REG - Unilever PLC - Transaction in Own Shares
28 September 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
28 September 2021
Number of ordinary shares purchased:
475,509
Highest price paid per share:
GBp 4,042.0000
Lowest price paid per share:
GBp 3,956.5000
Volume weighted average price paid per share:
GBp 4,006.2261
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 44,528,558 of its ordinary shares in treasury and has 2,584,715,214 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,004.0134
296,859
BATS
4,011.7544
99,906
Chi-X
4,012.3930
61,451
Turquoise
3,990.3575
17,293
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
444
3,960.50
BATE
08:03:28
50
3,960.50
BATE
08:03:37
245
3,960.00
BATE
08:03:37
41
3,960.00
BATE
08:03:37
260
3,960.50
BATE
08:03:37
142
3,960.50
BATE
08:03:37
20
3,960.00
BATE
08:03:37
100
3,960.00
BATE
08:03:37
377
3,964.50
BATE
08:04:53
426
3,965.00
BATE
08:04:53
426
3,964.50
BATE
08:04:53
396
3,964.50
BATE
08:04:53
332
3,964.50
BATE
08:05:45
98
3,964.50
BATE
08:05:45
29
3,963.50
BATE
08:05:57
144
3,963.50
BATE
08:05:57
21
3,963.50
BATE
08:05:57
57
3,963.50
BATE
08:05:57
129
3,970.50
BATE
08:07:08
144
3,970.50
BATE
08:07:08
100
3,970.50
BATE
08:07:08
42
3,970.50
BATE
08:07:08
34
3,970.00
BATE
08:07:08
500
3,970.00
BATE
08:07:08
92
3,977.00
BATE
08:09:07
355
3,977.00
BATE
08:09:07
444
3,983.50
BATE
08:10:10
34
3,982.50
BATE
08:10:18
48
3,982.50
BATE
08:10:18
115
3,982.50
BATE
08:10:18
210
3,982.50
BATE
08:10:18
370
3,983.00
BATE
08:10:18
159
3,983.50
BATE
08:11:21
222
3,984.00
BATE
08:11:46
12
3,984.00
BATE
08:11:46
455
3,985.00
BATE
08:11:46
415
3,985.50
BATE
08:11:46
128
3,984.00
BATE
08:11:47
123
3,984.00
BATE
08:11:47
34
3,987.00
BATE
08:13:12
303
3,987.00
BATE
08:13:13
115
3,987.00
BATE
08:13:13
448
3,986.50
BATE
08:13:15
152
3,986.50
BATE
08:14:25
250
3,986.50
BATE
08:14:25
56
3,986.50
BATE
08:14:25
95
3,986.50
BATE
08:14:25
23
3,986.50
BATE
08:14:25
199
3,986.50
BATE
08:14:25
438
3,986.50
BATE
08:15:00
458
3,986.50
BATE
08:15:00
223
3,986.50
BATE
08:15:00
383
3,982.00
BATE
08:16:11
102
3,981.50
BATE
08:16:12
336
3,981.50
BATE
08:16:12
443
3,982.00
BATE
08:17:36
452
3,981.50
BATE
08:17:38
447
3,978.50
BATE
08:18:52
10
3,986.00
BATE
10:44:25
123
3,986.00
BATE
10:44:34
92
3,990.00
BATE
10:46:37
89
3,990.00
BATE
10:46:37
32
3,990.00
BATE
10:46:37
89
3,990.00
BATE
10:46:37
296
3,990.00
BATE
10:46:37
16
3,989.50
BATE
10:46:42
39
3,989.50
BATE
10:46:42
50
3,989.50
BATE
10:46:42
142
3,989.50
BATE
10:46:42
92
3,989.50
BATE
10:46:42
92
3,989.50
BATE
10:46:42
20
3,989.50
BATE
10:46:42
441
3,990.00
BATE
10:52:36
419
3,989.50
BATE
10:52:49
403
3,986.00
BATE
10:54:01
384
3,985.00
BATE
10:57:37
46
3,983.00
BATE
10:59:23
363
3,983.00
BATE
10:59:23
414
3,987.00
BATE
11:02:51
387
3,987.00
BATE
11:05:32
434
3,988.50
BATE
11:10:05
379
3,988.50
BATE
11:11:53
394
3,990.00
BATE
11:14:29
19
3,989.00
BATE
11:15:54
363
3,989.00
BATE
11:15:54
377
3,987.00
BATE
11:17:52
412
3,990.00
BATE
11:22:10
305
3,990.00
BATE
11:26:51
66
3,990.00
BATE
11:26:51
422
3,990.00
BATE
11:26:51
445
4,028.00
BATE
14:05:47
170
4,027.00
BATE
14:05:50
218
4,027.00
BATE
14:05:50
200
4,028.00
BATE
14:07:14
201
4,028.00
BATE
14:07:14
20
4,028.00
BATE
14:10:53
9
4,031.00
BATE
14:12:31
349
4,032.00
BATE
14:13:09
35
4,032.00
BATE
14:13:09
119
4,032.00
BATE
14:13:09
183
4,032.00
BATE
14:13:09
95
4,032.00
BATE
14:13:09
42
4,032.00
BATE
14:13:18
105
4,031.50
BATE
14:14:06
34
4,031.50
BATE
14:14:06
251
4,031.50
BATE
14:14:06
135
4,031.50
BATE
14:14:06
516
4,032.50
BATE
14:16:05
363
4,028.50
BATE
14:17:25
26
4,028.50
BATE
14:17:25
456
4,029.00
BATE
14:17:25
1
4,029.50
BATE
14:17:25
456
4,029.50
BATE
14:17:25
456
4,029.00
BATE
14:21:11
461
4,027.00
BATE
14:21:32
130
4,025.50
BATE
14:21:59
272
4,025.50
BATE
14:21:59
417
4,023.00
BATE
14:23:44
390
4,022.00
BATE
14:25:13
302
4,021.50
BATE
14:25:27
78
4,021.50
BATE
14:25:27
44
4,021.50
BATE
14:25:27
326
4,025.00
BATE
14:27:59
109
4,025.00
BATE
14:27:59
452
4,025.00
BATE
14:28:33
206
4,025.50
BATE
14:30:00
224
4,025.50
BATE
14:30:00
415
4,025.50
BATE
14:30:00
252
4,025.50
BATE
14:30:00
175
4,025.50
BATE
14:30:00
427
4,023.00
BATE
14:31:38
436
4,023.50
BATE
14:32:11
13
4,023.50
BATE
14:32:33
25
4,023.50
BATE
14:32:33
22
4,023.50
BATE
14:32:33
73
4,023.50
BATE
14:32:33
30
4,024.00
BATE
14:32:33
21
4,024.00
BATE
14:32:33
73
4,024.00
BATE
14:32:33
31
4,024.00
BATE
14:32:33
260
4,024.00
BATE
14:32:33
58
4,022.50
BATE
14:33:09
271
4,023.50
BATE
14:33:09
229
4,023.50
BATE
14:33:09
183
4,023.50
BATE
14:33:09
186
4,023.50
BATE
14:33:09
1
4,023.50
BATE
14:33:09
245
4,022.50
BATE
14:33:20
136
4,022.50
BATE
14:33:20
418
4,021.50
BATE
14:33:28
404
4,022.00
BATE
14:34:18
91
4,021.50
BATE
14:34:53
11
4,021.50
BATE
14:34:53
40
4,021.50
BATE
14:34:53
24
4,021.50
BATE
14:34:53
24
4,021.50
BATE
14:34:53
43
4,021.50
BATE
14:34:53
225
4,021.50
BATE
14:34:58
418
4,022.50
BATE
14:35:16
35
4,022.50
BATE
14:35:16
374
4,019.00
BATE
14:36:01
352
4,022.50
BATE
14:36:39
36
4,022.50
BATE
14:36:39
42
4,022.50
BATE
14:36:39
418
4,022.50
BATE
14:37:08
17
4,024.00
BATE
14:38:22
38
4,024.00
BATE
14:38:22
33
4,024.00
BATE
14:38:22
40
4,024.00
BATE
14:38:22
198
4,024.00
BATE
14:38:22
55
4,024.00
BATE
14:38:22
98
4,024.00
BATE
14:38:46
375
4,026.00
BATE
14:39:06
239
4,025.00
BATE
14:39:14
134
4,025.00
BATE
14:39:14
35
4,025.00
BATE
14:39:14
165
4,025.00
BATE
14:39:32
24
4,025.00
BATE
14:39:32
62
4,025.00
BATE
14:39:32
23
4,025.00
BATE
14:39:32
141
4,025.00
BATE
14:39:36
7
4,025.00
BATE
14:39:36
32
4,023.50
BATE
14:40:18
327
4,023.50
BATE
14:40:24
91
4,023.50
BATE
14:40:24
429
4,025.00
BATE
14:41:21
383
4,027.50
BATE
14:42:20
227
4,027.50
BATE
14:42:49
222
4,027.50
BATE
14:42:49
421
4,026.50
BATE
14:42:52
221
4,025.00
BATE
14:44:24
145
4,025.00
BATE
14:44:24
15
4,025.00
BATE
14:44:24
304
4,026.00
BATE
14:44:57
91
4,026.00
BATE
14:44:57
217
4,025.00
BATE
14:45:00
223
4,025.00
BATE
14:45:00
390
4,022.00
BATE
14:46:19
259
4,018.50
BATE
14:47:20
105
4,018.50
BATE
14:47:20
18
4,018.50
BATE
14:47:20
92
4,017.00
BATE
14:47:42
48
4,017.00
BATE
14:47:42
56
4,017.00
BATE
14:47:42
30
4,017.00
BATE
14:47:42
91
4,017.00
BATE
14:47:42
94
4,017.00
BATE
14:47:42
265
4,017.50
BATE
14:48:10
63
4,017.50
BATE
14:48:10
89
4,017.50
BATE
14:48:10
447
4,014.00
BATE
14:49:11
79
4,013.50
BATE
14:49:43
100
4,013.50
BATE
14:49:43
222
4,013.50
BATE
14:49:43
26
4,013.50
BATE
14:49:43
159
4,010.00
BATE
14:52:20
92
4,010.00
BATE
14:52:20
160
4,010.00
BATE
14:52:20
264
4,011.00
BATE
14:52:20
62
4,011.00
BATE
14:52:20
481
4,011.50
BATE
14:52:20
431
4,012.00
BATE
14:53:28
254
4,013.00
BATE
14:54:52
83
4,013.00
BATE
14:54:52
91
4,013.00
BATE
14:54:52
447
4,013.50
BATE
14:55:18
425
4,014.00
BATE
14:55:18
4
4,013.50
BATE
14:55:19
116
4,014.00
BATE
14:57:14
290
4,014.00
BATE
14:57:14
100
4,013.50
BATE
14:57:50
313
4,013.50
BATE
14:57:54
42
4,015.00
BATE
14:58:56
100
4,015.00
BATE
14:59:30
285
4,015.00
BATE
15:00:01
110
4,015.00
BATE
15:00:01
381
4,015.50
BATE
15:00:01
