONX
80
4271.5000
12:18:43
LONX
37
4271.0000
12:18:46
LONX
144
4271.0000
12:19:20
LONX
79
4271.0000
12:19:20
LONX
173
4271.0000
12:19:25
LONX
250
4271.0000
12:19:25
LONX
275
4271.0000
12:19:51
LONX
230
4270.5000
12:19:58
LONX
225
4272.0000
12:20:58
LONX
259
4271.5000
12:21:18
LONX
100
4271.5000
12:22:16
LONX
70
4271.5000
12:22:16
LONX
14
4271.5000
12:22:16
LONX
200
4273.5000
12:25:30
LONX
11
4273.0000
12:26:14
LONX
224
4273.0000
12:26:14
LONX
32
4272.0000
12:28:04
LONX
32
4272.0000
12:28:58
LONX
115
4272.0000
12:29:22
LONX
49
4273.5000
12:32:16
LONX
271
4273.5000
12:32:16
LONX
210
4273.5000
12:32:16
LONX
215
4275.0000
12:33:02
LONX
194
4274.0000
12:34:23
LONX
186
4273.0000
12:35:13
LONX
184
4273.0000
12:37:02
LONX
193
4271.0000
12:38:31
LONX
95
4270.0000
12:39:43
LONX
177
4272.0000
12:40:48
LONX
18
4272.0000
12:40:48
LONX
80
4273.5000
12:42:51
LONX
178
4273.0000
12:43:09
LONX
7
4273.0000
12:43:09
LONX
250
4273.5000
12:44:48
LONX
182
4272.0000
12:46:08
LONX
4
4270.5000
12:47:45
LONX
190
4270.5000
12:47:45
LONX
156
4271.5000
12:48:50
LONX
36
4271.5000
12:48:50
LONX
192
4269.0000
12:50:19
LONX
47
4271.5000
12:51:25
LONX
100
4271.5000
12:51:46
LONX
187
4271.0000
12:52:13
LONX
4
4268.5000
12:53:21
LONX
175
4268.5000
12:53:21
LONX
100
4268.5000
12:54:58
LONX
90
4268.5000
12:54:58
LONX
236
4269.0000
12:56:20
LONX
226
4269.0000
12:56:20
LONX
152
4268.0000
12:57:12
LONX
43
4267.5000
12:57:22
LONX
74
4268.5000
12:58:45
LONX
136
4268.5000
12:58:54
LONX
265
4268.0000
12:59:30
LONX
150
4268.0000
12:59:38
LONX
67
4268.0000
12:59:38
LONX
38
4268.0000
12:59:38
LONX
250
4271.0000
13:00:31
LONX
320
4270.5000
13:00:58
LONX
390
4270.5000
13:00:58
LONX
72
4270.5000
13:02:17
LONX
23
4270.5000
13:02:17
LONX
175
4270.5000
13:02:17
LONX
240
4271.0000
13:03:51
LONX
275
4271.5000
13:03:51
LONX
195
4272.0000
13:03:57
LONX
250
4273.5000
13:06:28
LONX
100
4273.5000
13:07:31
LONX
250
4273.5000
13:07:31
LONX
195
4274.0000
13:08:44
LONX
72
4274.0000
13:09:52
LONX
27
4275.0000
13:10:13
LONX
172
4275.0000
13:10:33
LONX
88
4275.0000
13:10:33
LONX
192
4274.0000
13:12:07
LONX
250
4275.0000
13:14:12
LONX
240
4275.0000
13:16:04
LONX
210
4275.5000
13:18:45
LONX
254
4275.0000
13:19:37
LONX
139
4274.5000
13:20:21
LONX
64
4274.5000
13:20:21
LONX
140
4275.0000
13:23:06
LONX
100
4275.0000
13:23:06
LONX
100
4276.0000
13:23:57
LONX
250
4276.0000
13:23:57
LONX
216
4276.0000
13:25:20
LONX
198
4275.5000
13:26:26
LONX
125
4274.5000
13:28:08
LONX
73
4274.5000
13:28:08
LONX
82
4275.0000
13:29:02
LONX
169
4275.0000
13:29:57
LONX
130
4275.0000
13:29:57
LONX
50
4278.5000
13:30:32
LONX
64
4280.5000
13:30:43
LONX
83
4280.5000
13:30:43
LONX
78
4280.5000
13:30:43
LONX
275
4284.5000
13:31:58
LONX
189
4283.5000
13:32:52
LONX
50
4282.0000
13:33:48
LONX
100
4281.0000
13:34:10
LONX
90
4281.0000
13:34:10
LONX
188
4280.5000
13:34:56
LONX
54
4279.0000
13:36:14
LONX
104
4280.0000
13:36:58
LONX
142
4280.0000
13:36:58
LONX
250
4280.0000
13:36:58
LONX
119
4281.5000
13:39:49
LONX
225
4281.5000
13:39:49
LONX
225
4280.0000
13:41:03
LONX
129
4279.5000
13:42:27
LONX
100
4279.5000
13:42:27
LONX
248
4280.0000
13:43:37
LONX
157
4280.5000
13:45:11
LONX
92
4280.5000
13:45:11
LONX
201
4283.0000
13:46:23
LONX
190
4283.5000
13:47:45
LONX
125
4285.5000
13:48:58
LONX
92
4285.5000
13:48:58
LONX
178
4285.5000
13:50:07
LONX
111
4285.0000
13:51:04
LONX
191
4286.5000
13:51:55
LONX
181
4291.0000
13:52:37
LONX
213
4291.0000
13:54:26
LONX
99
4291.0000
13:54:26
LONX
181
4288.5000
13:55:21
LONX
178
4290.0000
13:56:23
LONX
56
4292.0000
13:58:05
LONX
226
4292.0000
13:58:05
LONX
51
4289.5000
13:59:15
LONX
85
4292.0000
14:00:01
LONX
191
4292.0000
14:00:01
LONX
212
4291.0000
14:00:53
LONX
196
4289.0000
14:01:55
LONX
215
4290.0000
14:03:00
LONX
188
4289.0000
14:03:54
LONX
63
4291.5000
14:05:48
LONX
133
4291.5000
14:05:48
LONX
228
4291.5000
14:06:15
LONX
210
4294.5000
14:07:35
LONX
