TIDMULVR
RNS Number : 2950P
Unilever PLC
15 October 2021
15 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
----------- -----------------
15 October
Date of purchases: 2021
----------- -----------------
Number of ordinary shares purchased: 606,930
----------- -----------------
Highest price paid per share: GBp 3,868.5000
----------- -----------------
Lowest price paid per share: GBp 3,808.5000
----------- -----------------
Volume weighted average price paid per share: GBp 3,836.1193
----------- -----------------
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 51,352,564 of
its ordinary shares in treasury and has 2,577,891,208 ordinary shares
in issue (excluding treasury shares).
Aggregated information
----------- -----------------
Trading venue Volume Aggregated
weighted volume (shares)
average
price
(GBp)
LSE 3,836.2137 417,264
----------- -----------------
BATS 3,835.7766 55,170
----------- -----------------
Chi-X 3,836.7555 93,453
----------- -----------------
Turquoise 3,834.1715 41,043
----------- -----------------
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
--------- ---------- --------------
244 3,861.50 BATE 08:04:20
39 3,861.50 BATE 08:04:23
93 3,861.50 BATE 08:04:24
201 3,865.00 BATE 08:09:32
229 3,865.00 BATE 08:09:32
244 3,866.00 BATE 08:12:24
141 3,866.00 BATE 08:12:29
222 3,861.50 BATE 08:16:10
164 3,861.50 BATE 08:16:10
432 3,853.50 BATE 08:21:08
16 3,853.50 BATE 08:21:08
375 3,853.00 BATE 08:25:03
97 3,842.00 BATE 08:31:00
76 3,842.00 BATE 08:31:00
178 3,842.00 BATE 08:31:00
71 3,842.00 BATE 08:31:00
441 3,844.00 BATE 08:34:18
166 3,836.00 BATE 08:46:09
78 3,836.00 BATE 08:46:09
96 3,840.00 BATE 08:50:20
100 3,840.00 BATE 08:50:20
38 3,840.00 BATE 08:50:20
12 3,840.00 BATE 08:50:20
155 3,840.00 BATE 08:50:20
391 3,847.00 BATE 08:55:43
17 3,850.00 BATE 09:02:50
56 3,850.00 BATE 09:02:50
164 3,850.00 BATE 09:02:50
48 3,850.00 BATE 09:02:50
61 3,850.00 BATE 09:02:50
30 3,850.00 BATE 09:02:52
32 3,850.00 BATE 09:02:52
41 3,850.00 BATE 09:02:52
26 3,849.00 BATE 09:12:03
52 3,849.00 BATE 09:12:03
57 3,849.00 BATE 09:12:18
70 3,849.00 BATE 09:12:18
75 3,849.00 BATE 09:12:18
161 3,849.00 BATE 09:14:02
222 3,849.50 BATE 09:20:29
168 3,849.50 BATE 09:20:29
8 3,849.50 BATE 09:20:38
18 3,849.50 BATE 09:37:14
188 3,849.50 BATE 09:37:14
176 3,849.50 BATE 09:37:14
184 3,841.50 BATE 09:49:08
19 3,841.50 BATE 09:49:08
19 3,841.50 BATE 09:49:08
147 3,841.50 BATE 09:49:08
18 3,841.50 BATE 09:49:08
28 3,841.50 BATE 09:49:08
13 3,841.50 BATE 09:49:08
187 3,841.00 BATE 09:58:44
68 3,841.00 BATE 09:58:44
24 3,841.00 BATE 09:58:44
119 3,841.00 BATE 09:58:44
33 3,841.00 BATE 09:58:44
440 3,840.50 BATE 10:03:54
440 3,845.50 BATE 10:16:10
445 3,835.50 BATE 10:27:10
123 3,823.00 BATE 10:35:10
123 3,823.00 BATE 10:35:10
141 3,823.00 BATE 10:35:10
237 3,821.00 BATE 10:37:58
138 3,821.00 BATE 10:38:03
158 3,820.00 BATE 10:38:09
275 3,820.00 BATE 10:38:21
196 3,817.00 BATE 10:41:16
13 3,817.00 BATE 10:41:16
78 3,817.00 BATE 10:41:16
46 3,817.00 BATE 10:41:16
67 3,817.00 BATE 10:41:16
58 3,819.00 BATE 10:43:59
17 3,819.00 BATE 10:43:59
47 3,819.00 BATE 10:43:59
29 3,819.00 BATE 10:43:59
71 3,819.00 BATE 10:43:59
185 3,819.00 BATE 10:44:00
175 3,818.00 BATE 10:47:42
18 3,818.00 BATE 10:47:42
192 3,818.00 BATE 10:47:42
45 3,814.00 BATE 10:52:21
8 3,814.00 BATE 10:52:21
164 3,814.00 BATE 10:52:26
205 3,814.00 BATE 10:52:26
260 3,812.00 BATE 10:53:49
76 3,812.00 BATE 10:54:26
100 3,812.00 BATE 10:54:26
417 3,812.50 BATE 10:55:44
441 3,815.50 BATE 10:58:06
119 3,815.50 BATE 11:04:41
265 3,815.50 BATE 11:04:41
6 3,816.50 BATE 11:05:55
126 3,816.50 BATE 11:05:55
305 3,816.50 BATE 11:05:55
342 3,818.50 BATE 11:13:56
33 3,818.50 BATE 11:13:56
236 3,818.00 BATE 11:13:58
139 3,818.00 BATE 11:13:58
419 3,817.50 BATE 11:14:53
44 3,817.50 BATE 11:14:53
212 3,816.50 BATE 11:15:04
154 3,816.50 BATE 11:15:04
48 3,816.50 BATE 11:15:04
9 3,816.50 BATE 11:15:04
20 3,816.50 BATE 11:15:04
95 3,816.00 BATE 11:24:08
119 3,816.00 BATE 11:24:08
176 3,816.00 BATE 11:24:08
16 3,816.00 BATE 11:24:46
34 3,816.00 BATE 11:24:46
62 3,816.00 BATE 11:24:46
43 3,816.00 BATE 11:24:46
24 3,816.00 BATE 11:25:53
47 3,816.00 BATE 11:25:53
100 3,816.00 BATE 11:25:53
135 3,816.00 BATE 11:25:53
20 3,816.00 BATE 11:33:02
186 3,816.00 BATE 11:33:02
137 3,816.00 BATE 11:33:02
55 3,816.00 BATE 11:33:02
5 3,816.00 BATE 11:33:18
20 3,816.00 BATE 11:33:18
219 3,816.00 BATE 11:33:18
210 3,816.00 BATE 11:33:48
168 3,817.50 BATE 11:38:44
80 3,817.50 BATE 11:38:44
4 3,817.50 BATE 11:38:44
118 3,817.50 BATE 11:38:44
67 3,818.50 BATE 11:43:49
328 3,818.50 BATE 11:43:50
107 3,818.00 BATE 11:44:57
28 3,818.00 BATE 11:44:57
9 3,818.00 BATE 11:44:57
19 3,815.50 BATE 11:46:00
10 3,815.50 BATE 11:46:00
146 3,815.50 BATE 11:46:00
60 3,815.50 BATE 11:46:02
204 3,815.50 BATE 11:46:02
179 3,817.00 BATE 11:50:08
98 3,817.00 BATE 11:50:08
65 3,817.00 BATE 11:50:08
40 3,817.00 BATE 11:51:24
26 3,817.00 BATE 11:51:24
116 3,817.00 BATE 11:51:24
158 3,817.00 BATE 11:51:24
23 3,817.00 BATE 11:51:31
72 3,817.00 BATE 11:51:31
126 3,817.00 BATE 11:51:31
103 3,817.00 BATE 11:54:37
294 3,817.00 BATE 11:54:37
217 3,817.00 BATE 11:55:07
208 3,817.00 BATE 11:55:07
100 3,816.50 BATE 11:56:52
27 3,816.50 BATE 11:56:52
150 3,816.50 BATE 11:56:52
83 3,816.50 BATE 11:56:54
449 3,816.50 BATE 11:57:01
32 3,816.50 BATE 11:57:01
38 3,816.00 BATE 11:57:02
460 3,813.00 BATE 11:58:59
265 3,811.00 BATE 11:59:53
49 3,811.00 BATE 11:59:53
1 3,811.00 BATE 11:59:58
82 3,811.00 BATE 11:59:58
13 3,811.00 BATE 12:00:18
231 3,811.00 BATE 12:00:18
402 3,811.00 BATE 12:01:44
37 3,811.00 BATE 12:01:44
198 3,811.00 BATE 12:01:44
9 3,811.00 BATE 12:01:44
370 3,810.50 BATE 12:02:18
63 3,811.00 BATE 12:03:23
131 3,811.00 BATE 12:03:23
217 3,811.00 BATE 12:03:51
246 3,808.50 BATE 12:04:05
128 3,808.50 BATE 12:04:05
28 3,808.50 BATE 12:04:05
14 3,808.50 BATE 12:04:05
18 3,808.50 BATE 12:04:05
63 3,812.50 BATE 12:10:03
181 3,812.50 BATE 12:10:03
154 3,812.50 BATE 12:10:18
22 3,812.50 BATE 12:10:18
445 3,815.50 BATE 12:13:50
459 3,816.00 BATE 12:14:16
122 3,815.50 BATE 12:19:32
306 3,815.50 BATE 12:19:32
385 3,818.00 BATE 12:24:18
357 3,817.50 BATE 12:25:05
69 3,817.50 BATE 12:25:06
399 3,819.50 BATE 12:28:02
249 3,820.50 BATE 12:29:22
22 3,821.50 BATE 12:30:03
396 3,821.50 BATE 12:30:03
396 3,820.50 BATE 12:30:58
214 3,820.50 BATE 12:32:32
172 3,820.50 BATE 12:32:32
215 3,824.00 BATE 12:37:51
104 3,824.00 BATE 12:37:51
63 3,824.00 BATE 12:37:51
133 3,822.00 BATE 12:42:06
176 3,822.00 BATE 12:42:06
57 3,822.00 BATE 12:42:50
18 3,822.00 BATE 12:42:50
6 3,820.00 BATE 12:53:31
26 3,820.00 BATE 12:53:31
142 3,820.00 BATE 12:53:31
65 3,820.50 BATE 12:58:51
299 3,820.50 BATE 12:59:08
22 3,820.50 BATE 12:59:08
394 3,819.00 BATE 13:10:31
10 3,825.00 BATE 13:24:08
234 3,825.00 BATE 13:24:08
141 3,825.00 BATE 13:24:08
450 3,827.50 BATE 13:28:14
130 3,827.50 BATE 13:28:15
244 3,827.50 BATE 13:28:15
78 3,830.50 BATE 13:36:41
138 3,830.50 BATE 13:36:41
108 3,830.50 BATE 13:36:41
66 3,830.50 BATE 13:36:41
39 3,830.50 BATE 13:36:47
392 3,832.00 BATE 13:49:40
185 3,833.00 BATE 13:56:32
34 3,833.00 BATE 13:56:32
212 3,833.00 BATE 13:56:32
409 3,832.00 BATE 14:03:45
37 3,832.00 BATE 14:03:45
13 3,825.00 BATE 14:15:11
380 3,825.00 BATE 14:15:11
13 3,825.00 BATE 14:15:11
459 3,831.50 BATE 14:28:26
117 3,831.50 BATE 14:28:26
137 3,831.00 BATE 14:28:40
194 3,831.00 BATE 14:28:40
162 3,831.00 BATE 14:28:40
8 3,831.00 BATE 14:28:40
138 3,831.50 BATE 14:30:08
25 3,831.50 BATE 14:30:08
261 3,831.50 BATE 14:30:09
412 3,830.00 BATE 14:30:11
130 3,834.50 BATE 14:31:18
132 3,834.50 BATE 14:31:18
146 3,834.50 BATE 14:31:21
130 3,834.50 BATE 14:31:21
186 3,834.50 BATE 14:31:21
112 3,834.50 BATE 14:31:21
200 3,837.00 BATE 14:33:56
100 3,837.00 BATE 14:33:56
210 3,837.00 BATE 14:33:56
226 3,837.00 BATE 14:33:56
18 3,837.00 BATE 14:33:56
17 3,836.00 BATE 14:34:26
235 3,836.00 BATE 14:34:26
203 3,836.00 BATE 14:34:26
257 3,842.50 BATE 14:36:44
100 3,842.50 BATE 14:36:44
18 3,842.50 BATE 14:36:44
387 3,843.00 BATE 14:36:44
401 3,842.50 BATE 14:39:25
52 3,843.50 BATE 14:40:26
340 3,843.50 BATE 14:40:26
459 3,842.50 BATE 14:40:34
129 3,846.50 BATE 14:42:46
182 3,846.50 BATE 14:42:46
36 3,846.50 BATE 14:42:46
23 3,846.50 BATE 14:42:46
30 3,846.50 BATE 14:43:15
15 3,846.50 BATE 14:43:15
144 3,846.50 BATE 14:43:15
209 3,846.50 BATE 14:43:16
460 3,846.50 BATE 14:45:11
423 3,846.50 BATE 14:45:35
14 3,846.00 BATE 14:47:14
193 3,846.00 BATE 14:47:20
250 3,846.00 BATE 14:47:20
61 3,845.00 BATE 14:48:29
6 3,845.00 BATE 14:48:29
312 3,845.00 BATE 14:48:29
348 3,845.00 BATE 14:48:29
105 3,845.00 BATE 14:48:29
459 3,845.50 BATE 14:48:29
192 3,845.00 BATE 14:48:42
160 3,845.00 BATE 14:48:42
20 3,845.00 BATE 14:48:42
250 3,845.00 BATE 14:48:50
243 3,845.00 BATE 14:48:57
157 3,845.00 BATE 14:48:57
34 3,846.50 BATE 14:49:08
237 3,846.50 BATE 14:49:08
151 3,846.50 BATE 14:49:08
50 3,846.50 BATE 14:49:13
191 3,846.50 BATE 14:49:13
22 3,846.50 BATE 14:49:13
36 3,846.50 BATE 14:49:29
108 3,846.50 BATE 14:49:29
64 3,846.50 BATE 14:49:29
187 3,849.00 BATE 14:50:40
43 3,849.00 BATE 14:50:40
206 3,849.00 BATE 14:50:40
154 3,850.50 BATE 14:51:45