28
4,017.00
BATE
15:01:30
450
4,017.00
BATE
15:01:30
50
4,017.00
BATE
15:01:30
310
4,017.00
BATE
15:01:30
454
4,016.50
BATE
15:01:46
397
4,019.00
BATE
15:02:54
10
4,019.00
BATE
15:02:54
8
4,019.00
BATE
15:02:54
455
4,019.00
BATE
15:02:54
371
4,018.50
BATE
15:02:55
453
4,019.50
BATE
15:04:44
93
4,020.50
BATE
15:05:09
29
4,020.50
BATE
15:05:09
231
4,020.50
BATE
15:05:09
100
4,020.50
BATE
15:05:09
448
4,020.50
BATE
15:05:09
421
4,017.00
BATE
15:06:12
321
4,017.50
BATE
15:08:23
101
4,017.50
BATE
15:08:23
55
4,017.00
BATE
15:08:36
292
4,017.00
BATE
15:08:36
39
4,017.00
BATE
15:08:36
418
4,016.50
BATE
15:08:53
447
4,013.00
BATE
15:10:07
297
4,012.50
BATE
15:10:54
82
4,012.50
BATE
15:10:54
53
4,012.50
BATE
15:10:54
424
4,012.00
BATE
15:10:56
110
4,012.00
BATE
15:12:00
312
4,012.00
BATE
15:12:00
24
4,012.00
BATE
15:12:00
77
4,010.00
BATE
15:12:53
438
4,010.50
BATE
15:14:21
460
4,010.00
BATE
15:14:26
446
4,010.00
BATE
15:15:16
205
4,010.00
BATE
15:15:16
225
4,010.00
BATE
15:15:16
443
4,014.50
BATE
15:16:31
260
4,012.00
BATE
15:17:40
119
4,012.00
BATE
15:17:40
29
4,012.00
BATE
15:17:40
21
4,012.00
BATE
15:17:40
17
4,012.00
BATE
15:17:40
422
4,011.50
BATE
15:17:48
454
4,011.50
BATE
15:18:23
424
4,015.50
BATE
15:20:20
20
4,015.00
BATE
15:20:28
397
4,015.00
BATE
15:20:28
39
4,020.00
BATE
15:23:30
85
4,020.00
BATE
15:23:35
380
4,019.50
BATE
15:23:40
408
4,019.50
BATE
15:23:40
407
4,019.00
BATE
15:23:49
489
4,019.00
BATE
15:23:49
388
4,017.50
BATE
15:24:52
408
4,022.00
BATE
15:26:12
411
4,024.00
BATE
15:26:46
394
4,022.50
BATE
15:26:59
274
4,024.00
BATE
15:28:16
155
4,024.00
BATE
15:28:16
113
4,030.00
BATE
15:29:53
238
4,030.00
BATE
15:29:53
34
4,030.00
BATE
15:29:53
419
4,029.50
BATE
15:30:06
147
4,028.50
BATE
15:30:07
9
4,028.50
BATE
15:30:07
221
4,028.50
BATE
15:30:10
393
4,028.50
BATE
15:31:37
411
4,028.00
BATE
15:31:41
320
4,028.00
BATE
15:32:39
40
4,028.00
BATE
15:32:39
58
4,028.00
BATE
15:32:39
406
4,025.00
BATE
15:35:07
403
4,023.50
BATE
15:35:25
450
4,022.50
BATE
15:35:27
171
4,023.00
BATE
15:36:54
229
4,023.00
BATE
15:36:54
22
4,023.00
BATE
15:36:54
431
4,023.50
BATE
15:36:54
446
4,023.50
BATE
15:38:43
92
4,023.50
BATE
15:39:15
293
4,023.50
BATE
15:39:15
416
4,023.00
BATE
15:39:17
326
4,020.50
BATE
15:40:23
69
4,020.50
BATE
15:40:23
78
4,022.00
BATE
15:41:49
59
4,022.00
BATE
15:41:49
330
4,023.00
BATE
15:42:16
12
4,023.00
BATE
15:42:16
39
4,023.00
BATE
15:42:16
32
4,023.00
BATE
15:42:16
70
4,023.00
BATE
15:42:16
260
4,023.00
BATE
15:42:16
454
4,023.00
BATE
15:42:59
241
4,021.50
BATE
15:43:50
170
4,021.50
BATE
15:43:50
381
4,021.00
BATE
15:45:45
409
4,022.00
BATE
15:46:13
287
4,021.50
BATE
15:46:19
112
4,021.50
BATE
15:46:19
314
4,021.00
BATE
15:47:17
105
4,021.00
BATE
15:47:17
451
4,022.00
BATE
15:48:35
79
4,021.00
BATE
15:48:38
328
4,021.00
BATE
15:48:38
431
4,020.50
BATE
15:49:41
39
4,020.00
BATE
15:51:30
6
4,019.00
BATE
15:51:54
500
4,019.00
BATE
15:51:54
387
4,018.50
BATE
15:52:14
62
4,018.50
BATE
15:52:14
251
4,019.00
BATE
15:53:34
218
4,019.00
BATE
15:53:34
142
4,019.00
BATE
15:53:34
253
4,019.00
BATE
15:53:34
351
4,018.50
BATE
15:53:35
116
4,018.50
BATE
15:53:35
388
4,015.00
BATE
15:55:33
286
4,014.00
BATE
15:56:16
231
4,014.00
BATE
15:56:24
28
4,014.00
BATE
15:56:24
108
4,014.00
BATE
15:56:24
170
4,014.00
BATE
15:56:24
40
4,013.50
BATE
15:56:25
198
4,013.50
BATE
15:56:50
35
4,013.50
BATE
15:56:50
57
4,013.50
BATE
15:56:50
63
4,013.50
BATE
15:56:50
43
4,013.50
BATE
15:56:50
429
4,013.00
BATE
15:57:56
422
4,012.00
BATE
15:58:48
310
4,015.00
BATE
16:00:00
108
4,015.00
BATE
16:00:00
420
4,015.00
BATE
16:00:00
1
4,014.00
BATE
16:00:39
126
4,014.00
BATE
16:00:39
231
4,014.00
BATE
16:00:39
16
4,014.00
BATE
16:00:39
271
4,015.50
BATE
16:02:45
119
4,015.50
BATE
16:02:45
397
4,014.50
BATE
16:02:52
402
4,015.00
BATE
16:02:52
406
4,016.00
BATE
16:03:42
16
4,015.50
BATE
16:03:47
314
4,015.50
BATE
16:03:47
130
4,015.50
BATE
16:03:47
450
4,013.50
BATE
16:04:19
9
4,014.50
BATE
16:06:32
73
4,014.50
BATE
16:06:32
91
4,016.00
BATE
16:07:25
43
4,016.00
BATE
16:07:28
37
4,016.00
BATE
16:07:28
8
4,016.00
BATE
16:07:28
129
4,016.00
BATE
16:07:28
40
4,016.00
BATE
16:07:28
25
4,016.00
BATE
16:07:28
36
4,016.00
BATE
16:07:28
13
4,016.00
BATE
16:07:28
137
4,016.00
BATE
16:07:28
47
4,016.00
BATE
16:07:28
49
4,016.00
BATE
16:07:28
53
4,016.00
BATE
16:07:28
82
4,016.50
BATE
16:07:28
58
4,016.50
BATE
16:07:28
50
4,016.50
BATE
16:07:28
193
4,016.00
BATE
16:07:28
34
4,016.00
BATE
16:07:28
13
4,016.00
BATE
16:08:06
444
4,016.00
BATE
16:08:06
458
4,015.00
BATE
16:08:08
395
4,016.00
BATE
16:09:46
433
4,016.00
BATE
16:09:46
371
4,016.00
BATE
16:10:37
514
4,015.50
BATE
16:12:40
47
4,017.00
BATE
16:13:40
156
4,017.50
BATE
16:13:45
6
4,018.00
BATE
16:13:55
42
4,018.00
BATE
16:13:55
58
4,018.00
BATE
16:13:55
72
4,018.00
BATE
16:13:55
42
4,018.00
BATE
16:13:55
15
4,018.00
BATE
16:13:56
311
4,017.50
BATE
16:14:04
64
4,017.50
BATE
16:14:04
84
4,017.50
BATE
16:14:04
398
4,017.50
BATE
16:14:04
248
4,017.50
BATE
16:14:04
68
4,015.00
BATE
16:15:05
71
4,015.00
BATE
16:15:05
279
4,015.00
BATE
16:15:06
100
4,015.00
BATE
16:16:06
107
4,015.00
BATE
16:16:06
39
4,015.00
BATE
16:16:06
50
4,015.00
BATE
16:16:06
100
4,015.50
BATE
16:16:55
56
4,015.50
BATE
16:16:55
39
4,015.50
BATE
16:16:55
47
4,015.50
BATE
16:16:55
50
4,015.50
BATE
16:16:55
39
4,015.50
BATE
16:16:55
100
4,015.00
BATE
16:16:59
58
4,015.00
BATE
16:16:59
294
4,014.50
BATE
16:17:04
107
4,014.50
BATE
16:17:04
297
4,014.50
BATE
16:17:07
73
4,014.50
BATE
16:17:07
47
4,014.50
BATE
16:17:07
30
4,014.50
BATE
16:17:07
446
4,014.00
BATE
16:18:28
391
4,014.50
BATE
16:18:55
178
4,018.00
BATE
16:20:13
49
4,018.50
BATE
16:20:13
41
4,018.50
BATE
16:20:13
43
4,018.50
BATE
16:20:13
209
4,018.00
BATE
16:20:13
235
4,017.50
BATE
16:20:17
50
4,017.50
BATE
16:20:17
100
4,017.50
BATE
16:20:17
420
4,017.50
BATE
16:20:17
212
4,018.00
BATE
16:22:01
50
4,018.00
BATE
16:22:01
84
4,018.00
BATE
16:22:01
116
4,018.00
BATE
16:22:01
100
4,017.50
BATE
16:22:01
39
4,017.50
BATE
16:22:01
462
4,017.50
BATE
16:22:48
67
4,017.50
BATE
16:22:49
50
4,017.50
BATE
16:22:49
39
4,017.50
BATE
16:22:49
50
4,018.00
BATE
16:23:17
39
4,018.00
BATE
16:23:17
182
4,018.00
BATE
16:23:17
18
4,018.00
BATE
16:23:17
263
4,018.00
BATE
16:23:17
48
4,017.50
BATE
16:23:20
28
4,017.50
BATE
16:23:20
45
4,017.50
BATE
16:23:20
86
4,017.50
BATE
16:23:20
53
4,017.50
BATE
16:23:22
187
4,017.50
BATE
16:23:35
307
4,017.00
BATE
16:24:40
80
4,017.00
BATE
16:24:40
7
4,017.00
BATE
16:24:40
127
4,017.00
BATE
16:24:40
301
4,017.00
BATE
16:24:40
143
4,016.50
BATE
16:24:53
37
4,016.50
BATE
16:24:53
138
4,016.50
BATE
16:24:53
60
4,016.50
BATE
16:24:53
36
4,017.00
BATE
16:25:12
50
4,017.00
BATE
16:25:12
100
4,017.00
BATE
16:25:12
27
4,017.00
BATE
16:25:12
2
4,016.50
BATE
16:25:12
43
4,016.50
BATE
16:25:12
16
4,016.50
BATE
16:25:12
28
4,017.00
BATE
16:25:37
91
4,017.00
BATE
16:25:37
300
4,017.00
BATE
16:25:37
425
4,017.00
BATE
16:25:37
39
4,018.00
BATE
16:26:39
39
4,018.00
BATE