232
4296.0000
14:08:54
LONX
230
4293.0000
14:10:48
LONX
221
4292.0000
14:11:45
LONX
60
4292.0000
14:11:45
LONX
87
4289.5000
14:14:08
LONX
250
4289.5000
14:14:08
LONX
187
4289.5000
14:14:39
LONX
49
4286.5000
14:16:22
LONX
18
4289.0000
14:17:09
LONX
235
4288.5000
14:17:18
LONX
186
4289.0000
14:17:18
LONX
250
4289.0000
14:17:18
LONX
46
4287.0000
14:19:43
LONX
111
4287.0000
14:19:43
LONX
23
4287.0000
14:19:43
LONX
77
4286.5000
14:20:34
LONX
123
4286.5000
14:20:34
LONX
180
4284.5000
14:21:29
LONX
181
4282.5000
14:22:29
LONX
196
4283.0000
14:23:30
LONX
182
4279.0000
14:24:13
LONX
201
4278.5000
14:25:42
LONX
250
4281.5000
14:27:53
LONX
142
4281.5000
14:27:56
LONX
120
4281.5000
14:27:56
LONX
57
4281.5000
14:28:41
LONX
123
4281.5000
14:28:41
LONX
195
4282.0000
14:30:00
LONX
4
4281.5000
14:30:12
LONX
209
4282.5000
14:30:16
LONX
152
4282.5000
14:30:16
LONX
198
4281.5000
14:30:19
LONX
23
4281.5000
14:30:19
LONX
240
4279.5000
14:30:42
LONX
57
4280.0000
14:30:52
LONX
81
4280.0000
14:31:00
LONX
42
4280.0000
14:31:00
LONX
255
4280.0000
14:31:12
LONX
250
4281.0000
14:31:51
LONX
89
4281.0000
14:31:51
LONX
213
4280.5000
14:32:00
LONX
28
4279.5000
14:32:44
LONX
250
4279.5000
14:32:44
LONX
191
4278.5000
14:32:59
LONX
186
4279.0000
14:33:25
LONX
190
4278.5000
14:33:48
LONX
5
4278.5000
14:33:48
LONX
200
4279.0000
14:34:22
LONX
5
4279.0000
14:34:22
LONX
202
4277.0000
14:34:57
LONX
190
4278.5000
14:35:25
LONX
368
4281.5000
14:36:14
LONX
55
4277.5000
14:36:39
LONX
21
4277.5000
14:36:39
LONX
119
4277.5000
14:36:39
LONX
100
4275.0000
14:37:04
LONX
198
4275.0000
14:37:41
LONX
184
4275.0000
14:38:13
LONX
224
4276.5000
14:38:56
LONX
200
4275.5000
14:39:39
LONX
87
4275.0000
14:40:08
LONX
42
4275.0000
14:40:08
LONX
74
4275.0000
14:40:08
LONX
49
4275.0000
14:40:39
LONX
220
4277.5000
14:41:35
LONX
250
4277.5000
14:41:35
LONX
192
4277.0000
14:42:19
LONX
219
4277.0000
14:43:02
LONX
190
4279.0000
14:43:30
LONX
65
4277.0000
14:44:09
LONX
123
4277.0000
14:44:09
LONX
240
4279.0000
14:45:30
LONX
8
4279.0000
14:45:55
LONX
200
4279.0000
14:45:55
LONX
200
4279.0000
14:46:14
LONX
4
4279.0000
14:46:14
LONX
39
4278.5000
14:46:53
LONX
79
4278.5000
14:46:53
LONX
106
4278.5000
14:46:53
LONX
98
4275.5000
14:47:37
LONX
181
4275.5000
14:47:45
LONX
58
4274.0000
14:48:44
LONX
26
4274.0000
14:48:45
LONX
115
4274.0000
14:48:45
LONX
199
4275.0000
14:49:10
LONX
38
4276.0000
14:49:57
LONX
250
4276.0000
14:50:28
LONX
57
4275.0000
14:50:37
LONX
153
4275.0000
14:50:37
LONX
60
4275.0000
14:51:48
LONX
250
4275.0000
14:51:48
LONX
134
4275.0000
14:53:35
LONX
133
4275.0000
14:53:35
LONX
28
4275.0000
14:53:35
LONX
210
4274.5000
14:54:11
LONX
103
4274.5000
14:54:46
LONX
200
4274.5000
14:54:46
LONX
166
4273.5000
14:55:24
LONX
26
4273.5000
14:55:24
LONX
200
4275.0000
14:56:31
LONX
78
4275.0000
14:56:31
LONX
193
4274.0000
14:57:25
LONX
7
4274.0000
14:57:25
LONX
192
4273.5000
14:58:06
LONX
193
4273.0000
14:58:53
LONX
38
4272.0000
14:59:30
LONX
219
4272.0000
14:59:30
LONX
190
4272.5000
14:59:59
LONX
184
4271.0000
15:00:14
LONX
194
4270.0000
15:01:00
LONX
182
4268.0000
15:01:05
LONX
242
4265.5000
15:01:17
LONX
26
4265.5000
15:01:17
LONX
225
4264.5000
15:01:18
LONX
250
4270.0000
15:02:03
LONX
149
4269.5000
15:02:05
LONX
109
4269.5000
15:02:05
LONX
189
4269.5000
15:02:31
LONX
186
4268.0000
15:03:01
LONX
6
4268.0000
15:03:01
LONX
192
4267.5000
15:03:34
LONX
190
4265.5000
15:04:01
LONX
200
4265.0000
15:04:09
LONX
100
4265.5000
15:04:35
LONX
248
4265.5000
15:04:36
LONX
2
4265.5000
15:04:36
LONX
52
4265.5000
15:04:37
LONX
212
4265.5000
15:04:37
LONX
136
4265.0000
15:04:44
LONX
250
4266.5000
15:04:56
LONX
157
4266.0000
15:04:57
LONX
28
4266.0000
15:04:57
LONX
25
4266.0000
15:04:57
LONX
200
4266.0000
15:04:57
LONX
200
4265.5000
15:05:03
LONX
201
4265.5000
15:05:03
LONX
30
4265.5000
15:05:03
LONX
100
4261.5000
15:05:10
LONX
100
4261.5000
15:05:10
LONX
56
4263.0000