261 3,850.50 BATE 14:51:45
231 3,852.50 BATE 14:52:36
13 3,852.50 BATE 14:52:36
94 3,852.50 BATE 14:52:36
97 3,856.50 BATE 14:53:24
279 3,856.50 BATE 14:53:24
73 3,856.00 BATE 14:53:24
51 3,856.00 BATE 14:53:24
375 3,856.00 BATE 14:53:24
132 3,856.50 BATE 14:53:46
10 3,856.00 BATE 14:54:12
80 3,855.50 BATE 14:54:15
267 3,855.50 BATE 14:54:15
429 3,856.00 BATE 14:54:15
437 3,856.00 BATE 14:54:15
79 3,855.50 BATE 14:54:19
28 3,858.50 BATE 14:55:47
162 3,858.50 BATE 14:55:47
246 3,858.50 BATE 14:55:47
439 3,859.00 BATE 14:56:20
55 3,858.50 BATE 14:56:33
362 3,858.50 BATE 14:56:33
237 3,860.00 BATE 14:58:56
163 3,860.00 BATE 14:58:56
127 3,860.00 BATE 14:58:56
161 3,860.50 BATE 14:59:10
100 3,864.00 BATE 15:00:30
346 3,864.00 BATE 15:00:32
619 3,864.00 BATE 15:00:48
393 3,864.00 BATE 15:01:48
326 3,868.50 BATE 15:05:00
65 3,868.50 BATE 15:05:00
471 3,868.00 BATE 15:05:06
244 3,867.00 BATE 15:05:11
65 3,867.00 BATE 15:05:12
96 3,867.00 BATE 15:05:12
387 3,867.00 BATE 15:05:24
113 3,867.00 BATE 15:05:24
18 3,867.00 BATE 15:05:24
388 3,863.50 BATE 15:06:56
144 3,861.00 BATE 15:08:03
247 3,861.00 BATE 15:08:03
409 3,862.00 BATE 15:08:46
3 3,860.00 BATE 15:10:32
200 3,860.00 BATE 15:10:32
200 3,860.00 BATE 15:10:32
200 3,860.00 BATE 15:10:34
196 3,860.00 BATE 15:10:34
95 3,859.50 BATE 15:10:36
276 3,859.50 BATE 15:10:36
11 3,859.50 BATE 15:10:36
429 3,862.00 CHIX 08:04:20
385 3,862.00 CHIX 08:06:40
123 3,861.00 CHIX 08:06:41
289 3,861.00 CHIX 08:06:41
378 3,865.50 CHIX 08:09:23
404 3,864.50 CHIX 08:09:33
116 3,862.00 CHIX 08:10:51
85 3,862.00 CHIX 08:11:00
83 3,862.00 CHIX 08:11:00
89 3,862.00 CHIX 08:11:00
451 3,865.50 CHIX 08:12:29
453 3,861.50 CHIX 08:16:10
40 3,860.50 CHIX 08:17:30
128 3,860.50 CHIX 08:17:30
44 3,860.50 CHIX 08:17:30
21 3,860.50 CHIX 08:17:30
63 3,860.50 CHIX 08:17:30
56 3,860.50 CHIX 08:17:30
24 3,860.50 CHIX 08:17:30
68 3,856.00 CHIX 08:19:38
355 3,856.00 CHIX 08:19:41
241 3,854.00 CHIX 08:22:10
146 3,854.00 CHIX 08:22:10
142 3,854.00 CHIX 08:24:09
43 3,854.00 CHIX 08:24:09
84 3,854.00 CHIX 08:24:09
69 3,854.00 CHIX 08:24:09
40 3,854.00 CHIX 08:24:09
81 3,854.00 CHIX 08:24:09
55 3,851.00 CHIX 08:26:46
13 3,851.00 CHIX 08:26:46
307 3,851.00 CHIX 08:26:46
452 3,843.00 CHIX 08:29:33
338 3,843.50 CHIX 08:34:34
92 3,843.50 CHIX 08:34:34
400 3,846.50 CHIX 08:36:41
341 3,843.50 CHIX 08:42:08
79 3,843.50 CHIX 08:42:08
192 3,840.50 CHIX 08:43:55
71 3,840.50 CHIX 08:43:55
143 3,840.50 CHIX 08:44:08
96 3,838.50 CHIX 08:47:51
38 3,838.50 CHIX 08:47:51
34 3,838.50 CHIX 08:47:51
294 3,838.50 CHIX 08:47:51
375 3,845.50 CHIX 08:53:26
459 3,849.00 CHIX 08:58:26
24 3,847.50 CHIX 09:01:02
206 3,847.50 CHIX 09:01:02
206 3,847.50 CHIX 09:01:02
1 3,847.50 CHIX 09:05:07
383 3,847.50 CHIX 09:05:10
13 3,847.50 CHIX 09:05:10
426 3,845.50 CHIX 09:08:57
256 3,849.50 CHIX 09:13:41
121 3,849.50 CHIX 09:13:41
158 3,849.00 CHIX 09:17:19
41 3,849.00 CHIX 09:17:19
183 3,849.00 CHIX 09:17:19
289 3,849.50 CHIX 09:20:29
142 3,849.50 CHIX 09:20:38
406 3,847.50 CHIX 09:25:02
203 3,846.00 CHIX 09:31:06
179 3,846.00 CHIX 09:31:06
15 3,846.00 CHIX 09:31:06
73 3,846.00 CHIX 09:33:05
77 3,846.00 CHIX 09:33:13
230 3,846.00 CHIX 09:33:13
324 3,849.50 CHIX 09:37:14
49 3,849.50 CHIX 09:37:14
229 3,848.00 CHIX 09:41:18
115 3,848.00 CHIX 09:41:18
38 3,848.00 CHIX 09:41:18
234 3,844.50 CHIX 09:44:08
124 3,844.50 CHIX 09:44:08
49 3,844.50 CHIX 09:44:08
10 3,844.50 CHIX 09:44:08
439 3,842.00 CHIX 09:49:08
417 3,840.00 CHIX 09:53:51
80 3,841.00 CHIX 09:58:44
82 3,841.00 CHIX 09:58:44
239 3,841.00 CHIX 09:58:44
251 3,840.50 CHIX 10:03:54
196 3,840.50 CHIX 10:03:54
188 3,841.50 CHIX 10:09:05
134 3,841.50 CHIX 10:09:05
87 3,841.50 CHIX 10:09:05
22 3,845.50 CHIX 10:15:36
402 3,845.50 CHIX 10:15:36
56 3,842.00 CHIX 10:18:49
275 3,842.00 CHIX 10:19:03
58 3,842.00 CHIX 10:19:03
395 3,836.50 CHIX 10:23:18
461 3,832.50 CHIX 10:27:58
10 3,825.00 CHIX 10:32:41
166 3,825.00 CHIX 10:32:41
110 3,825.00 CHIX 10:32:41
48 3,825.00 CHIX 10:32:41
64 3,825.00 CHIX 10:32:41
23 3,825.00 CHIX 10:32:41
386 3,823.00 CHIX 10:35:10
50 3,823.00 CHIX 10:36:52
398 3,823.00 CHIX 10:37:20
120 3,819.00 CHIX 10:38:24
30 3,819.00 CHIX 10:38:24
284 3,819.00 CHIX 10:39:00
56 3,817.00 CHIX 10:41:16
31 3,817.00 CHIX 10:41:16
131 3,818.00 CHIX 10:41:49
164 3,818.00 CHIX 10:42:28
16 3,818.00 CHIX 10:42:28
87 3,818.00 CHIX 10:42:28
25 3,819.00 CHIX 10:43:59
45 3,819.00 CHIX 10:43:59
51 3,819.00 CHIX 10:43:59
38 3,819.00 CHIX 10:44:00
70 3,819.00 CHIX 10:44:00
65 3,819.00 CHIX 10:44:00
57 3,819.00 CHIX 10:44:00
38 3,819.00 CHIX 10:44:16
50 3,818.50 CHIX 10:44:20
134 3,818.50 CHIX 10:44:20
186 3,818.50 CHIX 10:44:20
189 3,819.00 CHIX 10:47:35
245 3,819.00 CHIX 10:47:35
140 3,818.00 CHIX 10:50:11
240 3,818.00 CHIX 10:50:11
40 3,817.00 CHIX 10:50:20
144 3,817.00 CHIX 10:50:20
250 3,817.00 CHIX 10:50:20
170 3,814.50 CHIX 10:52:16
154 3,814.50 CHIX 10:52:16
130 3,814.50 CHIX 10:52:16
416 3,812.00 CHIX 10:54:26
404 3,812.50 CHIX 10:55:44
415 3,815.50 CHIX 10:58:06
375 3,815.00 CHIX 10:59:30
71 3,815.00 CHIX 10:59:30
399 3,817.00 CHIX 11:02:26
426 3,815.50 CHIX 11:04:41
395 3,816.50 CHIX 11:05:55
450 3,815.50 CHIX 11:07:19
334 3,815.50 CHIX 11:09:23
60 3,815.50 CHIX 11:09:23
25 3,815.50 CHIX 11:09:23
266 3,818.00 CHIX 11:14:25
70 3,818.00 CHIX 11:14:40
4 3,818.00 CHIX 11:14:40
82 3,818.00 CHIX 11:14:47
17 3,818.00 CHIX 11:14:47
33 3,818.00 CHIX 11:14:47
346 3,818.00 CHIX 11:14:47
408 3,818.00 CHIX 11:14:53
10 3,818.00 CHIX 11:14:53
410 3,813.00 CHIX 11:16:54
80 3,813.50 CHIX 11:20:56
75 3,816.50 CHIX 11:23:24
3 3,816.50 CHIX 11:23:27
300 3,816.50 CHIX 11:23:27
1 3,816.50 CHIX 11:24:08
47 3,816.50 CHIX 11:24:08
71 3,816.50 CHIX 11:24:08
350 3,816.50 CHIX 11:24:08
391 3,816.50 CHIX 11:24:46
376 3,817.00 CHIX 11:25:53
66 3,815.50 CHIX 11:27:08
221 3,815.50 CHIX 11:27:08
131 3,815.50 CHIX 11:27:08
411 3,816.50 CHIX 11:33:02
101 3,816.50 CHIX 11:33:02
416 3,815.50 CHIX 11:33:48
422 3,814.50 CHIX 11:33:58
64 3,817.00 CHIX 11:36:48
321 3,817.00 CHIX 11:36:48
121 3,817.00 CHIX 11:38:44
453 3,818.00 CHIX 11:41:27
29 3,819.00 CHIX 11:43:48
133 3,819.00 CHIX 11:43:48
147 3,819.50 CHIX 11:43:48
115 3,818.50 CHIX 11:44:25
85 3,818.50 CHIX 11:44:25
399 3,818.00 CHIX 11:45:13
376 3,817.00 CHIX 11:45:24
82 3,816.00 CHIX 11:49:19
351 3,817.00 CHIX 11:51:32
53 3,817.00 CHIX 11:51:32
24 3,817.00 CHIX 11:51:32
80 3,817.00 CHIX 11:52:03
270 3,817.00 CHIX 11:52:03
16 3,817.00 CHIX 11:52:03
5 3,817.00 CHIX 11:52:03
357 3,817.00 CHIX 11:52:55
92 3,817.00 CHIX 11:52:55
43 3,817.00 CHIX 11:52:55
133 3,817.00 CHIX 11:54:26
319 3,817.00 CHIX 11:54:37
251 3,816.50 CHIX 11:55:12
27 3,816.50 CHIX 11:55:12
25 3,816.50 CHIX 11:55:13
104 3,816.50 CHIX 11:55:14
45 3,816.50 CHIX 11:55:24
437 3,816.50 CHIX 11:57:01
55 3,812.00 CHIX 11:59:21
32 3,812.00 CHIX 11:59:21
309 3,812.00 CHIX 11:59:21
375 3,811.00 CHIX 12:02:18
71 3,811.00 CHIX 12:02:18
214 3,810.50 CHIX 12:02:48
175 3,810.50 CHIX 12:03:51
424 3,809.50 CHIX 12:04:05
75 3,811.00 CHIX 12:06:56
62 3,811.00 CHIX 12:06:57
72 3,811.00 CHIX 12:07:40
16 3,811.00 CHIX 12:07:40
202 3,811.00 CHIX 12:07:40
134 3,813.00 CHIX 12:10:17
248 3,813.00 CHIX 12:10:17
46 3,813.00 CHIX 12:10:17
211 3,812.50 CHIX 12:10:28
161 3,812.50 CHIX 12:10:28
9 3,812.00 CHIX 12:12:28
119 3,815.00 CHIX 12:13:50
87 3,815.50 CHIX 12:14:16
137 3,815.50 CHIX 12:14:16
413 3,816.00 CHIX 12:14:16
153 3,815.00 CHIX 12:15:51
198 3,815.50 CHIX 12:15:51
221 3,815.00 CHIX 12:16:13
430 3,816.50 CHIX 12:19:14
40 3,815.50 CHIX 12:21:19
417 3,815.50 CHIX 12:21:19
378 3,818.00 CHIX 12:24:18
117 3,819.00 CHIX 12:25:46
267 3,819.00 CHIX 12:25:46
122 3,819.50 CHIX 12:28:02
292 3,819.50 CHIX 12:28:02
400 3,821.50 CHIX 12:30:03
153 3,820.50 CHIX 12:32:32
438 3,820.50 CHIX 12:32:32
22 3,820.50 CHIX 12:32:32
398 3,823.50 CHIX 12:34:34
24 3,824.00 CHIX 12:37:51
100 3,824.00 CHIX 12:37:51
146 3,824.00 CHIX 12:37:51
123 3,824.00 CHIX 12:37:51
410 3,823.50 CHIX 12:40:44
373 3,823.00 CHIX 12:41:41
235 3,822.00 CHIX 12:42:18
202 3,822.00 CHIX 12:42:50
408 3,820.00 CHIX 12:45:09
437 3,818.00 CHIX 12:47:16
65 3,819.50 CHIX 12:49:53
14 3,819.50 CHIX 12:49:53
78 3,819.50 CHIX 12:49:53
501 3,820.00 CHIX 12:53:31
348 3,821.00 CHIX 12:56:07
149 3,821.00 CHIX 12:56:07
100 3,820.50 CHIX 12:57:03
100 3,820.50 CHIX 12:57:03
121 3,820.50 CHIX 12:57:03
283 3,820.50 CHIX 12:57:03
76 3,820.50 CHIX 12:57:03
170 3,820.50 CHIX 12:59:08
201 3,820.50 CHIX 12:59:08
19 3,820.00 CHIX 13:00:09
432 3,820.00 CHIX 13:00:09
27 3,820.00 CHIX 13:04:15
73 3,820.00 CHIX 13:04:15
52 3,820.00 CHIX 13:06:18
179 3,820.00 CHIX 13:06:18
36 3,819.50 CHIX 13:06:21
268 3,819.50 CHIX 13:06:21
110 3,819.50 CHIX 13:06:21
431 3,819.50 CHIX 13:09:11
291 3,820.00 CHIX 13:16:38
105 3,820.00 CHIX 13:17:18
168 3,819.00 CHIX 13:17:30
293 3,819.00 CHIX 13:17:30
301 3,824.50 CHIX 13:24:25
14 3,824.50 CHIX 13:24:25
66 3,824.50 CHIX 13:24:25
377 3,827.50 CHIX 13:27:11
250 3,827.00 CHIX 13:28:15
150 3,828.00 CHIX 13:29:52
100 3,828.00 CHIX 13:29:52
228 3,828.50 CHIX 13:32:09
57 3,828.50 CHIX 13:32:09
104 3,828.50 CHIX 13:32:09
186 3,830.00 CHIX 13:35:02
382 3,830.00 CHIX 13:35:02
46 3,830.00 CHIX 13:35:02
100 3,831.00 CHIX 13:36:41
141 3,831.00 CHIX 13:36:41