16:26:45
129
4,018.00
BATE
16:26:45
27
4,018.00
BATE
16:26:45
39
4,018.00
BATE
16:26:45
133
4,018.00
BATE
16:26:45
100
4,018.00
BATE
16:26:47
40
4,018.00
BATE
16:26:47
39
4,018.00
BATE
16:26:47
72
4,017.50
BATE
16:26:47
103
4,017.50
BATE
16:26:47
141
4,017.00
BATE
16:26:55
287
4,017.00
BATE
16:26:55
84
4,018.00
BATE
16:27:59
57
4,018.00
BATE
16:27:59
251
4,018.00
BATE
16:27:59
1
4,017.50
BATE
16:27:59
40
4,018.00
BATE
16:27:59
119
4,017.50
BATE
16:27:59
84
4,017.50
BATE
16:27:59
50
4,017.50
BATE
16:27:59
84
4,017.00
BATE
16:27:59
50
4,017.00
BATE
16:27:59
157
4,017.00
BATE
16:27:59
86
4,017.00
BATE
16:27:59
57
4,017.00
BATE
16:27:59
137
4,017.00
BATE
16:27:59
348
4,016.50
BATE
16:27:59
41
4,016.50
BATE
16:27:59
4
4,016.00
BATE
16:28:21
147
4,016.00
BATE
16:28:21
9
4,016.00
BATE
16:28:21
57
4,016.00
BATE
16:28:36
91
4,015.50
BATE
16:28:36
84
4,016.00
BATE
16:28:36
40
4,016.00
BATE
16:28:36
50
4,016.50
BATE
16:28:51
63
4,016.50
BATE
16:28:51
121
4,016.50
BATE
16:28:51
50
4,016.00
BATE
16:28:51
100
4,016.00
BATE
16:28:51
1
4,016.50
BATE
16:28:51
55
4,016.00
BATE
16:29:06
45
4,016.00
BATE
16:29:06
157
4,016.00
BATE
16:29:06
39
4,016.00
BATE
16:29:06
446
3,960.50
CHIX
08:03:28
404
3,959.50
CHIX
08:03:49
380
3,959.50
CHIX
08:03:49
437
3,964.50
CHIX
08:04:53
377
3,964.50
CHIX
08:05:45
394
3,970.50
CHIX
08:07:08
100
3,983.50
CHIX
08:10:18
200
3,983.50
CHIX
08:10:18
454
3,983.50
CHIX
08:10:51
293
3,984.50
CHIX
08:11:46
136
3,984.50
CHIX
08:11:46
461
3,985.50
CHIX
08:12:27
80
3,986.50
CHIX
08:13:08
375
3,987.00
CHIX
08:14:12
26
3,986.50
CHIX
08:14:25
373
3,986.50
CHIX
08:15:00
402
3,986.50
CHIX
08:15:00
266
3,982.00
CHIX
08:17:36
189
3,982.00
CHIX
08:17:36
386
3,980.00
CHIX
08:18:21
83
3,986.00
CHIX
10:43:49
47
3,986.00
CHIX
10:43:49
200
3,986.50
CHIX
10:44:22
435
3,990.00
CHIX
10:46:37
180
3,990.00
CHIX
10:48:18
227
3,990.00
CHIX
10:48:18
287
3,990.00
CHIX
10:52:36
51
3,990.00
CHIX
10:52:37
39
3,990.00
CHIX
10:52:37
403
3,986.50
CHIX
10:55:34
25
3,986.00
CHIX
10:58:55
99
3,986.00
CHIX
10:58:55
299
3,986.00
CHIX
10:58:55
44
3,987.00
CHIX
11:02:51
44
3,987.00
CHIX
11:02:51
166
3,987.00
CHIX
11:02:51
29
3,987.00
CHIX
11:02:51
112
3,987.00
CHIX
11:02:51
351
3,986.00
CHIX
11:06:55
106
3,986.00
CHIX
11:06:55
350
3,988.50
CHIX
11:10:05
27
3,988.50
CHIX
11:10:05
191
3,990.00
CHIX
11:14:29
106
3,990.00
CHIX
11:14:29
163
3,990.00
CHIX
11:14:29
38
3,987.00
CHIX
11:17:02
289
3,987.00
CHIX
11:17:02
63
3,987.00
CHIX
11:17:02
399
3,990.00
CHIX
11:22:10
330
3,990.00
CHIX
11:26:51
89
3,990.00
CHIX
11:26:51
65
4,028.50
CHIX
14:05:35
374
4,028.50
CHIX
14:05:35
391
4,028.00
CHIX
14:07:14
787
4,030.00
CHIX
14:16:05
458
4,028.50
CHIX
14:17:25
466
4,029.00
CHIX
14:17:25
137
4,029.50
CHIX
14:17:25
281
4,029.50
CHIX
14:17:25
458
4,029.00
CHIX
14:21:11
175
4,025.00
CHIX
14:22:33
200
4,025.00
CHIX
14:22:33
1
4,025.00
CHIX
14:22:52
6
4,021.50
CHIX
14:24:13
419
4,023.00
CHIX
14:25:05
11
4,023.00
CHIX
14:25:05
436
4,025.00
CHIX
14:27:59
456
4,025.50
CHIX
14:28:33
409
4,025.50
CHIX
14:30:00
305
4,026.00
CHIX
14:30:00
100
4,026.00
CHIX
14:30:00
115
4,022.00
CHIX
14:30:37
143
4,022.00
CHIX
14:30:37
117
4,022.00
CHIX
14:30:56
25
4,022.00
CHIX
14:30:56
433
4,023.00
CHIX
14:31:38
390
4,024.00
CHIX
14:32:33
419
4,023.50
CHIX
14:33:09
92
4,020.00
CHIX
14:33:43
345
4,020.00
CHIX
14:33:43
144
4,021.50
CHIX
14:34:53
26
4,021.50
CHIX
14:34:53
20
4,021.50
CHIX
14:34:53
26
4,021.50
CHIX
14:34:53
21
4,021.50
CHIX
14:34:53
107
4,021.50
CHIX
14:34:53
35
4,021.50
CHIX
14:34:53
241
4,022.00
CHIX
14:35:16
50
4,022.00
CHIX
14:35:16
171
4,022.00
CHIX
14:35:16
382
4,023.00
CHIX
14:36:39
161
4,024.00
CHIX
14:38:22
283
4,024.00
CHIX
14:38:22
379
4,026.50
CHIX
14:39:05
403
4,025.00
CHIX
14:39:14
446
4,023.00
CHIX
14:40:28
451
4,027.50
CHIX
14:42:20
65
4,027.50
CHIX
14:42:49
384
4,027.50
CHIX
14:42:49
412
4,026.50
CHIX
14:44:55
50
4,026.50
CHIX
14:44:55
379
4,023.50
CHIX
14:45:15
60
4,021.00
CHIX
14:46:28
303
4,021.00
CHIX
14:46:28
18
4,021.00
CHIX
14:46:28
62
4,021.00
CHIX
14:46:28
297
4,018.50
CHIX
14:48:09
103
4,018.50
CHIX
14:48:09
28
4,018.50
CHIX
14:48:09
452
4,013.50
CHIX
14:49:11
422
4,009.50
CHIX
14:51:13
22
4,011.50
CHIX
14:52:01
361
4,011.50
CHIX
14:52:20
433
4,011.00
CHIX
14:52:48
87
4,013.00
CHIX
14:54:52
106
4,013.00
CHIX
14:54:52
211
4,013.00
CHIX
14:54:52
396
4,012.50
CHIX
14:55:31
100
4,011.50
CHIX
14:56:32
335
4,014.00
CHIX
14:57:14
60
4,014.00
CHIX
14:57:14
186
4,014.50
CHIX
14:58:48
121
4,014.50
CHIX
14:59:04
418
4,014.50
CHIX
14:59:30
75
4,014.50
CHIX
14:59:30
210
4,015.00
CHIX
15:00:01
233
4,015.00
CHIX
15:00:01
432
4,019.50
CHIX
15:02:49
446
4,019.00
CHIX
15:02:54
442
4,020.50
CHIX
15:05:09
44
4,020.00
CHIX
15:05:29
374
4,020.00
CHIX
15:05:29
431
4,016.50
CHIX
15:07:32
399
4,017.50
CHIX
15:08:34
80
4,012.00
CHIX
15:10:07
395
4,013.00
CHIX
15:10:07
78
4,012.00
CHIX
15:10:09
50
4,012.00
CHIX
15:10:09
133
4,012.00
CHIX
15:10:09
75
4,012.00
CHIX
15:10:09
434
4,011.00
CHIX
15:12:05
23
4,011.00
CHIX
15:12:05
405
4,010.50
CHIX
15:13:41
446
4,010.00
CHIX
15:14:26
69
4,009.50
CHIX
15:15:16
227
4,009.50
CHIX
15:15:16
114
4,009.00
CHIX
15:15:16
339
4,013.50
CHIX
15:16:31
108
4,013.50
CHIX
15:16:31
75
4,013.00
CHIX
15:18:57
342
4,013.00
CHIX
15:18:57
424
4,015.50
CHIX
15:20:20
66
4,019.50
CHIX
15:23:35
82
4,019.50
CHIX
15:23:35
157
4,019.50
CHIX
15:23:35
94
4,019.50
CHIX
15:23:40
416
4,019.50
CHIX
15:23:40
372
4,019.00
CHIX
15:23:41
373
4,018.00
CHIX
15:24:37
413
4,023.50
CHIX
15:26:46
391
4,024.00
CHIX
15:26:46
120
4,030.00
CHIX
15:29:53
22
4,030.00
CHIX
15:29:53
279
4,030.00
CHIX
15:29:53
1
4,029.50
CHIX
15:30:06
390
4,029.50
CHIX
15:30:06
427
4,028.50
CHIX
15:31:37
156
4,028.00
CHIX
15:32:35
294
4,028.00
CHIX
15:32:39
177
4,025.50
CHIX
15:34:15
80
4,025.50
CHIX
15:34:16
120
4,025.50
CHIX
15:34:17
438
4,024.00
CHIX
15:35:16
23
4,024.00
CHIX
15:35:16
311
4,023.50
CHIX
15:36:54
40
4,023.50
CHIX
15:36:54
40
4,023.50
CHIX
15:36:54
122
4,023.50
CHIX
15:38:37
28
4,023.50
CHIX
15:38:37
89
4,023.50
CHIX
15:38:37
137
4,023.50
CHIX
15:38:43
125
4,023.50
CHIX
15:39:15
211
4,023.50
CHIX
15:39:15
95
4,023.50
CHIX
15:39:15
432
4,020.50
CHIX
15:40:23
33
4,023.00
CHIX
15:42:16
19
4,023.00
CHIX
15:42:16
389
4,023.00
CHIX
15:42:16
435
4,022.50
CHIX
15:43:24
19
4,022.50
CHIX
15:43:24
123
4,020.50
CHIX
15:45:45
448
4,021.00
CHIX
15:45:45
408
4,021.50
CHIX
15:46:19
95
4,022.50
CHIX
15:48:23
305
4,022.50
CHIX
15:48:23
328
4,021.50
CHIX
15:49:05
65
4,021.50
CHIX
15:49:05
40
4,019.00
CHIX
15:50:10
18
4,019.00
CHIX
15:50:10
42
4,019.00
CHIX
15:50:14
36
4,019.50
CHIX
15:51:38
425
4,019.50
CHIX
15:51:38
79
4,019.00
CHIX
15:51:54
328
4,019.00
CHIX
15:51:54
22
4,019.00
CHIX
15:51:54
386
4,019.00
CHIX
15:53:34
423
4,017.00
CHIX
15:54:16
411
4,015.00
CHIX
15:55:33
376
4,014.00
CHIX
15:56:47
103
4,012.00
CHIX
15:58:45
47
4,012.00
CHIX
15:58:45
250
4,012.00
CHIX
15:58:48
133
4,015.00
CHIX
16:00:00
455
4,015.00
CHIX
16:00:00
28
4,014.00
CHIX
16:00:30
134
4,014.00
CHIX
16:00:30
239
4,014.00
CHIX
16:00:30
16