15:05:36
LONX
250
4263.0000
15:05:36
LONX
44
4263.0000
15:05:47
LONX
200
4263.0000
15:05:47
LONX
215
4262.5000
15:05:55
LONX
11
4262.0000
15:06:07
LONX
184
4262.0000
15:06:07
LONX
111
4261.5000
15:06:12
LONX
235
4261.0000
15:06:16
LONX
212
4261.0000
15:06:30
LONX
201
4262.0000
15:06:46
LONX
23
4263.0000
15:06:50
LONX
3
4267.0000
15:08:01
LONX
6
4267.0000
15:08:01
LONX
122
4267.0000
15:08:01
LONX
389
4267.0000
15:08:01
LONX
298
4267.5000
15:08:24
LONX
12
4267.5000
15:08:24
LONX
278
4269.0000
15:08:32
LONX
29
4269.0000
15:08:32
LONX
48
4269.0000
15:08:32
LONX
25
4269.0000
15:08:32
LONX
229
4269.0000
15:08:33
LONX
350
4268.5000
15:08:40
LONX
28
4268.0000
15:08:44
LONX
332
4268.0000
15:08:44
LONX
198
4266.0000
15:09:45
LONX
32
4265.5000
15:10:02
LONX
171
4265.5000
15:10:02
LONX
360
4265.5000
15:10:19
LONX
64
4265.0000
15:10:20
LONX
105
4266.0000
15:10:38
LONX
225
4266.0000
15:10:38
LONX
285
4266.0000
15:10:41
LONX
4
4265.5000
15:10:42
LONX
10
4265.5000
15:10:42
LONX
64
4265.5000
15:10:43
LONX
68
4265.5000
15:10:43
LONX
119
4265.5000
15:10:43
LONX
370
4265.5000
15:12:03
LONX
185
4265.0000
15:12:06
LONX
100
4265.0000
15:12:06
LONX
480
4265.0000
15:12:08
LONX
23
4266.0000
15:12:17
LONX
12
4266.5000
15:12:18
LONX
308
4266.5000
15:12:18
LONX
65
4266.0000
15:12:20
LONX
163
4266.0000
15:12:20
LONX
112
4266.0000
15:12:20
LONX
112
4265.5000
15:12:22
LONX
178
4265.5000
15:12:22
LONX
163
4266.5000
15:12:55
LONX
100
4266.5000
15:12:55
LONX
67
4266.5000
15:12:59
LONX
250
4266.5000
15:12:59
LONX
250
4266.5000
15:13:03
LONX
200
4266.5000
15:13:07
LONX
146
4266.5000
15:13:07
LONX
200
4266.5000
15:13:20
LONX
255
4266.0000
15:13:22
LONX
252
4264.5000
15:13:34
LONX
185
4265.0000
15:14:04
LONX
210
4265.0000
15:14:05
LONX
85
4265.0000
15:14:09
LONX
240
4266.0000
15:14:50
LONX
54
4266.0000
15:14:53
LONX
106
4266.0000
15:14:53
LONX
300
4266.0000
15:15:12
LONX
90
4266.0000
15:15:12
LONX
268
4266.0000
15:15:12
LONX
102
4266.0000
15:15:12
LONX
200
4266.0000
15:15:12
LONX
55
4266.0000
15:15:12
LONX
95
4266.0000
15:15:12
LONX
4
4265.5000
15:15:12
LONX
171
4265.5000
15:15:12
LONX
80
4265.5000
15:15:12
LONX
195
4265.0000
15:15:12
LONX
250
4265.0000
15:15:20
LONX
1
4265.0000
15:15:24
LONX
200
4265.0000
15:15:24
LONX
290
4264.5000
15:15:30
LONX
245
4265.0000
15:16:11
LONX
72
4266.5000
15:17:38
LONX
250
4266.5000
15:17:44
LONX
390
4267.0000
15:18:47
LONX
100
4267.0000
15:18:52
LONX
37
4267.0000
15:18:54
LONX
307
4267.0000
15:18:54
LONX
58
4267.0000
15:18:54
LONX
23
4267.0000
15:18:54
LONX
30
4267.0000
15:18:55
LONX
15
4267.0000
15:18:55
LONX
30
4267.0000
15:18:57
LONX
380
4267.0000
15:18:57
LONX
369
4267.0000
15:18:57
LONX
41
4267.0000
15:18:57
LONX
360
4266.5000
15:19:00
LONX
172
4267.0000
15:19:00
LONX
250
4267.0000
15:19:00
LONX
95
4267.0000
15:19:00
LONX
200
4267.0000
15:19:00
LONX
200
4267.0000
15:19:00
LONX
169
4267.0000
15:19:00
LONX
275
4268.5000
15:19:39
LONX
240
4268.5000
15:20:38
LONX
84
4268.5000
15:20:38
LONX
286
4268.5000
15:20:38
LONX
270
4268.0000
15:20:39
LONX
200
4268.5000
15:20:39
LONX
37
4268.5000
15:20:39
LONX
250
4268.5000
15:20:39
LONX
200
4268.5000
15:20:39
LONX
170
4267.5000
15:20:54
LONX
60
4267.5000
15:20:54
LONX
185
4267.0000
15:21:04
LONX
217
4266.5000
15:21:06
LONX
198
4266.0000
15:21:48
LONX
195
4265.5000
15:21:53
LONX
191
4266.0000
15:21:53
LONX
200
4266.0000
15:21:53
LONX
202
4265.5000
15:22:27
LONX
240
4265.0000
15:22:27
LONX
140
4265.0000
15:22:55
LONX
90
4265.0000
15:22:55
LONX
93
4265.0000
15:23:01
LONX
39
4265.0000
15:23:01
LONX
380
4267.0000
15:23:36
LONX
100
4267.0000
15:23:50
LONX
180
4267.0000
15:23:53
LONX
250
4267.0000
15:24:01
LONX
209
4266.5000
15:24:16
LONX
141
4266.5000
15:24:16
LONX
227
4266.0000
15:24:22
LONX
205
4265.0000
15:24:35
LONX
100
4264.5000
15:24:38
LONX
110
4264.5000
15:24:38
LONX
210
4264.0000
15:24:43
LONX
310
4265.0000
15:25:27
LONX
250
4265.0000