273 3,832.50 CHIX 13:40:37
22 3,832.50 CHIX 13:40:37
91 3,832.50 CHIX 13:40:37
22 3,832.50 CHIX 13:40:37
427 3,833.00 CHIX 13:40:37
449 3,832.00 CHIX 13:43:33
113 3,831.50 CHIX 13:49:40
283 3,831.50 CHIX 13:49:40
389 3,831.00 CHIX 13:51:16
49 3,831.00 CHIX 13:51:16
1 3,833.50 CHIX 13:56:30
300 3,833.50 CHIX 13:56:30
360 3,833.00 CHIX 13:56:32
187 3,834.00 CHIX 14:01:07
216 3,834.00 CHIX 14:01:07
449 3,833.50 CHIX 14:01:53
46 3,833.00 CHIX 14:03:12
177 3,832.50 CHIX 14:03:44
249 3,832.50 CHIX 14:03:44
35 3,826.50 CHIX 14:09:20
357 3,826.50 CHIX 14:09:20
405 3,824.50 CHIX 14:12:40
418 3,824.00 CHIX 14:17:36
353 3,824.50 CHIX 14:18:52
3 3,825.50 CHIX 14:20:24
414 3,825.50 CHIX 14:20:24
376 3,828.50 CHIX 14:25:19
157 3,831.50 CHIX 14:27:30
261 3,831.50 CHIX 14:27:30
171 3,831.50 CHIX 14:27:30
260 3,831.50 CHIX 14:27:30
81 3,832.50 CHIX 14:30:06
15 3,832.50 CHIX 14:30:06
117 3,832.50 CHIX 14:30:06
145 3,832.50 CHIX 14:30:06
56 3,832.50 CHIX 14:30:06
74 3,832.50 CHIX 14:30:06
309 3,832.50 CHIX 14:30:06
42 3,832.00 CHIX 14:30:07
419 3,832.00 CHIX 14:30:08
359 3,832.00 CHIX 14:30:08
451 3,830.00 CHIX 14:30:11
30 3,835.00 CHIX 14:31:18
384 3,835.00 CHIX 14:31:18
343 3,834.50 CHIX 14:31:18
392 3,834.50 CHIX 14:31:21
75 3,834.50 CHIX 14:31:21
306 3,834.00 CHIX 14:31:22
102 3,834.00 CHIX 14:31:22
399 3,837.50 CHIX 14:33:39
450 3,839.00 CHIX 14:35:34
406 3,839.50 CHIX 14:35:34
364 3,843.00 CHIX 14:36:44
67 3,843.00 CHIX 14:36:44
62 3,842.00 CHIX 14:36:47
32 3,842.00 CHIX 14:36:52
366 3,842.00 CHIX 14:36:52
102 3,840.50 CHIX 14:37:14
271 3,840.50 CHIX 14:37:14
46 3,840.50 CHIX 14:37:14
234 3,839.50 CHIX 14:38:49
445 3,842.50 CHIX 14:39:25
373 3,843.50 CHIX 14:40:26
427 3,843.50 CHIX 14:40:26
571 3,842.50 CHIX 14:40:34
432 3,846.50 CHIX 14:42:46
74 3,846.00 CHIX 14:43:23
50 3,846.00 CHIX 14:43:23
378 3,846.00 CHIX 14:43:23
264 3,846.50 CHIX 14:45:11
50 3,846.50 CHIX 14:45:11
63 3,846.50 CHIX 14:45:11
52 3,846.00 CHIX 14:46:36
23 3,846.00 CHIX 14:46:36
38 3,846.00 CHIX 14:46:36
33 3,846.00 CHIX 14:46:36
30 3,846.00 CHIX 14:46:36
40 3,846.00 CHIX 14:46:38
130 3,846.00 CHIX 14:46:38
139 3,846.00 CHIX 14:47:20
71 3,846.00 CHIX 14:47:20
57 3,846.00 CHIX 14:47:20
159 3,846.00 CHIX 14:47:20
91 3,846.00 CHIX 14:47:20
411 3,842.50 CHIX 14:47:41
31 3,846.00 CHIX 14:48:22
130 3,845.50 CHIX 14:48:22
347 3,846.00 CHIX 14:48:22
220 3,845.50 CHIX 14:48:22
236 3,845.50 CHIX 14:48:26
175 3,845.50 CHIX 14:48:26
75 3,845.50 CHIX 14:48:26
337 3,845.00 CHIX 14:48:29
94 3,845.00 CHIX 14:48:42
249 3,845.00 CHIX 14:48:57
1 3,845.00 CHIX 14:48:57
156 3,845.50 CHIX 14:48:59
150 3,845.50 CHIX 14:48:59
150 3,845.50 CHIX 14:48:59
220 3,845.50 CHIX 14:48:59
90 3,845.50 CHIX 14:48:59
50 3,845.50 CHIX 14:48:59
28 3,845.50 CHIX 14:48:59
200 3,846.50 CHIX 14:49:29
21 3,847.00 CHIX 14:49:57
226 3,847.00 CHIX 14:49:57
26 3,847.00 CHIX 14:49:57
21 3,848.00 CHIX 14:50:16
71 3,848.00 CHIX 14:50:16
397 3,849.00 CHIX 14:50:40
100 3,849.50 CHIX 14:50:40
100 3,849.50 CHIX 14:50:40
186 3,849.50 CHIX 14:50:40
462 3,849.50 CHIX 14:50:40
443 3,849.50 CHIX 14:50:40
115 3,850.50 CHIX 14:51:45
265 3,850.50 CHIX 14:51:45
407 3,853.00 CHIX 14:52:15
25 3,853.00 CHIX 14:52:24
187 3,853.00 CHIX 14:52:28
159 3,853.00 CHIX 14:52:28
384 3,852.50 CHIX 14:52:36
401 3,855.50 CHIX 14:53:04
110 3,855.50 CHIX 14:53:25
363 3,855.50 CHIX 14:53:25
65 3,855.50 CHIX 14:53:25
443 3,857.00 CHIX 14:54:03
153 3,856.50 CHIX 14:54:09
19 3,856.50 CHIX 14:54:09
405 3,856.50 CHIX 14:54:09
47 3,856.50 CHIX 14:54:09
60 3,855.50 CHIX 14:54:15
93 3,855.50 CHIX 14:54:15
251 3,855.50 CHIX 14:54:15
199 3,859.00 CHIX 14:55:09
25 3,859.00 CHIX 14:55:09
234 3,859.00 CHIX 14:55:09
13 3,859.50 CHIX 14:56:12
414 3,859.50 CHIX 14:56:13
243 3,859.00 CHIX 14:56:20
41 3,859.00 CHIX 14:56:20
110 3,859.00 CHIX 14:56:20
248 3,858.00 CHIX 14:56:58
554 3,859.50 CHIX 14:57:54
451 3,860.50 CHIX 14:58:20
381 3,860.00 CHIX 14:58:56
332 3,864.00 CHIX 14:59:53
51 3,864.00 CHIX 14:59:53
436 3,865.00 CHIX 14:59:59
456 3,865.50 CHIX 15:00:00
423 3,865.50 CHIX 15:00:00
447 3,866.50 CHIX 15:00:00
436 3,864.50 CHIX 15:00:03
434 3,864.50 CHIX 15:00:03
46 3,864.00 CHIX 15:00:04
79 3,864.00 CHIX 15:00:04
28 3,864.00 CHIX 15:00:04
250 3,864.00 CHIX 15:00:04
300 3,864.00 CHIX 15:00:05
23 3,864.00 CHIX 15:00:06
24 3,864.00 CHIX 15:00:11
499 3,864.00 CHIX 15:00:48
380 3,863.00 CHIX 15:00:51
27 3,863.00 CHIX 15:00:51
411 3,864.50 CHIX 15:01:31
10 3,864.50 CHIX 15:01:39
423 3,863.00 CHIX 15:01:58
11 3,862.50 CHIX 15:03:24
4 3,862.50 CHIX 15:03:24
91 3,868.50 CHIX 15:05:06
167 3,868.50 CHIX 15:05:06
200 3,868.50 CHIX 15:05:06
654 3,868.00 CHIX 15:05:06
413 3,868.50 CHIX 15:05:06
211 3,866.50 CHIX 15:05:55
217 3,866.50 CHIX 15:05:55
5 3,866.50 CHIX 15:05:55
458 3,865.00 CHIX 15:06:47
94 3,861.00 CHIX 15:08:04
30 3,861.00 CHIX 15:08:04
107 3,861.00 CHIX 15:08:05
424 3,862.00 CHIX 15:08:46
112 3,861.50 CHIX 15:08:52
417 3,862.00 CHIX 15:09:34
457 3,860.00 CHIX 15:10:31
358 3,859.50 CHIX 15:10:36
100 3,860.00 CHIX 15:10:36
210 3,860.00 CHIX 15:10:36
20 3,859.50 CHIX 15:10:36
18 3,862.50 LSE 08:02:38
58 3,862.50 LSE 08:02:44
400 3,862.50 LSE 08:02:44
82 3,861.50 LSE 08:02:52
234 3,861.50 LSE 08:03:19
100 3,861.50 LSE 08:03:19
386 3,862.00 LSE 08:04:20
87 3,862.00 LSE 08:04:20
395 3,861.00 LSE 08:04:24
97 3,861.00 LSE 08:04:26
25 3,861.00 LSE 08:04:26
3 3,861.50 LSE 08:04:54
384 3,861.50 LSE 08:05:00
150 3,861.50 LSE 08:05:00
438 3,861.50 LSE 08:05:00
678 3,861.50 LSE 08:05:00
164 3,860.00 LSE 08:05:03
125 3,860.00 LSE 08:05:04
147 3,860.00 LSE 08:05:08
42 3,860.00 LSE 08:05:08
128 3,862.00 LSE 08:06:40
331 3,862.00 LSE 08:06:40
574 3,861.00 LSE 08:06:41
425 3,860.00 LSE 08:06:42
398 3,863.50 LSE 08:08:33
496 3,865.50 LSE 08:09:26
314 3,865.00 LSE 08:09:32
500 3,865.00 LSE 08:09:32
153 3,865.00 LSE 08:09:32
39 3,863.50 LSE 08:09:42
272 3,863.50 LSE 08:09:42
254 3,863.50 LSE 08:09:42
459 3,862.50 LSE 08:10:21
125 3,863.50 LSE 08:10:49
296 3,863.50 LSE 08:10:49
63 3,862.00 LSE 08:11:00
82 3,862.00 LSE 08:11:00
212 3,862.00 LSE 08:11:00
63 3,862.00 LSE 08:11:00
336 3,861.00 LSE 08:11:02
419 3,866.50 LSE 08:12:22
479 3,865.00 LSE 08:12:29
489 3,864.50 LSE 08:12:35
69 3,863.50 LSE 08:13:03
361 3,863.50 LSE 08:13:03
288 3,862.50 LSE 08:14:02
211 3,862.50 LSE 08:14:03
231 3,862.50 LSE 08:14:03
186 3,862.50 LSE 08:14:03
487 3,858.50 LSE 08:14:42
406 3,861.50 LSE 08:16:10
75 3,861.50 LSE 08:16:35
102 3,861.50 LSE 08:16:43
264 3,861.50 LSE 08:16:43
419 3,861.00 LSE 08:16:52
492 3,861.00 LSE 08:17:30
28 3,860.00 LSE 08:17:33
312 3,860.00 LSE 08:17:38
67 3,860.00 LSE 08:17:38
110 3,858.00 LSE 08:18:02
134 3,858.00 LSE 08:18:03
175 3,858.00 LSE 08:18:03
72 3,857.00 LSE 08:19:34
211 3,857.00 LSE 08:19:34
131 3,857.00 LSE 08:19:34
457 3,856.00 LSE 08:19:41
418 3,856.00 LSE 08:19:42
24 3,855.50 LSE 08:20:56
457 3,855.50 LSE 08:20:56
399 3,854.00 LSE 08:22:10
415 3,854.50 LSE 08:22:10
398 3,854.50 LSE 08:22:46
435 3,854.00 LSE 08:24:09
462 3,853.50 LSE 08:24:24
400 3,853.00 LSE 08:25:03
416 3,851.00 LSE 08:26:46
477 3,850.50 LSE 08:26:56
124 3,850.00 LSE 08:27:27
335 3,850.00 LSE 08:27:27
163 3,846.00 LSE 08:28:47
240 3,846.00 LSE 08:28:47
398 3,843.00 LSE 08:29:33
409 3,842.50 LSE 08:30:00
77 3,842.50 LSE 08:30:00
441 3,842.00 LSE 08:31:00
457 3,840.00 LSE 08:31:54
412 3,844.00 LSE 08:34:18
276 3,843.50 LSE 08:34:34
192 3,843.50 LSE 08:34:34
423 3,843.00 LSE 08:35:16
461 3,847.00 LSE 08:36:36
219 3,846.00 LSE 08:36:41
273 3,846.00 LSE 08:36:41
231 3,845.50 LSE 08:37:57
252 3,845.50 LSE 08:37:57
51 3,845.00 LSE 08:39:06
134 3,845.00 LSE 08:39:06
256 3,845.00 LSE 08:39:06
464 3,844.00 LSE 08:41:04
482 3,844.00 LSE 08:42:08
425 3,842.50 LSE 08:42:18
324 3,841.00 LSE 08:43:44
151 3,841.00 LSE 08:43:44
243 3,837.50 LSE 08:45:21
173 3,837.50 LSE 08:45:21
423 3,839.00 LSE 08:45:21
476 3,839.50 LSE 08:47:05
410 3,839.50 LSE 08:48:31
495 3,838.50 LSE 08:48:52
452 3,840.00 LSE 08:50:20
482 3,843.00 LSE 08:52:07
496 3,846.00 LSE 08:53:25
210 3,845.50 LSE 08:53:26
170 3,845.50 LSE 08:53:26
44 3,845.50 LSE 08:53:26
400 3,846.50 LSE 08:55:06
119 3,846.50 LSE 08:55:45
168 3,846.50 LSE 08:55:45
119 3,846.50 LSE 08:55:45
387 3,846.50 LSE 08:57:02
65 3,846.50 LSE 08:57:02
443 3,849.00 LSE 08:58:26
429 3,848.50 LSE 08:58:28
190 3,846.50 LSE 09:00:02
194 3,847.50 LSE 09:01:02
270 3,847.50 LSE 09:01:02
411 3,850.00 LSE 09:02:56
76 3,850.00 LSE 09:02:56
435 3,849.50 LSE 09:03:35
184 3,848.50 LSE 09:04:02
299 3,848.50 LSE 09:04:02
463 3,848.00 LSE 09:05:07
453 3,845.00 LSE 09:06:47
447 3,845.50 LSE 09:08:57
260 3,845.00 LSE 09:09:04
62 3,845.00 LSE 09:09:04
66 3,845.00 LSE 09:09:04
14 3,845.00 LSE 09:09:05
438 3,845.00 LSE 09:09:05
62 3,845.00 LSE 09:09:05
399 3,849.00 LSE 09:11:02
448 3,849.00 LSE 09:12:18
180 3,849.50 LSE 09:13:41
180 3,849.50 LSE 09:13:41
100 3,849.50 LSE 09:13:41
316 3,849.50 LSE 09:13:41
65 3,848.50 LSE 09:16:07
87 3,848.50 LSE 09:16:27
65 3,848.50 LSE 09:16:33
431 3,848.50 LSE 09:16:39
175 3,848.50 LSE 09:16:39
21 3,848.50 LSE 09:16:39
424 3,849.50 LSE 09:17:19
61 3,849.50 LSE 09:17:19
162 3,849.50 LSE 09:19:21
90 3,849.50 LSE 09:19:21
65 3,850.50 LSE 09:20:16
160 3,850.50 LSE 09:20:29
150 3,850.50 LSE 09:20:29
160 3,850.50 LSE 09:20:29