4,014.00
CHIX
16:00:30
373
4,015.00
CHIX
16:02:25
440
4,014.50
CHIX
16:02:52
418
4,015.00
CHIX
16:04:00
446
4,012.00
CHIX
16:04:57
443
4,015.50
CHIX
16:06:56
397
4,016.50
CHIX
16:07:58
445
4,015.50
CHIX
16:08:47
155
4,016.00
CHIX
16:09:46
9
4,015.50
CHIX
16:10:39
128
4,015.50
CHIX
16:10:53
269
4,015.50
CHIX
16:10:53
302
4,016.00
CHIX
16:12:26
32
4,016.00
CHIX
16:12:26
395
4,016.00
CHIX
16:12:28
73
4,016.00
CHIX
16:12:28
444
4,017.50
CHIX
16:14:04
52
4,016.50
CHIX
16:14:54
11
4,016.50
CHIX
16:14:54
338
4,016.50
CHIX
16:14:54
421
4,014.50
CHIX
16:17:04
342
4,014.00
CHIX
16:17:13
57
4,014.00
CHIX
16:17:13
398
4,014.00
CHIX
16:18:28
424
4,014.50
CHIX
16:18:55
100
4,017.50
CHIX
16:20:17
409
4,017.50
CHIX
16:20:17
427
4,017.50
CHIX
16:21:10
75
4,017.50
CHIX
16:22:48
127
4,017.50
CHIX
16:22:48
234
4,017.50
CHIX
16:22:48
106
4,018.00
CHIX
16:23:17
308
4,018.00
CHIX
16:23:17
410
4,017.50
CHIX
16:23:35
399
4,017.00
CHIX
16:24:40
65
4,016.50
CHIX
16:24:53
41
4,016.50
CHIX
16:24:53
9
4,016.50
CHIX
16:24:53
50
4,016.50
CHIX
16:24:53
230
4,016.50
CHIX
16:24:53
222
4,017.50
CHIX
16:26:18
157
4,017.50
CHIX
16:26:18
100
4,018.00
CHIX
16:26:39
362
4,018.00
CHIX
16:26:39
391
4,018.00
CHIX
16:26:39
55
4,016.50
CHIX
16:27:25
100
4,017.00
CHIX
16:27:28
14
4,017.00
CHIX
16:27:28
38
4,017.00
CHIX
16:27:28
80
4,017.00
CHIX
16:27:28
100
4,017.00
CHIX
16:27:28
13
4,016.50
CHIX
16:27:28
149
4,016.50
CHIX
16:27:28
80
4,017.50
CHIX
16:27:48
100
4,017.00
CHIX
16:27:48
14
4,017.00
CHIX
16:27:48
63
4,017.50
CHIX
16:27:48
132
4,017.50
CHIX
16:27:48
54
4,016.50
CHIX
16:27:48
82
4,016.50
CHIX
16:27:59
31
4,016.50
CHIX
16:27:59
172
4,016.00
CHIX
16:28:21
14
4,016.00
CHIX
16:28:21
86
4,016.00
CHIX
16:28:36
80
4,016.00
CHIX
16:28:36
100
4,016.00
CHIX
16:28:36
81
4,015.50
CHIX
16:28:36
15
4,015.50
CHIX
16:28:36
163
3,956.50
LSE
08:02:48
433
3,962.00
LSE
08:03:15
362
3,961.50
LSE
08:03:18
150
3,961.50
LSE
08:03:18
921
3,961.50
LSE
08:03:18
22
3,960.50
LSE
08:03:27
481
3,960.50
LSE
08:03:28
441
3,960.50
LSE
08:03:28
724
3,960.00
LSE
08:03:33
49
3,960.00
LSE
08:03:33
470
3,959.50
LSE
08:03:37
381
3,964.00
LSE
08:04:53
134
3,964.00
LSE
08:04:53
451
3,964.00
LSE
08:04:53
178
3,964.00
LSE
08:04:53
245
3,964.00
LSE
08:04:53
256
3,964.50
LSE
08:05:45
185
3,964.50
LSE
08:05:45
16
3,964.50
LSE
08:05:45
12
3,964.50
LSE
08:05:45
86
3,964.50
LSE
08:05:45
141
3,964.00
LSE
08:05:56
109
3,964.00
LSE
08:05:56
94
3,964.00
LSE
08:05:56
114
3,964.00
LSE
08:05:56
533
3,970.50
LSE
08:06:44
539
3,970.50
LSE
08:07:08
561
3,970.00
LSE
08:07:42
491
3,972.00
LSE
08:07:59
84
3,972.00
LSE
08:07:59
385
3,972.00
LSE
08:07:59
200
3,972.00
LSE
08:07:59
2
3,972.00
LSE
08:07:59
234
3,972.00
LSE
08:08:19
150
3,976.50
LSE
08:09:10
234
3,976.50
LSE
08:09:10
483
3,983.00
LSE
08:10:18
504
3,983.00
LSE
08:10:18
535
3,983.50
LSE
08:10:18
551
3,983.50
LSE
08:10:51
286
3,984.00
LSE
08:11:46
188
3,984.00
LSE
08:11:46
906
3,985.00
LSE
08:11:46
698
3,985.50
LSE
08:12:27
735
3,986.50
LSE
08:12:57
492
3,986.00
LSE
08:13:57
115
3,986.00
LSE
08:13:57
685
3,986.00
LSE
08:14:12
482
3,987.00
LSE
08:14:12
45
3,986.00
LSE
08:14:13
415
3,986.00
LSE
08:14:13
488
3,986.00
LSE
08:14:13
481
3,986.50
LSE
08:14:25
514
3,986.50
LSE
08:15:00
323
3,986.50
LSE
08:15:00
65
3,986.50
LSE
08:15:00
200
3,986.50
LSE
08:15:00
519
3,986.50
LSE
08:15:22
9
3,986.50
LSE
08:15:22
499
3,986.50
LSE
08:15:52
393
3,985.50
LSE
08:15:55
68
3,985.50
LSE
08:15:55
118
3,985.50
LSE
08:15:55
68
3,985.50
LSE
08:15:55
174
3,984.50
LSE
08:15:57
364
3,984.50
LSE
08:15:57
174
3,983.50
LSE
08:15:58
57
3,983.50
LSE
08:15:58
211
3,983.50
LSE
08:15:58
415
3,979.00
LSE
08:16:31
63
3,982.00
LSE
08:17:36
439
3,982.00
LSE
08:17:36
494
3,981.50
LSE
08:18:09
433
3,981.00
LSE
08:18:14
499
3,978.00
LSE
08:18:52
459
3,977.00
LSE
08:20:00
44
3,977.00
LSE
08:20:00
455
3,974.00
LSE
08:20:40
485
3,973.50
LSE
08:21:36
205
3,974.50
LSE
08:21:59
86
3,974.50
LSE
08:22:06
11
3,974.50
LSE
08:22:06
110
3,974.50
LSE
08:22:06
196
3,974.50
LSE
08:22:06
514
3,974.00
LSE
08:22:11
53
3,978.00
LSE
08:23:24
309
3,978.00
LSE
08:23:24
53
3,978.00
LSE
08:23:24
447
3,979.00
LSE
08:24:13
179
3,982.00
LSE
08:25:05
325
3,982.00
LSE
08:25:05
511
3,981.50
LSE
08:25:10
513
3,979.50
LSE
08:25:25
499
3,979.00
LSE
08:25:37
445
3,976.00
LSE
08:26:13
481
3,972.50
LSE
08:27:50
514
3,970.50
LSE
08:29:07
476
3,969.00
LSE
08:30:01
481
3,972.00
LSE
08:31:21
451
3,972.00
LSE
08:31:21
440
3,972.00
LSE
08:31:45
458
3,971.00
LSE
08:32:40
462
3,971.00
LSE
08:33:27
491
3,972.50
LSE
08:33:50
509
3,972.00
LSE
08:34:12
31
3,971.00
LSE
08:35:08
453
3,971.00
LSE
08:35:08
462
3,974.50
LSE
08:36:39
150
3,977.50
LSE
08:37:54
466
3,977.50
LSE
08:37:54
443
3,976.50
LSE
08:37:56
507
3,976.00
LSE
08:37:57
467
3,977.50
LSE
08:38:29
466
3,977.00
LSE
08:38:48
34
3,977.00
LSE
08:38:48
276
3,977.50
LSE
08:39:53
181
3,977.50
LSE
08:39:53
339
3,976.50
LSE
08:40:17
128
3,976.50
LSE
08:40:17
92
3,980.00
LSE
08:41:56
47
3,980.00
LSE
08:41:56
150
3,980.00
LSE
08:41:56
130
3,980.00
LSE
08:41:56
288
3,980.00
LSE
08:41:56
81
3,980.00
LSE
08:41:56
150
3,980.00
LSE
08:41:56
150
3,979.00
LSE
08:42:21
115
3,979.00
LSE
08:42:21
101
3,979.00
LSE
08:42:21
443
3,981.50
LSE
08:43:26
115
3,984.00
LSE
08:44:45
310
3,984.00
LSE
08:44:45
426
3,983.50
LSE
08:44:53
89
3,982.00
LSE
08:45:10
330
3,982.00
LSE
08:45:10
473
3,982.00
LSE
08:45:50
498
3,983.50
LSE
08:47:07
319
3,983.50
LSE
08:47:07
152
3,983.50
LSE
08:47:07
50
3,982.00
LSE
08:47:22
150
3,982.00
LSE
08:47:22
73
3,982.00
LSE
08:47:22
110
3,982.00
LSE
08:47:22
30
3,982.00
LSE
08:47:22
50
3,982.00
LSE
08:47:22
50
3,982.00
LSE
08:47:22
368
3,982.50
LSE
08:47:22
156
3,982.50
LSE
08:47:22
455
3,985.00
LSE
08:49:10
150
3,985.50
LSE
08:49:49
258
3,985.00
LSE
08:50:01
165
3,985.00
LSE
08:50:01
21
3,984.50
LSE
08:50:11
283
3,984.50
LSE
08:50:11
150
3,984.50
LSE
08:50:11
21
3,984.50
LSE
08:50:11
502
3,984.00
LSE
08:52:17
203
3,983.00
LSE
08:52:38
312
3,983.00
LSE
08:52:38
44
3,982.50
LSE
08:54:14
101
3,982.50
LSE
08:54:14
25
3,982.50
LSE
08:54:14
31
3,982.50
LSE
08:54:14
69
3,982.50
LSE
08:54:14
146
3,982.50
LSE
08:54:14
334
3,982.50
LSE
08:54:33
124
3,982.50
LSE
08:54:33
97
3,981.00
LSE
08:55:02
370
3,981.00
LSE
08:55:02
359
3,980.00
LSE
08:55:22
47
3,980.00
LSE
08:55:22
53
3,980.00
LSE
08:55:22
484
3,982.00
LSE
08:56:18
73
3,985.50
LSE
08:58:01
220
3,985.50
LSE
08:58:01
477
3,985.00
LSE
08:58:15
82
3,988.00
LSE
08:59:16
150
3,988.00
LSE
08:59:16
72
3,988.00
LSE
08:59:16
50
3,988.00
LSE
08:59:16
50
3,988.00
LSE
08:59:16
50
3,988.00
LSE
08:59:16
50
3,988.00
LSE
08:59:16
50
3,988.00
LSE
08:59:16
50
3,988.00
LSE
08:59:16
72
3,988.00
LSE
08:59:16
150
3,988.00
LSE
08:59:16
124
3,988.00
LSE
08:59:16
466
3,988.00
LSE
08:59:16
410
3,987.00
LSE
09:00:02
13
3,987.00
LSE
09:00:02
13
3,987.00
LSE
09:00:02
208
3,987.50
LSE
09:01:05
281
3,987.50
LSE
09:01:05
507
3,990.00
LSE
09:02:01
288
3,989.00
LSE
09:03:23
179
3,989.00
LSE
09:03:23
510
3,986.50
LSE
09:04:35
81
3,985.50
LSE
09:05:29
417
3,985.50
LSE
09:05:29