15:25:27
LONX
380
4264.5000
15:25:30
LONX
200
4264.5000
15:25:32
LONX
416
4264.0000
15:25:32
LONX
74
4264.0000
15:25:32
LONX
105
4264.0000
15:25:56
LONX
160
4264.0000
15:26:21
LONX
100
4264.0000
15:26:24
LONX
240
4264.0000
15:26:24
LONX
179
4264.0000
15:26:24
LONX
16
4264.0000
15:26:27
LONX
344
4264.0000
15:26:27
LONX
73
4264.5000
15:26:52
LONX
460
4265.0000
15:27:02
LONX
250
4265.0000
15:27:07
LONX
93
4265.0000
15:27:07
LONX
200
4265.0000
15:27:17
LONX
259
4264.5000
15:27:17
LONX
111
4264.5000
15:27:17
LONX
44
4266.0000
15:27:58
LONX
71
4267.0000
15:28:27
LONX
98
4267.0000
15:28:27
LONX
297
4267.0000
15:28:40
LONX
153
4267.0000
15:28:40
LONX
250
4267.0000
15:28:40
LONX
150
4267.0000
15:28:40
LONX
250
4267.0000
15:28:41
LONX
74
4266.5000
15:28:46
LONX
82
4267.0000
15:28:46
LONX
250
4267.0000
15:28:46
LONX
200
4267.0000
15:28:47
LONX
426
4266.5000
15:28:59
LONX
160
4266.5000
15:29:00
LONX
150
4266.0000
15:29:28
LONX
100
4266.0000
15:29:38
LONX
157
4266.0000
15:29:42
LONX
300
4266.0000
15:30:12
LONX
90
4266.0000
15:30:12
LONX
200
4266.0000
15:30:12
LONX
160
4266.0000
15:30:12
LONX
132
4265.5000
15:30:12
LONX
140
4265.5000
15:30:12
LONX
40
4265.0000
15:30:31
LONX
255
4265.0000
15:30:31
LONX
149
4265.0000
15:30:44
LONX
159
4265.0000
15:30:44
LONX
92
4265.0000
15:30:44
LONX
94
4265.0000
15:30:45
LONX
306
4265.0000
15:30:45
LONX
359
4266.0000
15:30:55
LONX
46
4266.0000
15:30:55
LONX
89
4266.0000
15:30:55
LONX
96
4266.0000
15:30:57
LONX
26
4266.5000
15:31:00
LONX
97
4266.5000
15:31:00
LONX
135
4266.5000
15:31:13
LONX
13
4266.5000
15:31:14
LONX
9
4266.5000
15:31:14
LONX
108
4266.5000
15:31:14
LONX
224
4266.0000
15:31:15
LONX
190
4266.0000
15:31:15
LONX
127
4265.5000
15:31:15
LONX
163
4265.5000
15:31:15
LONX
195
4265.0000
15:31:16
LONX
122
4264.5000
15:31:20
LONX
153
4264.5000
15:31:24
LONX
35
4265.0000
15:31:37
LONX
64
4265.0000
15:31:37
LONX
104
4265.0000
15:31:37
LONX
305
4266.0000
15:32:39
LONX
696
4266.0000
15:32:39
LONX
600
4266.0000
15:32:39
LONX
87
4266.0000
15:32:39
LONX
59
4266.0000
15:32:39
LONX
193
4266.0000
15:32:39
LONX
233
4266.0000
15:32:39
LONX
364
4266.0000
15:32:39
LONX
205
4266.0000
15:32:39
LONX
203
4267.0000
15:33:12
LONX
199
4266.5000
15:33:18
LONX
144
4266.0000
15:33:20
LONX
200
4265.5000
15:33:37
LONX
3
4265.5000
15:33:37
LONX
200
4265.5000
15:33:56
LONX
250
4265.5000
15:33:56
LONX
200
4265.5000
15:33:56
LONX
250
4266.0000
15:34:21
LONX
200
4266.0000
15:34:21
LONX
107
4266.0000
15:34:21
LONX
250
4265.5000
15:34:30
LONX
102
4265.5000
15:34:41
LONX
204
4265.0000
15:34:44
LONX
200
4266.0000
15:35:22
LONX
250
4267.0000
15:35:49
LONX
241
4267.5000
15:36:24
LONX
89
4267.5000
15:36:24
LONX
132
4267.0000
15:36:25
LONX
163
4267.0000
15:36:25
LONX
250
4267.0000
15:36:26
LONX
200
4267.0000
15:36:26
LONX
280
4266.5000
15:36:27
LONX
203
4265.5000
15:36:42
LONX
185
4265.0000
15:36:50
LONX
230
4264.5000
15:37:01
LONX
240
4265.5000
15:37:21
LONX
419
4265.5000
15:37:21
LONX
200
4265.5000
15:37:28
LONX
21
4265.5000
15:37:28
LONX
210
4265.0000
15:37:32
LONX
85
4265.0000
15:37:32
LONX
360
4265.0000
15:38:08
LONX
447
4265.0000
15:38:08
LONX
503
4265.0000
15:38:08
LONX
205
4264.5000
15:38:14
LONX
167
4265.5000
15:38:25
LONX
68
4265.5000
15:38:27
LONX
93
4265.5000
15:38:28
LONX
250
4265.5000
15:38:28
LONX
89
4265.5000
15:38:28
LONX
200
4265.5000
15:38:50
LONX
250
4265.5000
15:38:54
LONX
250
4265.5000
15:38:59
LONX
200
4265.5000
15:38:59
LONX
85
4265.0000
15:38:59
LONX
31
4265.0000
15:39:01
LONX
94
4266.0000
15:39:09
LONX
33
4266.0000
15:39:09
LONX
350
4267.5000
15:39:44
LONX
270
4267.0000
15:40:09
LONX
96
4267.0000
15:40:11
LONX
71
4267.0000
15:40:12
LONX
63
4267.0000
15:40:29
LONX
215
4266.5000
15:40:38
LONX
200
4266.5000
15:40:41
LONX
250
4267.5000
15:41:03
LONX
95
4267.5000
15:41:08
LONX
169
4267.5000
15:41:08
LONX
153
4268.0000
15:41:54
LONX
250
4268.0000
15:42:00
LONX
97
4268.0000