18 3,850.50 LSE 09:20:29
20 3,850.50 LSE 09:20:29
388 3,850.50 LSE 09:20:29
289 3,850.50 LSE 09:20:29
142 3,850.50 LSE 09:20:29
190 3,849.50 LSE 09:23:14
258 3,849.50 LSE 09:23:16
471 3,849.50 LSE 09:23:16
218 3,848.50 LSE 09:24:02
35 3,848.50 LSE 09:24:02
107 3,848.50 LSE 09:24:02
116 3,848.50 LSE 09:24:02
141 3,847.00 LSE 09:24:06
116 3,847.00 LSE 09:24:06
33 3,847.00 LSE 09:24:06
144 3,847.00 LSE 09:25:02
171 3,846.50 LSE 09:25:38
18 3,846.50 LSE 09:25:42
448 3,846.50 LSE 09:25:59
29 3,846.50 LSE 09:25:59
225 3,846.50 LSE 09:25:59
83 3,846.00 LSE 09:30:14
271 3,846.50 LSE 09:30:49
820 3,846.50 LSE 09:30:49
157 3,846.50 LSE 09:30:49
423 3,846.00 LSE 09:31:06
125 3,846.00 LSE 09:31:06
63 3,846.00 LSE 09:31:06
62 3,846.00 LSE 09:31:06
227 3,846.00 LSE 09:31:45
61 3,846.00 LSE 09:31:45
121 3,846.00 LSE 09:31:45
365 3,846.00 LSE 09:31:45
488 3,846.00 LSE 09:33:13
22 3,846.00 LSE 09:33:13
450 3,848.50 LSE 09:34:46
429 3,848.50 LSE 09:34:46
50 3,848.50 LSE 09:34:46
134 3,849.50 LSE 09:36:05
110 3,849.50 LSE 09:36:05
114 3,849.00 LSE 09:37:14
90 3,849.50 LSE 09:37:14
100 3,849.50 LSE 09:37:14
242 3,849.50 LSE 09:37:14
19 3,849.50 LSE 09:37:14
193 3,849.50 LSE 09:37:14
130 3,849.50 LSE 09:37:14
10 3,849.50 LSE 09:37:14
257 3,849.50 LSE 09:37:14
75 3,849.00 LSE 09:37:18
50 3,849.00 LSE 09:37:18
74 3,849.00 LSE 09:37:18
210 3,849.00 LSE 09:37:18
356 3,849.00 LSE 09:37:18
411 3,849.00 LSE 09:37:18
455 3,847.50 LSE 09:40:09
223 3,847.50 LSE 09:40:09
219 3,847.50 LSE 09:40:09
334 3,848.00 LSE 09:41:18
1 3,848.00 LSE 09:41:18
64 3,848.00 LSE 09:41:18
16 3,848.00 LSE 09:41:18
477 3,848.00 LSE 09:41:18
46 3,848.00 LSE 09:41:20
314 3,846.00 LSE 09:43:16
85 3,846.00 LSE 09:43:16
480 3,846.00 LSE 09:43:16
455 3,845.00 LSE 09:46:10
75 3,844.50 LSE 09:46:25
50 3,844.50 LSE 09:46:25
50 3,844.50 LSE 09:46:25
75 3,844.50 LSE 09:46:25
31 3,844.50 LSE 09:46:25
190 3,844.50 LSE 09:46:25
1 3,844.50 LSE 09:46:25
365 3,844.50 LSE 09:46:25
80 3,844.50 LSE 09:46:25
130 3,844.50 LSE 09:46:25
144 3,844.50 LSE 09:46:25
173 3,844.50 LSE 09:46:25
489 3,842.00 LSE 09:49:08
472 3,842.00 LSE 09:49:08
77 3,841.50 LSE 09:49:58
259 3,841.50 LSE 09:49:58
77 3,841.50 LSE 09:49:58
460 3,841.50 LSE 09:51:31
220 3,841.00 LSE 09:51:48
41 3,841.00 LSE 09:51:48
116 3,841.00 LSE 09:51:48
82 3,841.00 LSE 09:51:48
158 3,839.50 LSE 09:52:17
53 3,839.50 LSE 09:52:20
53 3,839.50 LSE 09:52:43
27 3,839.50 LSE 09:52:50
134 3,839.50 LSE 09:52:53
495 3,840.00 LSE 09:53:51
39 3,840.00 LSE 09:56:47
394 3,840.00 LSE 09:56:47
461 3,840.00 LSE 09:56:47
30 3,839.50 LSE 09:56:48
72 3,839.50 LSE 09:56:55
103 3,839.50 LSE 09:56:55
88 3,840.50 LSE 09:57:33
397 3,840.50 LSE 09:57:33
104 3,841.00 LSE 09:58:44
64 3,841.00 LSE 09:58:44
24 3,841.00 LSE 09:58:45
37 3,841.00 LSE 09:58:46
211 3,841.00 LSE 09:58:46
219 3,841.00 LSE 09:58:53
233 3,841.00 LSE 09:58:53
424 3,840.50 LSE 10:00:21
17 3,840.50 LSE 10:00:21
345 3,840.50 LSE 10:00:21
38 3,840.50 LSE 10:00:22
426 3,838.50 LSE 10:02:21
341 3,838.50 LSE 10:02:22
107 3,838.50 LSE 10:02:22
475 3,840.50 LSE 10:03:54
11 3,840.50 LSE 10:05:27
139 3,841.00 LSE 10:06:17
251 3,841.00 LSE 10:06:17
64 3,841.00 LSE 10:06:17
404 3,841.50 LSE 10:09:05
281 3,847.50 LSE 10:15:01
7838 3,847.50 LSE 10:15:01
9789 3,847.50 LSE 10:15:01
4087 3,847.50 LSE 10:15:01
75 3,847.50 LSE 10:15:01
4554 3,847.50 LSE 10:15:01
6690 3,847.50 LSE 10:15:01
37 3,847.50 LSE 10:15:01
1009 3,847.50 LSE 10:15:01
5235 3,847.50 LSE 10:15:01
479 3,845.50 LSE 10:15:36
422 3,846.50 LSE 10:16:04
100 3,845.50 LSE 10:16:10
429 3,846.00 LSE 10:16:10
85 3,845.50 LSE 10:16:11
237 3,845.50 LSE 10:16:11
336 3,844.50 LSE 10:17:21
441 3,844.50 LSE 10:17:27
72 3,844.50 LSE 10:17:27
464 3,842.50 LSE 10:18:44
53 3,841.50 LSE 10:19:16
122 3,841.50 LSE 10:19:16
106 3,841.50 LSE 10:19:16
153 3,841.50 LSE 10:19:16
112 3,841.00 LSE 10:19:50
369 3,841.00 LSE 10:20:11
426 3,838.50 LSE 10:21:34
463 3,839.00 LSE 10:21:34
150 3,839.50 LSE 10:21:34
427 3,840.00 LSE 10:21:34
452 3,840.00 LSE 10:21:34
68 3,837.00 LSE 10:22:53
341 3,837.00 LSE 10:23:09
486 3,836.00 LSE 10:23:18
434 3,836.50 LSE 10:23:18
311 3,835.00 LSE 10:26:19
486 3,836.50 LSE 10:26:55
72 3,836.00 LSE 10:26:55
647 3,835.50 LSE 10:27:10
963 3,836.00 LSE 10:27:10
55 3,834.50 LSE 10:27:13
395 3,833.50 LSE 10:27:24
31 3,833.50 LSE 10:27:24
193 3,834.50 LSE 10:27:24
190 3,834.50 LSE 10:27:24
290 3,832.50 LSE 10:27:58
135 3,832.50 LSE 10:27:58
462 3,830.50 LSE 10:28:53
405 3,830.00 LSE 10:29:20
253 3,829.50 LSE 10:29:46
50 3,829.50 LSE 10:29:46
150 3,829.50 LSE 10:29:46
60 3,830.00 LSE 10:29:46
443 3,828.50 LSE 10:30:17
432 3,826.50 LSE 10:31:03
189 3,828.50 LSE 10:32:02
86 3,828.50 LSE 10:32:02
85 3,828.50 LSE 10:32:02
86 3,828.50 LSE 10:32:02
477 3,828.00 LSE 10:32:04
115 3,827.00 LSE 10:32:21
50 3,826.00 LSE 10:32:32
150 3,826.00 LSE 10:32:32
50 3,826.00 LSE 10:32:32
30 3,826.50 LSE 10:32:32
50 3,826.00 LSE 10:32:32
50 3,826.50 LSE 10:32:32
50 3,826.00 LSE 10:32:32
306 3,827.00 LSE 10:32:32
304 3,825.50 LSE 10:33:27
192 3,825.50 LSE 10:33:27
115 3,823.00 LSE 10:35:10
13 3,823.00 LSE 10:35:10
115 3,823.00 LSE 10:35:10
113 3,823.00 LSE 10:35:10
124 3,823.00 LSE 10:35:10
456 3,823.50 LSE 10:35:10
50 3,823.50 LSE 10:35:10
50 3,823.50 LSE 10:35:10
458 3,823.50 LSE 10:35:10
248 3,824.50 LSE 10:36:45
492 3,824.00 LSE 10:36:46
449 3,824.50 LSE 10:36:46
173 3,824.50 LSE 10:36:46
472 3,823.00 LSE 10:36:52
60 3,823.50 LSE 10:37:19
402 3,823.50 LSE 10:37:20
464 3,822.00 LSE 10:37:29
150 3,820.50 LSE 10:38:09
50 3,820.50 LSE 10:38:09
70 3,820.00 LSE 10:38:24
375 3,820.00 LSE 10:38:24
455 3,819.00 LSE 10:39:00
400 3,818.00 LSE 10:41:00
445 3,817.50 LSE 10:41:16
27 3,817.50 LSE 10:41:16
141 3,817.50 LSE 10:41:16
104 3,817.50 LSE 10:41:16
492 3,818.50 LSE 10:41:49
539 3,818.00 LSE 10:42:28
608 3,820.00 LSE 10:43:19
94 3,820.00 LSE 10:43:19
375 3,819.00 LSE 10:43:59
191 3,819.00 LSE 10:43:59
1 3,819.00 LSE 10:44:01
60 3,819.00 LSE 10:44:03
585 3,819.00 LSE 10:44:16
3 3,819.00 LSE 10:44:16
239 3,817.50 LSE 10:44:20
337 3,818.50 LSE 10:44:20
160 3,818.50 LSE 10:44:20
253 3,817.50 LSE 10:44:21
425 3,817.00 LSE 10:44:51
410 3,817.00 LSE 10:45:18
457 3,817.00 LSE 10:45:50
10 3,817.00 LSE 10:45:50
20 3,816.00 LSE 10:45:56
171 3,816.00 LSE 10:45:56
40 3,816.00 LSE 10:45:56
181 3,816.00 LSE 10:45:56
465 3,819.00 LSE 10:47:35
494 3,818.00 LSE 10:47:42
583 3,818.50 LSE 10:49:16
91 3,818.50 LSE 10:49:16
91 3,819.00 LSE 10:49:16
630 3,819.00 LSE 10:49:16
60 3,819.00 LSE 10:49:16
420 3,818.50 LSE 10:50:11
873 3,817.50 LSE 10:50:20
445 3,816.50 LSE 10:50:45
64 3,816.50 LSE 10:50:45
106 3,816.50 LSE 10:50:45
220 3,816.00 LSE 10:50:57
220 3,816.00 LSE 10:50:57
34 3,816.00 LSE 10:50:57
84 3,816.00 LSE 10:50:57
38 3,816.00 LSE 10:50:57
358 3,816.00 LSE 10:50:57
918 3,816.00 LSE 10:50:57
39 3,816.00 LSE 10:50:57
417 3,815.50 LSE 10:51:03
437 3,815.00 LSE 10:51:08
240 3,814.50 LSE 10:51:28
483 3,815.00 LSE 10:52:10
176 3,814.50 LSE 10:52:16
67 3,814.50 LSE 10:52:16
94 3,814.50 LSE 10:52:16
29 3,814.50 LSE 10:52:16
154 3,814.50 LSE 10:52:16
403 3,814.50 LSE 10:52:21
442 3,814.50 LSE 10:52:21
79 3,814.50 LSE 10:52:21
706 3,813.50 LSE 10:52:27
514 3,813.00 LSE 10:52:41
553 3,812.50 LSE 10:53:06
470 3,813.00 LSE 10:53:48
370 3,813.00 LSE 10:53:48
81 3,813.50 LSE 10:53:48
237 3,813.50 LSE 10:53:48
150 3,813.50 LSE 10:53:48
206 3,812.50 LSE 10:53:49
115 3,812.50 LSE 10:53:49
113 3,812.50 LSE 10:53:49
355 3,812.50 LSE 10:53:49
409 3,812.00 LSE 10:54:26
125 3,812.00 LSE 10:54:26
357 3,812.00 LSE 10:54:26
27 3,811.50 LSE 10:55:02
50 3,811.50 LSE 10:55:02
332 3,811.50 LSE 10:55:02
488 3,811.00 LSE 10:55:02
937 3,811.00 LSE 10:55:02
177 3,812.00 LSE 10:55:17
77 3,812.00 LSE 10:55:17
100 3,812.00 LSE 10:55:17
4 3,812.00 LSE 10:55:17
416 3,814.00 LSE 10:55:27
5 3,813.00 LSE 10:55:29
977 3,813.50 LSE 10:55:29
451 3,813.00 LSE 10:55:43
254 3,813.00 LSE 10:55:43
144 3,813.00 LSE 10:55:43
773 3,812.50 LSE 10:55:44
192 3,812.00 LSE 10:55:57
50 3,812.00 LSE 10:55:57
50 3,812.00 LSE 10:55:57
50 3,812.00 LSE 10:55:57
150 3,812.00 LSE 10:55:57
493 3,812.00 LSE 10:55:57
107 3,812.00 LSE 10:56:16
43 3,812.00 LSE 10:56:16
50 3,812.00 LSE 10:56:16
3 3,812.00 LSE 10:56:16
150 3,812.00 LSE 10:56:16
50 3,812.00 LSE 10:56:16
160 3,812.00 LSE 10:56:16
429 3,812.00 LSE 10:56:16
419 3,811.50 LSE 10:56:17
150 3,816.50 LSE 10:57:41
150 3,816.00 LSE 10:57:41
50 3,816.50 LSE 10:57:41
50 3,816.50 LSE 10:57:41
7 3,816.50 LSE 10:57:41
210 3,816.00 LSE 10:57:41
210 3,816.00 LSE 10:57:41
694 3,816.00 LSE 10:57:41
474 3,816.50 LSE 10:57:41
438 3,816.50 LSE 10:57:41
437 3,815.50 LSE 10:58:06
407 3,815.50 LSE 10:58:06
443 3,815.00 LSE 10:59:30
418 3,815.00 LSE 10:59:30
428 3,814.50 LSE 10:59:52
60 3,814.50 LSE 10:59:52
66 3,817.50 LSE 11:02:20
71 3,817.50 LSE 11:02:22
20 3,817.50 LSE 11:02:22
15 3,817.50 LSE 11:02:22
304 3,817.50 LSE 11:02:22
337 3,817.50 LSE 11:02:22
587 3,816.50 LSE 11:03:13
53 3,816.00 LSE 11:04:05
431 3,816.50 LSE 11:04:05
442 3,816.00 LSE 11:04:10
286 3,816.00 LSE 11:04:10
87 3,816.00 LSE 11:04:10
623 3,815.50 LSE 11:04:41
137 3,817.00 LSE 11:05:37
50 3,817.50 LSE 11:05:37
150 3,817.50 LSE 11:05:37
50 3,817.50 LSE 11:05:37
50 3,817.50 LSE 11:05:37
75 3,817.50 LSE 11:05:37