1
3,985.50
LSE
09:05:29
509
3,983.00
LSE
09:07:02
50
3,985.50
LSE
09:08:30
73
3,985.50
LSE
09:08:30
50
3,985.50
LSE
09:08:30
50
3,985.50
LSE
09:08:30
150
3,985.50
LSE
09:08:30
124
3,985.50
LSE
09:08:30
381
3,985.50
LSE
09:08:30
253
3,985.50
LSE
09:08:30
206
3,986.00
LSE
09:09:41
174
3,986.00
LSE
09:09:41
64
3,986.00
LSE
09:09:41
200
3,985.00
LSE
09:10:11
289
3,985.00
LSE
09:10:11
116
3,985.00
LSE
09:10:11
99
3,985.00
LSE
09:10:11
115
3,985.00
LSE
09:10:11
122
3,985.00
LSE
09:10:11
48
3,983.00
LSE
09:10:25
75
3,983.00
LSE
09:10:25
47
3,983.00
LSE
09:10:25
19
3,983.00
LSE
09:10:25
168
3,983.00
LSE
09:10:25
67
3,983.00
LSE
09:10:25
513
3,983.00
LSE
09:11:22
419
3,982.00
LSE
09:11:42
239
3,983.00
LSE
09:12:11
271
3,983.00
LSE
09:12:11
480
3,983.50
LSE
09:13:01
50
3,985.50
LSE
09:13:37
50
3,985.50
LSE
09:13:37
73
3,985.50
LSE
09:13:37
175
3,985.50
LSE
09:13:37
245
3,985.50
LSE
09:13:37
445
3,985.50
LSE
09:13:37
432
3,986.00
LSE
09:14:14
316
3,985.00
LSE
09:15:04
160
3,985.00
LSE
09:15:04
125
3,986.00
LSE
09:17:21
50
3,986.00
LSE
09:17:21
50
3,986.00
LSE
09:17:21
50
3,986.00
LSE
09:17:21
150
3,986.00
LSE
09:17:21
72
3,986.00
LSE
09:17:21
469
3,986.00
LSE
09:17:21
422
3,989.00
LSE
09:20:14
514
3,988.50
LSE
09:21:01
515
3,989.00
LSE
09:21:01
503
3,988.00
LSE
09:21:30
476
3,988.50
LSE
09:22:11
32
3,988.50
LSE
09:22:11
8
3,987.00
LSE
09:22:55
50
3,987.00
LSE
09:22:55
50
3,987.00
LSE
09:22:55
321
3,987.00
LSE
09:22:55
169
3,987.00
LSE
09:22:55
72
3,987.00
LSE
09:22:55
256
3,987.00
LSE
09:22:55
32
3,985.00
LSE
09:23:21
469
3,985.00
LSE
09:23:32
95
3,988.00
LSE
09:24:23
353
3,988.00
LSE
09:24:23
497
3,989.00
LSE
09:25:46
521
3,989.00
LSE
09:25:46
503
3,988.50
LSE
09:25:51
617
3,988.50
LSE
09:25:51
110
3,990.00
LSE
09:26:43
193
3,990.00
LSE
09:26:43
100
3,990.00
LSE
09:26:43
73
3,990.00
LSE
09:26:43
54
3,991.00
LSE
09:27:08
200
3,991.00
LSE
09:27:08
190
3,991.00
LSE
09:27:08
459
3,989.00
LSE
09:28:33
447
3,990.00
LSE
09:30:47
495
3,989.00
LSE
09:31:18
448
3,991.00
LSE
09:33:03
274
3,990.00
LSE
09:33:10
145
3,990.00
LSE
09:33:12
76
3,990.00
LSE
09:33:12
495
3,986.00
LSE
09:33:51
435
3,987.50
LSE
09:35:04
96
3,987.00
LSE
09:35:21
406
3,987.00
LSE
09:35:21
429
3,989.00
LSE
09:36:21
124
3,989.50
LSE
09:37:27
309
3,989.50
LSE
09:37:27
190
3,989.50
LSE
09:38:01
374
3,989.50
LSE
09:38:31
101
3,989.50
LSE
09:38:31
407
3,989.00
LSE
09:38:57
35
3,989.00
LSE
09:38:57
73
3,989.00
LSE
09:41:50
172
3,989.00
LSE
09:41:50
223
3,989.00
LSE
09:41:50
4
3,989.50
LSE
09:43:07
496
3,989.50
LSE
09:43:07
456
3,990.00
LSE
09:45:33
118
3,989.50
LSE
09:45:34
343
3,989.50
LSE
09:45:34
11
3,990.50
LSE
09:47:37
50
3,990.50
LSE
09:47:37
50
3,990.50
LSE
09:47:37
321
3,990.50
LSE
09:47:37
500
3,990.50
LSE
09:47:37
429
3,988.50
LSE
09:48:01
479
3,986.50
LSE
09:48:51
443
3,986.50
LSE
09:50:17
117
3,989.00
LSE
09:53:26
390
3,989.00
LSE
09:53:26
474
3,989.00
LSE
09:54:12
17
3,989.50
LSE
09:54:59
73
3,989.50
LSE
09:54:59
50
3,989.50
LSE
09:54:59
50
3,989.50
LSE
09:54:59
210
3,989.50
LSE
09:54:59
50
3,989.50
LSE
09:54:59
548
3,990.00
LSE
09:54:59
35
3,989.50
LSE
09:55:48
432
3,989.50
LSE
09:55:48
393
3,988.50
LSE
09:55:58
76
3,988.50
LSE
09:55:58
106
3,988.00
LSE
09:56:59
170
3,988.00
LSE
09:56:59
191
3,988.00
LSE
09:56:59
442
3,987.50
LSE
09:58:12
494
3,988.00
LSE
09:59:29
451
3,989.50
LSE
10:01:57
346
3,989.00
LSE
10:02:00
160
3,989.00
LSE
10:02:00
140
3,988.50
LSE
10:02:09
200
3,988.50
LSE
10:02:09
97
3,988.50
LSE
10:02:09
435
3,988.00
LSE
10:03:07
50
3,985.50
LSE
10:04:53
50
3,985.50
LSE
10:04:53
117
3,985.50
LSE
10:04:53
50
3,985.50
LSE
10:04:53
150
3,985.50
LSE
10:04:53
421
3,985.50
LSE
10:04:53
33
3,985.50
LSE
10:04:53
427
3,982.00
LSE
10:06:44
58
3,982.00
LSE
10:06:44
398
3,984.00
LSE
10:08:28
57
3,984.00
LSE
10:08:28
416
3,983.50
LSE
10:09:19
20
3,983.50
LSE
10:09:19
451
3,986.50
LSE
10:11:29
272
3,987.00
LSE
10:13:40
149
3,987.00
LSE
10:13:40
422
3,986.50
LSE
10:13:41
438
3,991.00
LSE
10:16:45
168
3,990.50
LSE
10:16:48
168
3,990.50
LSE
10:16:48
50
3,990.50
LSE
10:16:48
50
3,990.50
LSE
10:16:48
50
3,990.50
LSE
10:16:48
220
3,990.50
LSE
10:16:48
50
3,990.50
LSE
10:16:48
747
3,990.50
LSE
10:16:48
56
3,991.00
LSE
10:17:37
459
3,991.00
LSE
10:17:37
417
3,991.00
LSE
10:18:12
68
3,990.00
LSE
10:19:02
178
3,990.00
LSE
10:19:30
108
3,990.00
LSE
10:19:30
148
3,990.00
LSE
10:19:30
516
3,987.50
LSE
10:20:21
424
3,983.00
LSE
10:22:27
399
3,982.50
LSE
10:24:32
69
3,982.50
LSE
10:24:32
295
3,982.00
LSE
10:26:01
451
3,985.00
LSE
10:27:25
495
3,984.50
LSE
10:27:26
12
3,985.00
LSE
10:30:06
50
3,985.00
LSE
10:30:06
298
3,985.00
LSE
10:30:06
150
3,985.00
LSE
10:30:06
464
3,985.00
LSE
10:30:06
34
3,985.00
LSE
10:30:06
100
3,985.00
LSE
10:30:06
50
3,985.00
LSE
10:30:07
150
3,985.00
LSE
10:30:07
50
3,985.00
LSE
10:30:07
50
3,985.00
LSE
10:30:07
127
3,985.00
LSE
10:30:07
50
3,985.00
LSE
10:30:07
34
3,984.50
LSE
10:31:12
397
3,984.50
LSE
10:31:12
504
3,983.00
LSE
10:32:44
381
3,981.00
LSE
10:34:01
74
3,981.00
LSE
10:34:01
150
3,980.50
LSE
10:34:29
150
3,980.50
LSE
10:34:44
73
3,980.50
LSE
10:34:44
230
3,980.50
LSE
10:34:44
310
3,980.50
LSE
10:35:28
112
3,980.50
LSE
10:35:28
210
3,983.00
LSE
10:37:30
208
3,983.00
LSE
10:37:30
59
3,982.00
LSE
10:38:29
50
3,982.00
LSE
10:38:43
6
3,982.00
LSE
10:38:43
50
3,982.00
LSE
10:38:43
30
3,982.00
LSE
10:38:43
223
3,982.00
LSE
10:38:43
154
3,982.00
LSE
10:38:43
30
3,982.00
LSE
10:38:43
494
3,983.00
LSE
10:39:17
146
3,985.00
LSE
10:39:57
60
3,985.50
LSE
10:40:38
344
3,985.50
LSE
10:40:46
50
3,985.50
LSE
10:40:46
12
3,985.00
LSE
10:40:54
80
3,986.00
LSE
10:41:17
233
3,986.00
LSE
10:41:37
193
3,986.00
LSE
10:41:37
150
3,986.00
LSE
10:41:37
42
3,986.00
LSE
10:41:37
221
3,986.00
LSE
10:42:47
352
3,986.00
LSE
10:42:49
50
3,986.50
LSE
10:44:44
50
3,990.00
LSE
10:45:17
50
3,990.00
LSE
10:45:17
289
3,990.00
LSE
10:45:17
16
3,991.00
LSE
10:45:40
10
3,991.00
LSE
10:45:40
22
3,991.00
LSE
10:45:40
150
3,991.00
LSE
10:45:40
150
3,991.00
LSE
10:45:40
318
3,991.00
LSE
10:45:40
510
3,991.00
LSE
10:45:55
474
3,990.50
LSE
10:45:56
482
3,991.00
LSE
10:46:26
500
3,990.50
LSE
10:46:37
78
3,991.00
LSE
10:47:56
185
3,991.00
LSE
10:47:56
150
3,991.00
LSE
10:47:56
91
3,991.00
LSE
10:47:56
269
3,991.00
LSE
10:47:56
200
3,991.00
LSE
10:47:56
7
3,991.50
LSE
10:47:56
510
3,991.50
LSE
10:47:56
150
3,992.50
LSE
10:50:18
127
3,992.00
LSE
10:50:20
150
3,992.00
LSE
10:50:20
77
3,992.00
LSE
10:50:20
77
3,992.00
LSE
10:50:20
481
3,992.00
LSE
10:50:20
45
3,993.00
LSE
10:51:01
50
3,993.00
LSE
10:51:01
50
3,993.00
LSE
10:51:01
66
3,993.00
LSE
10:51:01
50
3,993.00
LSE
10:51:01
50
3,993.00
LSE
10:51:01
150
3,993.00
LSE
10:51:01
50
3,993.00
LSE
10:51:01
498
3,993.00
LSE
10:51:01
463
3,991.00
LSE
10:51:39
477
3,990.50
LSE
10:52:35
256
3,988.00
LSE
10:52:53
170
3,988.00
LSE
10:52:53
46
3,986.00
LSE
10:54:01
410
3,986.00
LSE
10:54:01
442
3,986.50
LSE
10:55:34
443
3,986.50
LSE
10:55:46
509
3,986.00
LSE
10:55:50
441
3,984.50
LSE
10:56:27
493
3,985.00
LSE
10:57:37
289
3,986.50
LSE
10:58:55
73