15:42:00
LONX
200
4268.0000
15:42:13
LONX
250
4268.0000
15:42:13
LONX
265
4267.5000
15:42:14
LONX
226
4267.0000
15:42:21
LONX
134
4267.0000
15:42:21
LONX
200
4267.0000
15:42:26
LONX
265
4266.5000
15:42:26
LONX
200
4264.5000
15:42:36
LONX
195
4264.0000
15:42:42
LONX
350
4264.0000
15:43:21
LONX
360
4265.0000
15:43:54
LONX
88
4265.5000
15:44:03
LONX
201
4265.5000
15:44:03
LONX
77
4265.5000
15:44:03
LONX
116
4265.5000
15:44:03
LONX
63
4265.5000
15:44:07
LONX
322
4265.5000
15:44:11
LONX
85
4265.5000
15:44:11
LONX
300
4265.5000
15:44:22
LONX
200
4266.0000
15:44:53
LONX
247
4266.5000
15:44:54
LONX
918
4266.5000
15:44:54
LONX
100
4266.0000
15:44:54
LONX
260
4266.0000
15:44:57
LONX
285
4265.5000
15:45:21
LONX
71
4265.0000
15:45:21
LONX
210
4265.0000
15:45:35
LONX
108
4265.0000
15:45:40
LONX
161
4265.0000
15:45:43
LONX
1
4265.0000
15:45:47
LONX
200
4265.0000
15:45:56
LONX
145
4265.0000
15:45:56
LONX
145
4265.0000
15:45:59
LONX
30
4265.0000
15:46:03
LONX
50
4265.0000
15:46:04
LONX
209
4266.5000
15:46:35
LONX
92
4266.5000
15:46:35
LONX
87
4266.5000
15:46:35
LONX
92
4266.5000
15:46:35
LONX
250
4266.5000
15:46:35
LONX
96
4266.5000
15:46:43
LONX
98
4266.5000
15:46:43
LONX
92
4266.5000
15:46:43
LONX
126
4266.0000
15:46:55
LONX
184
4266.0000
15:47:02
LONX
360
4265.5000
15:47:16
LONX
71
4266.0000
15:47:26
LONX
10
4265.0000
15:48:31
LONX
200
4265.5000
15:48:31
LONX
200
4265.5000
15:48:31
LONX
10
4265.5000
15:48:31
LONX
100
4265.5000
15:48:31
LONX
290
4265.0000
15:48:58
LONX
271
4265.5000
15:48:58
LONX
225
4266.0000
15:49:16
LONX
92
4266.0000
15:49:16
LONX
305
4265.5000
15:49:22
LONX
280
4265.5000
15:49:22
LONX
200
4265.5000
15:49:27
LONX
250
4265.5000
15:49:27
LONX
350
4265.0000
15:49:27
LONX
200
4266.0000
15:50:29
LONX
350
4266.5000
15:50:40
LONX
30
4266.5000
15:50:40
LONX
44
4267.0000
15:51:01
LONX
250
4267.0000
15:51:07
LONX
250
4267.0000
15:51:13
LONX
98
4267.0000
15:51:20
LONX
120
4266.5000
15:51:25
LONX
250
4267.0000
15:51:25
LONX
110
4267.0000
15:51:25
LONX
450
4267.0000
15:52:17
LONX
255
4267.0000
15:52:17
LONX
250
4267.0000
15:52:19
LONX
22
4267.0000
15:52:19
LONX
250
4267.0000
15:52:22
LONX
200
4267.0000
15:52:22
LONX
100
4266.5000
15:52:22
LONX
220
4266.5000
15:52:22
LONX
183
4266.5000
15:52:33
LONX
100
4266.5000
15:52:33
LONX
130
4266.0000
15:52:39
LONX
100
4266.0000
15:52:57
LONX
100
4266.0000
15:52:57
LONX
3
4266.5000
15:53:23
LONX
212
4266.5000
15:53:23
LONX
320
4266.0000
15:53:41
LONX
224
4265.5000
15:53:41
LONX
220
4265.5000
15:53:41
LONX
330
4265.0000
15:53:42
LONX
340
4265.5000
15:54:13
LONX
173
4265.5000
15:54:22
LONX
100
4265.5000
15:54:22
LONX
122
4267.0000
15:55:08
LONX
338
4267.0000
15:55:08
LONX
285
4266.5000
15:55:49
LONX
450
4267.0000
15:55:54
LONX
175
4267.0000
15:56:11
LONX
75
4267.0000
15:56:11
LONX
174
4267.5000
15:56:32
LONX
250
4267.0000
15:56:33
LONX
390
4267.0000
15:56:42
LONX
148
4267.0000
15:56:56
LONX
30
4267.0000
15:57:06
LONX
66
4266.5000
15:57:07
LONX
234
4266.5000
15:57:18
LONX
350
4266.5000
15:57:21
LONX
390
4266.0000
15:57:31
LONX
186
4266.0000
15:57:34
LONX
250
4266.0000
15:57:34
LONX
177
4266.0000
15:57:34
LONX
293
4266.0000
15:57:34
LONX
480
4265.5000
15:57:37
LONX
250
4265.5000
15:57:57
LONX
200
4265.5000
15:57:57
LONX
295
4265.0000
15:58:00
LONX
250
4265.5000
15:58:09
LONX
250
4265.5000
15:58:13
LONX
120
4265.5000
15:58:17
LONX
250
4265.5000
15:58:17
LONX
209
4265.5000
15:58:23
LONX
102
4265.5000
15:58:28
LONX
82
4265.5000
15:58:28
LONX
200
4265.5000
15:58:47
LONX
250
4265.5000
15:58:47
LONX
168
4265.5000
15:58:47
LONX
250
4265.5000
15:58:52
LONX
40
4265.5000
15:58:52
LONX
148
4265.0000
15:59:06
LONX
61
4265.0000
15:59:09
LONX
250
4265.0000
15:59:27
LONX
265
4265.0000
15:59:44
LONX
20
4265.0000
15:59:44
LONX
692
4265.5000
15:59:48
LONX
370
4265.5000
16:00:01
LONX
79
4265.5000
16:00:02
LONX
156
4265.5000
16:00:02
LONX
250
4265.0000
16:00:04
LONX
138
