Transaction in Own Shares - Replacement

Source: RNS
RNS Number : 9156T
Unilever PLC
27 July 2022
 

TRANSACTIONS IN OWN SECURITIES

 

19 July 2022

 

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.

 

Ordinary Shares

Date of purchases:

19 July 2022

Number of ordinary shares purchased:

349,077

Highest price paid per share:

GBp 3,976.0000

Lowest price paid per share:

GBp 3,858.0000

Volume weighted average price paid per share:

GBp 3,922.2392

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date.

 

Following the purchase of these shares, Unilever holds 79,681,669 of its ordinary shares in treasury and has 2,549,562,103 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,923.4385

300,000

Chi-X

3,909.3809

26,443

Turquoise

-

-

BATS

3,921.3654

22,634

Aquis

-

-

 

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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:

 

 

 

Quantity

Price

Market

Execution Time

68

3858.00

XLON

08:00:29

500

3858.00

XLON

08:00:29

1096

3858.00

XLON

08:00:29

1025

3858.00

XLON

08:00:29

730

3861.50

XLON

08:00:44

1472

3869.00

XLON

08:01:28

806

3871.00

XLON

08:01:50

1233

3876.50

XLON

08:03:02

642

3873.50

XLON

08:03:07

1218

3874.00

XLON

08:03:20

381

3874.00

XLON

08:03:41

499

3885.50

XLON

08:05:05

778

3885.50

XLON

08:05:05

1783

3886.00

XLON

08:05:36

575

3888.50

XLON

08:06:13

964

3889.50

XLON

08:07:08

241

3887.00

XLON

08:07:15

223

3886.50

XLON

08:07:24

1095

3893.50

XLON

08:08:33

128

3893.50

XLON

08:08:34

673

3892.50

XLON

08:09:02

184

3893.50

XLON

08:09:12

103

3889.50

XLON

08:09:21

122

3886.50

XLON

08:09:28

103

3884.00

XLON

08:09:33

123

3883.00

XLON

08:09:41

143

3881.00

XLON

08:09:57

1258

3883.50

XLON

08:11:02

73

3883.50

XLON

08:11:02

369

3881.50

XLON

08:11:06

102

3878.00

XLON

08:11:21

308

3876.00

XLON

08:11:29

122

3874.50

XLON

08:11:31

123

3874.50

XLON

08:11:37

226

3874.00

XLON

08:11:53

53

3881.50

XLON

08:13:14

1503

3881.50

XLON

08:13:14

147

3879.00

XLON

08:13:36

181

3879.00

XLON

08:13:36

573

3878.00

XLON

08:13:48

2244

3890.00

XLON

08:16:08

96

3888.50

XLON

08:16:49

48

3889.00

XLON

08:16:54

75

3889.00

XLON

08:16:54

514

3889.00

XLON

08:16:55

96

3888.50

XLON

08:17:14

829

3889.50

XLON

08:17:53

270

3887.00

XLON

08:18:16

20

3885.00

XLON

08:18:16

156

3885.00

XLON

08:18:17

1059

3882.50

XLON

08:18:28

88

3879.50

XLON

08:19:38

379

3879.50

XLON

08:20:27

39

3877.00

XLON

08:20:37

288

3877.00

XLON

08:20:37

353

3877.50

XLON

08:21:13

431

3874.50

XLON

08:21:31

144

3877.00

XLON

08:22:07

379

3875.50

XLON

08:22:22

223

3875.00

XLON

08:22:31

104

3873.00

XLON

08:22:46

183

3871.00

XLON

08:23:32

463

3873.50

XLON

08:24:02

269

3876.00

XLON

08:24:50

16

3876.00

XLON

08:25:12

24

3876.00

XLON

08:25:12

599

3876.00

XLON

08:25:12

45

3875.50

XLON

08:25:19

217

3875.50

XLON

08:25:20

524

3876.00

XLON

08:25:37

106

3874.00

XLON

08:25:52

88

3874.00

XLON

08:26:00

85

3873.00

XLON

08:26:15

62

3875.00

XLON

08:27:20

419

3875.00

XLON

08:27:20

189

3874.00

XLON

08:27:35

197

3876.00

XLON

08:28:28

177

3876.50

XLON

08:28:42

160

3875.50

XLON

08:28:55

619

3874.00

XLON

08:28:59

335

3873.50

XLON

08:29:01

226

3875.50

XLON

08:29:12

293

3875.50

XLON

08:29:17

414

3878.00

XLON

08:29:54

103

3877.00

XLON

08:30:08

880

3880.00

XLON

08:31:02

78

3878.00

XLON

08:31:13

77

3877.00

XLON

08:31:16

78

3876.50

XLON

08:31:23

91

3875.00

XLON

08:31:29

271

3877.00

XLON

08:31:49

194

3875.50

XLON

08:32:09

156

3876.50

XLON

08:32:16

129

3876.00

XLON

08:32:25

259

3876.00

