Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 4177O
Unilever PLC
07 October 2021
 

07 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



Date of purchases:


07 October 2021

Number of ordinary shares purchased:


299,940

Highest price paid per share:


GBp 3,923.5000

Lowest price paid per share:


GBp 3,876.5000

Volume weighted average price paid per share:


GBp 3,902.8279




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 48,238,772 of its ordinary shares in treasury and has 2,581,005,000 ordinary shares in issue (excluding treasury shares).




Aggregated information






Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,901.7994

193,050

BATS

3,905.7676

37,452

Chi-X

3,904.2771

49,483

Turquoise

3,903.6667

19,955








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

322

3,908.50

BATE

08:07:36

84

3,908.50

BATE

08:07:36

375

3,906.50

BATE

08:09:45

132

3,913.00

BATE

08:15:08

300

3,913.00

BATE

08:15:08

86

3,920.00

BATE

08:19:47

100

3,920.00

BATE

08:19:47

233

3,920.00

BATE

08:19:47

406

3,922.50

BATE

08:23:07

393

3,920.00

BATE

08:28:36

19

3,920.00

BATE

08:33:51

300

3,920.00

BATE

08:33:51

65

3,920.00

BATE

08:33:51

442

3,913.50

BATE

08:37:56

100

3,919.50

BATE

08:46:04

237

3,919.50

BATE

08:46:04

51

3,919.50

BATE

08:46:05

106

3,911.00

BATE

08:52:36

200

3,911.00

BATE

08:52:36

102

3,911.00

BATE

08:52:36

14

3,914.00

BATE

09:04:48

400

3,914.00

BATE

09:04:48

16

3,914.00

BATE

09:04:48

375

3,907.50

BATE

09:12:50

292

3,908.50

BATE

09:17:47

129

3,908.50

BATE

09:17:47

370

3,901.50

BATE

09:23:21

143

3,905.00

BATE

09:30:35

134

3,905.00

BATE

09:30:36

25

3,905.00

BATE

09:30:36

70

3,905.00

BATE

09:30:48

42

3,905.00

BATE

09:30:48

17

3,905.00

BATE

09:30:48

112

3,907.00

BATE

09:42:18

111

3,907.00

BATE

09:42:18

63

3,907.00

BATE

09:42:18

100

3,907.00

BATE

09:42:18

167

3,911.50

BATE

09:49:37

113

3,911.50

BATE

09:49:37

137

3,911.50

BATE

09:49:37

110

3,908.00

BATE

10:02:57

75

3,908.00

BATE

10:02:57

185

3,908.00

BATE

10:02:57

380

3,904.00

BATE

10:13:15

382

3,900.50

BATE

10:18:04

76

3,904.00

BATE

10:21:03

37

3,904.00

BATE

10:21:03

164

3,904.00

BATE

10:21:10

173

3,904.00

BATE

10:21:10

125

3,907.50

BATE

10:33:46

134

3907.5000

BATE

10:33:46

155

3907.5000

BATE

10:33:46

50

3909.0000

BATE

10:42:14

360

3909.0000

BATE

10:42:21

154

3911.0000

BATE

10:47:28

240

3911.0000

BATE

10:47:30

27

3912.5000

BATE

10:52:31

411

3912.5000

BATE

10:52:31

15

3913.0000

BATE

10:57:57

141

3913.0000

BATE

10:58:41

129

3913.0000

BATE

10:58:41

116

3913.0000

BATE

10:58:41

50

3918.0000

BATE

11:05:48

83

3918.0000

BATE

11:07:06

9

3918.0000

BATE

11:07:06

185

3918.0000

BATE

11:07:06

100

3918.0000

BATE

11:07:06

241

3918.0000

BATE

11:12:01

135

3918.0000

BATE

11:12:01

27

3918.0000

BATE

11:12:01

10

3918.0000

BATE

11:12:01

447

3915.0000

BATE

11:20:23

437

3912.5000

BATE

11:31:25

168

3911.5000

BATE

11:43:01

286

3911.5000

BATE

11:43:03

55

3908.0000

BATE

11:49:30

41

3908.0000

BATE

11:49:30

198

3908.0000

BATE

11:49:30

87

3908.0000

BATE

11:49:30

361

3908.0000

BATE

11:53:32

82

3908.0000

BATE

11:53:35

298

3910.5000

BATE

11:58:00

143

3910.5000

BATE

11:58:00

436

3913.5000

BATE

12:00:52

78

3912.0000

BATE

12:05:52

53

3912.0000

BATE

12:05:52

148

3912.0000

BATE

12:05:52

157

3912.0000

BATE

12:05:52

19

3909.5000

BATE

12:08:01

92

3909.5000

BATE

12:08:02

100

3909.5000

BATE

12:08:02

92

3909.5000

BATE

12:08:02

99

3909.5000

BATE

12:08:02

148

3911.0000

BATE

12:11:43

175

3911.0000

BATE

12:11:43

18

3911.0000

BATE

12:11:43

30

3911.0000

BATE

12:11:43

437

3912.5000

BATE

12:14:13

318

3899.5000

BATE

14:14:30

69

3899.5000

BATE

14:14:30

57

3898.5000

BATE

14:17:08

199

3898.5000

BATE

14:17:08

63

3898.5000

BATE

14:17:08

126

3898.5000

BATE

14:17:08

6

3898.5000

BATE

14:17:13

408

3900.5000

BATE

14:23:15

374

3896.0000

BATE

14:27:00

129

3894.0000

BATE

14:30:24

94

3894.0000

BATE

14:30:24

188

3894.0000

BATE

14:30:24

114

3898.0000

BATE

14:32:10

164

3898.0000

BATE

14:32:11

122

3898.0000

BATE

14:32:11

21

3898.0000

BATE

14:32:11

394

3908.0000

BATE

14:35:03

383

3911.5000

BATE

14:37:16

444

3909.5000

BATE

14:39:27

385

3911.5000

BATE

14:41:12

434

3909.5000

BATE

14:43:12

91

3913.0000

BATE

14:47:01

103

3913.0000

BATE

14:47:02

200

3913.0000

BATE

14:47:02

458

3911.5000

BATE

14:47:29

200

3906.5000

BATE

14:49:32

385

3912.5000

BATE

14:52:29

21

3912.5000

BATE

14:53:00

30

3912.5000

BATE

14:53:00

28

3912.5000

BATE

14:53:00

43

3912.5000

BATE

14:53:00

318

3912.5000

BATE

14:53:00

387

3915.0000

BATE

14:56:30

124

3914.5000

BATE

14:56:44

92

3915.0000

BATE

14:57:12

296

3915.0000

BATE

14:57:12

273

3914.5000

BATE

14:57:39

109

3914.5000

BATE

14:57:39

108

3912.0000

BATE

14:58:58

167

3912.0000

BATE

14:58:58

155

3912.0000

BATE

14:58:58

183

3913.5000

BATE

15:01:41

18

3913.5000

BATE

15:01:41

204

3913.5000

BATE

15:01:41

31

3913.5000

BATE

15:01:43

1

3913.5000

BATE

15:01:44

200

3912.0000

BATE

15:04:09

10

3912.0000

BATE

15:05:04

183

3912.0000

BATE

15:05:06

368

3914.0000

BATE

15:09:20

88

3914.0000

BATE

15:09:20

31

3915.5000

BATE

15:11:21

134

3915.5000

BATE

15:11:21

179

3915.5000

BATE

15:11:21

73

3915.5000

BATE

15:11:21

40

3912.5000