4265.0000
16:00:04
LONX
2
4265.0000
16:00:04
LONX
110
4265.0000
16:00:06
LONX
77
4265.0000
16:00:09
LONX
133
4265.0000
16:00:09
LONX
350
4265.0000
16:00:10
LONX
36
4265.5000
16:00:54
LONX
250
4266.0000
16:01:02
LONX
121
4266.0000
16:01:02
LONX
139
4266.0000
16:01:02
LONX
142
4266.0000
16:01:02
LONX
202
4266.0000
16:01:03
LONX
136
4266.0000
16:01:03
LONX
250
4266.0000
16:01:03
LONX
140
4266.0000
16:01:03
LONX
250
4266.0000
16:01:03
LONX
31
4266.0000
16:01:10
LONX
419
4266.0000
16:01:10
LONX
91
4266.0000
16:01:10
LONX
279
4266.0000
16:01:10
LONX
62
4266.0000
16:01:10
LONX
89
4266.0000
16:01:10
LONX
109
4266.0000
16:01:12
LONX
102
4266.0000
16:01:16
LONX
250
4266.0000
16:01:16
LONX
306
4266.0000
16:01:27
LONX
285
4266.0000
16:01:28
LONX
250
4266.0000
16:01:32
LONX
250
4266.0000
16:01:38
LONX
100
4266.0000
16:01:38
LONX
100
4266.0000
16:01:38
LONX
127
4266.5000
16:02:07
LONX
54
4266.5000
16:02:07
LONX
170
4266.5000
16:02:07
LONX
232
4266.5000
16:02:07
LONX
85
4266.5000
16:02:07
LONX
100
4266.5000
16:02:12
LONX
180
4266.5000
16:02:12
LONX
450
4266.0000
16:02:17
LONX
302
4265.5000
16:02:24
LONX
239
4265.0000
16:02:36
LONX
41
4265.0000
16:02:36
LONX
80
4265.0000
16:02:42
LONX
122
4265.0000
16:02:42
LONX
207
4265.0000
16:02:56
LONX
317
4265.0000
16:03:11
LONX
127
4265.0000
16:03:11
LONX
146
4265.0000
16:03:11
LONX
250
4265.0000
16:03:24
LONX
207
4265.0000
16:03:33
LONX
70
4265.0000
16:03:40
LONX
250
4265.0000
16:04:13
LONX
200
4265.0000
16:04:13
LONX
250
4265.0000
16:04:18
LONX
200
4265.0000
16:04:18
LONX
340
4264.5000
16:04:31
LONX
37
4264.0000
16:04:45
LONX
188
4264.0000
16:04:45
LONX
101
4265.0000
16:05:09
LONX
765
4265.0000
16:05:09
LONX
72
4265.0000
16:05:09
LONX
193
4265.0000
16:05:09
LONX
230
4266.0000
16:05:43
LONX
193
4266.0000
16:05:43
LONX
120
4266.0000
16:05:43
LONX
250
4266.0000
16:05:43
LONX
200
4266.0000
16:05:43
LONX
195
4265.5000
16:05:59
LONX
70
4265.5000
16:05:59
LONX
255
4265.5000
16:05:59
LONX
390
4265.0000
16:06:16
LONX
330
4264.5000
16:06:28
LONX
23
4264.5000
16:06:33
LONX
262
4264.5000
16:06:33
LONX
28
4265.5000
16:07:20
LONX
131
4265.5000
16:07:20
LONX
147
4266.5000
16:07:54
LONX
138
4266.5000
16:07:54
LONX
100
4266.5000
16:07:54
LONX
189
4266.5000
16:07:54
LONX
141
4266.5000
16:07:55
LONX
550
4266.5000
16:07:55
LONX
350
4266.5000
16:07:58
LONX
540
4266.0000
16:08:03
LONX
170
4266.0000
16:08:03
LONX
200
4266.0000
16:08:03
LONX
200
4266.0000
16:08:03
LONX
14
4265.5000
16:08:11
LONX
416
4265.5000
16:08:11
LONX
43
4265.0000
16:08:23
LONX
70
4265.0000
16:08:25
LONX
225
4265.0000
16:08:55
LONX
200
4265.0000
16:08:55
LONX
57
4265.0000
16:09:00
LONX
60
4265.0000
16:09:00
LONX
250
4265.0000
16:09:00
LONX
200
4265.0000
16:09:00
LONX
200
4265.0000
16:09:03
LONX
122
4265.0000
16:09:03
LONX
223
4264.5000
16:09:04
LONX
360
4266.0000
16:10:07
LONX
400
4266.0000
16:10:13
LONX
270
4266.0000
16:10:13
LONX
100
4266.0000
16:10:17
LONX
250
4266.0000
16:10:17
LONX
100
4266.0000
16:10:21
LONX
109
4266.0000
16:10:21
LONX
295
4265.5000
16:10:46
LONX
295
4265.0000
16:10:46
LONX
200
4265.5000
16:10:46
LONX
240
4265.5000
16:10:46
LONX
237
4265.5000
16:10:46
LONX
56
4264.5000
16:11:35
LONX
264
4264.5000
16:11:35
LONX
200
4265.0000
16:11:46
LONX
250
4265.0000
16:11:46
LONX
160
4265.0000
16:11:46
LONX
3
4265.0000
16:11:59
LONX
100
4265.0000
16:12:00
LONX
247
4265.0000
16:12:04
LONX
310
4265.0000
16:12:12
LONX
103
4265.5000
16:12:26
LONX
250
4265.5000
16:12:26
LONX
100
4265.5000
16:12:29
LONX
250
4265.5000
16:12:29
LONX
400
4265.0000
16:12:30
LONX
220
4265.0000
16:13:00
LONX
100
4264.5000
16:13:06
LONX
89
4265.0000
16:13:26
LONX
65
4265.0000
16:13:26
LONX
45
4265.0000
16:13:26
LONX
8
4265.0000
16:13:26
LONX
53
4265.0000
16:13:26
LONX
201
4265.0000
16:13:27
LONX
100
4265.0000
16:13:27
LONX
137
4265.0000
16:13:42
LONX
183
4265.0000
16:13:42
LONX
545
4265.5000
16:14:10
LONX
250
4265.5000
16:14:10