3,986.00
LSE
10:58:55
126
3,986.00
LSE
10:58:55
436
3,985.50
LSE
10:58:56
38
3,985.50
LSE
10:58:56
365
3,987.50
LSE
11:01:35
63
3,987.50
LSE
11:01:35
463
3,988.00
LSE
11:02:03
478
3,987.50
LSE
11:02:09
456
3,987.00
LSE
11:02:51
169
3,988.50
LSE
11:04:42
271
3,988.50
LSE
11:04:42
293
3,988.50
LSE
11:04:42
79
3,988.50
LSE
11:04:42
51
3,988.50
LSE
11:04:42
53
3,988.50
LSE
11:04:42
186
3,986.00
LSE
11:06:55
261
3,986.00
LSE
11:06:55
358
3,989.00
LSE
11:09:36
15
3,989.00
LSE
11:09:36
134
3,989.00
LSE
11:09:36
465
3,988.50
LSE
11:10:05
39
3,988.50
LSE
11:10:05
150
3,989.50
LSE
11:11:01
220
3,989.50
LSE
11:11:01
278
3,989.00
LSE
11:11:15
74
3,989.00
LSE
11:11:28
61
3,989.00
LSE
11:11:28
150
3,989.00
LSE
11:11:28
180
3,989.00
LSE
11:11:28
222
3,989.00
LSE
11:11:28
424
3,990.50
LSE
11:14:03
3
3,990.50
LSE
11:14:03
349
3,990.00
LSE
11:14:29
64
3,990.00
LSE
11:14:29
118
3,990.00
LSE
11:15:02
325
3,990.00
LSE
11:15:02
42
3,990.00
LSE
11:15:02
140
3,989.00
LSE
11:16:28
296
3,989.00
LSE
11:16:28
455
3,987.50
LSE
11:16:43
36
3,987.00
LSE
11:18:57
25
3,987.00
LSE
11:18:57
118
3,987.00
LSE
11:18:57
258
3,987.00
LSE
11:18:57
74
3,990.50
LSE
11:21:59
264
3,990.50
LSE
11:22:02
138
3,990.50
LSE
11:22:02
32
3,990.00
LSE
11:22:10
103
3,990.00
LSE
11:22:10
50
3,990.00
LSE
11:22:10
50
3,990.00
LSE
11:22:10
50
3,990.00
LSE
11:22:10
160
3,990.00
LSE
11:22:10
50
3,990.00
LSE
11:22:10
103
3,990.00
LSE
11:22:10
34
3,990.00
LSE
11:22:10
369
3,990.00
LSE
11:22:10
350
3,991.00
LSE
11:24:01
149
3,991.00
LSE
11:24:01
170
3,991.50
LSE
11:26:04
33
3,991.50
LSE
11:26:04
122
3,991.50
LSE
11:26:04
164
3,991.50
LSE
11:26:04
438
3,990.00
LSE
11:27:28
420
3,990.50
LSE
11:28:06
232
3,994.50
LSE
11:31:51
202
3,994.50
LSE
11:31:51
491
3,994.00
LSE
11:32:13
449
3,996.50
LSE
11:33:11
434
3,996.00
LSE
11:33:23
230
3,996.50
LSE
11:35:23
194
3,996.50
LSE
11:35:25
131
3,998.50
LSE
11:39:24
384
3,998.50
LSE
11:39:24
131
3,999.00
LSE
11:39:24
79
3,999.00
LSE
11:39:24
157
3,999.00
LSE
11:39:24
150
3,999.00
LSE
11:39:24
426
3,999.00
LSE
11:39:24
272
3,999.50
LSE
11:40:17
50
3,999.50
LSE
11:40:17
150
3,999.50
LSE
11:40:17
411
3,999.50
LSE
11:42:00
85
3,999.50
LSE
11:42:00
251
4,000.00
LSE
11:44:51
217
4,000.00
LSE
11:44:51
474
4,001.50
LSE
11:46:04
501
4,001.00
LSE
11:46:15
426
4,000.50
LSE
11:48:02
30
4,003.50
LSE
11:49:52
119
4,003.50
LSE
11:49:52
216
4,003.50
LSE
11:49:52
136
4,003.50
LSE
11:49:56
367
4,003.00
LSE
11:50:24
73
4,003.00
LSE
11:50:24
36
4,002.50
LSE
11:50:48
50
4,002.50
LSE
11:50:48
50
4,002.50
LSE
11:50:48
50
4,002.50
LSE
11:50:48
230
4,002.50
LSE
11:50:48
32
4,004.00
LSE
11:53:16
286
4,004.00
LSE
11:53:16
192
4,004.00
LSE
11:53:16
426
4,004.00
LSE
11:54:30
478
4,005.50
LSE
11:56:43
533
4,006.00
LSE
11:57:40
4
4,006.00
LSE
11:57:40
475
4,005.50
LSE
11:57:50
488
4,005.50
LSE
11:59:03
496
4,005.50
LSE
11:59:57
343
4,006.00
LSE
11:59:57
99
4,006.00
LSE
11:59:57
426
4,009.50
LSE
12:03:55
575
4,008.50
LSE
12:03:57
495
4,008.50
LSE
12:04:04
491
4,009.50
LSE
12:05:08
481
4,009.50
LSE
12:06:20
30
4,009.50
LSE
12:06:20
88
4,006.50
LSE
12:09:07
191
4,005.50
LSE
12:09:13
469
4,005.50
LSE
12:09:14
13
4,005.50
LSE
12:09:14
292
4,005.50
LSE
12:09:14
32
4,004.00
LSE
12:10:25
408
4,004.00
LSE
12:10:26
125
4,005.00
LSE
12:11:26
465
4,004.50
LSE
12:11:41
186
4,006.00
LSE
12:13:46
49
4,006.00
LSE
12:13:48
174
4,006.00
LSE
12:13:48
25
4,006.00
LSE
12:13:48
445
4,005.50
LSE
12:13:50
131
4,006.50
LSE
12:17:46
160
4,006.50
LSE
12:17:46
50
4,006.50
LSE
12:17:46
50
4,006.50
LSE
12:17:46
50
4,006.50
LSE
12:17:46
50
4,006.50
LSE
12:17:46
639
4,007.00
LSE
12:17:46
62
4,005.50
LSE
12:19:02
410
4,005.50
LSE
12:19:03
476
4,005.50
LSE
12:19:20
9
4,005.50
LSE
12:19:20
180
4,005.50
LSE
12:21:23
50
4,005.50
LSE
12:21:23
50
4,005.50
LSE
12:21:23
150
4,005.50
LSE
12:21:23
50
4,005.50
LSE
12:21:23
510
4,005.00
LSE
12:21:33
223
4,004.00
LSE
12:22:51
190
4,004.00
LSE
12:22:51
77
4,004.00
LSE
12:22:51
268
4,004.00
LSE
12:24:42
243
4,004.00
LSE
12:24:42
318
4,004.00
LSE
12:26:25
97
4,004.00
LSE
12:26:25
50
4,003.00
LSE
12:26:55
50
4,003.00
LSE
12:26:55
50
4,003.00
LSE
12:26:55
539
4,006.00
LSE
12:29:05
257
4,006.50
LSE
12:29:59
242
4,006.50
LSE
12:29:59
3
4,006.50
LSE
12:29:59
68
4,006.00
LSE
12:30:04
354
4,006.00
LSE
12:30:04
363
4,008.50
LSE
12:31:45
48
4,008.50
LSE
12:31:45
71
4,008.50
LSE
12:31:45
458
4,008.00
LSE
12:32:08
458
4,006.00
LSE
12:32:43
476
4,006.00
LSE
12:34:33
436
4,007.00
LSE
12:35:40
476
4,007.00
LSE
12:38:05
325
4,006.50
LSE
12:38:12
91
4,006.50
LSE
12:38:12
91
4,006.50
LSE
12:38:12
444
4,012.50
LSE
12:42:06
468
4,014.50
LSE
12:43:58
347
4,014.50
LSE
12:43:58
180
4,014.50
LSE
12:43:58
192
4,014.50
LSE
12:43:58
182
4,014.50
LSE
12:43:58
295
4,014.50
LSE
12:43:58
496
4,019.50
LSE
12:46:24
103
4,020.00
LSE
12:47:23
150
4,020.00
LSE
12:47:23
200
4,020.00
LSE
12:47:23
28
4,020.00
LSE
12:47:23
116
4,020.00
LSE
12:47:23
28
4,020.00
LSE
12:47:23
232
4,020.00
LSE
12:47:23
136
4,020.00
LSE
12:47:23
489
4,018.50
LSE
12:48:45
418
4,021.00
LSE
12:50:38
257
4,019.50
LSE
12:50:49
241
4,019.50
LSE
12:50:49
505
4,020.00
LSE
12:52:36
265
4,020.50
LSE
12:53:46
210
4,020.50
LSE
12:53:46
116
4,019.00
LSE
12:55:15
301
4,019.00
LSE
12:55:15
284
4,023.50
LSE
12:58:12
184
4,023.50
LSE
12:58:12
24
4,023.50
LSE
12:58:12
188
4,024.50
LSE
12:59:27
12
4,024.50
LSE
12:59:27
363
4,024.50
LSE
12:59:27
275
4,024.00
LSE
12:59:32
34
4,024.00
LSE
12:59:54
112
4,024.00
LSE
12:59:54
414
4,023.00
LSE
13:00:00
351
4,024.00
LSE
13:02:04
121
4,024.00
LSE
13:02:04
28
4,024.00
LSE
13:02:04
262
4,021.50
LSE
13:03:45
186
4,021.50
LSE
13:03:45
38
4,021.50
LSE
13:03:45
411
4,022.50
LSE
13:04:32
62
4,022.50
LSE
13:04:32
232
4,022.00
LSE
13:05:32
239
4,022.00
LSE
13:05:32
475
4,024.50
LSE
13:07:50
206
4,025.50
LSE
13:08:34
255
4,025.50
LSE
13:08:34
611
4,026.00
LSE
13:09:10
451
4,027.00
LSE
13:09:56
10
4,027.50
LSE
13:10:38
423
4,027.50
LSE
13:11:14
510
4,028.00
LSE
13:11:45
472
4,028.50
LSE
13:12:44
123
4,031.50
LSE
13:15:39
43
4,032.00
LSE
13:15:39
398
4,032.00
LSE
13:15:39
74
4,032.00
LSE
13:15:39
208
4,033.00
LSE
13:17:04
303
4,033.00
LSE
13:17:04
514
4,033.00
LSE
13:18:24
437
4,032.50
LSE
13:18:27
463
4,039.50
LSE
13:22:04
453
4,039.50
LSE
13:23:21
288
4,040.00
LSE
13:24:34
164
4,040.00
LSE
13:24:34
100
4,038.50
LSE
13:25:04
18
4,038.50
LSE
13:25:04
357
4,038.50
LSE
13:25:10
130
4,039.50
LSE
13:26:32
427
4,041.50
LSE
13:27:41
420
4,041.50
LSE
13:27:51
428
4,040.50
LSE
13:27:55
427
4,041.50
LSE
13:29:34
468
4,040.50
LSE
13:29:35
481
4,041.00
LSE
13:30:18
255
4,040.50
LSE
13:30:19
224
4,040.50
LSE
13:30:34
500
4,041.50
LSE
13:30:51
612
4,041.00
LSE
13:31:09
486
4,041.00
LSE
13:31:09
609
4,041.00
LSE
13:31:09
497
4,041.00
LSE
13:31:30
511
4,042.00
LSE
13:32:11
160
4,041.00
LSE
13:32:36
490
4,040.00
LSE
13:34:01
174
4,035.50
LSE
13:36:59
277
4,035.50
LSE
13:36:59
480
4,033.00
LSE
13:37:08
478
4,032.50
LSE
13:39:01
462
4,033.00
LSE
13:41:18
459
4,032.50
LSE
13:41:33
430
4,033.50
LSE
13:42:29
385
4,033.50
LSE
13:42:29
50
4,033.50