XLON

08:32:51

116

3875.00

XLON

08:33:42

419

3875.00

XLON

08:34:28

319

3875.00

XLON

08:34:30

476

3875.50

XLON

08:35:01

50

3875.50

XLON

08:35:33

247

3875.50

XLON

08:35:33

340

3874.00

XLON

08:35:40

117

3875.00

XLON

08:35:47

85

3874.00

XLON

08:36:13

361

3874.50

XLON

08:36:29

75

3872.00

XLON

08:36:35

159

3874.50

XLON

08:36:50

88

3874.50

XLON

08:37:09

8

3874.50

XLON

08:37:09

233

3876.00

XLON

08:37:23

128

3876.50

XLON

08:37:35

24

3877.00

XLON

08:37:49

72

3877.00

XLON

08:37:49

76

3877.00

XLON

08:38:26

242

3877.00

XLON

08:38:36

266

3877.00

XLON

08:38:36

293

3879.50

XLON

08:39:09

77

3879.50

XLON

08:39:28

99

3878.50

XLON

08:39:30

55

3878.50

XLON

08:39:30

135

3877.50

XLON

08:39:57

163

3878.00

XLON

08:40:20

203

3878.00

XLON

08:40:23

308

3879.00

XLON

08:40:58

77

3878.00

XLON

08:41:01

87

3878.50

XLON

08:41:10

96

3877.50

XLON

08:41:25

77

3877.00

XLON

08:41:50

308

3877.00

XLON

08:42:08

164

3877.00

XLON

08:42:19

125

3876.50

XLON

08:42:29

154

3876.00

XLON

08:42:50

77

3874.50

XLON

08:43:01

87

3874.00

XLON

08:43:02

87

3873.00

XLON

08:43:11

77

3872.00

XLON

08:43:28

96

3870.50

XLON

08:43:29

77

3870.50

XLON

08:43:39

77

3869.00

XLON

08:44:14

287

3868.00

XLON

08:44:22

76

3867.50

XLON

08:44:27

31

3867.00

XLON

08:44:38

36

3867.00

XLON

08:44:38

1066

3876.50

XLON

08:46:47

305

3875.00

XLON

08:47:00

152

3875.00

XLON

08:47:24

143

3874.00

XLON

08:47:30

86

3872.00

XLON

08:47:36

76

3870.00

XLON

08:47:43

467

3872.50

XLON

08:48:53

479

3872.00

XLON

08:49:31

222

3872.00

XLON

08:50:24

810

3873.00

XLON

08:51:07

426

3873.50

XLON

08:51:42

374

3874.50

XLON

08:52:23

92

3873.50

XLON

08:52:47

172

3873.00

XLON

08:52:49

212

3873.50

XLON

08:53:08

101

3872.00

XLON

08:53:24

1

3872.00

XLON

08:53:24

472

3871.50

XLON

08:53:50

154

3872.00

XLON

08:54:31

503

3871.00

XLON

08:54:36

105

3868.50

XLON

08:55:35

203

3867.00

XLON

08:55:41

81

3866.50

XLON

08:56:19

130

3866.00

XLON

08:56:28

138

3865.00

XLON

08:56:40

137

3864.00

XLON

08:57:21

219

3864.00

XLON

08:57:45

71

3870.50

XLON

08:59:25

750

3870.50

XLON

08:59:25

100

3869.00

XLON

08:59:28

75

3867.50

XLON

09:00:02

415

3870.00

XLON

09:00:28

181

3869.00

XLON

09:00:54

101

3869.00

XLON

09:01:02

183

3869.00

XLON

09:01:23

124

3868.00

XLON

09:01:47

780

3867.00

XLON

09:03:14

249

3868.00

XLON

09:03:47

75

3866.50

XLON

09:04:07

267

3867.00

XLON

09:04:33

57

3867.00

XLON

09:04:33

102

3866.50

XLON

09:04:44

93

3864.00

XLON

09:04:46

97

3864.50

XLON

09:05:00

42

3864.50

XLON

09:05:00

103

3863.00

XLON

09:05:11

130

3862.50

XLON

09:05:25

118

3864.00

XLON

09:06:44

170

3864.00

XLON

09:06:44

500

3864.50

XLON

09:07:10

161

3864.50

XLON

09:07:10

93

3864.00

XLON

09:07:34

752

3868.00

XLON

09:08:56

38

3868.00

XLON

09:08:56

130

3867.00

XLON

09:09:00

564

3868.00

XLON

09:10:23

360

3873.00

XLON

09:13:00

928

3873.00

XLON

09:13:00

193

3872.50

XLON

09:13:15

550

3875.00

XLON

09:14:25

125

3874.00

XLON

09:14:32

202

3874.50

XLON

09:15:13

133

3873.00

XLON

09:15:31

383

3873.50

XLON

09:16:14

384

3873.50

XLON

09:17:36

200

3874.50

XLON

09:18:19

200

3874.50

XLON

09:18:20

32

3874.50

XLON

09:18:20

105

3873.50

XLON

09:18:23

104

3870.50

XLON

09:18:59

168

3869.00

XLON

09:19:04

87

3868.50

XLON

09:19:14

169

3870.50

XLON

09:20:33

431

3870.00

XLON

09:20:40

220

3870.50

XLON

09:21:14

80

3870.50

XLON

09:21:14

264

3875.50

XLON

09:22:20

168

3875.50

XLON

09:22:20

80

3873.50

XLON

09:23:18

395

3873.00