LONX
545
4265.5000
16:14:15
LONX
158
4265.5000
16:14:20
LONX
67
4265.5000
16:14:20
LONX
250
4265.5000
16:14:22
LONX
200
4265.5000
16:14:22
LONX
142
4265.5000
16:14:28
LONX
250
4265.5000
16:14:28
LONX
100
4265.5000
16:14:45
LONX
107
4265.5000
16:15:01
LONX
1
4265.5000
16:15:01
LONX
33
4265.5000
16:15:01
LONX
440
4265.0000
16:15:06
LONX
91
4265.0000
16:15:06
LONX
7
4264.5000
16:15:07
LONX
23
4264.5000
16:15:07
LONX
66
4264.5000
16:15:07
LONX
86
4264.5000
16:15:07
LONX
230
4264.0000
16:15:17
LONX
200
4264.0000
16:15:17
LONX
80
4264.0000
16:15:21
LONX
200
4264.0000
16:15:21
LONX
193
4264.0000
16:15:30
LONX
381
4264.0000
16:15:30
LONX
216
4263.5000
16:15:32
LONX
34
4263.5000
16:15:35
LONX
17
4263.5000
16:15:38
LONX
193
4263.5000
16:15:38
LONX
250
4263.0000
16:15:45
LONX
265
4262.5000
16:16:08
LONX
103
4263.0000
16:16:18
LONX
7
4263.0000
16:16:30
LONX
200
4263.0000
16:16:30
LONX
390
4263.0000
16:16:36
LONX
364
4263.5000
16:17:01
LONX
250
4263.5000
16:17:01
LONX
364
4263.5000
16:17:06
LONX
315
4263.5000
16:17:08
LONX
250
4263.5000
16:17:08
LONX
200
4263.5000
16:17:18
LONX
250
4263.5000
16:17:18
LONX
295
4263.0000
16:17:21
LONX
48
4262.5000
16:17:21
LONX
350
4262.5000
16:17:33
LONX
12
4262.5000
16:17:33
LONX
186
4262.0000
16:17:45
LONX
310
4262.0000
16:17:45
LONX
99
4262.0000
16:17:57
LONX
193
4262.0000
16:17:57
LONX
168
4262.0000
16:17:59
LONX
193
4262.0000
16:17:59
LONX
320
4261.5000
16:18:03
LONX
98
4261.5000
16:18:03
LONX
320
4262.0000
16:18:20
LONX
315
4261.5000
16:18:28
LONX
253
4261.5000
16:18:28
LONX
197
4261.5000
16:18:28
LONX
250
4261.5000
16:18:30
LONX
152
4261.0000
16:18:30
LONX
10
4261.0000
16:18:33
LONX
188
4261.0000
16:18:33
LONX
75
4260.5000
16:18:36
LONX
65
4260.5000
16:18:36
LONX
200
4260.5000
16:18:36
LONX
15
4261.5000
16:19:08
LONX
300
4262.0000
16:19:46
LONX
410
4262.0000
16:20:00
LONX
320
4262.0000
16:20:00
LONX
200
4262.0000
16:20:00
LONX
386
4262.0000
16:20:01
LONX
250
4262.0000
16:20:01
LONX
200
4262.0000
16:20:01
LONX
234
4262.0000
16:20:01
LONX
200
4262.0000
16:20:01
LONX
250
4262.0000
16:20:01
LONX
200
4262.0000
16:20:03
LONX
200
4262.0000
16:20:14
LONX
250
4262.0000
16:20:14
LONX
102
4262.0000
16:20:14
LONX
200
4262.0000
16:20:14
LONX
63
4261.5000
16:20:14
LONX
457
4261.5000
16:20:14
LONX
208
4261.5000
16:20:14
LONX
352
4261.5000
16:20:14
LONX
182
4261.5000
16:20:14
LONX
250
4261.5000
16:20:14
LONX
250
4261.5000
16:20:16
LONX
359
4261.5000
16:20:19
LONX
142
4261.5000
16:20:19
LONX
261
4261.5000
16:20:36
LONX
200
4261.5000
16:20:44
LONX
250
4261.5000
16:20:44
LONX
200
4261.5000
16:20:46
LONX
250
4261.5000
16:20:46
LONX
186
4261.5000
16:20:46
LONX
193
4261.5000
16:20:46
LONX
440
4261.0000
16:20:51
LONX
19
4261.0000
16:20:51
LONX
199
4260.5000
16:20:54
LONX
211
4260.5000
16:20:54
LONX
330
4260.0000
16:20:57
LONX
245
4259.5000
16:21:00
LONX
36
4259.0000
16:21:01
LONX
75
4259.0000
16:21:03
LONX
144
4259.0000
16:21:05
LONX
119
4258.5000
16:21:08
LONX
76
4258.5000
16:21:08
LONX
220
4258.0000
16:21:10
LONX
100
4257.5000
16:21:10
LONX
13
4257.5000
16:21:14
LONX
197
4257.5000
16:21:14
LONX
205
4257.0000
16:21:14
LONX
240
4258.0000
16:21:32
LONX
133
4259.0000
16:21:47
LONX
310
4258.5000
16:21:51
LONX
215
4258.5000
16:21:51
LONX
184
4258.0000
16:21:52
LONX
131
4258.0000
16:21:52
LONX
45
4258.0000
16:21:52
LONX
37
4257.5000
16:21:52
LONX
250
4258.0000
16:21:52
LONX
192
4258.0000
16:21:52
LONX
303
4257.5000
16:21:54
LONX
178
4257.0000
16:21:55
LONX
15
4257.0000
16:22:08
LONX
32
4257.0000
16:22:08
LONX
195
4256.5000
16:22:08
LONX
43
4256.5000
16:22:13
LONX
168
4256.5000
16:22:13
LONX
380
4257.0000
16:22:46
LONX
620
4257.0000
16:22:46
LONX
182
4257.0000
16:22:47
LONX
450
4256.5000
16:22:51
LONX
202
4256.5000
16:22:51
LONX
88
4256.5000
16:22:51
LONX
31
4256.5000
16:22:55
LONX
232
4256.5000
16:22:55
LONX
250
4256.5000
16:23:03
LONX
234
4256.5000
16:23:03
LONX
430
4256.0000