BATE

15:13:22

29

3912.5000

BATE

15:13:23

68

3914.0000

BATE

15:14:18

30

3914.0000

BATE

15:14:18

363

3914.0000

BATE

15:14:18

195

3913.5000

BATE

15:17:07

249

3913.5000

BATE

15:17:07

24

3914.0000

BATE

15:19:44

204

3914.0000

BATE

15:19:44

90

3914.0000

BATE

15:19:44

78

3914.0000

BATE

15:19:44

57

3911.0000

BATE

15:24:26

340

3911.0000

BATE

15:24:27

414

3906.5000

BATE

15:26:16

397

3905.0000

BATE

15:28:08

18

3905.0000

BATE

15:28:30

311

3902.0000

BATE

15:30:02

87

3902.0000

BATE

15:30:02

398

3903.0000

BATE

15:32:00

19

3903.0000

BATE

15:35:15

383

3903.0000

BATE

15:35:17

89

3902.5000

BATE

15:37:42

336

3902.5000

BATE

15:37:42

40

3901.0000

BATE

15:39:21

395

3901.5000

BATE

15:39:41

458

3900.0000

BATE

15:41:01

138

3896.0000

BATE

15:44:19

61

3896.0000

BATE

15:44:20

185

3896.0000

BATE

15:44:21

150

3894.0000

BATE

15:49:01

244

3894.0000

BATE

15:49:01

86

3892.5000

BATE

15:52:54

237

3892.5000

BATE

15:52:54

57

3896.0000

BATE

15:56:28

314

3896.0000

BATE

15:56:49

20

3894.5000

BATE

15:58:57

20

3894.5000

BATE

15:58:57

60

3894.5000

BATE

15:58:57

38

3894.5000

BATE

15:58:57

322

3894.5000

BATE

15:59:04

28

3892.5000

BATE

15:59:56

26

3892.5000

BATE

15:59:56

460

3891.5000

BATE

16:05:18

203

3890.5000

BATE

16:07:01

193

3890.5000

BATE

16:07:01

46

3887.5000

BATE

16:09:09

373

3887.5000

BATE

16:09:09

210

3885.5000

BATE

16:11:40

21

3885.5000

BATE

16:12:00

162

3885.5000

BATE

16:12:00

410

3883.0000

BATE

16:17:02

15

3883.0000

BATE

16:17:02

237

3882.0000

BATE

16:18:09

219

3882.0000

BATE

16:18:09

459

3882.0000

BATE

16:18:55

23

3881.0000

BATE

16:21:25

382

3881.0000

BATE

16:21:25

1

3881.0000

BATE

16:21:27

311

3880.0000

BATE

16:24:02

84

3880.5000

BATE

16:27:27

82

3880.5000

BATE

16:27:27

50

3880.5000

BATE

16:27:27

100

3880.5000

BATE

16:27:27

100

3880.0000

BATE

16:27:27

172

3880.0000

BATE

16:27:27

100

3879.0000

BATE

16:29:12

45

3879.0000

BATE

16:29:12

59

3879.0000

BATE

16:29:12

7

3879.0000

BATE

16:29:12

163

3908.5000

CHIX

08:07:25

87

3908.5000

CHIX

08:07:36

178

3908.5000

CHIX

08:07:36

459

3907.0000

CHIX

08:07:38

13

3911.5000

CHIX

08:12:29

40

3911.5000

CHIX

08:12:29

19

3911.5000

CHIX

08:12:29

18

3911.5000

CHIX

08:12:29

318

3911.5000

CHIX

08:12:29

50

3909.5000

CHIX

08:13:46

56

3910.0000

CHIX

08:13:46

3

3910.0000

CHIX

08:13:46

63

3910.0000

CHIX

08:13:46

207

3910.0000

CHIX

08:13:46

50

3910.0000

CHIX

08:13:46

36

3910.0000

CHIX

08:13:46

100

3918.0000

CHIX

08:17:30

190

3918.0000

CHIX

08:17:30

81

3918.0000

CHIX

08:17:31

430

3921.5000

CHIX

08:21:48

454

3922.0000

CHIX

08:25:00

18

3919.5000

CHIX

08:28:51

443

3919.5000

CHIX

08:28:51

279

3919.0000

CHIX

08:34:00

154

3919.0000

CHIX

08:34:15

10

3919.0000

CHIX

08:34:15

416

3921.0000

CHIX

08:42:52

140

3917.5000

CHIX

08:45:02

260

3917.5000

CHIX

08:45:02

7

3917.5000

CHIX

08:45:02

405

3910.5000

CHIX

08:53:08

409

3914.0000

CHIX

08:58:12

449

3915.5000

CHIX

09:02:32

408

3910.5000

CHIX

09:09:46

76

3908.0000

CHIX

09:15:26

272

3908.0000

CHIX

09:15:26

113

3908.0000

CHIX

09:15:26

390

3901.5000

CHIX

09:23:21

277

3904.0000

CHIX

09:30:02

118

3904.0000

CHIX

09:30:02

374

3906.0000

CHIX

09:34:17

71

3906.0000

CHIX

09:39:21

68

3906.0000

CHIX

09:39:21

321

3906.0000

CHIX

09:40:04

433

3906.5000

CHIX

09:46:56

438

3910.0000

CHIX

09:55:10

73

3908.0000

CHIX

10:01:40

304

3908.0000

CHIX

10:01:40

446

3903.5000

CHIX

10:07:32

5

3904.0000

CHIX

10:16:04

58

3904.0000

CHIX

10:16:04

105

3904.0000

CHIX

10:16:27

199

3904.0000

CHIX

10:16:27

17

3904.0000

CHIX

10:16:27

76

3906.0000

CHIX

10:23:31

130

3906.0000

CHIX

10:23:38

63

3906.0000

CHIX

10:23:38

36

3906.0000

CHIX

10:23:38

76

3906.0000

CHIX

10:23:38

430

3908.0000

CHIX

10:32:27

54

3907.0000

CHIX

10:36:57

150

3908.5000

CHIX

10:40:00

282

3908.5000

CHIX

10:41:31

454

3910.5000

CHIX

10:47:31

447

3913.0000

CHIX

10:53:58

100

3917.5000

CHIX

11:03:33

4

3917.5000

CHIX

11:03:33

5

3917.5000

CHIX

11:03:33

264

3917.5000

CHIX

11:03:33

25

3917.5000

CHIX

11:03:34

381

3918.5000

CHIX

11:09:51

455

3916.0000

CHIX

11:18:22

75

3915.0000

CHIX

11:28:01

353

3915.0000

CHIX

11:28:18

130

3911.0000

CHIX

11:36:51

242

3911.0000

CHIX

11:36:51

111

3911.0000

CHIX

11:43:03

284

3911.0000

CHIX

11:43:03

60

3911.0000

CHIX

11:43:03

393

3908.0000

CHIX

11:53:35

164

3911.5000

CHIX

11:59:33

252

3911.5000

CHIX

11:59:33

46

3912.0000

CHIX

12:06:00

144

3912.0000

CHIX

12:06:00

34

3912.0000

CHIX

12:06:01

73

3912.0000

CHIX

12:06:01

27

3912.0000

CHIX

12:06:01

87

3912.0000

CHIX

12:06:01

60

3912.5000

CHIX

12:14:02

150

3912.5000

CHIX

12:14:02

174

3912.5000

CHIX

12:14:13

61

3899.5000

CHIX

14:14:30

332

3899.5000

CHIX

14:14:30

411

3901.5000

CHIX

14:18:45

423

3903.0000

CHIX

14:20:40

422

3900.5000

CHIX

14:22:40

371

3899.5000

CHIX

14:23:31

408

3896.0000

CHIX

14:27:00

438

3895.0000

CHIX

14:27:32

20

3897.0000

CHIX

14:30:53

117

3898.0000

CHIX

14:31:11

327

3898.0000

CHIX

14:31:11

210

3898.5000

CHIX

14:31:45

247

3898.5000

CHIX

14:31:45

224

3902.5000

CHIX

14:34:03

93

3902.5000

CHIX

14:34:03

72

3902.5000

CHIX

14:34:03

184

3908.0000

CHIX

14:35:03

253

3908.0000

CHIX

14:35:03

384

3913.0000

CHIX

14:37:14

122

3912.0000

CHIX

14:37:15

279

3912.0000

CHIX

14:37:15

381

3911.0000

CHIX

14:37:39

47

3911.0000

CHIX

14:37:39

416

3910.5000

CHIX

14:40:19

392

3910.5000

CHIX

14:42:14

181

3907.0000

CHIX

14:44:11

199

3907.0000

CHIX

14:44:27

61

3913.0000

CHIX

14:46:50

108

3913.0000

CHIX

14:47:02

287

3913.0000

CHIX

14:47:02

177

3911.0000

CHIX

14:47:29

65

3911.0000

CHIX

14:47:29

153

3911.0000

CHIX

14:47:29

121

3911.0000

CHIX

14:48:06

118

3911.0000

CHIX

14:48:10

82

3911.0000

CHIX

14:48:10

18

3911.0000

CHIX

14:48:10

86

3911.0000

CHIX

14:48:11

28

3911.0000

CHIX

14:48:11

41

3909.0000

CHIX

14:50:24

323

3909.0000

CHIX

14:50:24

26

3909.0000

CHIX

14:50:24

147

3912.5000

CHIX

14:53:00

223

3912.5000

CHIX

14:53:00

43

3910.5000

CHIX

14:54:02

60

3910.5000

CHIX

14:54:02

13

3910.5000

CHIX

14:54:02

183

3910.5000

CHIX

14:54:02

84

3910.5000

CHIX

14:54:02

111

3914.5000

CHIX

14:56:31

87

3915.0000

CHIX

14:57:12

373

3915.0000

CHIX

14:57:12

313

3913.5000

CHIX

14:58:27

116

3913.5000

CHIX

14:58:27

21

3911.5000

CHIX

14:59:37

380

3911.5000

CHIX

14:59:37

19

3914.0000

CHIX

15:01:41

346

3914.0000

CHIX

15:01:41

39

3914.0000

CHIX

15:01:41

52

3914.0000

CHIX

15:01:41

392

3913.5000

CHIX

15:03:09

200

3911.0000

CHIX

15:05:13

144

3911.0000

CHIX

15:05:20

54

3911.0000

CHIX

15:05:20

416

3914.0000

CHIX

15:09:20

328

3914.5000

CHIX

15:10:00

54

3914.5000

CHIX

15:10:00

80

3913.0000

CHIX

15:12:25

87

3913.0000

CHIX

15:12:26

193

3913.0000

CHIX

15:12:26

100

3913.0000

CHIX

15:12:26

427

3914.0000

CHIX

15:15:15

133

3913.5000

CHIX

15:18:15

166

3913.5000

CHIX

15:18:15

34

3913.5000

CHIX

15:18:16

82

3913.5000

CHIX

15:18:45

137

3914.0000

CHIX

15:21:13

245

3914.0000

CHIX

15:21:13

318

3911.5000

CHIX

15:23:25

118

3911.5000

CHIX

15:23:25

387

3905.0000

CHIX

15:26:38

50

3905.0000

CHIX

15:26:43

440

3905.0000

CHIX

15:28:30

146

3904.5000

CHIX

15:28:38

182

3904.5000

CHIX

15:28:39

85

3904.5000

CHIX

15:28:40

288

3904.5000

CHIX

15:28:41

119

3904.5000

CHIX

15:28:41

208

3902.0000

CHIX

15:29:14

146

3902.0000

CHIX

15:29:14

82

3902.0000

CHIX

15:29:15

48

3902.0000

CHIX

15:30:02

375

3902.0000

CHIX

15:30:02

412

3903.0000

CHIX

15:32:00

413

3904.0000

CHIX

15:32:42

185

3903.5000

CHIX

15:34:02

192

3903.5000

CHIX

15:34:08

7

3903.0000

CHIX

15:35:17

331

3903.0000

CHIX

15:35:17

117

3903.0000

CHIX

15:35:17

96

3902.5000

CHIX

15:35:21

370

3904.0000

CHIX

15:36:28

300

3903.0000

CHIX

15:36:54

53

3903.0000

CHIX

15:36:54

29

3903.0000

CHIX

15:36:54

354

3902.5000

CHIX

15:37:42

37

3902.5000

CHIX

15:37:42

54

3901.0000

CHIX

15:39:21

265

3901.0000

CHIX

15:39:22

89

3901.0000

CHIX

15:39:25

13

3901.0000

CHIX

15:39:42

451

3901.0000

CHIX

15:39:42

450

3900.0000

CHIX

15:41:01

77

3900.5000

CHIX

15:41:42

381

3900.5000

CHIX

15:41:48

40

3900.0000

CHIX

15:43:02

440

3899.5000

CHIX

15:43:09

461

3895.0000

CHIX

15:44:50

435

3893.0000

CHIX

15:45:40

394

3894.5000

CHIX

15:51:14

452

3895.5000

CHIX

15:55:22

296

3896.0000

CHIX

15:56:49

117

3896.0000

CHIX

15:56:49

425

3894.5000

CHIX

15:59:04

136

3893.0000

CHIX

16:01:35

43

3893.0000

CHIX

16:01:35

48

3893.0000

CHIX

16:01:35

210

3893.0000

CHIX

16:01:35

380

3892.5000

CHIX

16:01:38

7

3892.5000

CHIX

16:01:38

8

3891.5000

CHIX

16:05:18

399

3891.5000

CHIX

16:05:18

31

3891.5000

CHIX

16:05:18

60

3890.0000

CHIX

16:07:11

230

3890.0000

CHIX

16:07:11

162

3890.0000

CHIX

16:07:11

419

3886.5000

CHIX

16:11:00

44

3886.0000

CHIX

16:11:01

37

3886.0000

CHIX

16:11:01

299

3886.0000

CHIX

16:11:01

116

3884.0000

CHIX

16:14:09

81

3884.0000

CHIX

16:14:09

246

3884.0000

CHIX

16:14:09

93

3883.0000

CHIX

16:17:02

140

3883.0000

CHIX

16:17:02

17

3883.0000

CHIX

16:17:02

212

3883.0000

CHIX

16:17:02

445

3881.5000

CHIX

16:18:13

416

3882.0000

CHIX

16:18:55

47

3881.5000

CHIX

16:21:20

356

3881.5000

CHIX

16:21:20

88

3879.0000

CHIX

16:22:50

226

3879.0000

CHIX

16:22:59

87

3879.0000

CHIX

16:22:59

411

3879.5000

CHIX

16:24:54

54

3879.5000

CHIX

16:25:18

29

3879.5000

CHIX

16:25:18

113

3880.0000

CHIX

16:25:44

37

3880.0000

CHIX

16:25:44

90

3879.5000

CHIX

16:26:44

305

3880.0000

CHIX

16:26:55

240

3879.5000

CHIX

16:28:04

172

3879.5000

CHIX

16:28:04

29

3878.5000

CHIX

16:28:57

82

3878.5000

CHIX

16:28:57

110

3878.5000

CHIX

16:28:57

144

3879.0000

CHIX

16:29:12

138

3876.5000

CHIX

16:29:40

221

3876.5000

CHIX

16:29:40

45

3876.5000

CHIX

16:29:40

450

3903.0000

LSE

08:05:56

418

3904.5000

LSE

08:06:23

479

3909.0000

LSE

08:07:25

4

3908.0000

LSE

08:07:36

469

3908.5000

LSE

08:07:36

1

3907.0000

LSE

08:07:38

410

3907.0000

LSE

08:07:38

202

3909.0000

LSE

08:08:39

274

3909.0000

LSE

08:08:39

164

3906.0000

LSE

08:09:45

112

3906.0000

LSE

08:09:45

169

3906.0000

LSE

08:09:45

436

3911.5000

LSE

08:12:29

38

3911.5000

LSE

08:12:29

480

3911.0000

LSE

08:12:54

427

3912.0000

LSE

08:13:29

313

3910.0000

LSE

08:14:02

68

3910.0000

LSE

08:14:03

81

3909.5000

LSE

08:14:04

67

3910.0000

LSE

08:14:04

492

3914.0000

LSE

08:15:03

419

3913.5000

LSE

08:15:07

422

3914.5000

LSE

08:16:05

401

3916.5000

LSE

08:17:49

434

3920.0000

LSE

08:19:30

476

3922.0000

LSE

08:20:54

489

3922.0000

LSE

08:20:54

451

3922.5000

LSE

08:22:51

429

3923.5000

LSE

08:23:00

431

3922.5000

LSE

08:23:07

463

3922.0000

LSE

08:23:36

430

3921.5000

LSE

08:25:36

469

3917.5000

LSE

08:27:17

405

3919.5000

LSE

08:28:51

418

3919.5000

LSE

08:28:51

424

3921.0000

LSE

08:31:53

415

3920.0000

LSE

08:33:03

406

3920.5000

LSE

08:33:03

463

3919.0000

LSE

08:34:15

97

3916.5000

LSE

08:35:44

362

3916.5000

LSE

08:35:46

99

3913.5000

LSE

08:37:48

353

3913.5000

LSE

08:37:56

89

3912.5000

LSE

08:39:07

327

3912.5000

LSE

08:39:07

432

3920.5000

LSE

08:42:52

437

3920.0000

LSE

08:42:59

407

3919.5000

LSE

08:46:05

23

3916.5000

LSE

08:47:32

74

3916.5000

LSE

08:47:32

50

3916.5000

LSE

08:47:32

75

3916.5000

LSE

08:47:32

58

3916.5000

LSE

08:47:32

50

3916.5000

LSE

08:47:32

150

3916.5000

LSE

08:47:32

463

3914.0000

LSE

08:49:34

258

3910.0000

LSE

08:53:08

164

3910.0000

LSE

08:53:08

477

3914.0000

LSE

08:58:12

450

3917.0000

LSE

09:00:58

153

3913.5000

LSE

09:03:21

299

3913.5000

LSE

09:03:21

445

3911.0000

LSE

09:06:00

400

3910.0000

LSE

09:09:46

413

3911.0000

LSE

09:11:55

124

3910.0000

LSE

09:12:21

50

3910.0000

LSE

09:12:21

74

3910.0000

LSE

09:12:21

50

3910.0000

LSE

09:12:21

75

3910.0000

LSE

09:12:21

50

3910.0000

LSE

09:12:21

78

3910.0000

LSE

09:12:21

83

3910.0000

LSE

09:12:21

75

3910.0000

LSE

09:12:21

150

3910.0000

LSE

09:12:21

61

3910.0000

LSE

09:12:21

3

3908.0000

LSE

09:15:06

91

3908.0000

LSE

09:15:26

131

3908.0000

LSE

09:15:26

75

3908.0000

LSE

09:15:26

175

3908.0000

LSE

09:15:26

454

3909.5000

LSE

09:17:18

426

3910.0000

LSE

09:17:18

485

3908.5000

LSE

09:18:21

220

3905.5000

LSE

09:19:50

187

3905.5000

LSE

09:19:50

428

3904.0000

LSE

09:22:17

79

3902.0000

LSE

09:22:41

142

3902.0000

LSE

09:22:41

252

3902.0000

LSE

09:22:41

487

3901.0000

LSE

09:24:01

334

3899.0000

LSE

09:26:30

75

3899.0000

LSE

09:26:30

349

3900.0000

LSE

09:28:57

54

3900.0000

LSE

09:28:57

416

3904.0000

LSE

09:30:02

375

3905.0000

LSE

09:30:35

63

3905.0000

LSE

09:30:35

404

3905.0000

LSE

09:35:45

407

3904.0000

LSE

09:36:43

88

3904.0000

LSE

09:36:43

431

3906.0000

LSE

09:39:07

495

3907.5000

LSE

09:42:08

456

3907.5000

LSE

09:45:01

474

3906.5000

LSE

09:46:22

258

3912.0000

LSE

09:49:35

176

3912.0000

LSE

09:49:35

441

3909.5000

LSE

09:51:54

232

3909.5000

LSE

09:55:10

220

3909.5000

LSE

09:55:10

466

3907.5000

LSE

10:01:05

21

3908.0000

LSE

10:04:10

93

3908.0000

LSE

10:04:10

87

3908.0000

LSE

10:04:10

213

3908.0000

LSE

10:04:10

487

3906.0000

LSE

10:04:55

343

3906.0000

LSE

10:05:39

72

3906.0000

LSE

10:05:39

28

3906.0000

LSE

10:05:39

411

3904.0000

LSE

10:13:15

419

3904.5000

LSE

10:14:31

460

3904.0000

LSE

10:14:53

446

3904.0000

LSE

10:16:24

158

3903.5000

LSE

10:16:35

275

3903.5000

LSE

10:16:35

442

3902.0000

LSE

10:17:20

451

3900.5000

LSE

10:17:23

488

3899.5000

LSE

10:17:41

434

3901.0000

LSE

10:18:00

160

3901.0000

LSE

10:18:01

637

3901.0000

LSE

10:18:01

83

3900.5000

LSE

10:18:04

326

3900.5000

LSE

10:18:04

474

3900.5000

LSE

10:18:04

437

3900.5000

LSE

10:18:04

471

3899.5000

LSE

10:18:42

204

3899.0000

LSE

10:18:59

150

3899.0000

LSE

10:18:59

50

3899.0000

LSE

10:18:59

450

3904.0000

LSE

10:21:03

437

3904.5000

LSE

10:22:28

44

3904.5000

LSE

10:22:28

434

3905.5000

LSE

10:25:16

447

3908.0000

LSE

10:32:27

244

3907.5000

LSE

10:32:39

225

3907.5000

LSE

10:32:39

422

3909.0000

LSE

10:40:46

464

3909.0000

LSE

10:42:21

99

3911.0000

LSE

10:47:30

311

3911.0000

LSE

10:47:31

285

3910.0000

LSE

10:50:13

174

3910.0000

LSE

10:50:13

458

3913.5000

LSE

10:56:51

28

3918.0000

LSE

11:03:33

270

3918.0000

LSE

11:03:33

170

3918.0000

LSE

11:03:33

493

3917.5000

LSE

11:03:33

475

3919.0000

LSE

11:04:28

417

3918.5000

LSE

11:04:40

138

3918.5000

LSE

11:07:06

270

3918.5000

LSE

11:07:06

406

3918.5000

LSE

11:09:51

482

3917.5000

LSE

11:12:49

12

3916.0000

LSE

11:18:22

150

3916.0000

LSE

11:18:22

318

3916.0000

LSE

11:18:22

474

3914.0000

LSE

11:25:02

12

3914.0000

LSE

11:25:02

358

3914.5000

LSE

11:29:05

55

3914.5000

LSE

11:29:05

402

3912.0000

LSE

11:31:28

65

3912.0000

LSE

11:31:28

26

3910.5000

LSE

11:38:36

150

3910.5000

LSE

11:38:36

230

3910.5000

LSE

11:38:36

167

3908.5000

LSE

11:40:19

71

3908.5000

LSE

11:40:19

165

3908.5000

LSE

11:40:19

20

3908.5000

LSE

11:40:19

171

3910.5000

LSE

11:43:11

150

3910.5000

LSE

11:43:11

476

3910.5000

LSE

11:43:11

195

3909.5000

LSE

11:43:28

275

3909.5000

LSE

11:43:28

225

3909.0000

LSE

11:47:29

250

3909.0000

LSE

11:47:29

90

3907.5000

LSE

11:49:55

341

3907.5000

LSE

11:49:55

493

3908.0000

LSE

11:50:34

151

3907.5000

LSE

11:50:42

284

3907.5000

LSE

11:50:42

16

3907.5000

LSE

11:50:42

250

3907.5000

LSE

11:50:42

183

3907.5000

LSE

11:50:42

66

3908.0000

LSE

11:53:32

356

3908.0000

LSE

11:53:35

50

3910.0000

LSE

11:56:26

170

3910.0000

LSE

11:56:26

150

3910.0000

LSE

11:56:26

50

3910.0000

LSE

11:56:26

49

3910.0000

LSE

11:56:26

494

3913.5000

LSE

12:00:52

158

3913.5000

LSE

12:01:20

289

3913.5000

LSE

12:01:20

475

3913.0000

LSE

12:03:51

437

3912.5000

LSE

12:04:00

49

3912.5000

LSE

12:04:00

459

3912.0000

LSE

12:04:50

490

3912.0000

LSE

12:05:52

50

3911.0000

LSE

12:06:01

50

3911.0000

LSE

12:06:01

150

3911.0000

LSE

12:06:01

50

3911.0000

LSE

12:06:01

75

3911.0000

LSE

12:06:01

50

3911.0000

LSE

12:06:01

71

3909.5000

LSE

12:07:05

1

3909.5000

LSE

12:07:05

418

3909.5000

LSE

12:07:18

450

3909.0000

LSE

12:08:13

266

3908.5000

LSE

12:09:05

154

3908.5000

LSE

12:09:05

56

3908.5000

LSE

12:09:05

419

3909.5000

LSE

12:09:41

128

3909.0000

LSE

12:09:58

271

3909.0000

LSE

12:10:05

445

3910.0000

LSE

12:11:25

493

3911.0000

LSE

12:11:43

458

3911.0000

LSE

12:11:43

452

3911.5000

LSE

12:12:04

62

3912.0000

LSE

12:13:06

169

3912.0000

LSE

12:13:06

124

3912.0000

LSE

12:13:06

62

3912.0000

LSE

12:13:06

408

3913.0000

LSE

12:13:47

477

3913.5000

LSE

12:14:36

425

3914.0000

LSE

12:15:52

142

3914.5000

LSE

12:17:01

280

3914.5000

LSE

12:17:01

287

3914.0000

LSE

12:17:07

204

3914.0000

LSE

12:17:07

335

3914.0000

LSE

12:19:31

38

3914.0000

LSE

12:19:31

31

3914.0000

LSE

12:19:38

401

3914.5000

LSE

12:21:06

416

3916.0000

LSE

12:22:54

475

3917.0000

LSE

12:25:02

420

3917.5000

LSE

12:26:22

408

3917.0000

LSE

12:27:03

11

3917.0000

LSE

12:27:03

409

3916.5000

LSE

12:29:24

411

3916.5000

LSE

12:31:03

487

3918.5000

LSE

12:34:47

454

3919.0000

LSE

12:36:36

477

3915.5000

LSE

12:39:07

347

3910.0000

LSE

12:42:49

147

3910.0000

LSE

12:42:49

436

3910.0000

LSE

12:44:29

429

3913.5000

LSE

12:52:00

25

3913.0000

LSE

12:53:21

461

3914.0000

LSE

12:53:21

489

3912.5000

LSE

12:53:22

379

3912.0000

LSE

12:53:25

160

3912.0000

LSE

12:53:46

150

3912.0000

LSE

12:53:46

50

3912.0000

LSE

12:53:46

75

3912.0000

LSE

12:53:46

48

3912.0000

LSE

12:53:46

33

3912.0000

LSE

12:53:46

306

3912.5000

LSE

12:58:17

172

3912.5000

LSE

12:58:17

11

3912.5000

LSE

12:58:17

408

3910.5000

LSE

12:58:42

64

3910.5000

LSE

12:58:47

108

3910.5000

LSE

12:58:47

401

3910.5000

LSE

12:58:47

411

3911.0000

LSE

12:58:47

210

3911.0000

LSE

12:58:47

150

3911.0000

LSE

12:58:47

81

3909.5000

LSE

12:59:14

361

3909.5000

LSE

12:59:14

242

3909.0000

LSE

12:59:28

160

3909.0000

LSE

12:59:28

17

3909.0000

LSE

12:59:28

57

3907.0000

LSE

13:02:25

295

3907.0000

LSE

13:02:25

57

3907.0000

LSE

13:02:25

8

3906.5000

LSE

13:08:57

23

3906.5000

LSE

13:08:57

427

3906.5000

LSE

13:08:57

488

3903.0000

LSE

13:10:41

117

3903.0000

LSE

13:16:04

195

3903.0000

LSE

13:16:04

83

3903.0000

LSE

13:16:05

15

3903.0000

LSE

13:16:05

33

3905.0000

LSE

13:26:03

403

3905.0000

LSE

13:26:03

326

3900.0000

LSE

13:29:27

11

3900.0000

LSE

13:29:27

150

3900.0000

LSE

13:29:27

431

3897.5000

LSE

13:31:56

438

3897.5000

LSE

13:35:37

192

3898.5000

LSE

13:37:43

76

3898.5000

LSE

13:37:43

147

3898.5000

LSE

13:37:43

425

3898.5000

LSE

13:44:30

471

3899.0000

LSE

13:44:30

295

3899.5000

LSE

13:47:02

164

3899.5000

LSE

13:47:02

463

3897.0000

LSE

13:49:08

444

3895.5000

LSE

13:51:10

459

3897.0000

LSE

13:52:37

335

3900.5000

LSE

13:57:04

129

3900.5000

LSE

13:57:04

272

3900.5000

LSE

14:00:51

208

3900.5000

LSE

14:00:51

213

3899.0000

LSE

14:09:00

236

3899.0000

LSE

14:09:00

24

3899.5000

LSE

14:12:38

441

3899.5000

LSE

14:12:38

32

3899.5000

LSE

14:14:30

407

3899.5000

LSE

14:14:30

455

3898.5000

LSE

14:17:08

412

3901.5000

LSE

14:18:45

480

3901.0000

LSE

14:19:46

483

3901.5000

LSE

14:21:18

401

3900.5000

LSE

14:22:40

450

3900.0000

LSE

14:23:28

219

3897.0000

LSE

14:24:32

75

3897.0000

LSE

14:24:32

150

3897.0000

LSE

14:24:32

297

3896.0000

LSE

14:26:55

179

3896.0000

LSE

14:27:00

413

3895.5000

LSE

14:27:31

416

3894.5000

LSE

14:29:04

26

3894.0000

LSE

14:30:03

396

3894.0000

LSE

14:30:03

150

3898.0000

LSE

14:31:11

194

3898.0000

LSE

14:31:11

64

3898.0000

LSE

14:31:11

195

3898.0000

LSE

14:31:11

23

3899.5000

LSE

14:31:44

210

3899.5000

LSE

14:31:44

150

3899.5000

LSE

14:31:44

50

3899.5000

LSE

14:31:44

50

3899.5000

LSE

14:31:44

75

3899.5000

LSE

14:31:44

74

3899.5000

LSE

14:31:44

425

3899.0000

LSE

14:31:44

451

3898.5000

LSE

14:31:45

430

3898.0000

LSE

14:32:11

74

3902.0000

LSE

14:33:39

474

3908.5000

LSE

14:35:02

440

3908.0000

LSE

14:35:03

840

3913.0000

LSE

14:37:14

211

3913.5000

LSE

14:37:14

231

3913.5000

LSE

14:37:14

150

3913.5000

LSE

14:37:14

74

3913.5000

LSE

14:37:14

75

3913.5000

LSE

14:37:14

150

3913.5000

LSE

14:37:14

95

3912.0000

LSE

14:37:15

112

3912.0000

LSE

14:37:15

466

3912.0000

LSE

14:37:15

64

3912.0000

LSE

14:37:15

440

3911.5000

LSE

14:37:16

378

3911.0000

LSE

14:37:39

50

3911.0000

LSE

14:37:39

272

3911.0000

LSE

14:38:17

64

3911.0000

LSE

14:38:20

65

3911.0000

LSE

14:38:20

371

3910.5000

LSE

14:38:28

120

3910.5000

LSE

14:38:28

4

3912.0000

LSE

14:41:01

24

3912.0000

LSE

14:41:01

50

3912.0000

LSE

14:41:01

150

3912.0000

LSE

14:41:01

74

3912.0000

LSE

14:41:01

50

3912.0000

LSE

14:41:01

75

3912.0000

LSE

14:41:01

188

3912.0000

LSE

14:41:01

269

3912.0000

LSE

14:41:01

154

3910.0000

LSE

14:41:30

292

3910.0000

LSE

14:41:30

61

3910.0000

LSE

14:42:14

350

3910.0000

LSE

14:42:14

74

3909.0000

LSE

14:43:36

150

3909.0000

LSE

14:43:36

2

3909.0000

LSE

14:43:36

75

3909.5000

LSE

14:43:36

134

3909.5000

LSE

14:43:36

265

3907.0000

LSE

14:44:27

148

3907.0000

LSE

14:44:27

56

3907.0000

LSE

14:44:27

319

3913.0000

LSE

14:46:40

66

3913.0000

LSE

14:46:40

88

3913.0000

LSE

14:46:40

184

3912.5000

LSE

14:47:02

305

3912.5000

LSE

14:47:02

50

3912.0000

LSE

14:47:15

178

3912.0000

LSE

14:47:15

193

3912.0000

LSE

14:47:15

133

3911.5000

LSE

14:47:24

120

3911.5000

LSE

14:47:25

80

3911.5000

LSE

14:47:25

47

3911.5000

LSE

14:47:27

90

3911.5000

LSE

14:47:29

21

3910.5000

LSE

14:47:58

220

3911.0000

LSE

14:47:58

247

3910.5000

LSE

14:48:17

200

3910.5000

LSE

14:48:17

50

3909.0000

LSE

14:48:51

61

3909.0000

LSE

14:49:21

96

3909.0000

LSE

14:49:21

256

3909.0000

LSE

14:49:26

1

3907.0000

LSE

14:49:53

139

3907.0000

LSE

14:49:53

409

3907.5000

LSE

14:49:53

409

3909.0000

LSE

14:50:24

91

3912.5000

LSE

14:52:29

363

3912.5000

LSE

14:52:29

108

3912.5000

LSE

14:52:29

17

3912.5000

LSE

14:52:30

75

3912.5000

LSE

14:52:30

74

3912.5000

LSE

14:52:30

190

3912.5000

LSE

14:52:30

50

3912.5000

LSE

14:52:30

3

3912.5000

LSE

14:52:30

500

3912.5000

LSE

14:52:30

383

3912.5000

LSE

14:53:00

9

3912.5000

LSE

14:53:00

94

3912.5000

LSE

14:53:06

427

3915.0000

LSE

14:56:30

297

3915.0000

LSE

14:57:10

165

3915.0000

LSE

14:57:10

463

3914.5000

LSE

14:57:12

420

3914.5000

LSE

14:57:39

50

3913.0000

LSE

14:58:28

150

3913.0000

LSE

14:58:28

220

3913.0000

LSE

14:58:28

58

3911.0000

LSE

14:59:37

22

3911.0000

LSE

14:59:37

118

3911.0000

LSE

14:59:40

236

3911.0000

LSE

14:59:40

222

3914.0000

LSE

15:01:40

271

3914.0000

LSE

15:01:40

491

3913.5000

LSE

15:01:41

201

3913.5000

LSE

15:03:09

283

3913.5000

LSE

15:03:09

150

3912.0000

LSE

15:05:06

200

3911.0000

LSE

15:05:55

253

3911.0000

LSE

15:05:55

50

3914.0000

LSE

15:09:20

74

3914.0000

LSE

15:09:20

127

3914.0000

LSE

15:09:20

75

3914.0000

LSE

15:09:20

50

3914.0000

LSE

15:09:20

35

3914.0000

LSE

15:09:20

470

3914.0000

LSE

15:09:20

329

3913.5000

LSE

15:10:17

71

3913.5000

LSE

15:10:17

403

3912.5000

LSE

15:12:37

472

3914.0000

LSE

15:14:18

26

3914.0000

LSE

15:14:45

399

3914.0000

LSE

15:15:15

378

3913.5000

LSE

15:15:41

50

3913.5000

LSE

15:15:41

63

3914.0000

LSE

15:16:47

369

3914.0000

LSE

15:16:47

435

3913.5000

LSE

15:17:07

319

3914.0000

LSE

15:19:44

134

3914.0000

LSE

15:19:44

253

3915.0000

LSE

15:21:10

149

3915.0000

LSE

15:21:10

488

3912.5000

LSE

15:22:45

58

3911.0000

LSE

15:24:26

239

3911.0000

LSE

15:24:27

120

3911.0000

LSE

15:24:27

217

3908.5000

LSE

15:25:11

194

3908.5000

LSE

15:25:11

56

3908.0000

LSE

15:25:25

437

3908.0000

LSE

15:25:25

379

3907.5000

LSE

15:25:58

75

3907.5000

LSE

15:25:58

266

3905.5000

LSE

15:27:25

43

3905.5000

LSE

15:27:25

3

3905.5000

LSE

15:27:25

553

3905.0000

LSE

15:28:08

300

3905.0000

LSE

15:28:30

168

3905.0000

LSE

15:28:30

671

3905.0000

LSE

15:28:35

85

3905.0000

LSE

15:28:37

473

3905.0000

LSE

15:28:37

488

3905.0000

LSE

15:28:37

402

3904.5000

LSE

15:28:41

409

3904.5000

LSE

15:28:41

394

3904.0000

LSE

15:28:43

194

3904.0000

LSE

15:28:43

397

3903.5000

LSE

15:28:49

331

3902.5000

LSE

15:28:52

88

3902.5000

LSE

15:28:53

42

3902.5000

LSE

15:28:53

490

3902.5000

LSE

15:29:12

633

3902.2500

LSE

15:29:13

431

3902.5000

LSE

15:29:13

42

3902.5000

LSE

15:29:21

150

3902.5000

LSE

15:30:01

92

3902.5000

LSE

15:30:01

455

3902.0000

LSE

15:30:02

480

3902.0000

LSE

15:30:02

71

3901.5000

LSE

15:30:04

165

3901.5000

LSE

15:30:05

46

3901.5000

LSE

15:30:05

45

3901.5000

LSE

15:30:05

193

3901.5000

LSE

15:30:05

85

3902.0000

LSE

15:30:39

2

3902.0000

LSE

15:30:39

434

3902.0000

LSE

15:30:39

39

3902.0000

LSE

15:30:39

62

3902.0000

LSE

15:30:48

554

3903.0000

LSE

15:32:00

351

3902.5000

LSE

15:32:01

29

3902.5000

LSE

15:32:01

29

3902.5000

LSE

15:32:01

258

3903.5000

LSE

15:34:02

228

3903.5000

LSE

15:34:02

171

3903.0000

LSE

15:34:08

309

3903.0000

LSE

15:34:08

125

3903.0000

LSE

15:35:15

290

3903.0000

LSE

15:35:15

271

3904.0000

LSE

15:36:28

331

3904.0000

LSE

15:36:28

313

3904.0000

LSE

15:36:28

410

3903.5000

LSE

15:36:33

38

3903.5000

LSE

15:36:33

87

3902.5000

LSE

15:36:54

373

3903.0000

LSE

15:37:39

195

3903.0000

LSE

15:37:39

474

3902.5000

LSE

15:37:42

461

3902.0000

LSE

15:38:05

8

3901.5000

LSE

15:38:06

119

3901.5000

LSE

15:38:07

81

3901.5000

LSE

15:38:07

90

3901.5000

LSE

15:38:11

111

3901.5000

LSE

15:38:15

77

3901.5000

LSE

15:38:15

183

3901.0000

LSE

15:39:42

50

3901.0000

LSE

15:39:42

75

3901.0000

LSE

15:39:42

50

3901.0000

LSE

15:39:42

75

3901.0000

LSE

15:39:42

9

3901.0000

LSE

15:39:42

220

3900.5000

LSE

15:39:42

113

3900.5000

LSE

15:39:42

150

3901.0000

LSE

15:39:42

41

3901.0000

LSE

15:39:42

15

3901.0000

LSE

15:39:42

486

3901.0000

LSE

15:39:42

405

3901.0000

LSE

15:39:42

154

3900.0000

LSE

15:41:01

75

3900.0000

LSE

15:41:01

50

3900.0000

LSE

15:41:01

74

3900.0000

LSE

15:41:01

50

3900.0000

LSE

15:41:01

448

3900.0000

LSE

15:41:01

399

3900.0000

LSE

15:41:01

486

3900.5000

LSE

15:41:48

455

3900.5000

LSE

15:43:02

421

3899.5000

LSE

15:43:09

433

3899.0000

LSE

15:43:11

84

3896.5000

LSE

15:44:16

390

3896.5000

LSE

15:44:16

311

3895.5000

LSE

15:44:38

105

3895.5000

LSE

15:44:38

99

3895.0000

LSE

15:44:50

351

3895.0000

LSE

15:44:50

463

3894.0000

LSE

15:45:29

63

3891.5000

LSE

15:47:23

400

3891.5000

LSE

15:47:23

405

3894.0000

LSE

15:49:01

508

3893.5000

LSE

15:49:29

463

3893.5000

LSE

15:49:30

294

3894.0000

LSE

15:51:14

113

3894.0000

LSE

15:51:14

438

3894.5000

LSE

15:51:14

47

3894.5000

LSE

15:51:14

21

3895.0000

LSE

15:54:52

171

3895.0000

LSE

15:54:57

373

3895.5000

LSE

15:55:22

72

3895.5000

LSE

15:55:22

69

3895.5000

LSE

15:55:22

161

3895.5000

LSE

15:55:22

197

3895.5000

LSE

15:55:22

46

3895.5000

LSE

15:55:22

135

3896.0000

LSE

15:56:28

207

3896.0000

LSE

15:56:28

135

3896.0000

LSE

15:56:28

466

3895.5000

LSE

15:57:25

399

3895.0000

LSE

15:57:35

485

3894.5000

LSE

15:59:04

32

3894.5000

LSE

15:59:10

505

3894.5000

LSE

15:59:10

166

3894.5000

LSE

15:59:10

75

3894.5000

LSE

15:59:10

483

3894.0000

LSE

15:59:10

214

3894.5000

LSE

15:59:11

150

3894.0000

LSE

15:59:12

160

3894.0000

LSE

15:59:12

160

3894.0000

LSE

15:59:12

25

3894.0000

LSE

15:59:12

114

3894.0000

LSE

15:59:12

632

3894.0000

LSE

15:59:12

283

3893.5000

LSE

15:59:47

579

3893.5000

LSE

15:59:47

318

3893.0000

LSE

15:59:53

152

3893.0000

LSE

15:59:53

415

3892.0000

LSE

16:00:15

453

3892.5000

LSE

16:00:44

462

3893.0000

LSE

16:01:35

408

3893.0000

LSE

16:01:35

69

3892.0000

LSE

16:01:38

416

3892.5000

LSE

16:01:38

133

3892.5000

LSE

16:01:38

83

3892.5000

LSE

16:01:38

95

3892.0000

LSE

16:01:40

287

3892.0000

LSE

16:01:40

150

3891.0000

LSE

16:03:11

200

3891.0000

LSE

16:03:11

75

3891.0000

LSE

16:03:11

38

3891.0000

LSE

16:03:16

459

3890.5000

LSE

16:03:45

398

3891.5000

LSE

16:05:18

459

3891.5000

LSE

16:05:18

565

3891.0000

LSE

16:05:25

478

3890.5000

LSE

16:05:26

257

3890.5000

LSE

16:06:35

87

3890.5000

LSE

16:06:39

216

3891.0000

LSE

16:06:55

150

3891.0000

LSE

16:06:55

52

3891.0000

LSE

16:06:55

59

3891.0000

LSE

16:06:55

100

3891.0000

LSE

16:06:55

453

3890.5000

LSE

16:07:07

218

3890.5000

LSE

16:07:07

85

3890.5000

LSE

16:07:07

544

3890.0000

LSE

16:07:11

10

3889.0000

LSE

16:07:22

310

3889.0000

LSE

16:07:24

104

3889.0000

LSE

16:07:24

179

3888.5000

LSE

16:07:57

242

3888.5000

LSE

16:08:16

233

3888.5000

LSE

16:08:16

36

3888.5000

LSE

16:08:16

203

3888.5000

LSE

16:08:16

219

3888.0000

LSE

16:08:29

170

3888.0000

LSE

16:08:29

50

3888.0000

LSE

16:08:29

458

3886.5000

LSE

16:09:39

140

3886.5000

LSE

16:10:40

181

3886.5000

LSE

16:10:40

99

3886.5000

LSE

16:10:40

278

3886.5000

LSE

16:11:00

187

3886.5000

LSE

16:11:00

18

3886.5000

LSE

16:11:00

456

3886.5000

LSE

16:11:00

149

3885.5000

LSE

16:11:40

122

3885.5000

LSE

16:11:40

73

3885.5000

LSE

16:11:40

149

3885.5000

LSE

16:12:00

112

3885.5000

LSE

16:13:18

137

3885.5000

LSE

16:13:18

113

3885.5000

LSE

16:13:18

250

3885.5000

LSE

16:13:18

250

3885.5000

LSE

16:13:18

29

3885.5000

LSE

16:13:18

221

3885.5000

LSE

16:13:18

396

3885.5000

LSE

16:13:18

4

3885.0000

LSE

16:13:19

150

3885.0000

LSE

16:13:19

230

3885.0000

LSE

16:13:19

75

3885.0000

LSE

16:13:19

264

3884.0000

LSE

16:14:09

52

3884.0000

LSE

16:14:09

159

3884.0000

LSE

16:14:09

113

3883.0000

LSE

16:15:19

260

3883.0000

LSE

16:15:19

430

3883.0000

LSE

16:16:23

145

3883.0000

LSE

16:16:23

285

3883.0000

LSE

16:16:23

75

3883.0000

LSE

16:16:23

123

3883.0000

LSE

16:16:23

242

3883.0000

LSE

16:17:02

214

3883.0000

LSE

16:17:02

193

3883.0000

LSE

16:17:02

319

3883.0000

LSE

16:17:02

823

3883.0000

LSE

16:17:02

217

3882.0000

LSE

16:17:29

126

3882.0000

LSE

16:17:29

131

3882.0000

LSE

16:17:29

18

3882.0000

LSE

16:17:29

421

3882.0000

LSE

16:18:09

525

3881.5000

LSE

16:18:13

763

3881.5000

LSE

16:18:13

220

3882.5000

LSE

16:18:39

113

3882.5000

LSE

16:18:39

171

3882.0000

LSE

16:18:55

306

3882.0000

LSE

16:18:55

1

3882.0000

LSE

16:18:57

580

3882.5000

LSE

16:19:33

65

3882.0000

LSE

16:19:58

50

3882.0000

LSE

16:19:58

75

3882.0000

LSE

16:19:58

150

3882.0000

LSE

16:19:58

50

3882.0000

LSE

16:19:58

50

3882.0000

LSE

16:19:58

628

3882.0000

LSE

16:19:58

42

3880.5000

LSE

16:20:15

371

3880.5000

LSE

16:20:15

147

3881.0000

LSE

16:20:28

294

3881.0000

LSE

16:20:28

151

3881.5000

LSE

16:20:36

143

3881.5000

LSE

16:20:36

294

3881.5000

LSE

16:20:36

151

3881.5000

LSE

16:20:36

100

3881.5000

LSE

16:20:36

161

3881.5000

LSE

16:20:40

310

3881.5000

LSE

16:20:40

641

3881.5000

LSE

16:21:20

301

3881.0000

LSE

16:21:27

130

3881.0000

LSE

16:21:27

111

3881.0000

LSE

16:21:27

324

3881.0000

LSE

16:21:27

1

3881.0000

LSE

16:21:27

136

3881.0000

LSE

16:21:27

415

3880.0000

LSE

16:22:19

474

3879.5000

LSE

16:22:44

285

3879.0000

LSE

16:22:59

181

3879.0000

LSE

16:22:59

143

3879.0000

LSE

16:23:15

5

3879.0000

LSE

16:23:21

50

3880.0000

LSE

16:24:03

153

3880.0000

LSE

16:24:03

275

3880.0000

LSE

16:24:03

65

3880.0000

LSE

16:24:03

50

3880.0000

LSE

16:24:03

65

3880.0000

LSE

16:24:03

275

3880.0000

LSE

16:24:03

644

3879.5000

LSE

16:24:54

50

3880.0000

LSE

16:25:33

187

3880.0000

LSE

16:25:33

357

3880.0000

LSE

16:25:33

50

3880.0000

LSE

16:25:33

150

3880.0000

LSE

16:25:33

187

3880.0000

LSE

16:25:33

357

3880.0000

LSE

16:25:33

544

3880.0000

LSE

16:25:34

367

3880.0000

LSE

16:25:44

128

3880.0000

LSE

16:25:44

367

3880.0000

LSE

16:25:44

196

3880.0000

LSE

16:25:44

124

3880.0000

LSE

16:26:00

391

3880.0000

LSE

16:26:00

204

3880.0000

LSE

16:26:00

204

3880.0000

LSE

16:26:00

247

3880.0000

LSE

16:26:55

182

3880.0000

LSE

16:26:55

524

3880.0000

LSE

16:26:55

284

3880.0000

LSE

16:26:55

74

3880.0000

LSE

16:26:55

474

3880.0000

LSE

16:26:55

447

3880.0000

LSE

16:26:58

106

3880.0000

LSE

16:27:27

315

3880.0000

LSE

16:27:27

256

3880.0000

LSE

16:27:27

378

3880.0000

LSE

16:27:27

531

3880.0000

LSE

16:27:27

263

3880.0000

LSE

16:27:27

163

3880.0000

LSE

16:27:27

531

3879.5000

LSE

16:28:02

59

3879.5000

LSE

16:28:04

427

3879.5000

LSE

16:28:04

42

3879.5000

LSE

16:28:04

41

3879.5000

LSE

16:28:04

346

3879.5000

LSE

16:28:04

200

3879.0000

LSE

16:28:15

244

3879.0000

LSE

16:28:15

397

3879.5000

LSE

16:28:15

135

3879.5000

LSE

16:28:15

24

3879.0000

LSE

16:28:31

14

3879.0000

LSE

16:28:31

189

3879.0000

LSE

16:28:31

197

3879.0000

LSE

16:28:31

193

3878.5000

LSE

16:28:55

200

3878.5000

LSE

16:28:55

95

3878.5000

LSE

16:28:55

248

3878.5000

LSE

16:28:55

150

3878.5000

LSE

16:28:55

33

3878.5000

LSE

16:28:55

24

3878.0000

LSE

16:28:56

212

3878.0000

LSE

16:28:56

265

3878.0000

LSE

16:28:57

200

3878.0000

LSE

16:28:57

54

3878.0000

LSE

16:28:57

210

3878.0000

LSE

16:28:57

198

3878.0000

LSE

16:28:57

93

3878.5000

LSE

16:29:07

92

3878.5000

LSE

16:29:07

150

3878.5000

LSE

16:29:07

59

3878.0000

LSE

16:29:07

23

3878.0000

LSE

16:29:07

166

3879.0000

LSE

16:29:12

237

3879.0000

LSE

16:29:12

14

3877.0000

LSE

16:29:40

200

3877.0000

LSE

16:29:40

230

3877.0000

LSE

16:29:40

30

3876.5000

LSE

16:29:40

264

3876.5000

LSE

16:29:40

150

3876.5000

LSE

16:29:40

220

3877.5000

LSE

16:29:46

150

3877.5000

LSE

16:29:46

108

3877.5000

LSE

16:29:46

338

3878.0000

LSE

16:29:58

150

3878.0000

LSE

16:29:58

360

3908.5000

Turquoise

08:07:36

45

3908.5000

Turquoise

08:07:36

423

3910.5000

Turquoise

08:12:54

341

3921.5000

Turquoise

08:20:54

1

3921.5000

Turquoise

08:21:48

44

3921.5000

Turquoise

08:21:48

401

3915.5000

Turquoise

08:35:17

165

3913.5000

Turquoise

08:49:34

206

3913.5000

Turquoise

08:49:41

38

3913.5000

Turquoise

08:49:41

11

3913.5000

Turquoise

08:49:41

360

3914.0000

Turquoise

09:05:23

70

3914.0000

Turquoise

09:05:23

424

3901.5000

Turquoise

09:23:21

33

3904.5000

Turquoise

09:38:02

59

3904.5000

Turquoise

09:38:02

11

3904.5000

Turquoise

09:38:02

451

3907.5000

Turquoise

09:45:01

5

3907.5000

Turquoise

09:45:01

60

3906.5000

Turquoise

10:03:09

366

3906.5000

Turquoise

10:04:51

439

3905.5000

Turquoise

10:25:16

402

3910.5000

Turquoise

10:47:31

370

3918.5000

Turquoise

11:07:06

131

3914.0000

Turquoise

11:25:02

300

3914.0000

Turquoise

11:25:02

400

3909.5000

Turquoise

11:49:16

370

3912.0000

Turquoise

12:06:01

374

3899.0000

Turquoise

14:14:31

418

3903.0000

Turquoise

14:20:40

13

3899.0000

Turquoise

14:23:31

237

3899.0000

Turquoise

14:23:31

200

3899.0000

Turquoise

14:23:33

8

3894.5000

Turquoise

14:28:38

173

3894.5000

Turquoise

14:29:04

36

3894.5000

Turquoise

14:29:08

8

3894.5000

Turquoise

14:29:15

222

3894.5000

Turquoise

14:30:03

14

3894.5000

Turquoise

14:30:03

91

3912.0000

Turquoise

14:37:15

14

3912.0000

Turquoise

14:37:16

334

3912.0000

Turquoise

14:37:16

69

3910.0000

Turquoise

14:41:30

33

3910.0000

Turquoise

14:41:31

324

3910.0000

Turquoise

14:41:31

439

3911.5000

Turquoise

14:47:29

389

3909.0000

Turquoise

14:49:26

45

3912.5000

Turquoise

14:53:06

39

3912.5000

Turquoise

14:53:06

79

3912.5000

Turquoise

14:53:06

113

3912.5000

Turquoise

14:53:06

26

3912.5000

Turquoise

14:53:06

80

3912.5000

Turquoise

14:53:06

13

3912.5000

Turquoise

14:53:06

6

3912.5000

Turquoise

14:53:06

452

3915.0000

Turquoise

14:56:30

83

3911.5000

Turquoise

14:59:31

379

3911.5000

Turquoise

14:59:37

59

3912.5000

Turquoise

15:03:53

59

3912.5000

Turquoise

15:03:53

286

3912.5000

Turquoise

15:03:53

50

3914.0000

Turquoise

15:09:20

100

3914.0000

Turquoise

15:09:20

200

3913.0000

Turquoise

15:11:57

182

3913.0000

Turquoise

15:12:26

444

3914.0000

Turquoise

15:15:15

370

3912.5000

Turquoise

15:22:45

27

3906.5000

Turquoise

15:26:16

417

3906.5000

Turquoise

15:26:16

17

3904.5000

Turquoise

15:28:39

37

3904.5000

Turquoise

15:28:41

321

3904.5000

Turquoise

15:28:41

453

3902.0000

Turquoise

15:30:02

406

3903.0000

Turquoise

15:35:17

29

3903.0000

Turquoise

15:36:54

100

3903.0000

Turquoise

15:36:54

50

3903.0000

Turquoise

15:36:54

447

3902.5000

Turquoise

15:37:42

448

3901.0000

Turquoise

15:39:42

382

3900.5000

Turquoise

15:43:02

286

3891.5000

Turquoise

15:47:23

117

3891.5000

Turquoise

15:47:23

44

3893.5000

Turquoise

15:59:39

364

3893.5000

Turquoise

15:59:47

33

3891.5000

Turquoise

16:05:18

339

3891.5000

Turquoise

16:05:18

437

3886.0000

Turquoise

16:11:01

396

3885.5000

Turquoise

16:12:00

451

3882.0000

Turquoise

16:18:09

1

3882.0000

Turquoise

16:19:58

389

3882.0000

Turquoise

16:19:58

74

3879.5000

Turquoise

16:22:40

329

3879.5000

Turquoise

16:22:44

217

3879.5000

Turquoise

16:24:54

200

3879.5000

Turquoise

16:24:54

100

3880.0000

Turquoise

16:28:04

57

3880.0000

Turquoise

16:28:04

2

3880.0000

Turquoise

16:28:04

109

3880.0000

Turquoise

16:28:04

80

3880.0000

Turquoise

16:28:04

49

3880.0000

Turquoise

16:28:04

 

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
 
 
POSGZMGGVNKGMZM