LSE
13:42:29
430
4,030.50
LSE
13:43:53
428
4,032.00
LSE
13:45:16
59
4,031.50
LSE
13:47:11
365
4,031.50
LSE
13:47:11
388
4,029.00
LSE
13:47:54
56
4,029.00
LSE
13:47:54
432
4,027.00
LSE
13:49:11
425
4,026.00
LSE
13:52:47
499
4,026.00
LSE
13:53:52
3
4,026.00
LSE
13:53:52
427
4,026.00
LSE
13:53:52
431
4,025.50
LSE
13:54:38
167
4,025.50
LSE
13:59:18
282
4,025.50
LSE
13:59:18
463
4,026.00
LSE
13:59:18
89
4,026.50
LSE
14:01:12
420
4,026.50
LSE
14:01:12
443
4,028.00
LSE
14:02:55
483
4,027.50
LSE
14:03:33
446
4,028.50
LSE
14:05:35
502
4,028.00
LSE
14:05:47
505
4,028.00
LSE
14:07:14
499
4,028.00
LSE
14:07:59
15
4,030.50
LSE
14:11:31
190
4,030.50
LSE
14:11:31
72
4,030.50
LSE
14:11:31
50
4,030.50
LSE
14:11:31
50
4,030.50
LSE
14:11:31
50
4,030.50
LSE
14:11:31
301
4,030.50
LSE
14:11:31
107
4,030.50
LSE
14:11:31
55
4,030.50
LSE
14:11:31
456
4,031.50
LSE
14:14:06
100
4,028.00
LSE
14:16:05
23
4,031.00
LSE
14:16:05
244
4,030.50
LSE
14:16:05
244
4,030.50
LSE
14:16:05
462
4,032.50
LSE
14:16:05
368
4,028.50
LSE
14:17:25
90
4,028.50
LSE
14:17:25
14
4,029.00
LSE
14:17:25
283
4,029.00
LSE
14:17:25
50
4,029.00
LSE
14:17:25
72
4,029.00
LSE
14:17:25
50
4,029.00
LSE
14:17:25
50
4,029.00
LSE
14:17:25
502
4,029.50
LSE
14:17:25
427
4,029.50
LSE
14:17:25
76
4,028.00
LSE
14:17:27
149
4,028.00
LSE
14:17:27
495
4,028.00
LSE
14:17:27
291
4,028.00
LSE
14:17:27
227
4,028.00
LSE
14:17:27
436
4,028.00
LSE
14:17:27
144
4,028.00
LSE
14:17:27
76
4,027.00
LSE
14:17:28
358
4,027.00
LSE
14:17:28
699
4,027.50
LSE
14:17:28
475
4,028.00
LSE
14:18:20
103
4,028.50
LSE
14:21:22
382
4,028.50
LSE
14:21:22
477
4,028.00
LSE
14:21:30
241
4,028.00
LSE
14:21:30
247
4,028.00
LSE
14:21:30
450
4,025.00
LSE
14:22:33
158
4,021.50
LSE
14:23:56
289
4,021.50
LSE
14:23:56
20
4,021.50
LSE
14:24:13
273
4,023.00
LSE
14:25:05
153
4,023.00
LSE
14:25:05
104
4,022.50
LSE
14:25:13
362
4,022.50
LSE
14:25:13
25
4,021.50
LSE
14:25:27
150
4,025.50
LSE
14:27:50
202
4,025.00
LSE
14:27:59
44
4,025.00
LSE
14:27:59
98
4,025.00
LSE
14:27:59
86
4,025.00
LSE
14:27:59
515
4,025.00
LSE
14:27:59
92
4,025.50
LSE
14:28:33
373
4,025.50
LSE
14:28:33
64
4,025.00
LSE
14:30:00
23
4,025.00
LSE
14:30:00
375
4,025.00
LSE
14:30:00
21
4,025.00
LSE
14:30:00
119
4,025.00
LSE
14:30:00
127
4,025.00
LSE
14:30:00
36
4,025.00
LSE
14:30:00
159
4,025.00
LSE
14:30:00
30
4,024.00
LSE
14:30:11
439
4,024.00
LSE
14:30:11
15
4,023.00
LSE
14:30:13
50
4,023.00
LSE
14:30:13
72
4,023.00
LSE
14:30:13
311
4,023.00
LSE
14:30:13
36
4,022.50
LSE
14:30:13
17
4,022.50
LSE
14:30:13
202
4,024.50
LSE
14:30:35
218
4,024.50
LSE
14:30:35
444
4,024.00
LSE
14:30:37
406
4,022.00
LSE
14:30:56
10
4,022.00
LSE
14:30:56
335
4,022.50
LSE
14:31:38
172
4,022.50
LSE
14:31:38
490
4,023.00
LSE
14:31:38
513
4,023.00
LSE
14:31:38
430
4,024.00
LSE
14:32:33
419
4,024.00
LSE
14:32:33
23
4,023.00
LSE
14:32:42
115
4,023.50
LSE
14:33:09
298
4,023.50
LSE
14:33:09
27
4,023.50
LSE
14:33:09
23
4,022.50
LSE
14:33:19
273
4,022.50
LSE
14:33:20
308
4,022.50
LSE
14:33:20
187
4,022.50
LSE
14:33:20
136
4,022.50
LSE
14:33:20
490
4,021.00
LSE
14:33:28
76
4,021.50
LSE
14:34:24
219
4,022.00
LSE
14:34:53
35
4,022.00
LSE
14:34:53
247
4,022.00
LSE
14:34:53
486
4,022.50
LSE
14:35:16
13
4,022.50
LSE
14:35:16
415
4,022.50
LSE
14:35:16
36
4,022.50
LSE
14:35:16
100
4,019.50
LSE
14:35:54
170
4,019.50
LSE
14:36:01
166
4,019.50
LSE
14:36:01
285
4,022.50
LSE
14:36:39
181
4,022.50
LSE
14:36:39
466
4,022.50
LSE
14:37:08
349
4,024.00
LSE
14:38:22
61
4,024.00
LSE
14:38:22
34
4,024.00
LSE
14:38:22
78
4,024.00
LSE
14:38:41
27
4,024.00
LSE
14:38:41
98
4,024.00
LSE
14:38:46
499
4,026.00
LSE
14:39:06
429
4,025.50
LSE
14:39:14
311
4,026.00
LSE
14:40:01
160
4,026.00
LSE
14:40:01
477
4,025.00
LSE
14:41:21
365
4,026.00
LSE
14:41:53
311
4,026.00
LSE
14:41:53
248
4,025.50
LSE
14:41:57
200
4,028.00
LSE
14:42:45
190
4,028.00
LSE
14:42:45
100
4,028.00
LSE
14:42:45
499
4,027.50
LSE
14:42:49
434
4,027.50
LSE
14:42:49
422
4,026.00
LSE
14:43:19
207
4,025.00
LSE
14:44:24
488
4,025.00
LSE
14:44:24
237
4,025.00
LSE
14:44:24
393
4,025.50
LSE
14:44:58
115
4,025.50
LSE
14:44:58
217
4,022.50
LSE
14:45:54
16
4,022.50
LSE
14:45:54
211
4,022.50
LSE
14:45:54
206
4,020.50
LSE
14:46:28
157
4,020.50
LSE
14:46:30
433
4,020.50
LSE
14:46:57
125
4,020.50
LSE
14:46:57
68
4,018.50
LSE
14:48:09
374
4,018.50
LSE
14:48:09
282
4,016.50
LSE
14:48:44
207
4,016.50
LSE
14:48:44
470
4,016.00
LSE
14:48:45
141
4,012.50
LSE
14:50:05
236
4,012.50
LSE
14:50:05
39
4,012.50
LSE
14:50:05
45
4,012.50
LSE
14:50:05
418
4,009.50
LSE
14:51:13
243
4,009.50
LSE
14:52:20
155
4,009.50
LSE
14:52:20
94
4,009.50
LSE
14:52:20
285
4,011.00
LSE
14:52:20
171
4,011.00
LSE
14:52:20
449
4,011.50
LSE
14:52:20
10
4,009.50
LSE
14:52:50
100
4,012.50
LSE
14:53:56
100
4,012.50
LSE
14:54:05
101
4,012.50
LSE
14:54:05
418
4,013.50
LSE
14:54:35
450
4,012.50
LSE
14:54:52
478
4,013.00
LSE
14:54:52
17
4,013.00
LSE
14:54:52
55
4,012.50
LSE
14:55:19
468
4,010.00
LSE
14:55:57
100
4,013.50
LSE
14:57:37
100
4,013.50
LSE
14:57:38
95
4,013.50
LSE
14:57:44
300
4,013.50
LSE
14:57:44
53
4,013.50
LSE
14:57:44
47
4,013.50
LSE
14:57:44
161
4,013.50
LSE
14:57:44
22
4,013.50
LSE
14:57:44
379
4,014.50
LSE
14:59:02
44
4,014.50
LSE
14:59:02
27
4,014.50
LSE
15:00:01
16
4,014.50
LSE
15:00:01
60
4,014.50
LSE
15:00:01
26
4,014.50
LSE
15:00:01
16
4,014.50
LSE
15:00:01
27
4,014.50
LSE
15:00:01
13
4,014.50
LSE
15:00:01
30
4,014.50
LSE
15:00:01
39
4,014.50
LSE
15:00:01
465
4,014.50
LSE
15:00:01
93
4,015.00
LSE
15:00:01
346
4,015.00
LSE
15:00:01
466
4,017.50
LSE
15:01:28
462
4,017.00
LSE
15:01:30
420
4,019.50
LSE
15:02:49
492
4,019.00
LSE
15:02:54
444
4,020.50
LSE
15:05:09
432
4,020.50
LSE
15:05:09
481
4,020.00
LSE
15:05:29
512
4,019.50
LSE
15:05:31
456
4,016.50
LSE
15:06:13
465
4,016.50
LSE
15:06:13
128
4,016.50
LSE
15:07:32
50
4,016.50
LSE
15:07:32
127
4,016.50
LSE
15:07:32
170
4,016.50
LSE
15:07:32
254
4,016.50
LSE
15:07:32
212
4,016.50
LSE
15:07:32
451
4,017.50
LSE
15:08:23
363
4,017.50
LSE
15:08:34
109
4,017.50
LSE
15:08:34
438
4,014.50
LSE
15:09:05
281
4,013.00
LSE
15:09:39
147
4,013.00
LSE
15:09:39
496
4,013.00
LSE
15:10:07
447
4,012.50
LSE
15:10:55
442
4,011.50
LSE
15:12:01
435
4,011.50
LSE
15:12:01
468
4,010.00
LSE
15:12:51
440
4,010.50
LSE
15:13:41
428
4,010.50
LSE
15:13:41
468
4,010.50
LSE
15:14:21
499
4,010.00
LSE
15:14:26
187
4,011.00
LSE
15:15:47
492
4,011.00
LSE
15:15:47
100
4,014.00
LSE
15:16:08
491
4,014.00
LSE
15:16:09
375
4,014.00
LSE
15:16:09
143
4,013.50
LSE
15:16:31
342
4,013.50
LSE
15:16:31
427
4,014.00
LSE
15:16:31
516
4,013.00
LSE
15:16:46
513
4,013.00
LSE
15:17:18
464
4,011.50
LSE
15:18:23
432
4,015.50
LSE
15:20:20
475
4,015.50
LSE
15:20:20
283
4,015.00
LSE
15:20:28
203
4,015.00
LSE
15:20:28
77
4,019.50
LSE
15:23:16
500
4,019.50
LSE
15:23:40
465
4,019.50
LSE
15:23:40
160
4,019.00
LSE
15:23:49
265
4,019.00
LSE
15:23:49
101
4,018.00
LSE
15:24:35
29
4,018.00
LSE
15:24:35
37
4,018.00
LSE
15:24:37
319
4,018.00
LSE
15:24:37
460
4,017.50
LSE
15:24:52
202
4,023.50
LSE
15:26:46
230
4,023.50
LSE
15:26:46
423
4,024.00
LSE
15:26:46
464
4,024.00
LSE
15:26:46
38
4,024.00
LSE
15:28:16
448
4,024.00
LSE
15:28:16
448
4,024.00
LSE
15:28:16
458
4,024.00
LSE
15:28:16
278
4,030.50
LSE
15:29:53
21
4,030.50
LSE
15:29:53
114
4,030.50
LSE
15:29:53
189
4,029.50
LSE
15:30:06
298
4,029.50
LSE
15:30:06
494
4,028.50
LSE
15:31:37
30
4,028.00
LSE
15:31:38
386
4,028.00
LSE
15:31:40
63
4,027.50
LSE
15:31:42
336
4,027.50
LSE
15:31:43
100
4,027.50
LSE
15:31:43
427
4,027.50
LSE
15:32:40
79
4,027.50
LSE
15:32:40
450
4,027.50
LSE
15:32:40
478
4,025.50
LSE
15:34:15
499
4,025.00
LSE
15:35:07
218
4,024.00
LSE
15:35:16
92
4,024.00
LSE
15:35:16
9
4,024.00
LSE
15:35:16
151
4,024.00
LSE
15:35:17
126
4,022.50
LSE
15:35:59
342
4,022.50
LSE
15:35:59
479
4,023.50
LSE
15:36:54
248
4,020.50
LSE
15:37:25
230
4,020.50
LSE
15:37:25
483
4,023.50
LSE
15:38:43
501
4,023.50
LSE
15:38:43
501
4,021.50
LSE
15:39:48
435
4,019.50
LSE
15:40:46
229
4,022.00
LSE
15:41:49
251
4,022.00
LSE
15:41:49
486
4,023.00
LSE
15:42:16
64
4,021.50
LSE
15:43:50
441
4,021.50
LSE
15:43:50
456
4,019.50
LSE
15:45:02
492
4,019.50
LSE
15:45:02
14
4,019.50
LSE
15:45:02
496
4,022.00
LSE
15:46:13
361
4,021.50
LSE
15:46:19
140
4,021.50
LSE
15:46:19
140
4,022.50
LSE
15:48:23
423
4,022.50
LSE
15:48:23
289
4,022.50
LSE
15:48:23
400
4,022.00
LSE
15:48:35
87
4,022.00
LSE
15:48:35
449
4,019.50
LSE
15:50:08
20
4,019.50
LSE
15:50:08
436
4,019.00
LSE
15:51:54
469
4,019.00
LSE
15:51:54
38
4,019.00
LSE
15:51:54
275
4,019.50
LSE
15:52:57
225
4,019.50
LSE
15:52:57
417
4,018.00
LSE
15:53:35
429
4,018.00
LSE
15:53:35
413
4,017.00
LSE
15:54:16
69
4,017.00
LSE
15:54:16
41
4,015.00
LSE
15:55:33
1
4,015.00
LSE
15:55:33
279
4,015.00
LSE
15:55:33
94
4,015.00
LSE
15:55:33
40
4,014.00
LSE
15:56:16
379
4,014.00
LSE
15:56:24
58
4,014.00
LSE
15:56:24
220
4,014.00
LSE
15:56:24
61
4,014.00
LSE
15:56:24
172
4,014.00
LSE
15:56:24
110
4,013.00
LSE
15:57:55
145
4,013.00
LSE
15:57:56
185
4,013.00
LSE
15:57:56
38
4,012.00
LSE
15:58:45
408
4,012.00
LSE
15:58:48
473
4,015.00
LSE
16:00:00
437
4,015.00
LSE
16:00:00
387
4,014.00
LSE
16:00:30
33
4,014.00
LSE
16:00:30
22
4,014.00
LSE
16:00:30
488
4,014.50
LSE
16:02:52
535
4,015.00
LSE
16:02:52
446
4,015.00
LSE
16:02:52
14
4,015.00
LSE
16:02:52
127
4,016.00
LSE
16:03:41
489
4,016.00
LSE
16:03:42
382
4,016.00
LSE
16:03:42
453
4,014.00
LSE
16:04:15
492
4,013.00
LSE
16:04:46
42
4,014.50
LSE
16:06:31
72
4,014.50
LSE
16:06:31
51
4,016.50
LSE
16:07:58
51
4,016.50
LSE
16:07:58
230
4,016.50
LSE
16:07:58
455
4,015.50
LSE
16:08:06
174
4,015.50
LSE
16:08:06
320
4,015.50
LSE
16:08:06
372
4,016.00
LSE
16:08:06
127
4,016.00
LSE
16:08:06
512
4,016.00
LSE
16:08:06
444
4,016.00
LSE
16:08:06
479
4,015.00
LSE
16:08:51
429
4,016.00
LSE
16:09:46
457
4,016.00
LSE
16:10:39
444
4,016.00
LSE
16:10:39
335
4,015.00
LSE
16:11:06
115
4,015.00
LSE
16:11:06
494
4,015.50
LSE
16:12:40
474
4,015.50
LSE
16:12:40
505
4,016.00
LSE
16:12:57
452
4,017.00
LSE
16:14:04
410
4,017.50
LSE
16:14:04
94
4,017.50
LSE
16:14:04
414
4,017.00
LSE
16:14:44
458
4,017.00
LSE
16:14:44
445
4,015.00
LSE
16:15:44
440
4,015.00
LSE
16:16:54
473
4,014.50
LSE
16:16:57
483
4,014.50
LSE
16:16:57
27
4,014.50
LSE
16:17:04
414
4,014.00
LSE
16:18:28
467
4,014.00
LSE
16:18:28
30
4,015.00
LSE
16:18:53
197
4,015.00
LSE
16:18:53
127
4,015.00
LSE
16:18:53
126
4,015.00
LSE
16:18:53
442
4,014.50
LSE
16:18:55
461
4,018.00
LSE
16:20:13
175
4,017.50
LSE
16:20:17
337
4,017.50
LSE
16:20:17
234
4,017.50
LSE
16:20:17
227
4,017.50
LSE
16:20:17
450
4,017.00
LSE
16:21:15
318
4,017.50
LSE
16:22:48
150
4,017.50
LSE
16:22:48
427
4,017.50
LSE
16:22:48
153
4,017.50
LSE
16:22:48
358
4,017.50
LSE
16:22:48
434
4,017.00
LSE
16:23:59
291
4,017.50
LSE
16:24:34
183
4,017.00
LSE
16:24:38
266
4,017.00
LSE
16:24:40
452
4,016.50
LSE
16:24:53
482
4,017.00
LSE
16:25:37
438
4,017.00
LSE
16:25:37
465
4,017.00
LSE
16:25:56
89
4,017.50
LSE
16:26:43
155
4,017.50
LSE
16:26:43
319
4,017.50
LSE
16:26:43
423
4,017.50
LSE
16:26:47
132
4,016.50
LSE
16:27:11
65
4,016.50
LSE
16:27:11
119
4,016.50
LSE
16:27:11
100
4,016.50
LSE
16:27:11
271
4,018.00
LSE
16:27:48
193
4,018.00
LSE
16:27:48
40
4,018.00
LSE
16:27:48
150
4,017.50
LSE
16:27:48
828
4,017.50
LSE
16:27:48
52
4,017.50
LSE
16:27:48
112
4,017.50
LSE
16:27:48
11
4,017.50
LSE
16:27:48
11
4,017.50
LSE
16:27:48
250
4,017.50
LSE
16:27:48
150
4,017.50
LSE
16:27:48
217
4,017.00
LSE
16:28:04
24
4,017.00
LSE
16:28:04
50
4,017.00
LSE
16:28:04
56
4,017.00
LSE
16:28:04
150
4,017.00
LSE
16:28:04
173
4,015.50
LSE
16:28:35
60
4,015.50
LSE
16:28:35
255
4,015.50
LSE
16:28:35
50
4,016.00
LSE
16:28:46
150
4,016.00
LSE
16:28:46
414
3,964.50
Turquoise
08:05:45
400
3,970.00
Turquoise
08:07:08
20
3,982.50
Turquoise
08:10:18
111
3,982.50
Turquoise
08:10:18
10
3,984.00
Turquoise
08:11:47
25
3,984.00
Turquoise
08:11:47
390
3,986.50
Turquoise
08:13:15
110
3,986.50
Turquoise
08:15:02
409
3,986.50
Turquoise
08:15:22
51
3,986.00
Turquoise
08:15:26
352
3,986.00
Turquoise
08:15:55
377
3,979.00
Turquoise
08:18:35
57
3,979.00
Turquoise
08:24:12
369
3,979.00
Turquoise
08:24:13
420
3,972.50
Turquoise
08:27:50
408
3,972.00
Turquoise
08:34:14
102
3,975.50
Turquoise
08:39:01
430
3,977.00
Turquoise
08:40:17
450
3,985.00
Turquoise
08:49:10
375
3,981.00
Turquoise
08:55:04
174
3,990.00
Turquoise
09:02:37
288
3,990.00
Turquoise
09:02:37
461
3,985.50
Turquoise
09:08:30
421
3,985.00
Turquoise
09:16:38
412
3,989.50
Turquoise
09:25:46
462
3,989.00
Turquoise
09:31:18
416
3,989.00
Turquoise
09:38:57
421
3,990.50
Turquoise
09:47:37
118
3,988.50
Turquoise
09:54:35
108
3,988.50
Turquoise
09:55:03
147
3,988.50
Turquoise
09:55:07
11
3,988.50
Turquoise
09:55:54
424
3,989.00
Turquoise
10:02:00
433
3,987.00
Turquoise
10:13:40
8
3,988.50
Turquoise
10:19:31
50
3,988.50
Turquoise
10:19:31
335
3,988.50
Turquoise
10:20:04
410
3,985.00
Turquoise
10:30:06
395
3,983.00
Turquoise
10:37:30
129
3,990.50
Turquoise
10:45:55
201
3,990.50
Turquoise
10:45:56
92
3,990.50
Turquoise
10:45:56
460
3,986.50
Turquoise
10:55:34
404
3,988.50
Turquoise
11:04:42
441
3,990.00
Turquoise
11:14:29
428
3,991.50
Turquoise
11:26:04
458
3,996.00
Turquoise
11:33:41
402
4,000.00
Turquoise
11:44:51
454
4,004.00
Turquoise
11:54:30
233
4,008.50
Turquoise
12:03:05
187
4,008.50
Turquoise
12:03:05
408
4,005.00
Turquoise
12:11:28
429
4,005.00
Turquoise
12:21:33
432
4,008.50
Turquoise
12:31:45
126
4,014.50
Turquoise
12:43:58
54
4,014.50
Turquoise
12:43:58
196
4,014.50
Turquoise
12:43:58
31
4,018.00
Turquoise
12:51:08
106
4,018.00
Turquoise
12:51:13
336
4,020.00
Turquoise
12:54:19
57
4,020.00
Turquoise
12:54:19
455
4,022.50
Turquoise
13:04:32
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.ENDPOSMZGZLVRGGMZM
Recent news on Unilever
See all newsREG - Stock Exch Notice - Admission to Trading - 31/10/2025
AnnouncementREG - Official List - Official List Notice
AnnouncementREG - Unilever PLC - Publication of Final Terms
AnnouncementREG - Unilever PLC - Statement re AGM Vote
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
Announcement