50 3,817.50 LSE 11:05:37
27 3,817.00 LSE 11:05:37
33 3,817.00 LSE 11:05:37
180 3,817.00 LSE 11:05:37
360 3,817.00 LSE 11:05:37
75 3,817.50 LSE 11:05:37
50 3,817.50 LSE 11:05:37
150 3,817.50 LSE 11:05:37
50 3,817.50 LSE 11:05:37
50 3,817.50 LSE 11:05:37
68 3,817.00 LSE 11:05:37
450 3,817.50 LSE 11:05:37
602 3,817.00 LSE 11:05:54
779 3,816.50 LSE 11:05:55
413 3,817.00 LSE 11:06:13
311 3,817.00 LSE 11:06:13
57 3,817.00 LSE 11:06:13
254 3,817.00 LSE 11:06:13
459 3,817.00 LSE 11:06:13
45 3,816.50 LSE 11:06:14
70 3,816.00 LSE 11:06:15
415 3,816.50 LSE 11:06:15
190 3,816.50 LSE 11:06:15
133 3,816.00 LSE 11:06:25
248 3,816.00 LSE 11:06:25
70 3,815.00 LSE 11:07:19
413 3,815.50 LSE 11:07:19
485 3,816.50 LSE 11:08:02
117 3,815.50 LSE 11:08:06
61 3,815.50 LSE 11:08:06
261 3,815.50 LSE 11:08:06
131 3,815.50 LSE 11:09:23
47 3,815.50 LSE 11:09:23
162 3,815.50 LSE 11:09:23
63 3,815.50 LSE 11:09:23
82 3,814.50 LSE 11:09:47
337 3,814.50 LSE 11:09:47
404 3,813.50 LSE 11:10:23
20 3,813.50 LSE 11:10:23
400 3,813.00 LSE 11:10:35
627 3,818.00 LSE 11:11:38
65 3,818.00 LSE 11:11:38
360 3,818.00 LSE 11:11:38
500 3,818.00 LSE 11:11:38
423 3,817.50 LSE 11:11:43
54 3,817.00 LSE 11:11:48
423 3,817.00 LSE 11:11:48
176 3,817.00 LSE 11:11:48
57 3,818.50 LSE 11:13:27
113 3,818.50 LSE 11:13:27
153 3,818.50 LSE 11:13:27
304 3,818.50 LSE 11:13:27
3 3,818.50 LSE 11:13:27
479 3,818.50 LSE 11:13:27
597 3,818.50 LSE 11:13:56
467 3,818.50 LSE 11:13:56
19 3,818.00 LSE 11:14:47
475 3,818.00 LSE 11:14:53
316 3,818.00 LSE 11:14:53
500 3,818.00 LSE 11:14:53
141 3,817.00 LSE 11:14:56
545 3,817.00 LSE 11:15:04
454 3,816.00 LSE 11:15:25
36 3,815.50 LSE 11:15:48
50 3,815.50 LSE 11:15:49
359 3,815.50 LSE 11:15:57
50 3,815.00 LSE 11:16:06
32 3,814.50 LSE 11:16:18
190 3,814.50 LSE 11:16:18
200 3,814.50 LSE 11:16:18
12 3,815.00 LSE 11:16:18
254 3,815.00 LSE 11:16:18
108 3,815.00 LSE 11:16:18
66 3,815.00 LSE 11:16:18
108 3,813.50 LSE 11:16:54
150 3,813.50 LSE 11:16:54
75 3,813.50 LSE 11:16:54
50 3,813.50 LSE 11:16:54
50 3,813.50 LSE 11:16:54
482 3,813.50 LSE 11:16:54
406 3,813.00 LSE 11:18:49
94 3,812.50 LSE 11:18:50
293 3,813.00 LSE 11:19:54
55 3,813.00 LSE 11:19:54
117 3,813.00 LSE 11:20:04
639 3,813.00 LSE 11:20:04
496 3,814.00 LSE 11:20:55
201 3,816.50 LSE 11:23:07
62 3,816.50 LSE 11:23:07
188 3,816.50 LSE 11:23:07
667 3,817.00 LSE 11:23:24
50 3,817.00 LSE 11:23:24
150 3,817.00 LSE 11:23:24
50 3,817.00 LSE 11:23:24
75 3,817.00 LSE 11:23:24
210 3,817.00 LSE 11:23:24
50 3,817.00 LSE 11:23:24
96 3,817.00 LSE 11:23:24
175 3,817.00 LSE 11:23:24
130 3,817.00 LSE 11:23:24
58 3,817.00 LSE 11:23:24
469 3,817.00 LSE 11:24:08
23 3,816.00 LSE 11:24:46
957 3,817.00 LSE 11:25:53
81 3,815.50 LSE 11:26:46
136 3,815.50 LSE 11:26:46
133 3,815.50 LSE 11:27:08
103 3,815.50 LSE 11:27:08
232 3,815.50 LSE 11:27:08
66 3,815.50 LSE 11:27:08
69 3,814.50 LSE 11:27:13
39 3,814.50 LSE 11:27:13
334 3,814.50 LSE 11:27:13
8 3,814.50 LSE 11:27:13
500 3,814.50 LSE 11:27:13
21 3,814.50 LSE 11:27:13
436 3,815.50 LSE 11:27:13
415 3,815.50 LSE 11:29:52
75 3,816.00 LSE 11:31:22
150 3,816.00 LSE 11:31:22
122 3,816.00 LSE 11:31:22
15 3,816.00 LSE 11:31:22
74 3,816.00 LSE 11:31:22
150 3,816.00 LSE 11:31:22
50 3,816.00 LSE 11:31:22
50 3,816.00 LSE 11:31:22
50 3,816.00 LSE 11:31:22
75 3,816.00 LSE 11:31:22
92 3,815.50 LSE 11:31:23
72 3,815.50 LSE 11:31:23
375 3,815.50 LSE 11:31:23
322 3,817.00 LSE 11:32:56
161 3,817.00 LSE 11:32:56
418 3,816.50 LSE 11:33:02
72 3,814.00 LSE 11:33:59
50 3,814.50 LSE 11:35:04
827 3,814.50 LSE 11:35:04
18 3,817.00 LSE 11:36:48
531 3,817.00 LSE 11:36:48
145 3,817.00 LSE 11:36:48
394 3,817.00 LSE 11:36:48
456 3,817.50 LSE 11:38:44
458 3,817.50 LSE 11:38:44
144 3,817.50 LSE 11:40:45
773 3,818.50 LSE 11:41:15
691 3,818.00 LSE 11:41:27
329 3,820.00 LSE 11:43:47
493 3,819.00 LSE 11:43:48
912 3,819.50 LSE 11:43:48
500 3,818.50 LSE 11:44:16
182 3,818.50 LSE 11:44:16
549 3,818.00 LSE 11:45:13
82 3,818.00 LSE 11:45:13
100 3,817.00 LSE 11:45:24
50 3,817.00 LSE 11:45:24
314 3,817.00 LSE 11:45:24
5 3,817.00 LSE 11:45:24
390 3,816.50 LSE 11:45:25
99 3,816.50 LSE 11:45:25
493 3,816.00 LSE 11:46:00
353 3,817.00 LSE 11:48:14
479 3,817.00 LSE 11:48:14
372 3,817.00 LSE 11:48:14
40 3,817.00 LSE 11:48:14
522 3,816.50 LSE 11:48:27
674 3,817.50 LSE 11:50:02
28 3,817.00 LSE 11:50:08
856 3,817.00 LSE 11:50:08
450 3,817.50 LSE 11:51:24
479 3,817.00 LSE 11:52:03
415 3,817.00 LSE 11:52:55
49 3,817.00 LSE 11:54:26
96 3,817.00 LSE 11:54:26
123 3,817.00 LSE 11:54:26
130 3,817.00 LSE 11:54:26
164 3,817.00 LSE 11:54:26
49 3,817.00 LSE 11:54:26
490 3,817.00 LSE 11:54:37
29 3,816.00 LSE 11:54:46
15 3,816.00 LSE 11:54:46
177 3,816.00 LSE 11:54:46
421 3,817.00 LSE 11:55:07
904 3,817.00 LSE 11:55:07
162 3,817.50 LSE 11:55:07
240 3,817.50 LSE 11:55:07
27 3,816.50 LSE 11:55:54
68 3,817.00 LSE 11:56:37
218 3,817.00 LSE 11:56:37
172 3,817.00 LSE 11:56:45
71 3,817.00 LSE 11:56:45
68 3,817.00 LSE 11:56:49
325 3,817.00 LSE 11:56:52
128 3,817.00 LSE 11:56:52
372 3,817.00 LSE 11:56:52
636 3,816.50 LSE 11:57:01
106 3,816.00 LSE 11:57:02
155 3,816.00 LSE 11:57:02
155 3,816.00 LSE 11:57:02
439 3,816.00 LSE 11:57:16
51 3,815.00 LSE 11:57:17
417 3,815.00 LSE 11:57:17
9 3,815.00 LSE 11:57:17
454 3,814.00 LSE 11:57:57
68 3,813.00 LSE 11:59:26
346 3,813.00 LSE 11:59:26
280 3,813.00 LSE 11:59:26
150 3,813.00 LSE 11:59:26
280 3,812.50 LSE 11:59:26
274 3,812.50 LSE 11:59:26
257 3,812.50 LSE 11:59:26
59 3,812.50 LSE 11:59:29
47 3,812.50 LSE 11:59:29
20 3,812.50 LSE 11:59:29
56 3,812.50 LSE 11:59:29
98 3,812.50 LSE 11:59:29
126 3,812.50 LSE 11:59:29
631 3,812.00 LSE 11:59:36
400 3,812.00 LSE 11:59:36
324 3,812.50 LSE 11:59:39
170 3,812.50 LSE 11:59:39
76 3,812.50 LSE 11:59:40
244 3,812.50 LSE 11:59:40
241 3,812.50 LSE 11:59:40
70 3,812.00 LSE 11:59:49
430 3,812.50 LSE 11:59:49
280 3,812.50 LSE 11:59:49
50 3,812.50 LSE 11:59:49
2 3,812.50 LSE 11:59:49
150 3,812.50 LSE 11:59:49
50 3,812.50 LSE 11:59:49
75 3,812.50 LSE 11:59:49
50 3,812.50 LSE 11:59:49
50 3,812.50 LSE 11:59:49
25 3,812.00 LSE 11:59:49
190 3,812.00 LSE 11:59:50
155 3,812.00 LSE 11:59:50
509 3,812.00 LSE 11:59:53
494 3,811.00 LSE 11:59:55
278 3,811.00 LSE 11:59:58
446 3,811.00 LSE 12:01:46
155 3,811.00 LSE 12:01:46
33 3,811.00 LSE 12:01:46
606 3,811.00 LSE 12:02:18
473 3,810.50 LSE 12:02:48
479 3,810.50 LSE 12:02:48
692 3,811.00 LSE 12:03:51
150 3,810.00 LSE 12:03:52
170 3,810.00 LSE 12:03:52
249 3,810.00 LSE 12:03:52
201 3,810.00 LSE 12:03:52
388 3,810.00 LSE 12:03:52
473 3,809.50 LSE 12:03:55
95 3,809.50 LSE 12:04:05
50 3,809.50 LSE 12:04:05
75 3,809.50 LSE 12:04:05
50 3,809.50 LSE 12:04:05
50 3,809.50 LSE 12:04:05
150 3,809.50 LSE 12:04:05
93 3,809.00 LSE 12:04:05
15 3,809.00 LSE 12:04:05
461 3,810.00 LSE 12:05:29
50 3,812.00 LSE 12:06:55
50 3,812.00 LSE 12:06:55
75 3,812.00 LSE 12:06:55
50 3,812.00 LSE 12:06:55
51 3,812.00 LSE 12:06:55
50 3,812.00 LSE 12:06:55
150 3,812.00 LSE 12:06:55
738 3,811.50 LSE 12:06:55
461 3,811.50 LSE 12:07:20
161 3,810.50 LSE 12:07:52
73 3,811.50 LSE 12:08:26
346 3,811.50 LSE 12:08:26
73 3,811.50 LSE 12:08:26
9 3,812.50 LSE 12:08:57
150 3,813.00 LSE 12:10:03
80 3,813.00 LSE 12:10:03
500 3,813.00 LSE 12:10:03
109 3,812.50 LSE 12:10:03
151 3,813.00 LSE 12:10:17
249 3,813.00 LSE 12:10:17
1 3,813.00 LSE 12:10:17
250 3,813.00 LSE 12:10:17
54 3,813.00 LSE 12:10:17
197 3,813.00 LSE 12:10:17
250 3,813.00 LSE 12:10:17
301 3,813.00 LSE 12:10:17
142 3,813.00 LSE 12:10:17
341 3,813.00 LSE 12:10:17
483 3,812.50 LSE 12:12:04
521 3,816.00 LSE 12:13:49
578 3,815.50 LSE 12:13:50
471 3,815.50 LSE 12:13:50
270 3,816.00 LSE 12:14:16
50 3,816.00 LSE 12:14:16
150 3,816.00 LSE 12:14:16
75 3,816.00 LSE 12:14:16
46 3,816.00 LSE 12:14:16
50 3,816.00 LSE 12:14:16
50 3,816.00 LSE 12:14:16
470 3,815.50 LSE 12:15:51
447 3,815.50 LSE 12:15:51
93 3,815.00 LSE 12:16:13
112 3,815.00 LSE 12:16:13
227 3,815.00 LSE 12:16:13
11 3,815.00 LSE 12:16:13
3 3,814.50 LSE 12:16:34
150 3,816.00 LSE 12:17:33
653 3,815.50 LSE 12:17:54
435 3,815.50 LSE 12:17:54
377 3,815.50 LSE 12:19:32
300 3,815.50 LSE 12:19:32
46 3,815.50 LSE 12:19:32
204 3,815.50 LSE 12:19:32
461 3,816.00 LSE 12:19:32
458 3,816.00 LSE 12:19:32
437 3,815.00 LSE 12:19:56
22 3,815.00 LSE 12:19:56
475 3,816.00 LSE 12:21:00
53 3,815.50 LSE 12:21:19
460 3,815.50 LSE 12:21:19
331 3,818.50 LSE 12:24:07
75 3,818.50 LSE 12:24:07
50 3,818.50 LSE 12:24:07
663 3,818.50 LSE 12:24:07
168 3,818.50 LSE 12:24:07
296 3,818.00 LSE 12:24:18
550 3,818.00 LSE 12:24:18
673 3,819.50 LSE 12:25:34
27 3,819.00 LSE 12:25:46
442 3,819.00 LSE 12:25:46
81 3,819.00 LSE 12:25:46
305 3,819.00 LSE 12:25:46
11 3,819.00 LSE 12:25:46
32 3,819.00 LSE 12:25:46
133 3,819.00 LSE 12:25:46
500 3,820.00 LSE 12:27:47
308 3,819.50 LSE 12:28:02
1 3,819.50 LSE 12:28:02
324 3,819.50 LSE 12:28:02
157 3,819.50 LSE 12:28:02
807 3,821.50 LSE 12:30:03
654 3,821.00 LSE 12:30:35
564 3,820.50 LSE 12:30:58
601 3,824.00 LSE 12:34:34
24 3,823.50 LSE 12:34:47
74 3,823.50 LSE 12:34:47
8 3,823.50 LSE 12:34:48
3 3,823.50 LSE 12:34:49
1 3,823.50 LSE 12:34:50
412 3,823.50 LSE 12:35:02
398 3,823.50 LSE 12:35:02
47 3,823.50 LSE 12:35:02
97 3,823.50 LSE 12:35:02
177 3,823.50 LSE 12:35:02
200 3,823.50 LSE 12:35:02
74 3,824.00 LSE 12:37:51
249 3,824.00 LSE 12:37:51
332 3,824.00 LSE 12:37:51
415 3,823.50 LSE 12:38:17
595 3,823.50 LSE 12:40:44
458 3,823.00 LSE 12:41:41
445 3,822.50 LSE 12:41:52
77 3,821.00 LSE 12:43:07
394 3,821.00 LSE 12:43:08
459 3,820.50 LSE 12:45:02
460 3,819.00 LSE 12:45:56
492 3,820.00 LSE 12:49:21
94 3,819.50 LSE 12:49:53
129 3,820.00 LSE 12:50:40
308 3,820.00 LSE 12:50:40
50 3,820.00 LSE 12:50:40
36 3,820.50 LSE 12:52:54
50 3,820.50 LSE 12:52:54
75 3,820.50 LSE 12:52:54
50 3,820.50 LSE 12:52:54
50 3,820.50 LSE 12:52:54
150 3,820.50 LSE 12:52:54
461 3,820.50 LSE 12:52:54
55 3,820.00 LSE 12:53:31
412 3,820.00 LSE 12:53:31
145 3,821.00 LSE 12:56:07
333 3,821.00 LSE 12:56:07
90 3,820.50 LSE 12:58:51
69 3,820.50 LSE 12:59:08
86 3,820.50 LSE 12:59:08
63 3,820.50 LSE 12:59:08
170 3,820.50 LSE 12:59:08
420 3,820.00 LSE 13:00:27
73 3,820.00 LSE 13:00:27
95 3,819.50 LSE 13:01:01
97 3,819.50 LSE 13:01:01
52 3,820.00 LSE 13:03:57
83 3,820.00 LSE 13:03:57
50 3,820.00 LSE 13:04:09
50 3,820.00 LSE 13:04:09
50 3,820.00 LSE 13:04:09
75 3,820.00 LSE 13:04:09
50 3,820.00 LSE 13:04:09
150 3,820.00 LSE 13:04:09
100 3,820.00 LSE 13:04:09
340 3,819.50 LSE 13:06:21
128 3,819.50 LSE 13:06:21
294 3,819.50 LSE 13:06:21
400 3,820.00 LSE 13:08:51
537 3,820.00 LSE 13:08:51
671 3,819.50 LSE 13:09:11
94 3,819.00 LSE 13:09:35
370 3,819.00 LSE 13:10:31
18 3,820.50 LSE 13:13:37
727 3,820.50 LSE 13:14:40
399 3,820.50 LSE 13:16:21
457 3,820.00 LSE 13:17:18
426 3,819.50 LSE 13:17:21
64 3,819.50 LSE 13:17:21
396 3,825.00 LSE 13:24:08
286 3,825.00 LSE 13:24:08
626 3,824.50 LSE 13:24:25
108 3,824.50 LSE 13:24:25
403 3,825.50 LSE 13:25:11
66 3,825.00 LSE 13:25:13
144 3,826.50 LSE 13:26:06
96 3,826.50 LSE 13:26:06
84 3,828.00 LSE 13:26:50
390 3,828.00 LSE 13:26:50
405 3,827.50 LSE 13:27:11
1 3,827.50 LSE 13:28:14
430 3,827.50 LSE 13:28:14
473 3,827.50 LSE 13:28:15
425 3,828.50 LSE 13:29:52
120 3,829.00 LSE 13:31:37
285 3,829.00 LSE 13:31:37
481 3,828.50 LSE 13:32:09
194 3,829.00 LSE 13:32:33
214 3,829.00 LSE 13:32:33
469 3,828.50 LSE 13:32:56
250 3,830.50 LSE 13:34:07
100 3,830.50 LSE 13:34:07
240 3,831.00 LSE 13:34:07
231 3,831.00 LSE 13:34:07
200 3,830.50 LSE 13:34:14
75 3,831.00 LSE 13:34:14
114 3,831.00 LSE 13:34:14
122 3,831.00 LSE 13:34:14
50 3,831.00 LSE 13:34:14
50 3,831.00 LSE 13:34:14
57 3,830.50 LSE 13:34:14
154 3,830.50 LSE 13:34:14
257 3,830.50 LSE 13:34:14
84 3,830.50 LSE 13:34:14
641 3,830.50 LSE 13:34:40
248 3,830.00 LSE 13:35:02
434 3,830.00 LSE 13:35:02
486 3,830.50 LSE 13:36:41
461 3,833.00 LSE 13:40:37
650 3,832.00 LSE 13:42:08
65 3,832.00 LSE 13:42:08
467 3,831.50 LSE 13:43:33
496 3,832.00 LSE 13:43:33
85 3,831.00 LSE 13:44:29
376 3,831.00 LSE 13:44:29
92 3,830.50 LSE 13:45:56
332 3,830.50 LSE 13:46:05
18 3,830.50 LSE 13:46:05
184 3,832.00 LSE 13:49:40
50 3,832.00 LSE 13:49:40
50 3,832.00 LSE 13:49:40
50 3,832.00 LSE 13:49:40
50 3,832.00 LSE 13:49:40
75 3,832.00 LSE 13:49:40
484 3,832.00 LSE 13:49:40
468 3,831.50 LSE 13:50:32
493 3,831.50 LSE 13:50:32
483 3,831.50 LSE 13:54:12
50 3,833.50 LSE 13:56:37
150 3,833.50 LSE 13:56:37
50 3,833.50 LSE 13:56:37
75 3,833.50 LSE 13:56:37
50 3,833.50 LSE 13:56:37
99 3,833.50 LSE 13:56:37
16 3,834.50 LSE 13:58:02
42 3,834.50 LSE 13:58:02
42 3,834.50 LSE 13:58:02
48 3,834.50 LSE 13:58:02
50 3,834.50 LSE 13:58:02
150 3,834.50 LSE 13:58:02
432 3,834.00 LSE 13:58:20
62 3,834.00 LSE 13:59:34
267 3,834.00 LSE 13:59:34
435 3,834.00 LSE 13:59:34
130 3,834.00 LSE 14:01:07
106 3,834.00 LSE 14:01:07
83 3,834.00 LSE 14:01:07
300 3,834.00 LSE 14:01:07
454 3,834.00 LSE 14:01:49
41 3,834.00 LSE 14:03:05
403 3,834.00 LSE 14:03:05
46 3,834.00 LSE 14:03:05
418 3,833.00 LSE 14:03:12
422 3,829.00 LSE 14:06:20
242 3,827.50 LSE 14:06:57
206 3,827.50 LSE 14:06:57
425 3,826.50 LSE 14:09:20
287 3,825.50 LSE 14:10:40
198 3,825.50 LSE 14:10:40
426 3,825.00 LSE 14:10:51
68 3,825.00 LSE 14:10:51
496 3,824.50 LSE 14:12:40
40 3,825.00 LSE 14:13:21
379 3,825.00 LSE 14:13:21
80 3,825.00 LSE 14:14:14
64 3,825.00 LSE 14:14:14
94 3,825.00 LSE 14:14:14
135 3,825.00 LSE 14:14:27
474 3,825.00 LSE 14:15:11
82 3,825.00 LSE 14:15:11
17 3,825.00 LSE 14:15:11
86 3,823.50 LSE 14:15:42
244 3,823.50 LSE 14:15:42
94 3,823.50 LSE 14:15:42
49 3,823.50 LSE 14:17:51
457 3,823.50 LSE 14:17:51
466 3,825.50 LSE 14:20:24
460 3,825.50 LSE 14:20:24
408 3,828.00 LSE 14:21:57
66 3,827.50 LSE 14:21:57
65 3,828.00 LSE 14:21:57
417 3,827.50 LSE 14:22:26
303 3,827.50 LSE 14:22:26
76 3,827.50 LSE 14:22:26
505 3,827.50 LSE 14:22:26
413 3,828.00 LSE 14:23:04
31 3,828.00 LSE 14:23:04
561 3,828.00 LSE 14:23:55
150 3,829.00 LSE 14:24:57
124 3,829.00 LSE 14:24:57
487 3,828.50 LSE 14:25:19
50 3,831.50 LSE 14:27:30
239 3,831.50 LSE 14:27:30
321 3,831.50 LSE 14:27:30
463 3,831.50 LSE 14:27:30
512 3,831.50 LSE 14:27:30
59 3,831.50 LSE 14:27:30
327 3,831.50 LSE 14:28:26
79 3,831.50 LSE 14:28:26
10 3,829.50 LSE 14:29:51
42 3,829.50 LSE 14:29:51
355 3,829.50 LSE 14:29:53
60 3,832.00 LSE 14:29:59
360 3,832.00 LSE 14:29:59
113 3,831.50 LSE 14:29:59
24 3,832.00 LSE 14:29:59
462 3,832.00 LSE 14:29:59
86 3,831.50 LSE 14:30:00
113 3,831.50 LSE 14:30:00
68 3,831.50 LSE 14:30:00
50 3,832.00 LSE 14:30:00
75 3,832.00 LSE 14:30:00
150 3,832.00 LSE 14:30:00
20 3,831.50 LSE 14:30:00
10 3,831.50 LSE 14:30:00
122 3,831.50 LSE 14:30:00
20 3,831.50 LSE 14:30:00
434 3,833.50 LSE 14:30:04
50 3,834.00 LSE 14:30:04
76 3,834.00 LSE 14:30:04
453 3,833.50 LSE 14:30:04
50 3,834.00 LSE 14:30:04
75 3,834.00 LSE 14:30:04
50 3,834.00 LSE 14:30:04
453 3,833.50 LSE 14:30:04
712 3,833.00 LSE 14:30:05
278 3,833.00 LSE 14:30:05
185 3,833.00 LSE 14:30:05
17 3,833.00 LSE 14:30:05
368 3,833.00 LSE 14:30:05
84 3,833.00 LSE 14:30:05
150 3,833.50 LSE 14:30:05
150 3,833.50 LSE 14:30:05
764 3,832.50 LSE 14:30:06
476 3,831.50 LSE 14:30:08
150 3,832.00 LSE 14:30:08
489 3,830.50 LSE 14:30:11
67 3,834.00 LSE 14:30:45
702 3,834.50 LSE 14:30:51
35 3,834.50 LSE 14:30:51
150 3,836.50 LSE 14:30:59
330 3,836.50 LSE 14:30:59
727 3,836.00 LSE 14:30:59
476 3,835.50 LSE 14:30:59
440 3,835.50 LSE 14:30:59
75 3,835.50 LSE 14:30:59
75 3,835.50 LSE 14:30:59
50 3,835.50 LSE 14:30:59
256 3,835.50 LSE 14:30:59
219 3,835.00 LSE 14:30:59
444 3,835.50 LSE 14:30:59
443 3,835.50 LSE 14:31:00
100 3,835.50 LSE 14:31:00
100 3,835.50 LSE 14:31:00
100 3,835.50 LSE 14:31:00
400 3,835.50 LSE 14:31:00
67 3,835.50 LSE 14:31:00
57 3,835.00 LSE 14:31:01
150 3,835.50 LSE 14:31:04
666 3,835.00 LSE 14:31:07
763 3,834.50 LSE 14:31:21
301 3,834.00 LSE 14:31:22
302 3,834.00 LSE 14:31:22
75 3,835.00 LSE 14:32:17
150 3,835.00 LSE 14:32:17
184 3,834.50 LSE 14:32:17
126 3,834.50 LSE 14:32:17
21 3,834.50 LSE 14:32:44
422 3,834.50 LSE 14:32:44
380 3,834.50 LSE 14:32:44
99 3,834.50 LSE 14:32:44
445 3,837.50 LSE 14:33:40
431 3,837.50 LSE 14:33:40
493 3,837.00 LSE 14:33:56
397 3,836.50 LSE 14:34:23
494 3,839.50 LSE 14:35:34
420 3,839.50 LSE 14:35:34
132 3,838.50 LSE 14:35:35
300 3,838.50 LSE 14:35:35
403 3,842.50 LSE 14:36:00
97 3,842.50 LSE 14:36:00
283 3,842.50 LSE 14:36:00
72 3,842.50 LSE 14:36:00
50 3,842.50 LSE 14:36:02
75 3,842.50 LSE 14:36:02
75 3,842.50 LSE 14:36:02
150 3,842.50 LSE 14:36:02
516 3,842.00 LSE 14:36:02
470 3,842.00 LSE 14:36:04
415 3,842.00 LSE 14:36:04
169 3,842.00 LSE 14:36:04
343 3,842.00 LSE 14:36:04
102 3,842.00 LSE 14:36:04
38 3,841.50 LSE 14:36:05
554 3,841.50 LSE 14:36:05
455 3,843.50 LSE 14:36:23
131 3,844.00 LSE 14:36:30
810 3,844.00 LSE 14:36:30
155 3,843.00 LSE 14:36:44
500 3,843.00 LSE 14:36:44
70 3,843.00 LSE 14:36:44
157 3,842.00 LSE 14:36:47
442 3,842.00 LSE 14:36:47
150 3,841.00 LSE 14:37:10
100 3,840.00 LSE 14:37:14
108 3,840.50 LSE 14:37:14
119 3,840.50 LSE 14:37:14
307 3,840.50 LSE 14:37:14
108 3,840.50 LSE 14:37:14
180 3,840.50 LSE 14:37:14
113 3,840.00 LSE 14:37:15
104 3,840.00 LSE 14:37:23
31 3,840.00 LSE 14:37:23
42 3,840.00 LSE 14:37:23
100 3,840.00 LSE 14:37:23
239 3,840.50 LSE 14:38:40
66 3,840.50 LSE 14:38:40
180 3,840.50 LSE 14:38:40
930 3,842.50 LSE 14:39:25
478 3,842.50 LSE 14:39:25
205 3,842.00 LSE 14:39:40
300 3,842.00 LSE 14:39:40
173 3,842.00 LSE 14:39:41
132 3,842.00 LSE 14:39:41
175 3,842.00 LSE 14:39:41
100 3,843.50 LSE 14:40:05
280 3,843.50 LSE 14:40:05
138 3,843.50 LSE 14:40:05
40 3,843.50 LSE 14:40:06
100 3,843.50 LSE 14:40:06
100 3,843.50 LSE 14:40:08
100 3,843.50 LSE 14:40:08
62 3,843.50 LSE 14:40:08
38 3,843.50 LSE 14:40:08
100 3,843.50 LSE 14:40:08
100 3,843.50 LSE 14:40:08
422 3,843.50 LSE 14:40:26
183 3,843.50 LSE 14:40:26
5 3,842.50 LSE 14:40:34
587 3,842.50 LSE 14:40:34
250 3,845.50 LSE 14:41:37
150 3,846.50 LSE 14:41:39
150 3,846.50 LSE 14:41:39
150 3,846.50 LSE 14:41:39
169 3,846.00 LSE 14:41:42
227 3,846.00 LSE 14:41:42
237 3,846.00 LSE 14:41:42
12 3,846.00 LSE 14:41:42
169 3,846.00 LSE 14:41:42
138 3,846.50 LSE 14:41:50
20 3,846.00 LSE 14:41:50
50 3,846.00 LSE 14:41:50
117 3,846.00 LSE 14:41:50
100 3,846.00 LSE 14:41:52
210 3,846.50 LSE 14:41:52
162 3,846.50 LSE 14:41:52
100 3,846.50 LSE 14:41:52
87 3,847.50 LSE 14:42:06
200 3,847.50 LSE 14:42:06
75 3,847.50 LSE 14:42:06
76 3,847.50 LSE 14:42:06
50 3,847.50 LSE 14:42:06
50 3,847.50 LSE 14:42:06
101 3,846.50 LSE 14:42:06
292 3,847.00 LSE 14:42:07
194 3,847.00 LSE 14:42:07
200 3,847.50 LSE 14:42:11
384 3,847.50 LSE 14:42:11
333 3,847.50 LSE 14:42:11
200 3,847.50 LSE 14:42:11
222 3,847.50 LSE 14:42:11
200 3,847.50 LSE 14:42:11
10 3,847.00 LSE 14:42:15
421 3,847.00 LSE 14:42:15
524 3,847.00 LSE 14:42:15
29 3,846.50 LSE 14:42:46
434 3,846.50 LSE 14:42:46
388 3,846.50 LSE 14:42:46
48 3,846.50 LSE 14:43:15
389 3,846.50 LSE 14:43:15
48 3,846.50 LSE 14:43:15
480 3,846.00 LSE 14:43:23
81 3,847.00 LSE 14:43:59
150 3,847.00 LSE 14:43:59
156 3,847.00 LSE 14:43:59
50 3,847.00 LSE 14:43:59
50 3,847.00 LSE 14:43:59
75 3,847.00 LSE 14:43:59
76 3,847.00 LSE 14:43:59
50 3,847.00 LSE 14:43:59
184 3,847.00 LSE 14:43:59
191 3,847.00 LSE 14:43:59
103 3,847.00 LSE 14:43:59
168 3,847.00 LSE 14:43:59
407 3,846.50 LSE 14:43:59
37 3,846.50 LSE 14:43:59
208 3,846.50 LSE 14:44:01
202 3,846.50 LSE 14:44:01
398 3,846.50 LSE 14:44:01
160 3,847.00 LSE 14:44:23
160 3,847.00 LSE 14:44:23
108 3,847.00 LSE 14:44:34
122 3,847.00 LSE 14:44:34
221 3,847.00 LSE 14:44:34
221 3,847.00 LSE 14:44:34
122 3,847.00 LSE 14:44:34
22 3,847.00 LSE 14:44:34
221 3,847.00 LSE 14:44:34
343 3,847.00 LSE 14:44:34
75 3,847.00 LSE 14:44:58
50 3,847.00 LSE 14:44:58
75 3,847.00 LSE 14:44:58
108 3,847.00 LSE 14:44:58
50 3,847.00 LSE 14:44:58
50 3,847.00 LSE 14:44:58
150 3,847.00 LSE 14:44:58
73 3,847.50 LSE 14:44:59
169 3,847.50 LSE 14:44:59
200 3,847.50 LSE 14:44:59
88 3,847.50 LSE 14:44:59
524 3,847.50 LSE 14:44:59
350 3,847.00 LSE 14:45:00
63 3,847.00 LSE 14:45:00
4 3,847.50 LSE 14:45:00
78 3,847.50 LSE 14:45:01
33 3,847.50 LSE 14:45:01
27 3,847.50 LSE 14:45:01
150 3,847.50 LSE 14:45:01
218 3,847.50 LSE 14:45:01
218 3,847.50 LSE 14:45:01
409 3,847.50 LSE 14:45:04
1 3,847.50 LSE 14:45:04
218 3,847.50 LSE 14:45:04
187 3,847.00 LSE 14:45:10
221 3,847.00 LSE 14:45:10
460 3,847.00 LSE 14:45:10
388 3,847.00 LSE 14:45:10
62 3,847.00 LSE 14:45:10
72 3,846.50 LSE 14:45:35
102 3,846.50 LSE 14:45:35
316 3,846.50 LSE 14:45:35
431 3,846.50 LSE 14:45:35
436 3,846.50 LSE 14:45:35
46 3,846.50 LSE 14:45:35
35 3,846.00 LSE 14:45:36
89 3,846.00 LSE 14:45:36
277 3,846.00 LSE 14:45:36
182 3,847.00 LSE 14:46:03
132 3,847.00 LSE 14:46:03
100 3,847.00 LSE 14:46:03
150 3,847.00 LSE 14:46:03
318 3,847.00 LSE 14:46:03
45 3,847.00 LSE 14:46:14
60 3,847.00 LSE 14:46:14
336 3,847.00 LSE 14:46:14
306 3,847.00 LSE 14:46:14
105 3,847.00 LSE 14:46:14
311 3,846.50 LSE 14:46:35
313 3,846.50 LSE 14:46:35
417 3,846.50 LSE 14:46:35
262 3,846.50 LSE 14:46:35
46 3,846.50 LSE 14:46:35
181 3,846.50 LSE 14:46:35
150 3,847.00 LSE 14:46:35
75 3,847.00 LSE 14:46:35
187 3,847.00 LSE 14:46:35
34 3,847.00 LSE 14:46:35
108 3,846.50 LSE 14:46:59
176 3,846.50 LSE 14:46:59
61 3,846.00 LSE 14:47:14
155 3,846.00 LSE 14:47:14
224 3,846.00 LSE 14:47:20
26 3,846.00 LSE 14:47:20
250 3,846.00 LSE 14:47:20
150 3,846.00 LSE 14:47:20
11 3,846.00 LSE 14:47:20
234 3,846.00 LSE 14:47:20
253 3,846.00 LSE 14:47:21
448 3,845.50 LSE 14:47:23
207 3,845.50 LSE 14:47:59
427 3,846.00 LSE 14:47:59
250 3,845.50 LSE 14:47:59
136 3,845.50 LSE 14:48:00
294 3,845.50 LSE 14:48:00
259 3,845.00 LSE 14:48:00
5 3,846.00 LSE 14:48:12
20 3,846.50 LSE 14:48:12
29 3,846.50 LSE 14:48:12
150 3,846.50 LSE 14:48:12
102 3,846.00 LSE 14:48:12
150 3,846.00 LSE 14:48:12
174 3,846.00 LSE 14:48:12
306 3,846.00 LSE 14:48:22
75 3,846.00 LSE 14:48:22
174 3,846.00 LSE 14:48:22
150 3,846.00 LSE 14:48:22
340 3,845.50 LSE 14:48:22
456 3,846.00 LSE 14:48:22
200 3,845.50 LSE 14:48:26
200 3,845.50 LSE 14:48:26
86 3,845.50 LSE 14:48:26
114 3,845.50 LSE 14:48:26
197 3,845.50 LSE 14:48:29
212 3,845.50 LSE 14:48:29
87 3,845.50 LSE 14:48:29
440 3,845.50 LSE 14:48:50
423 3,845.50 LSE 14:48:57
153 3,845.50 LSE 14:48:57
250 3,845.50 LSE 14:48:57
50 3,845.50 LSE 14:48:57
95 3,847.00 LSE 14:48:59
277 3,846.00 LSE 14:48:59
76 3,847.00 LSE 14:48:59
50 3,847.00 LSE 14:48:59
50 3,847.00 LSE 14:48:59
50 3,847.00 LSE 14:48:59
150 3,847.00 LSE 14:48:59
169 3,847.00 LSE 14:48:59
145 3,847.00 LSE 14:48:59
112 3,847.00 LSE 14:48:59
50 3,847.00 LSE 14:48:59
150 3,847.00 LSE 14:48:59
28 3,846.50 LSE 14:48:59
169 3,846.50 LSE 14:48:59
135 3,846.50 LSE 14:48:59
125 3,846.50 LSE 14:48:59
279 3,846.00 LSE 14:48:59
206 3,846.00 LSE 14:48:59
100 3,845.50 LSE 14:48:59
50 3,845.50 LSE 14:48:59
100 3,845.50 LSE 14:48:59
100 3,845.50 LSE 14:48:59
186 3,847.50 LSE 14:49:00
108 3,847.50 LSE 14:49:00
124 3,847.50 LSE 14:49:00
52 3,847.50 LSE 14:49:03
164 3,847.50 LSE 14:49:03
159 3,847.50 LSE 14:49:03
50 3,847.50 LSE 14:49:03
150 3,847.50 LSE 14:49:03
20 3,847.50 LSE 14:49:03
90 3,847.50 LSE 14:49:03
50 3,847.50 LSE 14:49:03
185 3,847.50 LSE 14:49:03
328 3,847.50 LSE 14:49:03
150 3,847.50 LSE 14:49:03
884 3,846.50 LSE 14:49:08
49 3,847.00 LSE 14:49:56
131 3,847.00 LSE 14:49:56
56 3,847.00 LSE 14:49:56
47 3,847.00 LSE 14:49:56
254 3,847.00 LSE 14:49:56
797 3,847.00 LSE 14:49:56
50 3,847.50 LSE 14:49:56
29 3,847.50 LSE 14:49:56
50 3,847.50 LSE 14:49:56
258 3,847.00 LSE 14:49:56
75 3,847.50 LSE 14:49:56
150 3,847.50 LSE 14:49:56
50 3,847.50 LSE 14:49:56
100 3,847.00 LSE 14:49:56
76 3,847.50 LSE 14:49:56
50 3,848.00 LSE 14:49:59
50 3,848.00 LSE 14:49:59
173 3,848.00 LSE 14:49:59
364 3,848.00 LSE 14:49:59
256 3,848.50 LSE 14:50:02
94 3,848.50 LSE 14:50:02
77 3,848.50 LSE 14:50:02
570 3,848.50 LSE 14:50:02
212 3,848.50 LSE 14:50:02
50 3,848.50 LSE 14:50:02
543 3,847.50 LSE 14:50:04
218 3,848.00 LSE 14:50:04
172 3,848.00 LSE 14:50:04
75 3,848.00 LSE 14:50:04
271 3,848.00 LSE 14:50:04
200 3,848.00 LSE 14:50:04
123 3,847.50 LSE 14:50:13
44 3,847.50 LSE 14:50:13
53 3,847.50 LSE 14:50:13
129 3,847.50 LSE 14:50:13
472 3,847.50 LSE 14:50:13
101 3,850.50 LSE 14:50:29
103 3,850.50 LSE 14:50:29
138 3,850.50 LSE 14:50:29
50 3,850.50 LSE 14:50:29
50 3,850.50 LSE 14:50:29
150 3,850.50 LSE 14:50:29
50 3,850.50 LSE 14:50:29
59 3,850.50 LSE 14:50:29
75 3,850.50 LSE 14:50:29
75 3,850.50 LSE 14:50:29
682 3,850.00 LSE 14:50:29
487 3,850.00 LSE 14:50:32
489 3,849.50 LSE 14:50:40
890 3,849.50 LSE 14:50:40
315 3,851.50 LSE 14:51:33
128 3,851.50 LSE 14:51:33
45 3,851.50 LSE 14:51:33
54 3,851.50 LSE 14:51:33
234 3,851.50 LSE 14:51:33
33 3,851.50 LSE 14:51:33
27 3,851.50 LSE 14:51:33
77 3,851.50 LSE 14:51:33
149 3,851.50 LSE 14:51:33
16 3,851.50 LSE 14:51:33
500 3,851.50 LSE 14:51:33
52 3,851.00 LSE 14:51:39
399 3,851.00 LSE 14:51:39
622 3,851.00 LSE 14:51:40
152 3,850.50 LSE 14:51:45
180 3,850.50 LSE 14:51:45
121 3,850.50 LSE 14:51:45
472 3,853.00 LSE 14:52:15
455 3,853.00 LSE 14:52:18
318 3,853.00 LSE 14:52:24
176 3,852.50 LSE 14:52:28
525 3,852.50 LSE 14:52:28
80 3,852.50 LSE 14:52:39
51 3,856.00 LSE 14:53:04
371 3,855.50 LSE 14:53:04
59 3,855.50 LSE 14:53:04
150 3,856.50 LSE 14:53:04
45 3,856.50 LSE 14:53:04
50 3,856.50 LSE 14:53:04
50 3,856.50 LSE 14:53:04
75 3,856.50 LSE 14:53:04
50 3,856.50 LSE 14:53:04
75 3,856.50 LSE 14:53:04
429 3,856.00 LSE 14:53:04
751 3,856.00 LSE 14:53:24
222 3,856.00 LSE 14:53:24
17 3,856.00 LSE 14:53:24
165 3,856.00 LSE 14:53:24
59 3,855.50 LSE 14:53:25
95 3,855.50 LSE 14:53:25
161 3,855.50 LSE 14:53:25
40 3,855.50 LSE 14:53:25
407 3,855.50 LSE 14:53:25
192 3,855.50 LSE 14:53:25
150 3,855.50 LSE 14:53:25
150 3,855.50 LSE 14:53:25
86 3,855.50 LSE 14:53:25
419 3,857.00 LSE 14:54:03
404 3,857.00 LSE 14:54:03
419 3,857.50 LSE 14:54:03
492 3,857.50 LSE 14:54:03
48 3,856.50 LSE 14:54:09
351 3,856.50 LSE 14:54:09
484 3,856.50 LSE 14:54:09
106 3,857.00 LSE 14:54:09
150 3,857.00 LSE 14:54:09
664 3,855.50 LSE 14:54:15
468 3,857.50 LSE 14:54:50
324 3,858.50 LSE 14:55:09
100 3,858.50 LSE 14:55:09
152 3,858.50 LSE 14:55:09
108 3,859.00 LSE 14:55:09
99 3,859.00 LSE 14:55:09
266 3,859.00 LSE 14:55:09
482 3,859.00 LSE 14:55:44
468 3,860.00 LSE 14:56:12
484 3,859.50 LSE 14:56:13
374 3,859.50 LSE 14:56:13
56 3,859.50 LSE 14:56:13
428 3,859.00 LSE 14:56:20
437 3,858.50 LSE 14:56:33
150 3,859.50 LSE 14:57:04
150 3,860.00 LSE 14:57:09
153 3,860.00 LSE 14:57:09
106 3,859.50 LSE 14:57:09
327 3,860.00 LSE 14:57:11
496 3,859.50 LSE 14:57:14
446 3,859.50 LSE 14:57:14
427 3,859.50 LSE 14:57:54
428 3,859.50 LSE 14:57:54
327 3,860.50 LSE 14:58:02
327 3,860.50 LSE 14:58:04
119 3,860.50 LSE 14:58:51
327 3,860.50 LSE 14:58:51
564 3,860.50 LSE 14:58:51
309 3,860.00 LSE 14:58:56
306 3,860.00 LSE 14:58:56
100 3,860.00 LSE 14:58:56
450 3,860.50 LSE 14:59:05
45 3,862.50 LSE 14:59:51
414 3,862.00 LSE 14:59:51
426 3,862.00 LSE 14:59:51
929 3,862.50 LSE 14:59:51
14 3,865.00 LSE 15:00:00
439 3,865.00 LSE 15:00:00
487 3,865.50 LSE 15:00:00
150 3,865.00 LSE 15:00:01
494 3,864.50 LSE 15:00:03
205 3,864.50 LSE 15:00:03
436 3,864.50 LSE 15:00:03
554 3,864.50 LSE 15:00:03
107 3,864.00 LSE 15:00:04
346 3,864.00 LSE 15:00:04
451 3,864.00 LSE 15:00:48
483 3,864.00 LSE 15:00:48
472 3,863.00 LSE 15:00:51
494 3,865.50 LSE 15:01:15
453 3,865.50 LSE 15:01:15
298 3,865.50 LSE 15:01:15
100 3,865.50 LSE 15:01:15
780 3,865.00 LSE 15:01:17
226 3,864.50 LSE 15:01:29
243 3,864.50 LSE 15:01:39
240 3,864.50 LSE 15:01:39
250 3,864.50 LSE 15:01:39
634 3,864.00 LSE 15:01:48
1 3,863.00 LSE 15:01:58
702 3,863.00 LSE 15:01:58
14 3,862.00 LSE 15:02:28
438 3,862.00 LSE 15:02:28
477 3,862.50 LSE 15:03:24
465 3,865.50 LSE 15:04:15
492 3,865.50 LSE 15:04:24
442 3,866.50 LSE 15:04:28
500 3,866.50 LSE 15:04:29
50 3,868.50 LSE 15:04:52
50 3,868.50 LSE 15:04:52
75 3,868.50 LSE 15:04:52
500 3,868.50 LSE 15:04:52
574 3,868.00 LSE 15:05:06
150 3,868.00 LSE 15:05:08
491 3,867.00 LSE 15:05:11
279 3,867.50 LSE 15:05:11
79 3,867.50 LSE 15:05:11
82 3,867.50 LSE 15:05:11
579 3,867.50 LSE 15:05:11
22 3,867.00 LSE 15:05:12
35 3,866.50 LSE 15:05:55
179 3,866.50 LSE 15:05:55
203 3,866.50 LSE 15:05:55
57 3,866.00 LSE 15:06:04
91 3,866.00 LSE 15:06:15
182 3,866.00 LSE 15:06:15
80 3,866.00 LSE 15:06:20
30 3,866.00 LSE 15:06:20
482 3,865.50 LSE 15:06:46
200 3,865.00 LSE 15:06:47
263 3,865.00 LSE 15:06:47
150 3,862.00 LSE 15:09:02
50 3,862.00 LSE 15:09:02
557 3,862.00 LSE 15:09:34
81 3,862.00 LSE 15:09:50
712 3,862.00 LSE 15:09:50
451 3,861.50 LSE 15:09:59
254 3,861.50 LSE 15:09:59
18 3,861.00 LSE 15:10:08
117 3,861.00 LSE 15:10:08
447 3,861.00 LSE 15:10:08
18 3,861.00 LSE 15:10:08
406 3,860.00 LSE 15:10:31
275 3,860.00 LSE 15:10:34
200 3,860.00 LSE 15:10:34
315 3,860.00 LSE 15:10:34
200 3,860.00 LSE 15:10:34
109 3,859.50 LSE 15:10:36
55 3,859.50 LSE 15:10:36
13 3,859.50 LSE 15:10:36
276 3,859.50 LSE 15:10:36
10 3,859.00 LSE 15:10:39
310 3,859.00 LSE 15:10:43
159 3,859.00 LSE 15:10:43
5 3,860.50 Turquoise 08:05:00
68 3,860.50 Turquoise 08:05:00
5 3,860.50 Turquoise 08:05:00
297 3,860.50 Turquoise 08:05:00
164 3,863.50 Turquoise 08:09:38
117 3,863.50 Turquoise 08:09:38
167 3,863.50 Turquoise 08:09:42
410 3,865.00 Turquoise 08:12:29
374 3,860.50 Turquoise 08:17:30
13 3,860.50 Turquoise 08:17:30
7 3,860.50 Turquoise 08:17:30
213 3,854.50 Turquoise 08:22:10
221 3,854.50 Turquoise 08:22:10
384 3,853.00 Turquoise 08:25:03
7 3,853.00 Turquoise 08:25:03
382 3,848.00 Turquoise 08:28:23
426 3,839.00 Turquoise 08:32:18
371 3,844.50 Turquoise 08:41:48
27 3,844.50 Turquoise 08:41:48
412 3,839.50 Turquoise 08:47:05
15 3,849.00 Turquoise 08:58:26
413 3,849.00 Turquoise 08:58:26
357 3,848.00 Turquoise 09:05:07
65 3,848.00 Turquoise 09:05:07
306 3,849.50 Turquoise 09:13:41
101 3,849.50 Turquoise 09:13:41
393 3,849.50 Turquoise 09:20:38
128 3,846.50 Turquoise 09:30:49
276 3,846.50 Turquoise 09:31:06
38 3,846.50 Turquoise 09:31:06
452 3,845.00 Turquoise 09:46:10
63 3,840.50 Turquoise 09:57:33
90 3,840.50 Turquoise 09:57:33
248 3,840.50 Turquoise 09:57:33
423 3,840.50 Turquoise 10:03:54
6 3,845.50 Turquoise 10:15:36
6 3,845.50 Turquoise 10:15:36
379 3,845.50 Turquoise 10:15:36
15 3,845.50 Turquoise 10:15:36
166 3,846.00 Turquoise 10:16:04
62 3,846.00 Turquoise 10:16:10
148 3,846.00 Turquoise 10:16:10
69 3,846.00 Turquoise 10:16:10
402 3,835.50 Turquoise 10:27:10
57 3,824.00 Turquoise 10:36:46
150 3,824.00 Turquoise 10:36:46
100 3,824.00 Turquoise 10:36:46
143 3,824.00 Turquoise 10:36:46
202 3,817.50 Turquoise 10:41:16
100 3,817.50 Turquoise 10:41:16
133 3,817.50 Turquoise 10:41:16
128 3,817.00 Turquoise 10:45:18
289 3,817.00 Turquoise 10:45:50
65 3,818.50 Turquoise 10:50:10
217 3,818.50 Turquoise 10:50:11
80 3,818.50 Turquoise 10:50:11
20 3,818.50 Turquoise 10:50:11
433 3,812.00 Turquoise 10:54:26
106 3,814.50 Turquoise 10:59:30
123 3,814.50 Turquoise 10:59:30
79 3,814.50 Turquoise 10:59:30
91 3,814.50 Turquoise 10:59:30
419 3,816.50 Turquoise 11:03:13
239 3,815.50 Turquoise 11:07:19
212 3,815.50 Turquoise 11:07:19
53 3,817.00 Turquoise 11:11:48
290 3,817.00 Turquoise 11:11:48
87 3,817.00 Turquoise 11:11:48
437 3,813.00 Turquoise 11:16:54
462 3,816.50 Turquoise 11:23:24
370 3,815.50 Turquoise 11:29:52
189 3,817.00 Turquoise 11:32:56
178 3,817.00 Turquoise 11:32:56
6 3,817.00 Turquoise 11:32:56
50 3,817.00 Turquoise 11:36:48
75 3,817.00 Turquoise 11:36:48
44 3,817.00 Turquoise 11:36:48
272 3,817.00 Turquoise 11:36:55
68 3,817.50 Turquoise 11:41:27
62 3,817.50 Turquoise 11:41:27
259 3,817.50 Turquoise 11:41:32
108 3,816.00 Turquoise 11:46:00
158 3,816.00 Turquoise 11:46:00
157 3,816.00 Turquoise 11:46:00
437 3,817.50 Turquoise 11:51:24
96 3,816.50 Turquoise 11:55:14
306 3,816.50 Turquoise 11:55:14
62 3,811.50 Turquoise 11:59:53
187 3,811.50 Turquoise 11:59:53
102 3,811.50 Turquoise 11:59:53
26 3,811.50 Turquoise 11:59:53
21 3,810.50 Turquoise 12:02:18
42 3,810.50 Turquoise 12:02:18
43 3,810.50 Turquoise 12:02:18
15 3,810.50 Turquoise 12:02:18
67 3,810.50 Turquoise 12:02:19
248 3,810.50 Turquoise 12:02:19
7 3,810.50 Turquoise 12:02:19
412 3,811.00 Turquoise 12:07:40
24 3,811.00 Turquoise 12:07:40
4 3,811.00 Turquoise 12:07:52
1 3,815.50 Turquoise 12:15:51
431 3,815.50 Turquoise 12:15:51
110 3,815.50 Turquoise 12:19:32
122 3,815.50 Turquoise 12:19:32
211 3,815.50 Turquoise 12:19:32
1 3,818.00 Turquoise 12:24:18
401 3,818.00 Turquoise 12:24:18
141 3,819.50 Turquoise 12:28:02
242 3,819.50 Turquoise 12:28:02
13 3,820.50 Turquoise 12:32:32
152 3,820.50 Turquoise 12:32:32
91 3,820.50 Turquoise 12:32:32
1 3,823.50 Turquoise 12:34:34
374 3,823.50 Turquoise 12:34:34
398 3,824.00 Turquoise 12:40:42
101 3,820.50 Turquoise 12:44:20
5 3,820.50 Turquoise 12:44:21
63 3,820.50 Turquoise 12:44:21
26 3,820.50 Turquoise 12:44:21
177 3,820.50 Turquoise 12:45:02
334 3,820.00 Turquoise 12:49:21
86 3,820.00 Turquoise 12:49:21
19 3,820.00 Turquoise 12:53:31
401 3,821.00 Turquoise 12:56:07
200 3,820.50 Turquoise 12:59:08
26 3,820.50 Turquoise 12:59:08
163 3,820.50 Turquoise 12:59:08
382 3,819.50 Turquoise 13:03:26
447 3,820.00 Turquoise 13:08:51
95 3,820.50 Turquoise 13:14:40
175 3,820.50 Turquoise 13:15:27
104 3,820.50 Turquoise 13:16:21
29 3,820.00 Turquoise 13:17:18
7 3,820.00 Turquoise 13:17:18
46 3,820.00 Turquoise 13:17:18
41 3,820.00 Turquoise 13:17:18
34 3,820.00 Turquoise 13:17:18
66 3,820.00 Turquoise 13:17:18
7 3,820.00 Turquoise 13:17:18
64 3,820.00 Turquoise 13:17:18
67 3,820.00 Turquoise 13:17:18
10 3,820.00 Turquoise 13:17:18
68 3,820.00 Turquoise 13:17:18
18 3,820.00 Turquoise 13:17:18
95 3,825.00 Turquoise 13:24:08
144 3,825.00 Turquoise 13:24:08
15 3,825.00 Turquoise 13:24:22
180 3,825.00 Turquoise 13:24:22
66 3,827.50 Turquoise 13:27:10
344 3,827.50 Turquoise 13:27:11
72 3,828.00 Turquoise 13:32:09
8 3,828.00 Turquoise 13:32:09
37 3,828.00 Turquoise 13:32:09
69 3,828.00 Turquoise 13:32:09
102 3,828.00 Turquoise 13:32:09
20 3,828.00 Turquoise 13:32:09
16 3,828.00 Turquoise 13:32:09
45 3,828.00 Turquoise 13:32:09
8 3,828.00 Turquoise 13:32:09
17 3,828.00 Turquoise 13:32:11
10 3,828.00 Turquoise 13:32:11
244 3,830.00 Turquoise 13:35:02
212 3,830.00 Turquoise 13:35:02
413 3,832.50 Turquoise 13:40:37
409 3,832.00 Turquoise 13:43:33
201 3,832.00 Turquoise 13:49:40
237 3,832.00 Turquoise 13:49:40
361 3,831.00 Turquoise 13:51:16
32 3,831.00 Turquoise 13:51:16
398 3,834.00 Turquoise 13:59:34
372 3,834.00 Turquoise 14:01:07
84 3,834.00 Turquoise 14:01:07
324 3,834.00 Turquoise 14:01:49
109 3,834.00 Turquoise 14:01:49
127 3,830.50 Turquoise 14:05:36
103 3,830.50 Turquoise 14:05:44
86 3,830.50 Turquoise 14:05:44
102 3,830.50 Turquoise 14:05:53
1 3,830.50 Turquoise 14:05:53
419 3,826.50 Turquoise 14:09:20
40 3,826.50 Turquoise 14:09:20
61 3,824.50 Turquoise 14:12:40
384 3,825.00 Turquoise 14:14:14
423 3,823.50 Turquoise 14:17:51
428 3,825.50 Turquoise 14:20:24
144 3,828.00 Turquoise 14:23:55
300 3,828.00 Turquoise 14:23:55
379 3,831.50 Turquoise 14:27:30
322 3,831.00 Turquoise 14:28:40
81 3,831.00 Turquoise 14:28:40
50 3,834.50 Turquoise 14:31:18
403 3,834.50 Turquoise 14:31:21
13 3,833.50 Turquoise 14:31:22
26 3,833.50 Turquoise 14:31:22
75 3,833.50 Turquoise 14:31:22
14 3,833.50 Turquoise 14:31:22
269 3,833.50 Turquoise 14:31:23
5 3,834.50 Turquoise 14:32:44
27 3,834.50 Turquoise 14:32:44
5 3,834.50 Turquoise 14:32:44
79 3,834.50 Turquoise 14:32:44
96 3,834.50 Turquoise 14:32:45
28 3,834.50 Turquoise 14:32:45
36 3,834.50 Turquoise 14:32:45
130 3,837.00 Turquoise 14:33:56
267 3,837.00 Turquoise 14:33:56
187 3,839.00 Turquoise 14:35:34
223 3,839.00 Turquoise 14:35:34
425 3,843.00 Turquoise 14:36:44
398 3,840.50 Turquoise 14:38:40
15 3,843.00 Turquoise 14:40:27
19 3,843.00 Turquoise 14:40:27
332 3,843.00 Turquoise 14:40:27
8 3,843.00 Turquoise 14:40:27
82 3,846.50 Turquoise 14:42:46
331 3,846.50 Turquoise 14:42:46
185 3,846.00 Turquoise 14:43:23
13 3,846.00 Turquoise 14:43:23
125 3,846.00 Turquoise 14:43:23
115 3,846.00 Turquoise 14:43:23
393 3,846.50 Turquoise 14:45:11
48 3,845.50 Turquoise 14:47:23
52 3,845.50 Turquoise 14:47:23
52 3,845.50 Turquoise 14:47:23
13 3,845.50 Turquoise 14:47:23
221 3,845.50 Turquoise 14:47:23
161 3,850.50 Turquoise 14:51:45
244 3,850.50 Turquoise 14:51:45
208 3,855.50 Turquoise 14:53:25
33 3,855.50 Turquoise 14:53:25
26 3,855.50 Turquoise 14:53:27
311 3,856.50 Turquoise 14:54:09
79 3,856.50 Turquoise 14:54:09
420 3,856.00 Turquoise 14:54:15
424 3,859.00 Turquoise 14:56:20
421 3,860.00 Turquoise 14:58:56
382 3,863.50 Turquoise 15:01:48
41 3,862.50 Turquoise 15:03:24
43 3,868.50 Turquoise 15:05:06
100 3,868.50 Turquoise 15:05:06
112 3,868.50 Turquoise 15:05:06
81 3,868.50 Turquoise 15:05:06
50 3,868.50 Turquoise 15:05:06
434 3,868.00 Turquoise 15:05:06
229 3,865.50 Turquoise 15:06:20
195 3,865.50 Turquoise 15:06:21
7 3,861.50 Turquoise 15:08:52
408 3,862.00 Turquoise 15:09:34
379 3,859.50 Turquoise 15:10:36
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
POSMZMMGVKLGMZM
(END) Dow Jones Newswires
October 15, 2021 12:20 ET (16:20 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