16:23:04
LONX
235
4255.5000
16:23:05
LONX
205
4255.0000
16:23:05
LONX
55
4255.0000
16:23:05
LONX
116
4255.0000
16:23:12
LONX
146
4255.0000
16:23:12
LONX
190
4254.5000
16:23:12
LONX
15
4254.5000
16:23:12
LONX
225
4254.5000
16:23:38
LONX
215
4254.5000
16:23:38
LONX
320
4255.0000
16:23:39
LONX
320
4254.5000
16:23:39
LONX
210
4256.0000
16:23:56
LONX
302
4256.0000
16:24:19
LONX
148
4256.0000
16:24:33
LONX
530
4256.0000
16:24:33
LONX
926
4256.0000
16:24:35
LONX
250
4256.0000
16:24:35
LONX
154
4256.0000
16:24:35
LONX
250
4256.0000
16:24:35
LONX
182
4255.5000
16:24:35
LONX
74
4257.5000
16:25:02
LONX
172
4257.5000
16:25:02
LONX
450
4257.0000
16:25:06
LONX
172
4257.5000
16:25:06
LONX
258
4257.5000
16:25:06
LONX
71
4257.5000
16:25:10
LONX
280
4257.0000
16:25:16
LONX
172
4257.5000
16:25:16
LONX
158
4257.5000
16:25:16
LONX
92
4257.5000
16:25:16
LONX
193
4257.5000
16:25:16
LONX
82
4257.0000
16:25:18
LONX
355
4257.0000
16:25:18
LONX
23
4257.0000
16:25:18
LONX
104
4257.0000
16:25:18
LONX
233
4257.0000
16:25:18
LONX
63
4257.0000
16:25:18
LONX
37
4256.5000
16:25:20
LONX
200
4256.5000
16:25:20
LONX
23
4256.5000
16:25:20
LONX
54
4256.5000
16:25:21
LONX
216
4256.5000
16:25:21
LONX
124
4256.0000
16:25:31
LONX
356
4256.0000
16:25:31
LONX
240
4256.0000
16:25:31
LONX
202
4256.0000
16:25:31
LONX
84
4256.0000
16:25:31
LONX
320
4256.0000
16:25:44
LONX
6
4256.0000
16:25:44
LONX
344
4256.0000
16:25:44
LONX
330
4255.5000
16:25:48
LONX
59
4255.0000
16:26:00
LONX
218
4255.0000
16:26:02
LONX
196
4256.0000
16:26:22
LONX
284
4256.0000
16:26:24
LONX
101
4256.0000
16:26:24
LONX
209
4256.0000
16:26:24
LONX
180
4255.5000
16:26:31
LONX
270
4255.5000
16:26:31
LONX
450
4255.5000
16:26:31
LONX
420
4255.5000
16:26:31
LONX
340
4255.5000
16:26:32
LONX
40
4255.5000
16:26:32
LONX
275
4255.5000
16:26:32
LONX
350
4255.0000
16:26:37
LONX
314
4255.0000
16:26:42
LONX
232
4255.0000
16:26:42
LONX
380
4254.5000
16:26:47
LONX
360
4254.0000
16:27:14
LONX
200
4254.5000
16:27:14
LONX
150
4254.5000
16:27:14
LONX
368
4254.0000
16:27:14
LONX
74
4254.0000
16:27:14
LONX
68
4254.0000
16:27:14
LONX
90
4254.0000
16:27:15
LONX
106
4254.0000
16:27:15
LONX
79
4254.0000
16:27:18
LONX
49
4254.0000
16:27:18
LONX
700
4254.0000
16:27:18
LONX
317
4254.0000
16:27:18
LONX
42
4254.0000
16:27:18
LONX
260
4254.0000
16:27:20
LONX
18
4254.0000
16:27:31
LONX
442
4255.0000
16:28:02
LONX
38
4256.0000
16:28:04
LONX
570
4256.0000
16:28:05
LONX
223
4256.5000
16:28:07
LONX
200
4256.5000
16:28:07
LONX
175
4256.5000
16:28:07
LONX
179
4256.5000
16:28:07
LONX
250
4256.5000
16:28:07
LONX
330
4256.5000
16:28:07
LONX
300
4256.0000
16:28:10
LONX
218
4256.0000
16:28:10
LONX
560
4255.5000
16:28:11
LONX
55
4255.5000
16:28:13
LONX
78
4255.0000
16:28:25
LONX
201
4255.0000
16:28:26
LONX
64
4255.0000
16:28:27
LONX
540
4256.0000
16:28:41
LONX
370
4255.5000
16:28:45
LONX
450
4255.5000
16:28:47
LONX
290
4255.5000
16:29:01
LONX
24
4255.5000
16:29:01
LONX
42
4257.0000
16:29:03
LONX
332
4257.0000
16:29:03
LONX
212
4258.0000
16:29:10
LONX
238
4258.0000
16:29:10
LONX
175
4258.0000
16:29:11
LONX
250
4258.0000
16:29:11
LONX
25
4258.0000
16:29:11
LONX
250
4258.0000
16:29:11
LONX
6
4258.0000
16:29:13
LONX
59
4258.0000
16:29:13
LONX
250
4258.0000
16:29:13
LONX
520
4257.5000
16:29:13
LONX
270
4257.5000
16:29:20
LONX
120
4257.5000
16:29:20
LONX
260
4257.5000
16:29:20
LONX
175
4257.5000
16:29:23
LONX
53
4257.5000
16:29:23
LONX
420
4257.0000
16:29:23
LONX
205
4256.5000
16:29:27
LONX
282
4256.0000
16:29:29
LONX
27
4256.0000
16:29:30
LONX
31
4256.0000
16:29:30
LONX
295
4256.0000
16:29:40
LONX
430
4256.0000
16:29:40
LONX
136
4256.0000
16:29:42
LONX
202
4256.5000
16:29:42
LONX
115
4256.5000
16:29:43
LONX
73
4256.5000
16:29:45
LONX
124
4256.0000
16:29:50
LONX
72
4257.5000
16:29:55
LONX
340
4257.0000
16:29:57
LONX
490
4257.0000
16:29:57
LONX

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSMMGMNNDNGNZM