TIDMULVR
RNS Number : 0029P
Unilever PLC
13 October 2021
13 October 2021
Unilever PLC (the "Company") announces today that it has purchased
the following number of its ordinary shares on the London Stock Exchange
from UBS AG, London Branch ("UBS"). The repurchased shares will be
held in treasury.
Ordinary Shares
----------- -----------------
13 October
Date of purchases: 2021
----------- -----------------
Number of ordinary shares purchased: 412,177
----------- -----------------
Highest price paid per share: GBp 3,881.5000
----------- -----------------
Lowest price paid per share: GBp 3,816.5000
----------- -----------------
Volume weighted average price paid per share: GBp 3,849.9127
----------- -----------------
Such purchases form part of the Company's existing share buy-back programme
and were effected pursuant to the instructions issued to UBS by the
Company on 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 50,543,668 of
its ordinary shares in treasury and has 2,578,700,104 ordinary shares
in issue (excluding treasury shares).
Aggregated information
----------- -----------------
Trading venue Volume Aggregated
weighted volume (shares)
average
price
(GBp)
LSE 3,848.3259 222,728
----------- -----------------
BATS 3,853.0966 77,667
----------- -----------------
Chi-X 3,850.2854 78,218
----------- -----------------
Turquoise 3,852.2059 33,564
----------- -----------------
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
-----------------
Transaction details
----------- -----------------
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as
it applies in the UK (the Market Abuse Regulation), a full breakdown
of the individual trades made by UBS on behalf of the Company as part
of the buy-back programme is detailed below:
Quantity Price LastMkt ExecutionTime
---------- ---------- --------------
48 3,824.50 BATE 08:06:21
234 3,824.50 BATE 08:06:21
168 3,824.50 BATE 08:06:21
129 3,832.50 BATE 08:08:36
115 3,832.50 BATE 08:08:36
132 3,832.50 BATE 08:08:36
374 3,831.50 BATE 08:08:46
20 3,833.50 BATE 08:09:22
366 3,833.50 BATE 08:09:22
249 3,835.00 BATE 08:10:58
14 3,835.00 BATE 08:10:58
69 3,835.00 BATE 08:10:58
79 3,835.00 BATE 08:10:58
396 3,832.50 BATE 08:11:24
157 3,825.50 BATE 08:13:07
364 3,830.50 BATE 08:14:22
146 3,830.50 BATE 08:14:22
100 3,831.00 BATE 08:15:32
325 3,831.00 BATE 08:15:32
378 3,829.00 BATE 08:16:25
47 3,829.00 BATE 08:16:25
98 3,828.50 BATE 08:16:53
174 3,828.50 BATE 08:16:53
187 3,828.50 BATE 08:16:53
76 3,827.00 BATE 08:19:36
331 3,827.00 BATE 08:19:42
360 3,826.00 BATE 08:20:04
55 3,826.00 BATE 08:20:04
147 3,827.50 BATE 08:22:42
270 3,827.50 BATE 08:22:42
125 3,822.00 BATE 08:23:57
24 3,822.00 BATE 08:23:57
21 3,822.00 BATE 08:23:57
70 3,822.00 BATE 08:23:57
42 3,822.00 BATE 08:23:57
52 3,822.00 BATE 08:23:57
39 3,822.00 BATE 08:23:57
273 3,822.00 BATE 08:26:23
139 3,822.00 BATE 08:26:23
3 3,822.00 BATE 08:26:23
38 3,822.50 BATE 08:28:00
77 3,822.50 BATE 08:28:00
58 3,822.50 BATE 08:28:00
27 3,822.50 BATE 08:28:00
257 3,822.50 BATE 08:28:00
446 3,823.00 BATE 08:28:00
207 3,820.00 BATE 08:30:06
26 3,820.00 BATE 08:30:06
38 3,820.00 BATE 08:30:06
105 3,820.00 BATE 08:30:06
26 3820.0000 BATE 08:30:06
419 3820.0000 BATE 08:31:27
118 3817.5000 BATE 08:33:10
9 3817.5000 BATE 08:33:10
151 3818.0000 BATE 08:33:52
244 3818.0000 BATE 08:33:52
99 3819.0000 BATE 08:35:30
349 3819.0000 BATE 08:35:30
52 3820.0000 BATE 08:36:41
209 3820.0000 BATE 08:36:41
185 3820.0000 BATE 08:36:41
244 3820.5000 BATE 08:38:28
207 3820.5000 BATE 08:38:28
406 3820.0000 BATE 08:39:39
410 3820.0000 BATE 08:42:52
401 3817.0000 BATE 08:47:59
40 3817.0000 BATE 08:47:59
241 3822.5000 BATE 08:52:24
215 3822.5000 BATE 08:52:24
394 3825.5000 BATE 08:56:10
152 3825.5000 BATE 08:59:14
20 3825.5000 BATE 08:59:14
130 3825.5000 BATE 08:59:14
37 3825.5000 BATE 08:59:14
35 3825.5000 BATE 08:59:15
63 3827.5000 BATE 09:02:02
82 3827.5000 BATE 09:02:02
78 3827.5000 BATE 09:02:02
11 3827.5000 BATE 09:02:02
200 3827.5000 BATE 09:02:02
256 3828.0000 BATE 09:02:02
166 3828.0000 BATE 09:02:02
281 3827.5000 BATE 09:08:37
26 3827.5000 BATE 09:08:37
10 3827.5000 BATE 09:08:37
90 3827.5000 BATE 09:08:37
434 3831.0000 BATE 09:12:02
67 3830.5000 BATE 09:12:04
221 3830.5000 BATE 09:12:04
109 3830.5000 BATE 09:12:04
15 3830.5000 BATE 09:12:05
22 3830.5000 BATE 09:12:07
431 3826.0000 BATE 09:14:53
160 3826.0000 BATE 09:20:10
244 3826.0000 BATE 09:20:10
444 3826.0000 BATE 09:20:10
224 3834.0000 BATE 09:24:39
74 3834.0000 BATE 09:24:39
93 3834.0000 BATE 09:24:39
194 3835.0000 BATE 09:25:09
30 3835.0000 BATE 09:25:19
406 3835.0000 BATE 09:25:19
29 3835.0000 BATE 09:25:19
180 3835.0000 BATE 09:25:19
142 3833.5000 BATE 09:26:20
62 3833.5000 BATE 09:26:20
148 3833.5000 BATE 09:26:20
56 3833.5000 BATE 09:26:20
420 3831.0000 BATE 09:27:41
26 3833.0000 BATE 09:29:46
98 3833.5000 BATE 09:30:05
52 3833.5000 BATE 09:30:05
142 3833.5000 BATE 09:30:06
35 3833.5000 BATE 09:30:06
61 3833.5000 BATE 09:30:06
428 3833.5000 BATE 09:31:20
449 3833.0000 BATE 09:32:09
159 3832.0000 BATE 09:33:34
62 3832.0000 BATE 09:33:34
84 3832.0000 BATE 09:33:34
23 3832.0000 BATE 09:33:34
21 3832.0000 BATE 09:35:12
58 3832.0000 BATE 09:35:12
167 3831.5000 BATE 09:35:13
24 3831.5000 BATE 09:35:13
293 3833.0000 BATE 09:35:31
6 3833.0000 BATE 09:35:31
94 3833.0000 BATE 09:35:31
19 3831.5000 BATE 09:36:04
355 3831.5000 BATE 09:36:04
364 3835.0000 BATE 09:37:47
84 3835.0000 BATE 09:37:47
21 3835.5000 BATE 09:39:07
67 3835.5000 BATE 09:39:08
67 3835.5000 BATE 09:39:08
47 3835.5000 BATE 09:39:14
100 3835.5000 BATE 09:39:14
147 3835.5000 BATE 09:39:14
156 3835.0000 BATE 09:39:15
220 3835.0000 BATE 09:39:28
122 3837.5000 BATE 09:42:07
68 3837.5000 BATE 09:42:07
252 3837.5000 BATE 09:42:07
67 3837.5000 BATE 09:42:08
10 3837.5000 BATE 09:42:08
160 3837.5000 BATE 09:42:08
17 3837.5000 BATE 09:42:08
4 3839.5000 BATE 09:45:28
370 3839.5000 BATE 09:45:28
52 3839.0000 BATE 09:45:29
124 3839.0000 BATE 09:45:29
248 3839.0000 BATE 09:45:29
384 3841.5000 BATE 09:49:01
58 3841.5000 BATE 09:49:01
292 3844.0000 BATE 09:51:29
81 3844.0000 BATE 09:51:29
271 3844.5000 BATE 09:52:36
179 3844.5000 BATE 09:52:36
68 3845.0000 BATE 09:54:00
323 3845.0000 BATE 09:54:01
397 3845.0000 BATE 09:54:27
420 3843.0000 BATE 09:56:04
18 3842.0000 BATE 09:57:13
135 3842.0000 BATE 09:57:13
93 3842.0000 BATE 09:57:13
120 3842.0000 BATE 09:57:13
141 3842.0000 BATE 09:57:13
62 3842.0000 BATE 09:57:13
130 3842.0000 BATE 09:57:21
111 3842.0000 BATE 09:57:21
460 3841.5000 BATE 09:58:12
31 3842.0000 BATE 09:58:28
84 3842.0000 BATE 09:58:28
76 3841.0000 BATE 09:59:17
198 3841.0000 BATE 09:59:17
39 3841.0000 BATE 09:59:17
69 3841.0000 BATE 09:59:17
27 3841.0000 BATE 09:59:17
77 3842.0000 BATE 10:02:31
250 3842.0000 BATE 10:02:31
81 3842.0000 BATE 10:02:31
4 3842.0000 BATE 10:02:31
148 3842.0000 BATE 10:02:31
216 3842.0000 BATE 10:02:31
87 3841.0000 BATE 10:04:01
402 3840.5000 BATE 10:04:41
39 3840.5000 BATE 10:04:41
98 3840.5000 BATE 10:07:49
143 3840.5000 BATE 10:07:50
95 3840.5000 BATE 10:07:50
72 3840.5000 BATE 10:07:50
33 3840.5000 BATE 10:07:50
389 3843.5000 BATE 10:12:03
423 3843.5000 BATE 10:13:12
74 3844.0000 BATE 10:13:27
40 3844.0000 BATE 10:13:27
100 3845.0000 BATE 10:15:05
336 3845.0000 BATE 10:15:05
45 3844.5000 BATE 10:15:23
132 3844.5000 BATE 10:15:24
25 3844.5000 BATE 10:16:16
25 3844.5000 BATE 10:16:16
209 3844.5000 BATE 10:16:16
56 3843.5000 BATE 10:17:34
37 3843.5000 BATE 10:17:34
28 3843.5000 BATE 10:17:34
36 3843.5000 BATE 10:17:34
12 3843.5000 BATE 10:17:34
33 3843.5000 BATE 10:17:34
174 3843.5000 BATE 10:17:34
386 3846.0000 BATE 10:21:00
54 3846.0000 BATE 10:21:00
221 3846.0000 BATE 10:21:00
147 3846.0000 BATE 10:21:00
376 3848.5000 BATE 10:21:46
318 3851.0000 BATE 10:24:47
62 3851.0000 BATE 10:24:47
36 3854.5000 BATE 10:30:02
46 3854.5000 BATE 10:30:02
100 3854.5000 BATE 10:30:02
95 3854.5000 BATE 10:30:02
100 3854.5000 BATE 10:30:02
385 3857.5000 BATE 10:31:56
371 3861.0000 BATE 10:38:27
215 3869.5000 BATE 10:48:04
29 3869.5000 BATE 10:48:04
29 3869.5000 BATE 10:48:18
65 3869.5000 BATE 10:48:18
391 3869.5000 BATE 10:48:30
81 3869.5000 BATE 10:48:30
4 3870.5000 BATE 10:51:02
231 3870.5000 BATE 10:51:03
100 3870.5000 BATE 10:51:04
14 3870.5000 BATE 10:51:37
34 3870.5000 BATE 10:51:48
450 3869.5000 BATE 10:54:05
377 3869.5000 BATE 10:55:03
23 3869.5000 BATE 10:55:07
441 3870.0000 BATE 10:56:28
401 3862.5000 BATE 12:11:35
375 3860.0000 BATE 12:17:59
405 3863.0000 BATE 12:22:27
374 3866.5000 BATE 12:30:21
39 3866.5000 BATE 12:30:21
425 3867.5000 BATE 12:42:47
35 3867.5000 BATE 12:43:03
127 3860.5000 BATE 12:55:02
49 3860.5000 BATE 12:55:02
195 3860.5000 BATE 12:55:02
37 3863.0000 BATE 13:04:43
33 3863.0000 BATE 13:04:43
42 3863.0000 BATE 13:04:43
136 3863.0000 BATE 13:04:43
32 3863.0000 BATE 13:04:43
60 3863.0000 BATE 13:04:43
18 3863.0000 BATE 13:04:43
44 3863.0000 BATE 13:04:43
336 3865.5000 BATE 13:20:08
107 3865.5000 BATE 13:20:08
12 3864.0000 BATE 13:25:43
324 3864.0000 BATE 13:25:43
13 3864.0000 BATE 13:25:43
89 3864.0000 BATE 13:25:43
297 3864.5000 BATE 13:30:01
132 3864.5000 BATE 13:30:01
357 3863.5000 BATE 13:32:30
24 3863.5000 BATE 13:32:30
374 3861.0000 BATE 13:35:58
87 3861.0000 BATE 13:35:58
304 3862.5000 BATE 13:38:34
6 3862.5000 BATE 13:38:34
83 3862.5000 BATE 13:38:34
429 3859.0000 BATE 13:41:52
416 3857.0000 BATE 13:45:57
415 3863.0000 BATE 13:53:34
130 3861.5000 BATE 13:55:23
49 3861.5000 BATE 13:55:23
184 3861.5000 BATE 13:55:23
15 3861.5000 BATE 13:55:23
369 3858.5000 BATE 14:00:02
29 3858.5000 BATE 14:00:02
435 3856.5000 BATE 14:03:26
17 3856.5000 BATE 14:03:26
172 3855.5000 BATE 14:05:20
156 3855.5000 BATE 14:05:20
105 3855.5000 BATE 14:05:46
436 3854.0000 BATE 14:09:40
12 3857.0000 BATE 14:11:57
177 3857.0000 BATE 14:11:57
177 3857.0000 BATE 14:11:57
48 3857.0000 BATE 14:11:57
278 3857.0000 BATE 14:11:57
42 3857.0000 BATE 14:11:57
110 3857.0000 BATE 14:11:57
168 3857.5000 BATE 14:13:26
241 3857.5000 BATE 14:13:26
34 3857.5000 BATE 14:13:26
136 3857.5000 BATE 14:15:28
23 3857.5000 BATE 14:15:28
240 3857.5000 BATE 14:15:46
150 3857.5000 BATE 14:15:46
26 3857.5000 BATE 14:15:46
11 3857.5000 BATE 14:15:46
100 3857.5000 BATE 14:15:46
24 3857.5000 BATE 14:15:46
76 3857.5000 BATE 14:15:46
403 3857.0000 BATE 14:16:46
120 3859.0000 BATE 14:18:24
27 3861.5000 BATE 14:19:38
8 3861.5000 BATE 14:19:38
142 3861.5000 BATE 14:19:38
272 3861.5000 BATE 14:19:38
448 3865.0000 BATE 14:24:21
414 3864.5000 BATE 14:25:01
41 3863.5000 BATE 14:26:50
23 3863.5000 BATE 14:26:50
380 3863.5000 BATE 14:26:50
170 3865.5000 BATE 14:28:02
310 3865.5000 BATE 14:28:15
77 3865.5000 BATE 14:28:15
244 3865.5000 BATE 14:28:15
393 3866.5000 BATE 14:29:46
156 3867.0000 BATE 14:30:40
88 3867.0000 BATE 14:30:40
13 3867.0000 BATE 14:30:41
137 3867.0000 BATE 14:30:41
40 3871.0000 BATE 14:32:07
420 3871.0000 BATE 14:32:10
289 3871.0000 BATE 14:32:10
107 3871.0000 BATE 14:32:10
614 3870.5000 BATE 14:32:14
184 3868.5000 BATE 14:33:17
20 3868.5000 BATE 14:33:17
49 3868.5000 BATE 14:33:17
80 3868.5000 BATE 14:33:17
68 3868.5000 BATE 14:33:17
42 3868.5000 BATE 14:33:17
223 3869.0000 BATE 14:33:17
175 3869.0000 BATE 14:33:17
410 3870.5000 BATE 14:34:33
99 3870.0000 BATE 14:35:27
24 3870.0000 BATE 14:35:27
200 3870.0000 BATE 14:35:27
83 3870.0000 BATE 14:35:27
34 3870.0000 BATE 14:35:27
78 3872.5000 BATE 14:37:01
416 3873.0000 BATE 14:37:10
88 3873.0000 BATE 14:38:06
350 3873.0000 BATE 14:38:06
371 3870.5000 BATE 14:39:35
19 3869.0000 BATE 14:40:40
92 3869.0000 BATE 14:40:40
341 3869.0000 BATE 14:40:40
393 3869.5000 BATE 14:41:16
457 3869.5000 BATE 14:41:45
458 3869.5000 BATE 14:42:19
356 3867.0000 BATE 14:42:57
29 3867.0000 BATE 14:42:57
401 3867.0000 BATE 14:43:24
160 3868.5000 BATE 14:45:17
234 3868.5000 BATE 14:45:17
8 3868.5000 BATE 14:45:17
415 3867.0000 BATE 14:46:02
253 3869.5000 BATE 14:48:19
161 3869.5000 BATE 14:48:19
424 3868.5000 BATE 14:49:43
20 3868.5000 BATE 14:49:43
374 3868.5000 BATE 14:50:28
368 3867.5000 BATE 14:50:47
18 3867.5000 BATE 14:50:47
452 3871.0000 BATE 14:52:57
440 3872.0000 BATE 14:53:52
134 3871.5000 BATE 14:54:27
104 3871.5000 BATE 14:54:27
199 3871.5000 BATE 14:54:32
90 3871.0000 BATE 14:55:09
166 3870.0000 BATE 14:55:39
170 3870.0000 BATE 14:55:40
10 3870.0000 BATE 14:55:40
114 3870.0000 BATE 14:55:54
418 3868.0000 BATE 14:56:31
18 3867.5000 BATE 14:57:31
226 3867.5000 BATE 14:57:31
155 3867.5000 BATE 14:57:31
119 3868.5000 BATE 14:58:18
7 3868.5000 BATE 14:58:18
330 3868.5000 BATE 14:58:19
410 3869.0000 BATE 14:59:59
133 3869.0000 BATE 14:59:59
65 3869.0000 BATE 14:59:59
218 3869.0000 BATE 14:59:59
179 3870.0000 BATE 15:01:24
131 3870.0000 BATE 15:01:24
80 3870.0000 BATE 15:01:24
427 3869.5000 BATE 15:01:35
307 3869.0000 BATE 15:02:40
106 3869.0000 BATE 15:02:40
446 3868.5000 BATE 15:02:44
48 3872.5000 BATE 15:06:54
240 3872.5000 BATE 15:06:54
90 3872.5000 BATE 15:06:54
90 3873.5000 BATE 15:07:13
378 3873.5000 BATE 15:07:58
79 3873.5000 BATE 15:07:58
144 3875.5000 BATE 15:08:54
227 3875.5000 BATE 15:08:54
39 3875.5000 BATE 15:08:54
333 3875.0000 BATE 15:09:09
107 3875.0000 BATE 15:09:09
390 3877.5000 BATE 15:13:01
48 3878.0000 BATE 15:14:22
380 3878.0000 BATE 15:14:22
105 3878.0000 BATE 15:15:45
265 3878.0000 BATE 15:15:45
343 3876.0000 BATE 15:17:52
43 3876.0000 BATE 15:17:52
140 3875.5000 BATE 15:18:29
148 3875.5000 BATE 15:18:29
96 3875.5000 BATE 15:18:29
40 3875.5000 BATE 15:18:29
148 3874.5000 BATE 15:21:04
175 3874.5000 BATE 15:21:05
20 3874.5000 BATE 15:21:05
45 3874.5000 BATE 15:21:05
101 3874.5000 BATE 15:21:05
14 3874.5000 BATE 15:21:05
194 3874.5000 BATE 15:21:05
36 3874.5000 BATE 15:21:05
63 3874.5000 BATE 15:21:07
16 3874.5000 BATE 15:21:07
438 3873.0000 BATE 15:22:10
126 3872.0000 BATE 15:23:10
4 3872.0000 BATE 15:23:11
155 3872.0000 BATE 15:23:13
152 3872.0000 BATE 15:23:16
199 3873.5000 BATE 15:24:38
100 3873.5000 BATE 15:24:38
110 3873.5000 BATE 15:24:38
1 3873.5000 BATE 15:24:38
379 3873.5000 BATE 15:24:38
237 3872.5000 BATE 15:26:45
142 3872.5000 BATE 15:26:45
3 3872.5000 BATE 15:26:45
131 3872.5000 BATE 15:27:48
313 3872.5000 BATE 15:28:12
266 3872.5000 BATE 15:29:01
100 3872.5000 BATE 15:29:01
90 3872.5000 BATE 15:29:01
371 3873.5000 BATE 15:31:04
12 3873.0000 BATE 15:31:11
119 3877.5000 BATE 15:33:13
220 3877.0000 BATE 15:33:31
218 3877.0000 BATE 15:33:31
313 3877.5000 BATE 15:33:31
394 3881.5000 BATE 15:35:57
401 3881.0000 BATE 15:36:56
402 3880.5000 BATE 15:38:16
20 3880.5000 BATE 15:38:16
372 3880.5000 BATE 15:39:36
397 3876.0000 BATE 15:41:00
199 3876.0000 BATE 15:41:27
198 3876.0000 BATE 15:41:27
7 3876.0000 BATE 15:41:27
90 3824.5000 CHIX 08:06:21
328 3824.5000 CHIX 08:06:21
95 3829.5000 CHIX 08:07:09
49 3829.5000 CHIX 08:07:09
248 3829.5000 CHIX 08:07:22
418 3832.0000 CHIX 08:08:36
36 3832.0000 CHIX 08:08:36
422 3831.0000 CHIX 08:08:46
385 3834.0000 CHIX 08:09:22
394 3834.0000 CHIX 08:09:22
339 3834.0000 CHIX 08:10:07
14 3834.0000 CHIX 08:10:07
250 3835.0000 CHIX 08:10:58
200 3835.0000 CHIX 08:10:58
380 3835.0000 CHIX 08:10:58
432 3830.0000 CHIX 08:14:22
267 3831.0000 CHIX 08:15:32
161 3831.0000 CHIX 08:15:32
34 3831.0000 CHIX 08:15:32
456 3829.0000 CHIX 08:16:25
198 3827.0000 CHIX 08:17:53
100 3827.0000 CHIX 08:17:53
100 3827.0000 CHIX 08:17:53
408 3827.0000 CHIX 08:17:53
1 3827.0000 CHIX 08:17:53
13 3827.0000 CHIX 08:19:36
235 3827.0000 CHIX 08:19:42
169 3827.0000 CHIX 08:19:42
2 3827.0000 CHIX 08:19:42
440 3827.0000 CHIX 08:22:44
43 3822.0000 CHIX 08:23:57
84 3822.0000 CHIX 08:24:05
329 3822.0000 CHIX 08:24:27
256 3821.5000 CHIX 08:26:23
79 3821.5000 CHIX 08:26:23
34 3821.5000 CHIX 08:26:23
56 3821.5000 CHIX 08:26:23
441 3822.5000 CHIX 08:28:00
371 3823.0000 CHIX 08:28:00
10 3822.5000 CHIX 08:28:46
419 3822.5000 CHIX 08:28:46
293 3820.0000 CHIX 08:30:06
161 3820.0000 CHIX 08:30:10
1 3820.0000 CHIX 08:30:10
118 3820.0000 CHIX 08:30:10
75 3820.5000 CHIX 08:31:27
372 3820.5000 CHIX 08:31:27
432 3817.0000 CHIX 08:32:11
352 3818.0000 CHIX 08:33:52
83 3818.0000 CHIX 08:33:52
65 3819.0000 CHIX 08:35:30
387 3819.0000 CHIX 08:35:30
126 3820.5000 CHIX 08:37:15
23 3820.5000 CHIX 08:37:15
200 3820.5000 CHIX 08:37:15
429 3821.0000 CHIX 08:37:15
210 3820.5000 CHIX 08:37:45
118 3820.5000 CHIX 08:37:45
58 3820.5000 CHIX 08:37:45
15 3820.5000 CHIX 08:37:45
403 3820.0000 CHIX 08:39:39
157 3820.0000 CHIX 08:42:14
301 3820.0000 CHIX 08:42:52
136 3817.0000 CHIX 08:45:43
297 3817.0000 CHIX 08:45:43
390 3819.0000 CHIX 08:49:41
391 3824.5000 CHIX 08:53:58
207 3824.5000 CHIX 08:54:00
187 3824.5000 CHIX 08:54:00
4 3824.5000 CHIX 08:54:00
457 3825.5000 CHIX 08:56:10
404 3824.5000 CHIX 08:56:21
30 3824.5000 CHIX 08:56:21
387 3823.5000 CHIX 08:56:44
318 3827.5000 CHIX 09:02:02
41 3827.5000 CHIX 09:02:02
47 3827.5000 CHIX 09:02:02
398 3828.0000 CHIX 09:06:03
167 3827.5000 CHIX 09:08:37
209 3827.5000 CHIX 09:08:37
1 3831.0000 CHIX 09:11:07
418 3831.0000 CHIX 09:11:07
376 3830.5000 CHIX 09:12:07
438 3826.5000 CHIX 09:14:41
105 3826.5000 CHIX 09:20:09
243 3826.5000 CHIX 09:20:09
184 3826.5000 CHIX 09:20:09
75 3826.0000 CHIX 09:21:44
10 3826.0000 CHIX 09:22:08
224 3832.0000 CHIX 09:24:04
44 3832.0000 CHIX 09:24:04
144 3834.5000 CHIX 09:24:30
263 3834.5000 CHIX 09:24:39
396 3835.0000 CHIX 09:24:39
195 3835.0000 CHIX 09:25:09
59 3835.0000 CHIX 09:25:19
278 3835.0000 CHIX 09:25:19
423 3834.5000 CHIX 09:25:33
379 3834.0000 CHIX 09:26:20
434 3831.5000 CHIX 09:27:13
373 3831.0000 CHIX 09:27:41
67 3833.5000 CHIX 09:30:06
243 3833.5000 CHIX 09:30:06
21 3833.5000 CHIX 09:30:56
40 3833.5000 CHIX 09:30:56
397 3833.5000 CHIX 09:31:20
78 3833.5000 CHIX 09:31:20
120 3832.5000 CHIX 09:32:12
100 3832.5000 CHIX 09:32:15
158 3832.5000 CHIX 09:32:27
397 3833.0000 CHIX 09:35:31
381 3832.5000 CHIX 09:35:39
426 3831.5000 CHIX 09:35:41
24 3831.5000 CHIX 09:36:04
277 3831.5000 CHIX 09:36:04
424 3834.5000 CHIX 09:37:47
430 3834.5000 CHIX 09:37:48
85 3834.5000 CHIX 09:38:35
215 3834.5000 CHIX 09:38:35
441 3834.5000 CHIX 09:38:39
82 3834.5000 CHIX 09:38:39
371 3835.5000 CHIX 09:39:15
108 3835.0000 CHIX 09:39:53
308 3835.0000 CHIX 09:39:53
20 3835.0000 CHIX 09:39:53
421 3837.5000 CHIX 09:42:07
436 3840.0000 CHIX 09:44:54
375 3839.5000 CHIX 09:45:28
440 3841.5000 CHIX 09:49:01
271 3844.0000 CHIX 09:51:32
160 3844.0000 CHIX 09:51:32
415 3844.5000 CHIX 09:52:36
407 3845.0000 CHIX 09:54:27
100 3844.0000 CHIX 09:54:53
100 3844.0000 CHIX 09:54:53
427 3843.0000 CHIX 09:56:04
394 3841.5000 CHIX 09:57:21
41 3841.5000 CHIX 09:57:40
405 3841.5000 CHIX 09:58:12
449 3840.5000 CHIX 10:00:50
383 3842.5000 CHIX 10:03:30
55 3842.5000 CHIX 10:03:30
122 3841.0000 CHIX 10:05:44
292 3841.0000 CHIX 10:05:44
414 3840.5000 CHIX 10:07:50
28 3840.5000 CHIX 10:07:50
94 3844.0000 CHIX 10:12:01
100 3844.0000 CHIX 10:12:01
93 3844.0000 CHIX 10:12:01
100 3844.0000 CHIX 10:12:01
17 3844.0000 CHIX 10:12:01
426 3843.5000 CHIX 10:12:03
74 3845.0000 CHIX 10:15:55
307 3845.0000 CHIX 10:15:55
390 3844.0000 CHIX 10:17:34
362 3846.0000 CHIX 10:21:00
36 3846.0000 CHIX 10:21:00
379 3848.5000 CHIX 10:21:46
142 3851.0000 CHIX 10:24:47
171 3851.0000 CHIX 10:24:47
79 3851.0000 CHIX 10:24:47
75 3851.0000 CHIX 10:26:02
11 3851.0000 CHIX 10:26:02
292 3851.0000 CHIX 10:26:02
63 3851.0000 CHIX 10:26:02
373 3854.0000 CHIX 10:27:47
195 3855.0000 CHIX 10:29:41
65 3855.0000 CHIX 10:29:41
168 3855.0000 CHIX 10:30:02
391 3857.5000 CHIX 10:31:56
39 3857.0000 CHIX 10:33:45
406 3857.0000 CHIX 10:33:53
450 3861.5000 CHIX 10:36:56
413 3860.5000 CHIX 10:39:03
402 3864.0000 CHIX 10:41:26
407 3869.5000 CHIX 10:44:48
33 3869.5000 CHIX 10:44:48
21 3869.5000 CHIX 10:46:24
65 3869.5000 CHIX 10:46:42
93 3870.0000 CHIX 10:47:02
200 3870.0000 CHIX 10:47:05
13 3870.0000 CHIX 10:47:25
61 3870.0000 CHIX 10:47:30
79 3870.0000 CHIX 10:47:48
20 3870.0000 CHIX 10:47:48
370 3870.0000 CHIX 10:48:04
42 3869.5000 CHIX 10:50:14
397 3869.5000 CHIX 10:50:14
440 3870.0000 CHIX 10:52:28
234 3870.5000 CHIX 10:55:00
138 3870.5000 CHIX 10:55:00
5 3870.5000 CHIX 10:55:00
403 3862.5000 CHIX 12:11:35
10 3859.0000 CHIX 12:18:05
41 3859.0000 CHIX 12:18:06
35 3859.0000 CHIX 12:18:06
160 3859.0000 CHIX 12:18:06
39 3859.0000 CHIX 12:18:06
396 3863.0000 CHIX 12:22:27
330 3866.5000 CHIX 12:30:21
47 3866.5000 CHIX 12:30:21
261 3866.5000 CHIX 12:36:28
14 3866.5000 CHIX 12:36:28
125 3866.5000 CHIX 12:36:28
3 3867.0000 CHIX 12:45:22
375 3867.0000 CHIX 12:45:22
272 3863.0000 CHIX 12:45:24
156 3863.0000 CHIX 12:45:24
169 3859.5000 CHIX 12:50:21
262 3859.5000 CHIX 12:50:21
36 3862.0000 CHIX 12:58:35
194 3862.0000 CHIX 12:58:35
107 3862.0000 CHIX 12:58:35
96 3862.0000 CHIX 12:58:35
418 3863.5000 CHIX 13:07:48
459 3865.5000 CHIX 13:20:08
262 3864.0000 CHIX 13:25:43
124 3864.0000 CHIX 13:25:43
155 3866.0000 CHIX 13:30:30
45 3865.5000 CHIX 13:30:31
293 3865.5000 CHIX 13:30:31
93 3865.5000 CHIX 13:30:31
66 3863.0000 CHIX 13:33:55
161 3863.0000 CHIX 13:33:55
158 3863.0000 CHIX 13:34:09
30 3861.5000 CHIX 13:36:48
310 3861.5000 CHIX 13:36:48
17 3861.5000 CHIX 13:36:48
58 3861.5000 CHIX 13:36:49
118 3861.0000 CHIX 13:37:50
67 3861.0000 CHIX 13:37:50
44 3861.0000 CHIX 13:37:50
167 3861.0000 CHIX 13:37:50
130 3858.5000 CHIX 13:42:31
222 3858.5000 CHIX 13:42:33
50 3858.5000 CHIX 13:42:33
200 3857.5000 CHIX 13:46:48
44 3857.5000 CHIX 13:46:48
199 3857.5000 CHIX 13:46:48
404 3860.5000 CHIX 13:48:49
418 3860.0000 CHIX 13:48:51
145 3863.0000 CHIX 13:53:34
314 3863.0000 CHIX 13:53:34
349 3860.5000 CHIX 13:57:54
49 3860.5000 CHIX 13:57:54
47 3856.0000 CHIX 14:02:37
412 3856.0000 CHIX 14:02:37
132 3856.0000 CHIX 14:04:33
43 3856.0000 CHIX 14:04:33
196 3856.0000 CHIX 14:04:41
386 3854.0000 CHIX 14:09:40
451 3855.5000 CHIX 14:10:37
51 3856.0000 CHIX 14:10:37
360 3856.0000 CHIX 14:10:37
47 3858.0000 CHIX 14:12:48
198 3858.0000 CHIX 14:12:48
182 3858.0000 CHIX 14:12:48
22 3858.0000 CHIX 14:12:49
398 3857.5000 CHIX 14:13:26
104 3857.5000 CHIX 14:15:46
292 3857.5000 CHIX 14:15:46
460 3857.5000 CHIX 14:16:42
398 3859.0000 CHIX 14:18:24
217 3862.0000 CHIX 14:19:38
244 3862.0000 CHIX 14:19:38
159 3861.0000 CHIX 14:21:06
228 3861.0000 CHIX 14:21:06
73 3861.0000 CHIX 14:21:06
407 3865.0000 CHIX 14:24:21
415 3864.5000 CHIX 14:24:23
453 3864.5000 CHIX 14:25:01
427 3863.5000 CHIX 14:26:50
228 3865.5000 CHIX 14:28:02
216 3865.5000 CHIX 14:28:15
434 3866.5000 CHIX 14:29:46
443 3865.5000 CHIX 14:29:47
408 3867.0000 CHIX 14:30:40
100 3870.0000 CHIX 14:31:51
7 3870.0000 CHIX 14:31:51
335 3870.5000 CHIX 14:31:55
66 3870.5000 CHIX 14:31:55
424 3871.0000 CHIX 14:32:10
436 3870.0000 CHIX 14:32:14
162 3870.5000 CHIX 14:32:14
251 3870.5000 CHIX 14:32:14
138 3870.5000 CHIX 14:32:14
268 3870.5000 CHIX 14:32:14
420 3867.5000 CHIX 14:32:43
25 3868.0000 CHIX 14:33:17
44 3868.0000 CHIX 14:33:17
352 3868.0000 CHIX 14:33:17
382 3868.5000 CHIX 14:33:17
48 3870.5000 CHIX 14:34:33
347 3870.5000 CHIX 14:34:33
254 3870.0000 CHIX 14:34:46
7 3870.0000 CHIX 14:34:46
190 3870.0000 CHIX 14:34:46
321 3870.5000 CHIX 14:35:12
91 3870.5000 CHIX 14:35:12
14 3870.5000 CHIX 14:35:26
106 3870.5000 CHIX 14:35:26
302 3870.5000 CHIX 14:35:26
216 3868.5000 CHIX 14:45:17
163 3868.5000 CHIX 14:45:17
445 3868.0000 CHIX 14:45:27
76 3870.0000 CHIX 14:48:19
323 3870.0000 CHIX 14:48:19
186 3868.5000 CHIX 14:49:43
248 3868.5000 CHIX 14:49:43
407 3867.0000 CHIX 14:50:47
21 3867.0000 CHIX 14:50:47
448 3872.0000 CHIX 14:53:52
427 3868.0000 CHIX 14:56:31
118 3868.0000 CHIX 14:58:28
155 3868.0000 CHIX 14:58:28
59 3868.0000 CHIX 14:58:29
35 3868.0000 CHIX 14:58:29
11 3869.0000 CHIX 14:59:59
412 3869.0000 CHIX 14:59:59
83 3870.0000 CHIX 15:00:48
205 3870.0000 CHIX 15:01:24
117 3870.0000 CHIX 15:01:24
388 3869.5000 CHIX 15:01:35
73 3869.5000 CHIX 15:01:35
371 3869.0000 CHIX 15:02:17
39 3869.0000 CHIX 15:02:17
415 3873.5000 CHIX 15:07:13
447 3873.5000 CHIX 15:07:58
442 3875.0000 CHIX 15:09:09
443 3877.5000 CHIX 15:13:01
428 3878.0000 CHIX 15:13:56
410 3879.0000 CHIX 15:16:38
427 3875.5000 CHIX 15:18:29
370 3874.5000 CHIX 15:21:40
46 3874.5000 CHIX 15:21:40
143 3873.5000 CHIX 15:24:38
235 3873.5000 CHIX 15:24:38
32 3873.5000 CHIX 15:25:39
356 3873.5000 CHIX 15:25:39
449 3872.5000 CHIX 15:27:24
409 3872.5000 CHIX 15:28:12
150 3874.0000 CHIX 15:30:26
228 3874.0000 CHIX 15:30:26
47 3874.0000 CHIX 15:30:32
442 3877.5000 CHIX 15:33:31
429 3881.5000 CHIX 15:35:57
422 3881.0000 CHIX 15:36:56
453 3879.5000 CHIX 15:37:20
23 3878.5000 CHIX 15:40:01
91 3878.5000 CHIX 15:40:01
175 3878.5000 CHIX 15:40:01
151 3878.5000 CHIX 15:40:01
231 3877.5000 CHIX 15:44:47
201 3877.5000 CHIX 15:44:47
516 3824.5000 LSE 08:06:21
480 3830.0000 LSE 08:07:08
117 3829.5000 LSE 08:07:09
479 3829.5000 LSE 08:07:22
352 3829.5000 LSE 08:07:22
470 3832.5000 LSE 08:08:36
83 3832.5000 LSE 08:08:36
522 3832.5000 LSE 08:08:36
442 3832.5000 LSE 08:08:46
150 3832.0000 LSE 08:08:46
24 3832.5000 LSE 08:08:46
500 3832.5000 LSE 08:08:46
582 3832.0000 LSE 08:08:46
19 3835.5000 LSE 08:08:59
150 3835.5000 LSE 08:08:59
461 3835.0000 LSE 08:08:59
199 3835.0000 LSE 08:08:59
203 3835.0000 LSE 08:08:59
506 3835.0000 LSE 08:09:07
108 3835.0000 LSE 08:09:07
67 3835.0000 LSE 08:09:12
453 3834.5000 LSE 08:09:22
8 3834.5000 LSE 08:09:22
271 3834.5000 LSE 08:09:22
150 3834.0000 LSE 08:09:22
14 3834.0000 LSE 08:09:22
476 3834.5000 LSE 08:09:22
784 3834.5000 LSE 08:09:22
215 3835.5000 LSE 08:09:52
222 3835.5000 LSE 08:09:52
345 3835.5000 LSE 08:09:52
69 3835.5000 LSE 08:09:52
61 3835.5000 LSE 08:09:52
417 3835.0000 LSE 08:10:04
476 3835.0000 LSE 08:10:04
701 3834.0000 LSE 08:10:07
418 3835.5000 LSE 08:10:56
58 3835.5000 LSE 08:10:56
127 3835.5000 LSE 08:10:56
294 3835.5000 LSE 08:10:56
687 3834.5000 LSE 08:11:00
450 3833.5000 LSE 08:11:11
604 3832.5000 LSE 08:11:24
15 3831.0000 LSE 08:13:48
26 3831.0000 LSE 08:13:48
52 3831.0000 LSE 08:13:48
150 3831.0000 LSE 08:13:48
49 3830.5000 LSE 08:13:48
180 3830.5000 LSE 08:13:48
464 3830.5000 LSE 08:13:48
102 3830.0000 LSE 08:14:05
280 3832.0000 LSE 08:15:04
393 3832.0000 LSE 08:15:04
174 3832.0000 LSE 08:15:04
160 3832.5000 LSE 08:15:04
76 3832.5000 LSE 08:15:04
78 3832.5000 LSE 08:15:04
152 3832.5000 LSE 08:15:04
150 3831.5000 LSE 08:15:32
558 3831.5000 LSE 08:15:32
721 3830.0000 LSE 08:15:39
434 3829.5000 LSE 08:15:41
281 3829.5000 LSE 08:16:09
196 3829.5000 LSE 08:16:09
550 3829.0000 LSE 08:16:25
153 3828.5000 LSE 08:16:53
401 3828.5000 LSE 08:16:53
557 3829.0000 LSE 08:16:53
400 3828.5000 LSE 08:17:20
231 3828.0000 LSE 08:17:25
86 3828.0000 LSE 08:17:25
77 3828.0000 LSE 08:17:25
106 3828.0000 LSE 08:17:25
465 3827.5000 LSE 08:17:31
75 3827.5000 LSE 08:17:36
19 3827.5000 LSE 08:17:36
460 3827.5000 LSE 08:17:36
460 3827.5000 LSE 08:17:36
658 3826.5000 LSE 08:17:53
424 3827.0000 LSE 08:17:53
411 3827.0000 LSE 08:17:53
369 3827.5000 LSE 08:18:59
44 3827.5000 LSE 08:18:59
150 3827.5000 LSE 08:19:36
464 3827.5000 LSE 08:19:36
375 3827.5000 LSE 08:19:36
66 3827.5000 LSE 08:19:36
486 3827.0000 LSE 08:19:42
419 3826.0000 LSE 08:20:04
301 3826.0000 LSE 08:20:04
187 3826.0000 LSE 08:20:04
433 3827.0000 LSE 08:20:33
468 3827.0000 LSE 08:20:33
56 3826.0000 LSE 08:20:34
394 3826.0000 LSE 08:20:34
73 3826.5000 LSE 08:20:34
127 3826.5000 LSE 08:20:34
248 3826.5000 LSE 08:20:34
66 3828.0000 LSE 08:22:34
362 3828.0000 LSE 08:22:39
451 3827.5000 LSE 08:22:42
32 3827.5000 LSE 08:22:42
465 3824.0000 LSE 08:23:20
425 3822.5000 LSE 08:23:57
388 3822.0000 LSE 08:24:27
171 3822.0000 LSE 08:24:27
558 3822.0000 LSE 08:24:27
617 3821.5000 LSE 08:24:50
438 3822.0000 LSE 08:26:23
322 3822.0000 LSE 08:26:23
146 3822.0000 LSE 08:26:23
32 3821.0000 LSE 08:26:25
588 3823.0000 LSE 08:28:00
490 3822.5000 LSE 08:28:46
124 3822.5000 LSE 08:28:46
150 3821.5000 LSE 08:28:47
98 3820.5000 LSE 08:29:04
451 3820.5000 LSE 08:29:51
407 3820.5000 LSE 08:29:51
115 3820.5000 LSE 08:29:52
100 3820.5000 LSE 08:29:52
99 3820.5000 LSE 08:29:52
185 3820.5000 LSE 08:29:52
150 3821.0000 LSE 08:30:00
150 3821.0000 LSE 08:30:00
7 3821.0000 LSE 08:30:06
35 3821.0000 LSE 08:30:06
73 3821.0000 LSE 08:30:06
150 3821.0000 LSE 08:30:06
73 3821.0000 LSE 08:30:06
150 3820.5000 LSE 08:30:06
367 3820.5000 LSE 08:30:06
780 3820.0000 LSE 08:30:06
434 3820.5000 LSE 08:30:06
308 3820.5000 LSE 08:30:06
169 3820.5000 LSE 08:30:06
35 3820.5000 LSE 08:31:27
92 3820.5000 LSE 08:31:27
337 3820.5000 LSE 08:31:27
150 3817.5000 LSE 08:32:11
309 3817.5000 LSE 08:32:11
5 3816.5000 LSE 08:32:11
150 3817.5000 LSE 08:32:11
415 3817.5000 LSE 08:32:11
461 3817.5000 LSE 08:33:10
254 3817.5000 LSE 08:33:10
362 3817.5000 LSE 08:33:10
545 3818.0000 LSE 08:33:52
74 3818.5000 LSE 08:33:52
256 3818.5000 LSE 08:33:52
88 3818.5000 LSE 08:33:52
697 3818.5000 LSE 08:33:52
164 3818.5000 LSE 08:33:52
542 3817.5000 LSE 08:34:12
150 3818.5000 LSE 08:34:58
80 3818.5000 LSE 08:34:58
260 3819.0000 LSE 08:35:30
482 3819.0000 LSE 08:35:30
161 3819.0000 LSE 08:35:30
43 3820.0000 LSE 08:36:18
347 3820.0000 LSE 08:36:18
34 3820.0000 LSE 08:36:18
72 3820.0000 LSE 08:36:18
120 3820.0000 LSE 08:36:18
144 3820.0000 LSE 08:36:41
263 3820.0000 LSE 08:36:41
299 3820.5000 LSE 08:37:15
108 3820.5000 LSE 08:37:15
291 3820.5000 LSE 08:38:28
40 3820.5000 LSE 08:38:28
91 3820.5000 LSE 08:38:28
404 3820.0000 LSE 08:39:39
442 3820.0000 LSE 08:42:52
251 3817.5000 LSE 08:45:25
229 3817.5000 LSE 08:45:25
215 3816.5000 LSE 08:45:44
215 3816.5000 LSE 08:45:44
192 3818.5000 LSE 08:49:54
50 3823.0000 LSE 08:52:23
50 3823.0000 LSE 08:52:23
110 3823.0000 LSE 08:52:23
150 3823.0000 LSE 08:52:23
50 3823.0000 LSE 08:52:23
76 3823.0000 LSE 08:52:23
451 3823.0000 LSE 08:52:23
480 3824.5000 LSE 08:54:12
457 3825.5000 LSE 08:56:10
81 3825.5000 LSE 08:56:10
220 3825.5000 LSE 08:56:10
53 3825.5000 LSE 08:56:10
366 3824.5000 LSE 08:56:21
73 3824.5000 LSE 08:56:21
434 3824.5000 LSE 08:56:21
644 3823.5000 LSE 08:56:44
486 3824.5000 LSE 08:57:26
140 3826.0000 LSE 08:59:14
314 3826.0000 LSE 08:59:14
436 3826.5000 LSE 08:59:14
57 3826.5000 LSE 09:00:10
33 3826.5000 LSE 09:00:11
380 3826.5000 LSE 09:00:14
505 3828.0000 LSE 09:02:02
94 3828.0000 LSE 09:02:02
460 3828.5000 LSE 09:04:19
458 3828.5000 LSE 09:04:19
34 3827.5000 LSE 09:04:29
410 3827.5000 LSE 09:04:29
233 3827.5000 LSE 09:08:37
310 3827.5000 LSE 09:08:37
238 3827.5000 LSE 09:08:37
97 3827.5000 LSE 09:08:37
76 3831.0000 LSE 09:11:07
50 3831.0000 LSE 09:11:07
187 3831.0000 LSE 09:11:07
50 3831.0000 LSE 09:11:07
1100 3831.0000 LSE 09:11:07
483 3831.0000 LSE 09:12:02
95 3830.5000 LSE 09:12:04
72 3830.5000 LSE 09:12:04
425 3830.5000 LSE 09:12:05
440 3829.5000 LSE 09:13:25
123 3826.5000 LSE 09:14:41
410 3825.0000 LSE 09:15:27
55 3825.0000 LSE 09:15:27
175 3826.5000 LSE 09:20:09
245 3826.5000 LSE 09:20:09
172 3826.5000 LSE 09:20:09
50 3827.0000 LSE 09:20:09
76 3827.0000 LSE 09:20:09
50 3827.0000 LSE 09:20:09
50 3827.0000 LSE 09:20:09
150 3827.0000 LSE 09:20:09
55 3826.0000 LSE 09:20:10
50 3826.0000 LSE 09:20:10
50 3826.0000 LSE 09:20:10
332 3826.0000 LSE 09:20:10
517 3826.0000 LSE 09:20:10
21 3825.5000 LSE 09:20:28
377 3825.5000 LSE 09:20:28
17 3825.5000 LSE 09:20:28
412 3824.5000 LSE 09:20:33
186 3823.5000 LSE 09:20:36
234 3823.5000 LSE 09:20:36
500 3827.0000 LSE 09:22:26
561 3827.0000 LSE 09:22:26
100 3827.0000 LSE 09:22:26
67 3832.5000 LSE 09:24:04
192 3832.0000 LSE 09:24:04
50 3832.5000 LSE 09:24:04
152 3834.0000 LSE 09:24:21
376 3834.0000 LSE 09:24:21
22 3834.0000 LSE 09:24:21
46 3835.0000 LSE 09:24:37
500 3835.0000 LSE 09:24:37
577 3834.5000 LSE 09:24:39
430 3835.0000 LSE 09:24:39
430 3834.5000 LSE 09:24:39
203 3835.5000 LSE 09:25:09
154 3835.5000 LSE 09:25:15
430 3835.5000 LSE 09:25:15
459 3835.5000 LSE 09:25:15
26 3835.5000 LSE 09:25:16
150 3835.5000 LSE 09:25:16
50 3835.5000 LSE 09:25:16
180 3835.5000 LSE 09:25:16
31 3835.5000 LSE 09:25:16
144 3835.0000 LSE 09:25:19
561 3835.0000 LSE 09:25:19
535 3834.5000 LSE 09:25:33
22 3834.5000 LSE 09:25:44
204 3834.0000 LSE 09:26:20
276 3834.0000 LSE 09:26:20
502 3834.0000 LSE 09:26:20
463 3833.0000 LSE 09:26:32
423 3832.5000 LSE 09:26:38
150 3831.0000 LSE 09:27:41
325 3831.0000 LSE 09:27:41
150 3831.0000 LSE 09:27:41
50 3831.0000 LSE 09:27:41
50 3831.0000 LSE 09:27:41
150 3831.0000 LSE 09:27:41
468 3831.0000 LSE 09:27:41
150 3834.0000 LSE 09:30:05
249 3834.0000 LSE 09:30:56
612 3834.0000 LSE 09:30:56
115 3833.5000 LSE 09:31:20
331 3833.5000 LSE 09:31:20
619 3833.5000 LSE 09:31:20
49 3833.0000 LSE 09:32:09
384 3833.0000 LSE 09:32:09
111 3832.5000 LSE 09:32:27
233 3832.5000 LSE 09:33:27
251 3832.5000 LSE 09:33:27
291 3832.0000 LSE 09:33:34
118 3832.0000 LSE 09:33:34
410 3832.5000 LSE 09:35:12
49 3832.5000 LSE 09:35:12
218 3833.0000 LSE 09:35:31
842 3832.5000 LSE 09:35:39
815 3832.0000 LSE 09:35:41
50 3833.5000 LSE 09:36:44
75 3833.5000 LSE 09:36:44
210 3833.5000 LSE 09:36:44
440 3833.5000 LSE 09:36:44
142 3835.5000 LSE 09:37:47
150 3835.5000 LSE 09:37:47
50 3835.5000 LSE 09:37:47
50 3835.5000 LSE 09:37:47
76 3835.5000 LSE 09:37:47
50 3835.5000 LSE 09:37:47
16 3835.5000 LSE 09:37:47
246 3835.5000 LSE 09:37:47
567 3835.5000 LSE 09:37:47
223 3835.5000 LSE 09:37:47
58 3835.5000 LSE 09:37:48
150 3835.5000 LSE 09:37:48
76 3835.5000 LSE 09:37:48
50 3835.5000 LSE 09:37:48
50 3835.5000 LSE 09:37:48
50 3835.5000 LSE 09:37:48
104 3835.0000 LSE 09:37:48
50 3835.0000 LSE 09:37:48
50 3835.0000 LSE 09:37:48
50 3835.0000 LSE 09:37:48
76 3835.0000 LSE 09:37:48
150 3835.0000 LSE 09:37:48
190 3834.5000 LSE 09:38:16
50 3834.5000 LSE 09:38:16
76 3834.5000 LSE 09:38:16
50 3834.5000 LSE 09:38:16
50 3834.5000 LSE 09:38:16
491 3835.0000 LSE 09:38:33
21 3835.0000 LSE 09:38:39
88 3835.0000 LSE 09:38:39
31 3835.0000 LSE 09:38:39
331 3835.0000 LSE 09:38:39
103 3836.0000 LSE 09:39:07
35 3836.0000 LSE 09:39:07
43 3836.0000 LSE 09:39:07
150 3836.0000 LSE 09:39:07
75 3836.0000 LSE 09:39:07
209 3835.5000 LSE 09:39:15
451 3835.5000 LSE 09:39:15
421 3835.5000 LSE 09:39:15
486 3835.0000 LSE 09:39:28
274 3835.0000 LSE 09:39:50
345 3835.0000 LSE 09:39:50
331 3835.5000 LSE 09:39:50
125 3837.5000 LSE 09:41:49
12 3837.5000 LSE 09:42:04
932 3838.5000 LSE 09:42:50
470 3840.0000 LSE 09:44:54
647 3839.5000 LSE 09:45:28
277 3838.5000 LSE 09:46:03
144 3838.5000 LSE 09:46:03
69 3838.5000 LSE 09:46:30
333 3838.5000 LSE 09:46:30
459 3838.5000 LSE 09:46:50
68 3838.5000 LSE 09:46:50
40 3841.5000 LSE 09:49:01
48 3841.5000 LSE 09:49:01
332 3841.5000 LSE 09:49:01
435 3841.0000 LSE 09:49:13
335 3841.0000 LSE 09:49:13
82 3841.0000 LSE 09:49:13
55 3845.0000 LSE 09:51:28
330 3845.0000 LSE 09:51:28
430 3844.5000 LSE 09:51:29
445 3844.5000 LSE 09:51:29
303 3844.0000 LSE 09:51:32
31 3844.0000 LSE 09:51:32
35 3844.0000 LSE 09:51:32
44 3844.0000 LSE 09:51:32
621 3844.0000 LSE 09:51:32
526 3844.5000 LSE 09:52:36
467 3844.5000 LSE 09:52:36
482 3845.0000 LSE 09:54:01
529 3845.0000 LSE 09:54:01
531 3845.0000 LSE 09:54:27
603 3844.5000 LSE 09:54:38
330 3844.5000 LSE 09:54:49
76 3844.5000 LSE 09:54:49
30 3844.5000 LSE 09:54:49
50 3844.5000 LSE 09:54:49
101 3844.0000 LSE 09:54:53
330 3844.0000 LSE 09:54:53
331 3844.0000 LSE 09:54:53
103 3844.0000 LSE 09:54:53
30 3844.0000 LSE 09:54:53
88 3844.0000 LSE 09:54:53
410 3843.0000 LSE 09:56:04
710 3842.5000 LSE 09:56:12
100 3842.0000 LSE 09:56:15
531 3842.0000 LSE 09:56:15
26 3842.0000 LSE 09:56:15
25 3842.0000 LSE 09:56:15
150 3843.0000 LSE 09:56:33
150 3842.5000 LSE 09:56:33
54 3842.5000 LSE 09:56:33
50 3843.0000 LSE 09:56:33
86 3843.0000 LSE 09:56:33
50 3843.0000 LSE 09:56:33
50 3843.0000 LSE 09:56:33
216 3843.0000 LSE 09:56:33
33 3843.0000 LSE 09:56:33
64 3843.0000 LSE 09:56:33
57 3843.0000 LSE 09:56:33
50 3843.0000 LSE 09:56:33
76 3843.0000 LSE 09:56:33
153 3842.5000 LSE 09:56:33
675 3843.0000 LSE 09:56:33
67 3842.5000 LSE 09:56:42
154 3842.5000 LSE 09:57:07
331 3842.5000 LSE 09:57:07
508 3842.5000 LSE 09:57:11
500 3842.5000 LSE 09:57:11
288 3842.0000 LSE 09:57:13
199 3842.0000 LSE 09:57:13
130 3842.0000 LSE 09:57:13
89 3842.0000 LSE 09:57:13
182 3842.0000 LSE 09:57:13
497 3841.5000 LSE 09:57:21
31 3842.0000 LSE 09:58:28
50 3842.0000 LSE 09:58:28
271 3842.0000 LSE 09:58:28
50 3842.0000 LSE 09:58:28
169 3842.0000 LSE 09:58:28
331 3842.0000 LSE 09:58:28
104 3842.0000 LSE 09:58:28
271 3842.0000 LSE 09:58:28
500 3842.0000 LSE 09:58:28
76 3842.0000 LSE 09:58:28
418 3842.0000 LSE 09:58:28
437 3841.5000 LSE 09:58:45
478 3841.0000 LSE 09:59:17
467 3841.0000 LSE 09:59:17
364 3841.0000 LSE 09:59:17
74 3841.0000 LSE 09:59:17
155 3840.5000 LSE 10:00:50
92 3840.5000 LSE 10:00:50
150 3840.5000 LSE 10:00:50
318 3840.5000 LSE 10:00:50
150 3840.0000 LSE 10:00:50
439 3842.5000 LSE 10:02:31
30 3842.5000 LSE 10:02:31
460 3842.5000 LSE 10:02:31
463 3842.5000 LSE 10:03:30
79 3862.5000 LSE 12:11:35
372 3862.5000 LSE 12:11:35
6 3859.0000 LSE 12:18:05
17 3859.0000 LSE 12:18:06
323 3859.0000 LSE 12:18:06
97 3859.0000 LSE 12:18:06
398 3863.0000 LSE 12:22:27
420 3863.0000 LSE 12:23:00
145 3863.5000 LSE 12:24:11
143 3863.5000 LSE 12:24:11
405 3864.0000 LSE 12:25:08
453 3864.5000 LSE 12:25:08
193 3864.5000 LSE 12:27:24
235 3864.5000 LSE 12:27:24
346 3867.0000 LSE 12:30:21
123 3867.0000 LSE 12:30:21
404 3867.5000 LSE 12:33:23
13 3867.5000 LSE 12:33:23
180 3867.0000 LSE 12:36:11
29 3867.0000 LSE 12:36:11
208 3867.0000 LSE 12:36:11
11 3866.0000 LSE 12:36:28
409 3867.0000 LSE 12:38:07
402 3868.5000 LSE 12:41:14
300 3867.0000 LSE 12:43:04
129 3867.0000 LSE 12:43:04
37 3867.0000 LSE 12:43:04
24 3867.0000 LSE 12:43:04
409 3867.0000 LSE 12:45:22
419 3865.5000 LSE 12:45:23
124 3862.5000 LSE 12:46:54
310 3862.5000 LSE 12:46:54
67 3862.5000 LSE 12:46:54
399 3862.5000 LSE 12:46:54
92 3861.5000 LSE 12:47:26
353 3861.5000 LSE 12:47:26
31 3861.5000 LSE 12:47:26
274 3862.0000 LSE 12:47:26
162 3862.0000 LSE 12:47:26
490 3860.5000 LSE 12:48:46
152 3858.0000 LSE 12:51:52
198 3858.5000 LSE 12:53:14
68 3858.5000 LSE 12:53:14
102 3861.0000 LSE 12:56:09
350 3861.0000 LSE 12:56:09
90 3861.5000 LSE 12:56:35
216 3861.5000 LSE 12:56:35
150 3861.5000 LSE 12:56:35
490 3861.5000 LSE 12:56:35
32 3862.0000 LSE 12:58:35
150 3862.0000 LSE 12:58:35
50 3862.0000 LSE 12:58:35
50 3862.0000 LSE 12:58:35
150 3861.5000 LSE 12:58:35
50 3862.0000 LSE 12:58:35
465 3862.0000 LSE 12:58:35
465 3861.0000 LSE 13:00:08
44 3861.0000 LSE 13:01:19
11 3861.0000 LSE 13:02:04
59 3861.5000 LSE 13:03:04
50 3863.0000 LSE 13:04:43
50 3863.0000 LSE 13:04:43
170 3863.0000 LSE 13:04:43
150 3863.0000 LSE 13:04:43
48 3863.0000 LSE 13:04:43
168 3863.5000 LSE 13:04:43
402 3863.5000 LSE 13:04:43
458 3862.5000 LSE 13:05:40
150 3864.0000 LSE 13:07:18
160 3864.0000 LSE 13:07:18
237 3864.0000 LSE 13:07:43
203 3864.0000 LSE 13:07:43
474 3863.5000 LSE 13:07:48
422 3863.0000 LSE 13:11:05
406 3862.5000 LSE 13:14:18
309 3864.5000 LSE 13:20:08
222 3864.5000 LSE 13:20:08
530 3865.5000 LSE 13:20:08
470 3865.0000 LSE 13:20:52
221 3864.0000 LSE 13:23:53
223 3864.0000 LSE 13:23:53
17 3864.0000 LSE 13:24:16
122 3864.0000 LSE 13:24:24
315 3864.0000 LSE 13:25:43
422 3865.0000 LSE 13:26:42
479 3865.5000 LSE 13:29:00
150 3865.0000 LSE 13:29:13
112 3865.0000 LSE 13:29:13
124 3865.0000 LSE 13:29:13
182 3865.0000 LSE 13:29:13
481 3864.5000 LSE 13:30:01
272 3864.5000 LSE 13:30:01
141 3864.5000 LSE 13:30:01
460 3866.5000 LSE 13:30:30
572 3866.0000 LSE 13:30:30
434 3866.5000 LSE 13:30:30
428 3865.0000 LSE 13:30:32
474 3865.0000 LSE 13:30:32
481 3864.0000 LSE 13:31:05
464 3863.5000 LSE 13:31:09
454 3863.5000 LSE 13:32:30
420 3862.5000 LSE 13:33:05
488 3863.0000 LSE 13:34:09
160 3863.5000 LSE 13:34:23
50 3863.5000 LSE 13:34:23
63 3863.5000 LSE 13:34:23
150 3863.5000 LSE 13:34:23
50 3863.5000 LSE 13:34:23
221 3862.5000 LSE 13:34:35
256 3862.5000 LSE 13:34:35
475 3861.0000 LSE 13:35:58
20 3861.5000 LSE 13:36:48
260 3861.5000 LSE 13:36:48
139 3861.5000 LSE 13:36:48
468 3861.0000 LSE 13:36:56
502 3862.5000 LSE 13:38:34
368 3861.5000 LSE 13:39:15
96 3861.5000 LSE 13:39:15
100 3862.5000 LSE 13:39:56
341 3862.5000 LSE 13:39:56
472 3862.0000 LSE 13:40:09
76 3861.0000 LSE 13:40:17
221 3861.0000 LSE 13:40:17
150 3861.0000 LSE 13:40:17
198 3859.5000 LSE 13:41:47
291 3859.5000 LSE 13:41:47
405 3858.5000 LSE 13:42:33
468 3859.5000 LSE 13:44:14
108 3858.5000 LSE 13:44:27
50 3858.5000 LSE 13:44:27
50 3858.5000 LSE 13:44:27
50 3858.5000 LSE 13:44:27
50 3858.5000 LSE 13:44:27
150 3858.5000 LSE 13:44:27
473 3857.0000 LSE 13:45:37
442 3857.5000 LSE 13:45:57
416 3857.0000 LSE 13:45:58
435 3857.5000 LSE 13:46:48
394 3860.5000 LSE 13:48:49
73 3860.5000 LSE 13:48:49
487 3860.0000 LSE 13:48:51
435 3861.0000 LSE 13:50:10
432 3863.5000 LSE 13:52:46
490 3863.0000 LSE 13:53:34
471 3862.5000 LSE 13:54:00
456 3861.0000 LSE 13:55:44
60 3858.5000 LSE 13:58:12
383 3858.5000 LSE 13:58:12
336 3858.5000 LSE 14:00:02
114 3858.5000 LSE 14:00:02
38 3858.5000 LSE 14:00:02
210 3857.5000 LSE 14:02:00
150 3857.5000 LSE 14:02:00
135 3857.5000 LSE 14:02:00
52 3857.5000 LSE 14:02:00
221 3857.5000 LSE 14:02:00
555 3856.5000 LSE 14:02:26
541 3856.0000 LSE 14:02:37
605 3856.5000 LSE 14:03:26
150 3856.0000 LSE 14:03:27
55 3856.0000 LSE 14:03:27
50 3856.0000 LSE 14:03:27
150 3856.0000 LSE 14:03:27
50 3856.5000 LSE 14:03:48
101 3856.5000 LSE 14:03:48
150 3856.5000 LSE 14:03:48
27 3856.5000 LSE 14:03:48
102 3856.5000 LSE 14:03:48
111 3856.5000 LSE 14:03:48
189 3856.5000 LSE 14:03:48
82 3856.5000 LSE 14:03:48
18 3856.0000 LSE 14:03:50
207 3856.0000 LSE 14:03:52
150 3856.0000 LSE 14:03:52
470 3856.0000 LSE 14:03:52
396 3856.0000 LSE 14:03:52
209 3856.5000 LSE 14:04:20
99 3856.5000 LSE 14:04:20
297 3856.5000 LSE 14:04:20
450 3856.0000 LSE 14:04:33
182 3856.0000 LSE 14:04:33
138 3856.0000 LSE 14:04:33
95 3855.5000 LSE 14:04:43
294 3855.0000 LSE 14:05:46
105 3855.0000 LSE 14:05:46
200 3855.5000 LSE 14:05:46
270 3855.5000 LSE 14:05:46
809 3856.0000 LSE 14:06:58
523 3855.0000 LSE 14:07:34
182 3855.0000 LSE 14:07:34
86 3854.5000 LSE 14:09:32
190 3854.5000 LSE 14:09:32
150 3854.5000 LSE 14:09:32
464 3854.5000 LSE 14:09:32
39 3854.5000 LSE 14:09:32
75 3855.0000 LSE 14:09:59
27 3855.0000 LSE 14:09:59
124 3855.0000 LSE 14:09:59
150 3855.0000 LSE 14:09:59
35 3855.5000 LSE 14:10:19
301 3855.5000 LSE 14:10:19
130 3855.5000 LSE 14:10:19
13 3856.0000 LSE 14:10:28
83 3856.5000 LSE 14:10:36
50 3856.5000 LSE 14:10:36
50 3856.5000 LSE 14:10:36
50 3856.5000 LSE 14:10:36
150 3856.5000 LSE 14:10:36
76 3856.5000 LSE 14:10:36
180 3856.5000 LSE 14:10:36
387 3856.5000 LSE 14:10:36
73 3856.5000 LSE 14:10:36
826 3855.5000 LSE 14:10:37
220 3857.0000 LSE 14:11:45
150 3857.0000 LSE 14:11:45
679 3857.0000 LSE 14:11:57
435 3856.5000 LSE 14:12:01
75 3858.0000 LSE 14:12:49
50 3858.0000 LSE 14:12:49
150 3858.0000 LSE 14:12:49
50 3858.0000 LSE 14:12:49
142 3858.0000 LSE 14:12:49
746 3857.5000 LSE 14:13:26
523 3858.0000 LSE 14:13:26
171 3858.0000 LSE 14:13:26
441 3857.0000 LSE 14:13:35
402 3856.5000 LSE 14:14:03
37 3857.5000 LSE 14:14:48
430 3858.0000 LSE 14:15:26
486 3858.0000 LSE 14:15:26
77 3857.5000 LSE 14:15:28
53 3857.5000 LSE 14:15:28
369 3857.5000 LSE 14:15:28
470 3858.0000 LSE 14:16:10
315 3857.5000 LSE 14:16:42
145 3857.5000 LSE 14:16:42
486 3857.0000 LSE 14:16:46
428 3859.0000 LSE 14:18:24
489 3862.0000 LSE 14:19:38
541 3861.0000 LSE 14:19:43
425 3860.5000 LSE 14:19:59
48 3861.5000 LSE 14:21:03
75 3861.5000 LSE 14:21:03
150 3861.5000 LSE 14:21:03
190 3861.0000 LSE 14:21:06
477 3861.0000 LSE 14:21:06
420 3861.0000 LSE 14:21:06
413 3864.5000 LSE 14:22:38
67 3865.0000 LSE 14:23:43
276 3865.5000 LSE 14:23:50
79 3865.5000 LSE 14:23:50
37 3865.5000 LSE 14:23:50
40 3865.5000 LSE 14:23:50
20 3865.5000 LSE 14:23:50
329 3866.0000 LSE 14:23:50
150 3866.0000 LSE 14:23:50
474 3865.5000 LSE 14:24:21
424 3865.5000 LSE 14:24:21
500 3864.5000 LSE 14:24:23
429 3865.0000 LSE 14:25:00
494 3863.0000 LSE 14:26:50
87 3863.5000 LSE 14:26:50
236 3863.5000 LSE 14:26:50
157 3863.5000 LSE 14:26:50
531 3866.0000 LSE 14:28:15
710 3866.0000 LSE 14:28:32
59 3867.0000 LSE 14:29:11
67 3867.0000 LSE 14:29:11
50 3867.0000 LSE 14:29:15
75 3867.0000 LSE 14:29:15
150 3867.0000 LSE 14:29:15
340 3865.5000 LSE 14:29:46
695 3866.5000 LSE 14:29:46
399 3866.5000 LSE 14:29:46
351 3865.5000 LSE 14:29:47
86 3866.5000 LSE 14:30:08
75 3866.5000 LSE 14:30:08
50 3866.5000 LSE 14:30:08
50 3866.5000 LSE 14:30:08
150 3866.5000 LSE 14:30:08
50 3866.5000 LSE 14:30:08
92 3866.0000 LSE 14:30:08
445 3866.0000 LSE 14:30:08
429 3866.0000 LSE 14:30:08
100 3867.5000 LSE 14:30:34
313 3867.5000 LSE 14:30:34
569 3867.0000 LSE 14:30:40
200 3870.5000 LSE 14:31:52
147 3871.0000 LSE 14:32:02
1 3871.0000 LSE 14:32:02
273 3871.0000 LSE 14:32:02
170 3871.5000 LSE 14:32:02
506 3871.0000 LSE 14:32:07
531 3871.0000 LSE 14:32:07
93 3870.0000 LSE 14:32:14
530 3870.5000 LSE 14:32:14
578 3869.5000 LSE 14:32:18
50 3869.5000 LSE 14:32:18
70 3869.5000 LSE 14:32:18
442 3869.0000 LSE 14:32:25
718 3867.0000 LSE 14:32:43
127 3867.5000 LSE 14:32:43
110 3867.5000 LSE 14:32:43
200 3867.5000 LSE 14:32:43
40 3867.5000 LSE 14:32:43
118 3868.0000 LSE 14:32:55
200 3868.0000 LSE 14:32:55
95 3868.0000 LSE 14:32:55
64 3868.5000 LSE 14:33:17
300 3868.5000 LSE 14:33:17
74 3868.5000 LSE 14:33:17
403 3868.5000 LSE 14:33:17
444 3869.0000 LSE 14:33:17
507 3870.5000 LSE 14:34:09
190 3871.0000 LSE 14:34:30
75 3871.0000 LSE 14:34:30
495 3871.0000 LSE 14:34:30
692 3870.5000 LSE 14:34:33
200 3870.0000 LSE 14:34:44
133 3870.0000 LSE 14:34:46
418 3870.0000 LSE 14:34:46
100 3870.5000 LSE 14:35:15
100 3870.5000 LSE 14:35:19
100 3870.5000 LSE 14:35:19
80 3870.5000 LSE 14:35:20
2 3870.5000 LSE 14:35:20
100 3870.5000 LSE 14:35:20
238 3870.5000 LSE 14:35:26
100 3870.5000 LSE 14:35:26
441 3867.0000 LSE 14:43:24
405 3868.5000 LSE 14:44:56
460 3868.5000 LSE 14:44:56
217 3868.5000 LSE 14:45:17
195 3868.5000 LSE 14:45:17
407 3868.0000 LSE 14:45:27
439 3867.0000 LSE 14:46:33
114 3869.0000 LSE 14:48:27
296 3869.0000 LSE 14:48:27
456 3868.5000 LSE 14:49:43
406 3868.5000 LSE 14:49:43
615 3868.5000 LSE 14:49:43
110 3868.0000 LSE 14:50:33
251 3868.0000 LSE 14:50:33
110 3868.0000 LSE 14:50:33
23 3868.5000 LSE 14:52:09
39 3868.5000 LSE 14:52:09
271 3869.0000 LSE 14:52:09
151 3869.0000 LSE 14:52:09
429 3872.0000 LSE 14:53:52
56 3872.0000 LSE 14:53:52
59 3872.0000 LSE 14:53:52
429 3872.0000 LSE 14:53:52
473 3871.5000 LSE 14:54:27
27 3871.0000 LSE 14:54:35
454 3871.0000 LSE 14:54:35
113 3871.0000 LSE 14:55:09
337 3871.0000 LSE 14:55:09
111 3868.5000 LSE 14:56:07
375 3868.5000 LSE 14:56:07
343 3868.5000 LSE 14:57:14
100 3868.5000 LSE 14:57:14
435 3868.0000 LSE 14:57:22
54 3868.0000 LSE 14:58:26
306 3868.0000 LSE 14:58:26
54 3868.0000 LSE 14:58:26
430 3870.0000 LSE 15:01:24
17 3870.0000 LSE 15:01:24
113 3869.5000 LSE 15:01:32
202 3869.5000 LSE 15:01:32
126 3869.5000 LSE 15:01:32
40 3869.5000 LSE 15:01:35
409 3869.0000 LSE 15:02:40
493 3868.5000 LSE 15:02:44
436 3872.5000 LSE 15:06:54
130 3873.5000 LSE 15:07:58
180 3873.5000 LSE 15:07:58
180 3873.5000 LSE 15:07:58
431 3873.5000 LSE 15:07:58
3 3875.0000 LSE 15:09:09
439 3875.0000 LSE 15:09:09
430 3875.0000 LSE 15:10:51
422 3877.0000 LSE 15:13:01
440 3877.5000 LSE 15:13:01
481 3878.0000 LSE 15:14:22
495 3877.5000 LSE 15:14:25
447 3876.5000 LSE 15:14:46
412 3878.5000 LSE 15:16:41
408 3876.0000 LSE 15:17:52
380 3875.5000 LSE 15:18:29
115 3875.5000 LSE 15:18:29
405 3875.0000 LSE 15:18:35
94 3874.5000 LSE 15:21:07
356 3874.5000 LSE 15:21:07
10 3874.5000 LSE 15:21:39
21 3874.5000 LSE 15:21:39
13 3874.5000 LSE 15:21:39
479 3872.0000 LSE 15:23:10
1 3872.0000 LSE 15:23:10
37 3873.0000 LSE 15:24:15
402 3873.0000 LSE 15:24:15
424 3873.5000 LSE 15:24:38
406 3873.5000 LSE 15:25:39
98 3872.5000 LSE 15:25:46
370 3872.5000 LSE 15:25:46
62 3872.5000 LSE 15:27:48
399 3872.5000 LSE 15:27:48
222 3872.0000 LSE 15:28:16
239 3872.0000 LSE 15:28:16
257 3874.0000 LSE 15:30:32
354 3874.0000 LSE 15:30:32
487 3874.0000 LSE 15:30:48
437 3873.5000 LSE 15:31:04
81 3873.0000 LSE 15:31:11
13 3873.0000 LSE 15:31:11
155 3873.0000 LSE 15:31:11
114 3873.0000 LSE 15:31:11
37 3873.0000 LSE 15:31:11
26 3877.5000 LSE 15:33:31
419 3877.5000 LSE 15:33:31
25 3877.5000 LSE 15:33:31
425 3881.5000 LSE 15:35:57
129 3881.0000 LSE 15:36:46
320 3881.0000 LSE 15:36:56
451 3880.0000 LSE 15:37:09
421 3880.5000 LSE 15:38:04
261 3880.5000 LSE 15:39:36
217 3880.5000 LSE 15:39:36
310 3878.5000 LSE 15:40:01
180 3878.5000 LSE 15:40:01
425 3876.0000 LSE 15:41:00
58 3876.0000 LSE 15:41:00
152 3876.0000 LSE 15:41:27
32 3876.0000 LSE 15:41:27
234 3876.0000 LSE 15:41:27
281 3877.5000 LSE 15:44:47
435 3877.5000 LSE 15:44:47
78 3877.5000 LSE 15:44:47
80 3877.5000 LSE 15:44:47
200 3879.0000 LSE 15:46:41
200 3879.0000 LSE 15:46:41
255 3879.0000 LSE 15:46:41
200 3879.0000 LSE 15:46:41
489 3879.0000 LSE 15:46:41
447 3879.0000 LSE 15:46:41
30 3832.0000 Turquoise 08:08:36
344 3832.0000 Turquoise 08:08:46
408 3832.0000 Turquoise 08:09:23
355 3835.5000 Turquoise 08:10:56
104 3835.5000 Turquoise 08:10:56
3 3835.5000 Turquoise 08:10:56
1 3830.0000 Turquoise 08:14:22
451 3830.0000 Turquoise 08:14:22
276 3826.0000 Turquoise 08:18:20
14 3826.0000 Turquoise 08:18:20
126 3826.0000 Turquoise 08:18:20
406 3827.0000 Turquoise 08:20:33
180 3822.5000 Turquoise 08:23:57
260 3822.5000 Turquoise 08:23:57
305 3823.0000 Turquoise 08:28:00
68 3823.0000 Turquoise 08:28:00
392 3822.5000 Turquoise 08:28:46
295 3820.5000 Turquoise 08:31:27
121 3820.5000 Turquoise 08:31:27
7 3820.5000 Turquoise 08:31:27
381 3818.5000 Turquoise 08:33:52
66 3818.5000 Turquoise 08:33:52
82 3819.0000 Turquoise 08:35:30
97 3819.0000 Turquoise 08:35:30
53 3819.0000 Turquoise 08:35:30
205 3819.0000 Turquoise 08:35:30
374 3820.0000 Turquoise 08:36:41
16 3820.0000 Turquoise 08:42:14
12 3820.0000 Turquoise 08:42:14
393 3820.0000 Turquoise 08:42:17
1 3820.0000 Turquoise 08:42:52
25 3825.5000 Turquoise 08:56:10
377 3825.5000 Turquoise 08:56:10
420 3827.5000 Turquoise 09:02:02
128 3826.0000 Turquoise 09:20:10
50 3826.0000 Turquoise 09:20:10
373 3826.0000 Turquoise 09:20:10
226 3834.0000 Turquoise 09:24:39
200 3834.0000 Turquoise 09:24:39
149 3834.0000 Turquoise 09:26:20
225 3834.0000 Turquoise 09:26:20
246 3831.0000 Turquoise 09:27:41
128 3831.0000 Turquoise 09:27:41
50 3831.0000 Turquoise 09:27:41
81 3833.5000 Turquoise 09:31:20
252 3833.5000 Turquoise 09:31:20
27 3833.5000 Turquoise 09:31:20
50 3833.5000 Turquoise 09:31:20
437 3833.5000 Turquoise 09:31:20
404 3835.0000 Turquoise 09:37:47
50 3835.0000 Turquoise 09:37:48
100 3835.0000 Turquoise 09:37:48
50 3835.0000 Turquoise 09:37:48
425 3835.0000 Turquoise 09:39:28
396 3839.5000 Turquoise 09:45:28
191 3839.0000 Turquoise 09:45:29
264 3839.0000 Turquoise 09:45:29
400 3844.5000 Turquoise 09:54:49
100 3842.5000 Turquoise 09:56:33
433 3842.0000 Turquoise 09:58:28
438 3840.5000 Turquoise 10:00:50
393 3842.5000 Turquoise 10:03:30
424 3842.5000 Turquoise 10:09:14
447 3845.0000 Turquoise 10:15:05
450 3845.0000 Turquoise 10:15:55
1 3848.5000 Turquoise 10:21:46
415 3848.5000 Turquoise 10:21:46
379 3855.0000 Turquoise 10:30:02
446 3864.0000 Turquoise 10:41:26
42 3870.5000 Turquoise 10:51:02
374 3870.5000 Turquoise 10:51:48
440 3870.5000 Turquoise 10:55:00
428 3870.0000 Turquoise 10:56:28
298 3861.0000 Turquoise 12:13:56
28 3861.0000 Turquoise 12:13:56
85 3861.0000 Turquoise 12:13:56
376 3863.0000 Turquoise 12:22:27
446 3868.5000 Turquoise 12:40:21
16 3868.5000 Turquoise 12:40:21
388 3863.0000 Turquoise 13:04:43
66 3863.0000 Turquoise 13:04:43
444 3865.0000 Turquoise 13:29:13
2 3861.5000 Turquoise 13:36:48
398 3861.5000 Turquoise 13:36:48
411 3862.0000 Turquoise 13:40:09
279 3857.5000 Turquoise 13:46:48
117 3857.5000 Turquoise 13:46:48
427 3863.5000 Turquoise 13:52:46
384 3856.0000 Turquoise 14:04:41
24 3857.0000 Turquoise 14:11:57
63 3857.0000 Turquoise 14:11:57
35 3857.0000 Turquoise 14:11:58
226 3857.0000 Turquoise 14:11:59
54 3857.0000 Turquoise 14:11:59
10 3857.0000 Turquoise 14:11:59
412 3857.5000 Turquoise 14:16:42
404 3865.5000 Turquoise 14:24:21
377 3866.5000 Turquoise 14:29:46
306 3867.0000 Turquoise 14:30:41
438 3870.5000 Turquoise 14:32:14
401 3867.0000 Turquoise 14:32:43
26 3874.0000 Turquoise 14:36:17
350 3874.0000 Turquoise 14:36:17
85 3868.5000 Turquoise 14:40:40
329 3868.5000 Turquoise 14:40:50
315 3869.5000 Turquoise 14:41:16
125 3869.5000 Turquoise 14:41:16
373 3869.5000 Turquoise 14:42:19
421 3867.0000 Turquoise 14:46:33
389 3869.0000 Turquoise 14:52:09
8 3871.0000 Turquoise 14:55:09
377 3871.0000 Turquoise 14:55:09
103 3869.0000 Turquoise 14:59:59
200 3869.0000 Turquoise 14:59:59
128 3869.0000 Turquoise 14:59:59
379 3869.0000 Turquoise 15:02:40
428 3873.5000 Turquoise 15:07:58
403 3875.0000 Turquoise 15:10:51
439 3873.5000 Turquoise 15:25:39
416 3873.5000 Turquoise 15:31:04
25 3874.0000 Turquoise 15:55:21
10 3874.0000 Turquoise 15:55:21
57 3874.0000 Turquoise 15:55:21
6 3874.0000 Turquoise 15:55:22
30 3874.0000 Turquoise 15:55:22
257 3874.0000 Turquoise 15:55:26
454 3872.5000 Turquoise 16:02:32
15 3872.5000 Turquoise 16:07:21
430 3872.5000 Turquoise 16:07:23
285 3873.5000 Turquoise 16:13:57
152 3873.5000 Turquoise 16:13:57
437 3872.0000 Turquoise 16:16:50
392 3871.0000 Turquoise 16:20:02
428 3872.0000 Turquoise 16:22:14
184 3871.0000 Turquoise 16:25:23
219 3871.0000 Turquoise 16:25:23
408 3869.5000 Turquoise 16:25:48
375 3869.0000 Turquoise 16:27:00
111 3868.0000 Turquoise 16:28:08
170 3868.0000 Turquoise 16:28:08
100 3868.0000 Turquoise 16:28:08
50 3868.0000 Turquoise 16:28:08
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSGZMMGVFNGMZM
(END) Dow Jones Newswires
October 13, 2021 12:09 ET (16:09 GMT)
Unilever (LSE:ULVR)
Historical Stock Chart
Von Mär 2024 bis Apr 2024
Unilever (LSE:ULVR)
Historical Stock Chart
Von Apr 2023 bis Apr 2024