XLON

09:23:23

102

3872.50

XLON

09:23:38

313

3873.00

XLON

09:24:18

619

3873.50

XLON

09:25:56

214

3873.00

XLON

09:27:09

225

3873.00

XLON

09:27:09

202

3878.00

XLON

09:29:44

500

3878.00

XLON

09:29:44

516

3878.00

XLON

09:29:44

89

3876.50

XLON

09:29:48

89

3875.50

XLON

09:30:14

163

3877.00

XLON

09:30:29

320

3877.50

XLON

09:31:29

941

3880.50

XLON

09:33:29

622

3882.00

XLON

09:35:31

524

3883.50

XLON

09:36:34

300

3883.00

XLON

09:37:30

1016

3885.00

XLON

09:39:07

86

3884.00

XLON

09:39:28

91

3883.50

XLON

09:40:09

718

3884.50

XLON

09:41:58

511

3886.00

XLON

09:42:53

74

3885.50

XLON

09:43:31

176

3884.50

XLON

09:43:36

79

3884.50

XLON

09:43:49

73

3883.00

XLON

09:44:56

423

3882.50

XLON

09:45:24

230

3881.50

XLON

09:45:42

101

3880.00

XLON

09:46:01

355

3880.00

XLON

09:48:28

177

3880.00

XLON

09:48:28

107

3880.00

XLON

09:49:39

325

3880.00

XLON

09:49:39

313

3880.00

XLON

09:49:44

420

3880.00

XLON

09:49:44

81

3879.00

XLON

09:50:19

196

3878.50

XLON

09:50:29

175

3879.00

XLON

09:51:00

872

3882.00

XLON

09:52:57

74

3881.50

XLON

09:53:09

129

3880.50

XLON

09:53:35

75

3880.00

CHIX

09:53:48

89

3880.00

BATE

09:53:51

81

3880.00

XLON

09:53:51

906

3882.50

XLON

09:56:01

85

3881.50

XLON

09:56:21

224

3881.50

CHIX

09:56:21

412

3882.00

XLON

09:57:47

236

3882.00

XLON

09:58:01

482

3882.00

XLON

09:59:39

795

3884.00

XLON

10:02:06

280

3884.00

XLON

10:02:06

677

3882.50

CHIX

10:02:15

213

3882.50

BATE

10:02:15

358

3882.00

CHIX

10:02:22

109

3882.00

BATE

10:02:22

71

3881.00

XLON

10:02:34

111

3881.00

XLON

10:02:36

182

3881.50

XLON

10:05:10

584

3881.50

XLON

10:05:10

111

3881.00

BATE

10:05:15

17

3881.00

BATE

10:05:15

60

3881.50

XLON

10:07:16

436

3881.50

XLON

10:07:16

121

3881.50

XLON

10:07:16

25

3881.50

XLON

10:07:16

215

3882.00

CHIX

10:07:18

152

3882.00

CHIX

10:07:18

359

3882.00

XLON

10:07:53

72

3882.00

BATE

10:07:53

60

3881.50

XLON

10:08:17

27

3881.50

XLON

10:08:17

290

3881.50

CHIX

10:08:17

220

3882.50

XLON

10:09:23

100

3882.50

BATE

10:09:23

243

3882.50

XLON

10:09:23

191

3881.00

CHIX

10:09:38

81

3881.00

XLON

10:09:38

455

3882.50

XLON

10:10:49

36

3882.50

XLON

10:10:49

509

3885.00

XLON

10:12:15

394

3885.00

CHIX

10:12:15

93

3884.00

XLON

10:12:40

97

3884.00

BATE

10:12:40

305

3885.00

XLON

10:13:18

80

3885.00

CHIX

10:13:18

87

3885.00

BATE

10:13:18

580

3889.00

XLON

10:15:43

123

3889.00

XLON

10:15:43

655

3889.50

CHIX

10:16:04

280

3889.00

XLON

10:16:08

68

3888.50

BATE

10:16:08

564

3888.00

XLON

10:17:23

73

3887.50

BATE

10:17:23

42

3887.00

XLON

10:17:31

58

3887.00

XLON

10:17:31

193

3886.50

XLON

10:18:29

246

3886.00

XLON

10:18:50

48

3886.50

XLON

10:20:35

177

3886.50

XLON

10:20:35

385

3886.50

XLON

10:20:35

240

3886.00

CHIX

10:20:35

73

3886.00

BATE

10:20:35

93

3885.00

BATE

10:21:24

205

3885.00

XLON

10:21:31

82

3885.00

CHIX

10:21:31

392

3887.00

XLON

10:22:20

275

3887.00

XLON

10:22:20

291

3887.50

CHIX

10:24:06

360

3887.50

XLON

10:24:06

82

3887.50

CHIX

10:24:06

499

3889.00

XLON

10:24:55

130

3887.50

XLON

10:24:56

221

3887.00

CHIX

10:24:56

87

3886.00

XLON

10:25:29

77

3886.00

CHIX

10:25:29

130

3885.50

XLON

10:25:52

57

3885.50

BATE

10:25:52

58

3885.50

BATE

10:25:52

87

3885.50

BATE

10:25:52

341

3886.50

XLON

10:26:46

36

3886.50

CHIX

10:26:46

37

3886.50

CHIX

10:26:46

663

3886.00

XLON

10:28:29

535

3886.50

XLON

10:29:44

102

3885.50

XLON

10:30:02

75

3885.00

CHIX

10:30:03

252

3885.00

CHIX

10:30:03

76

3886.50

BATE

10:30:44

45

3886.50

BATE

10:30:44

48

3886.50

BATE

10:30:44

133

3886.50

BATE

10:32:05

346

3891.50

XLON

10:37:06

1268

3891.50

XLON

10:37:06

1182

3891.50

XLON

10:37:06

986

3891.50

CHIX

10:37:06

175

3891.50

BATE

10:37:06

13

3891.50

CHIX

10:37:06

121

3891.50

CHIX

10:37:06

392

3891.50

XLON

10:38:02

400

3890.50

XLON

10:39:53

7

3892.00

CHIX

10:41:21

112

3892.00

CHIX

10:41:21

9

3892.00

CHIX

10:41:21

251

3892.00

CHIX

10:41:21

1178

3892.50

XLON

10:42:18

230

3892.50

XLON

10:42:18

452

3892.50

XLON

10:44:27

294

3892.50

XLON

10:44:27

60

3892.50

XLON

10:44:27

94

3893.50

XLON

10:44:45

558

3892.50

CHIX

10:44:58

214

3892.50

BATE

10:44:58

11

3892.50

BATE

10:44:58

94

3892.00

XLON

10:44:58

1

3892.50

BATE

10:45:00

76

3892.00

XLON

10:45:46

70

3892.00

CHIX

10:45:46

78

3892.00

BATE

10:45:46

576

3891.50

XLON

10:47:04

209

3891.50

CHIX

10:47:04

376

3893.50

XLON

10:48:02

88

3892.50

XLON

10:48:42

88

3892.50

BATE

10:48:42

350

3892.00

CHIX

10:48:42

78

3891.50

XLON

10:51:22

161

3891.50

BATE

10:51:22

239

3891.50

XLON

10:51:22

101

3891.50

CHIX

10:51:22

703

3891.50

XLON

10:51:22

135

3891.50

XLON

10:51:31

91

3891.00

CHIX

10:51:31

189

3893.00

XLON

10:51:57

124

3894.00

BATE

10:52:58

94

3893.50

XLON

10:52:58

283

3893.00

XLON

10:52:59

136

3892.00

XLON

10:53:33

124

3892.00

BATE

10:53:46

77

3892.00

XLON

10:53:46

232

3891.50

CHIX

10:53:46

40

3891.00

CHIX

10:54:04

44

3891.00

XLON

10:54:04

33

3891.00

XLON

10:54:04

29

3891.00

CHIX

10:54:04

102

3890.00

XLON

10:54:10

232

3891.50

XLON

10:55:04

69

3891.00

XLON

10:55:23

82

3891.00

XLON

10:55:23

113

3890.50

XLON

10:55:40

113

3889.50

XLON

10:57:03

376

3889.50

XLON

10:57:03

32

3889.50

CHIX

10:57:11

270

3890.50

XLON

10:57:53

176

3889.50

CHIX

10:58:09

222

3889.50

CHIX

10:58:09

183

3889.50

XLON

10:58:09

157

3889.50

XLON

10:58:59

115

3889.00

BATE

10:58:59

263

3888.50

XLON

10:59:27

90

3888.00

CHIX

10:59:27

22

3888.00

CHIX

10:59:53

126

3888.00

CHIX

10:59:53

173

3887.50

XLON

11:00:02

25

3887.00

CHIX

11:00:23

65

3887.00

CHIX

11:00:28

48

3886.50

XLON

11:00:28

168

3886.50

XLON

11:00:28

70

3886.00

CHIX

11:00:29

63

3885.50

XLON

11:00:30

92

3885.50

XLON

11:00:30

39

3885.50

XLON

11:00:46

53

3885.50

XLON

11:00:54

71

3884.50

CHIX

11:01:14

616

3885.00

XLON

11:03:01

107

3885.00

XLON

11:03:01

201

3884.50

CHIX

11:03:24

129

3884.00

XLON

11:03:24

891

3888.50

XLON

11:06:10

371

3888.00

BATE

11:06:10

325

3887.50

CHIX

11:06:10

241

3891.00

XLON

11:06:44

92

3891.00

XLON

11:06:44

19

3892.50

XLON

11:07:09

136

3892.50

XLON

11:07:09

76

3892.00

XLON

11:08:05

5

3892.00

CHIX

11:08:05

187

3892.00

CHIX

11:08:05

628

3892.50

XLON

11:09:40

383

3892.50

BATE

11:09:40

166

3893.00

XLON

11:10:02

79

3892.50

XLON

11:10:14

74

3892.50

XLON

11:11:03

20

3893.00

CHIX

11:11:06

300

3894.00

XLON

11:11:21

5

3895.00

XLON

11:12:47

329

3896.00

XLON

11:13:05

333

3895.50

XLON

11:13:07

80

3895.00

XLON

11:13:52

205

3896.00

XLON

11:14:03

291

3895.00

CHIX

11:15:00

87

3895.00

XLON

11:15:00

473

3895.00

CHIX

11:15:03

246

3895.00

BATE

11:15:03

181

3894.50

XLON

11:15:16

167

3897.00

XLON

11:15:31

136

3897.00

BATE

11:15:31

104

3896.50

XLON

11:15:43

89

3896.00

XLON

11:18:16

594

3896.00

XLON

11:18:16

186

3896.00

CHIX

11:18:16

1

3896.00

XLON

11:18:16

198

3896.00

CHIX

11:18:16

75

3895.00

XLON

11:18:17

208

3896.00

XLON

11:19:10

72

3895.50

XLON

11:19:14

194

3897.50

XLON

11:20:38

209

3897.50

XLON

11:20:38

352

3897.50

XLON

11:21:56

93

3897.00

XLON

11:23:37

310

3897.00

XLON

11:23:37

307

3898.00

BATE

11:25:03

259

3898.00

XLON

11:25:03

316

3898.00

XLON

11:25:03

634

3898.00

CHIX

11:25:03

7

3899.00

CHIX

11:26:03

215

3901.00

CHIX

11:28:17

53

3901.50

XLON

11:29:37

18

3901.50

XLON

11:29:37

18

3901.50

XLON

11:29:38

18

3901.50

XLON

11:29:39

18

3901.50

XLON

11:29:40

244

3902.00

CHIX

11:30:54

925

3904.00

XLON

11:32:39

1287

3904.00

XLON

11:32:39

49

3904.00

BATE

11:32:39

242

3903.50

BATE

11:32:46

215

3903.00

XLON

11:32:46

1

3903.50

BATE

11:32:46

8

3904.00

CHIX

11:33:12

154

3904.00

CHIX

11:33:12

139

3904.00

BATE

11:34:33

412

3903.50

XLON

11:34:33

204

3903.00

XLON

11:34:41

390

3903.00

CHIX

11:34:41

84

3903.00

CHIX

11:34:41

61

3904.50

XLON

11:36:59

117

3904.50

XLON

11:36:59

230

3905.00

XLON

11:38:07

730

3906.00

XLON

11:39:15

15

3906.00

XLON

11:39:15

107

3907.00

CHIX

11:39:59

9

3907.00

CHIX

11:40:00

515

3906.50

XLON

11:40:36

135

3906.50

BATE

11:40:36

313

3906.50

CHIX

11:40:36

164

3906.50

CHIX

11:40:36

163

3906.50

XLON

11:40:44

32

3906.50

XLON

11:42:00

85

3906.50

BATE

11:42:00

76

3906.50

CHIX

11:42:00

15

3906.50

XLON

11:42:00

323

3906.50

XLON

11:42:00

110

3906.50

CHIX

11:42:00

107

3905.50

XLON

11:42:38

74

3905.50

CHIX

11:42:50

210

3905.00

XLON

11:43:12

476

3905.50

XLON

11:44:42

99

3905.50

BATE

11:44:42

21

3905.00

CHIX

11:44:42

55

3905.00

CHIX

11:44:42

108

3905.00

CHIX

11:44:42

68

3904.50

BATE

11:45:02

72

3904.50

CHIX

11:45:02

154

3904.00

XLON

11:45:16

384

3907.00

XLON

11:46:16

2

3907.00

XLON

11:46:16

64

3907.50

XLON

11:47:11

12

3910.50

XLON

11:49:15

490

3910.50

XLON

11:49:17

362

3910.50

CHIX

11:49:17

18

3912.00

XLON

11:49:41

18

3912.00

XLON

11:49:42

370

3911.50

XLON

11:49:54

93

3910.50

XLON

11:50:31

157

3910.50

CHIX

11:50:45

1

3910.50

XLON

11:50:45

167

3910.00

XLON

11:51:27

21

3910.00

XLON

11:51:27

183

3910.00

XLON

11:51:43

99

3910.00

CHIX

11:51:43

76

3909.00

XLON

11:51:56

121

3909.00

BATE

11:51:57

1

3909.00

BATE

11:51:57

594

3908.00

BATE

11:52:00

48

3907.50

BATE

11:52:00

51

3907.50

BATE

11:52:00

81

3906.00

XLON

11:52:04

83

3906.00

CHIX

11:52:41

11

3908.00

BATE

11:54:10

521

3908.00

XLON

11:54:27

111

3908.00

XLON

11:54:27

165

3908.00

CHIX

11:54:27

71

3911.00

XLON

11:54:32

82

3910.00

XLON

11:54:48

72

3910.00

XLON

11:55:04

4

3910.00

XLON

11:55:04

70

3909.50

CHIX

11:55:04

7

3909.50

BATE

11:55:12

60

3909.50

BATE

11:55:12

355

3908.50

BATE

11:55:32

87

3908.50

XLON

11:55:32

214

3910.50

XLON

11:56:02

91

3912.00

XLON

11:56:40

80

3913.00

XLON

11:56:47

113

3912.50

XLON

11:56:52

82

3912.00

XLON

11:57:15

89

3912.00

BATE

11:57:15

187

3911.50

CHIX

11:57:16

132

3910.50

BATE

11:57:21

68

3910.00

CHIX

11:57:49

102

3910.00

BATE

11:57:49

87

3910.00

XLON

11:57:49

426

3912.00

XLON

11:58:37

186

3913.50

XLON

11:59:14

84

3913.50

XLON

11:59:24

84

3912.50

XLON

11:59:51

190

3912.50

CHIX

11:59:52

78

3912.50

BATE

11:59:52

99

3912.00

CHIX

12:00:00

84

3911.50

XLON

12:00:00

102

3911.00

BATE

12:00:02

80

3909.50

BATE

12:00:20

456

3910.00

XLON

12:01:12

15

3909.50

XLON

12:01:49

373

3910.50

XLON

12:02:19

315

3909.50

CHIX

12:02:39

87

3909.00

XLON

12:02:55

92

3910.00

BATE

12:03:07

1

3909.50

BATE

12:03:58

246

3909.50

XLON

12:04:02

83

3909.50

BATE

12:04:02

325

3909.00

XLON

12:04:10

74

3909.00

CHIX

12:04:10

119

3909.00

CHIX

12:04:10

187

3908.00

XLON

12:04:44

94

3908.50

CHIX

12:04:52

139

3909.00

CHIX

12:05:39

127

3909.00

XLON

12:05:39

136

3908.50

XLON

12:05:44

2

3909.50

BATE

12:06:40

38

3908.50

XLON

12:07:17

57

3908.50

XLON

12:07:17

151

3912.50

XLON

12:08:05

342

3912.50

XLON

12:08:05

100

3912.00

XLON

12:08:18

166

3912.50

XLON

12:09:11

104

3912.50

XLON

12:09:11

273

3913.00

XLON

12:10:16

388

3914.00

CHIX

12:11:13

150

3913.50

XLON

12:11:13

195

3914.50

XLON

12:11:35

77

3914.00

XLON

12:11:41

76

3914.00

CHIX

12:11:41

77

3913.00

XLON

12:12:15

80

3913.00

CHIX

12:12:15

429

3913.00

BATE

12:12:15

95

3912.50

XLON

12:12:23

133

3912.00

BATE

12:12:23

164

3913.00

XLON

12:13:37

44

3913.00

CHIX

12:13:37

24

3913.00

CHIX

12:13:37

48

3913.50

BATE

12:13:41

45

3913.50

BATE

12:13:41

2

3912.50

CHIX

12:14:16

121

3913.50

BATE

12:14:43

45

3913.50

BATE

12:14:44

71

3913.50

BATE

12:14:44

90

3914.00

XLON

12:16:06

88

3914.00

BATE

12:16:06

322

3914.00

XLON

12:16:11

390

3914.00

XLON

12:16:11

290

3914.00

CHIX

12:16:11

544

3914.00

XLON

12:18:09

333

3914.00

XLON

12:18:09

231

3914.00

CHIX

12:18:09

172

3916.50

XLON

12:18:38

111

3915.50

XLON

12:19:02

3

3917.50

BATE

12:20:19

384

3917.50

BATE

12:20:24

362

3917.50

XLON

12:20:24

79

3916.50

XLON

12:20:58

201

3917.00

XLON

12:21:19

119

3917.00

XLON

12:21:19

431

3917.00

CHIX

12:22:36

98

3917.00

BATE

12:22:36

77

3916.50

CHIX

12:23:09

207

3916.00

XLON

12:23:10

173

3916.00

XLON

12:23:10

48

3916.00

CHIX

12:23:10

10

3916.00

CHIX

12:23:10

13

3916.00

CHIX

12:23:10

125

3915.00

XLON

12:23:18

283

3918.00

XLON

12:24:11

91

3918.00

XLON

12:24:38

80

3917.50

XLON

12:24:52

70

3917.00

CHIX

12:25:23

191

3916.50

BATE

12:25:23

227

3916.50

BATE

12:25:23

14

3916.50

XLON

12:25:23

106

3916.50

XLON

12:25:23

38

3916.50

XLON

12:25:23

112

3917.50

BATE

12:26:40

34

3917.50

BATE

12:26:40

212

3917.50

CHIX

12:26:40

30

3917.00

XLON

12:26:43

26

3917.00

BATE

12:26:43

91

3917.00

XLON

12:26:43

70

3917.00

BATE

12:26:43

196

3916.00

XLON

12:26:45

92

3917.50

XLON

12:28:15

246

3917.50

XLON

12:28:15

111

3916.50

CHIX

12:28:15

109

3916.00

BATE

12:28:16

225

3917.50

XLON

12:29:02

98

3917.50

CHIX

12:29:07

295

3916.50

CHIX

12:32:03

172

3916.50

BATE

12:32:03

884

3916.50

XLON

12:32:03

208

3916.50

BATE

12:32:03

646

3916.50

BATE

12:32:03

414

3916.50

XLON

12:32:03

116

3916.00

CHIX

12:33:15

338

3916.00

BATE

12:33:15

1

3916.00

CHIX

12:33:15

251

3916.50

XLON

12:34:45

98

3916.50

CHIX

12:34:45

24

3916.00

BATE

12:35:06

53

3916.00

BATE

12:35:06

227

3917.00

XLON

12:35:19

159

3916.50

XLON

12:35:27

80

3917.50

CHIX

12:36:30

49

3916.50

CHIX

12:36:54

363

3916.50

BATE

12:36:54

77

3916.50

XLON

12:36:54

481

3916.50

XLON

12:36:54

60

3916.50

CHIX

12:36:54

286

3916.50

XLON

12:37:13

75

3916.50

XLON

12:37:13

91

3916.00

BATE

12:37:15

71

3915.50

CHIX

12:37:49

199

3914.00

CHIX

12:38:01

77

3918.50

XLON

12:39:15

92

3917.50

XLON

12:39:26

302

3919.50

XLON

12:40:25

115

3919.50

CHIX

12:40:25

206

3922.00

XLON

12:41:23

317

3922.00

XLON

12:41:23

238

3923.00

XLON

12:42:49

75

3922.50

XLON

12:42:58

466

3922.00

BATE

12:42:58

218

3922.50

CHIX

12:42:58

156

3925.00

XLON

12:43:56

292

3925.00

XLON

12:43:56

103

3925.00

XLON

12:44:24

78

3925.00

XLON

12:44:53

105

3925.00

BATE

12:44:53

15

3926.00

XLON

12:45:20

392

3926.00

CHIX

12:45:20

421

3928.50

XLON

12:46:09

85

3928.50

CHIX

12:46:31

120

3928.00

XLON

12:46:31

280

3929.00

XLON

12:47:53

229

3928.50

XLON

12:48:02

103

3930.00

XLON

12:48:23

85

3930.00

CHIX

12:48:24

8

3930.00

CHIX

12:48:24

6

3930.00

CHIX

12:48:24

91

3930.00

CHIX

12:48:24

80

3929.50

XLON

12:48:28

143

3932.00

XLON

12:48:52

125

3932.50

XLON

12:49:16

175

3934.00

XLON

12:49:44

1107

3934.00

BATE

12:50:46

73

3933.50

XLON

12:50:46

66

3933.50

CHIX

12:50:59

25

3933.50

CHIX

12:50:59

218

3933.50

CHIX

12:50:59

89

3933.50

CHIX

12:51:28

352

3933.00

BATE

12:51:28

282

3933.00

XLON

12:51:28

161

3933.00

BATE

12:51:28

237

3932.50

XLON

12:51:44

161

3932.50

BATE

12:51:44

73

3931.50

XLON

12:51:45

18

3931.50

XLON

12:51:45

231

3932.50

XLON

12:52:31

102

3932.00

CHIX

12:52:39

79

3931.50

XLON

12:52:58

328

3931.00

BATE

12:53:01

70

3930.50

CHIX

12:53:19

56

3930.50

BATE

12:53:20

10

3930.50

BATE

12:53:20

107

3930.50

XLON

12:53:35

196

3930.50

BATE

12:53:35

209

3929.50

XLON

12:53:39

344

3933.50

XLON

12:55:13

293

3933.50

BATE

12:55:13

179

3933.50

CHIX

12:55:13

32

3933.00

CHIX

12:55:47

33

3933.00

CHIX

12:55:47

427

3934.50

XLON

12:56:08

77

3934.00

CHIX

12:56:18

80

3934.00

XLON

12:56:18

324

3934.00

BATE

12:56:19

69

3938.00

XLON

12:57:36

444

3938.00

XLON

12:57:36

31

3938.00

XLON

12:57:36

144

3937.00

XLON

12:57:47

130

3935.50

CHIX

12:58:21

118

3934.50

CHIX

12:58:23

89

3934.00

BATE

12:58:28

399

3935.00

XLON

12:59:42

69

3935.50

XLON

13:00:02

79

3934.50

XLON

13:00:24

180

3934.50

CHIX

13:00:24

426

3934.00

BATE

13:00:29

534

3939.00

XLON

13:02:18

212

3939.00

XLON

13:02:18

219

3938.00

CHIX

13:02:20

139

3938.00

XLON

13:02:52

63

3938.00

XLON

13:03:19

16

3938.00

XLON

13:03:32

32

3938.00

XLON

13:04:00

206

3938.00

XLON

13:04:00

74

3938.00

XLON

13:04:22

88

3937.50

XLON

13:04:30

67

3936.50

CHIX

13:04:31

107

3936.50

CHIX

13:04:31

72

3935.50

XLON

13:04:43

79

3935.00

CHIX

13:04:43

140

3935.50

BATE

13:04:43

45

3935.50

BATE

13:04:43

48

3935.50

BATE

13:04:43

60

3935.50

BATE

13:04:43

166

3935.50

XLON

13:05:15

421

3938.00

XLON

13:06:57

120

3938.00

XLON

13:06:57

293

3938.00

XLON

13:06:57

480

3936.50

BATE

13:08:18

197

3936.50

CHIX

13:08:18

36

3936.50

BATE

13:08:18

78

3936.50

XLON

13:08:18

104

3936.50

CHIX

13:08:18

114

3937.00

XLON

13:08:28

87

3939.00

XLON

13:09:04

32

3939.00

XLON

13:09:04

84

3937.50

XLON

13:09:17

118

3938.00

XLON

13:09:41

124

3938.00

XLON

13:10:04

198

3938.00

CHIX

13:10:04

87

3938.00

CHIX

13:10:11

75

3937.50

XLON

13:10:55

734

3938.00

BATE

13:10:55

268

3938.00

XLON

13:11:01

237

3938.00

BATE

13:11:01

72

3937.50

BATE

13:11:09

313

3937.50

CHIX

13:11:09

182

3937.50

XLON

13:11:31

163

3937.00

CHIX

13:11:44

78

3939.50

XLON

13:14:07

421

3941.50

XLON

13:15:29

533

3941.50

XLON

13:15:29

74

3941.50

CHIX

13:15:29

185

3940.50

CHIX

13:15:54

374

3940.50

BATE

13:15:54

18

3940.50

XLON

13:17:45

494

3940.50

BATE

13:17:45

792

3940.50

XLON

13:17:45

96

3939.50

XLON

13:17:46

142

3939.00

BATE

13:17:49

83

3937.50

BATE

13:17:53

96

3936.50

XLON

13:18:15

49

3938.00

BATE

13:18:15

301

3938.50

XLON

13:19:35

251

3937.50

BATE

13:19:55

325

3937.50

CHIX

13:21:15

275

3937.50

BATE

13:21:15

82

3937.00

XLON

13:21:15

8

3937.00

XLON

13:21:15

151

3937.00

XLON

13:21:22

160

3937.50

BATE

13:21:22

122

3937.00

BATE

13:21:29

72

3937.50

CHIX

13:21:29

128

3937.00

XLON

13:21:29

149

3937.50

BATE

13:21:30

258

3937.00

XLON

13:21:50

175

3936.00

CHIX

13:21:57

103

3936.00

BATE

13:21:57

81

3935.50

CHIX

13:22:21

100

3935.50

XLON

13:22:21

91

3935.50

BATE

13:23:10

144

3935.50

XLON

13:23:10

70

3937.50

XLON

13:25:55

1019

3938.50

XLON

13:26:22

59

3938.50

XLON

13:26:22

1

3937.50

XLON

13:26:43

1

3937.50

XLON

13:26:48

338

3938.50

CHIX

13:27:11

374

3938.50

XLON

13:27:11

1

3937.50

BATE

13:27:27

164

3939.00

BATE

13:27:50

794

3942.00

XLON

13:29:25

134

3941.00

XLON

13:30:33

469

3941.00

CHIX

13:30:33

328

3941.00

XLON

13:30:33

284

3941.50

XLON

13:31:17

562

3944.00

XLON

13:32:17

1135

3944.00

BATE

13:32:17

355

3945.50

XLON

13:33:16

101

3946.00

CHIX

13:33:43

356

3946.50

XLON

13:34:20

468

3947.50

XLON

13:36:00

65

3947.00

CHIX

13:36:00

241

3947.00

CHIX

13:36:00

144

3947.00

CHIX

13:36:00

74

3947.00

CHIX

13:36:00

494

3947.50

XLON

13:36:39

39

3947.50

XLON

13:36:39

17

3949.00

CHIX

13:37:00

311

3950.00

XLON

13:37:41

499

3949.00

BATE

13:37:49

75

3949.00

BATE

13:37:49

314

3949.00

BATE

13:37:49

126

3949.50

XLON

13:37:59

724

3949.50

XLON

13:38:00

458

3951.00

CHIX

13:39:26

79

3950.00

CHIX

13:40:24

11

3950.00

BATE

13:40:24

85

3950.00

XLON

13:40:24

91

3950.00

BATE

13:40:24

176

3949.50

XLON

13:40:48

379

3952.00

XLON

13:41:43

1322

3952.50

XLON

13:42:36

676

3952.00

CHIX

13:42:36

100

3953.00

BATE

13:42:57

108

3952.00

CHIX

13:43:19

250

3954.00

BATE

13:44:02

351

3954.00

BATE

13:44:02

759

3955.50

XLON

13:45:23

228

3954.00

BATE

13:45:40

343

3953.00

XLON

13:48:06

172

3952.50

XLON

13:48:24

171

3952.00

XLON

13:48:42

73

3952.50

XLON

13:48:45

679

3955.50

XLON

13:50:41

123

3954.00

XLON

13:50:47

136

3953.50

XLON

13:51:34

573

3957.00

XLON

13:52:35

76

3955.50

XLON

13:53:05

198

3954.50

XLON

13:53:15

197

3955.00

XLON

13:53:35

89

3953.50

XLON

13:54:05

655

3960.00

XLON

13:55:24

101

3959.50

XLON

13:56:04

753

3962.50

XLON

13:57:25

95

3961.00

XLON

13:57:31

87

3959.50

XLON

13:57:45

1030

3965.50

XLON

14:00:04

70

3963.00

XLON

14:00:22

131

3965.00

XLON

14:01:30

474

3965.00

XLON

14:01:30

70

3965.50

XLON

14:01:46

85

3965.50

XLON

14:01:52

86

3964.50

XLON

14:02:21

178

3963.00

XLON

14:02:27

77

3961.50

XLON

14:02:45

109

3960.50

XLON

14:02:47

78

3960.50

XLON

14:02:56

1042

3966.00

XLON

14:05:26

327

3966.00

XLON

14:06:12

70

3965.00

XLON

14:06:32

156

3963.50

XLON

14:06:38

78

3961.50

XLON

14:06:48

142

3961.50

XLON

14:06:55

114

3960.50

XLON

14:07:51

220

3959.50

XLON

14:07:58

21

3962.50

XLON

14:08:31

220

3962.50

XLON

14:08:31

414

3964.50

XLON

14:09:26

101

3965.00

XLON

14:09:40

115

3963.50

XLON

14:10:18

173

3962.00

XLON

14:10:27

85

3960.50

XLON

14:10:40

2

3960.50

XLON

14:10:40

79

3958.00

XLON

14:10:42

45

3960.00

XLON

14:10:57

56

3960.00

XLON

14:10:58

411

3963.00

XLON

14:12:07

115

3962.00

XLON

14:12:22

232

3962.50

XLON

14:13:04

157

3962.50

XLON

14:13:04

346

3964.00

XLON

14:13:51

126

3964.50

XLON

14:14:11

304

3967.00

XLON

14:14:57

100

3968.00

XLON

14:15:08

2

3968.00

XLON

14:15:09

88

3968.50

XLON

14:15:26

94

3968.50

XLON

14:15:36

338

3967.00

XLON

14:16:47

155

3965.50

XLON

14:17:02

95

3964.50

XLON

14:17:07

128

3963.50

XLON

14:18:01

278

3962.50

XLON

14:18:44

283

3961.50

XLON

14:18:53

81

3960.00

XLON

14:19:09

344

3962.00

XLON

14:19:59

235

3962.00

XLON

14:20:14

113

3961.50

XLON

14:20:36

65

3960.50

XLON

14:20:49

57

3960.50

XLON

14:21:00

194

3960.00

XLON

14:21:02

405

3962.50

XLON

14:22:11

162

3961.00

XLON

14:22:50

72

3964.00

XLON

14:24:11

633

3964.00

XLON

14:24:11

300

3962.00

XLON

14:24:13

60

3967.00

XLON

14:25:40

1128

3969.00

XLON

14:26:26

608

3970.00

XLON

14:27:03

296

3971.00

XLON

14:27:28

120

3971.50

XLON

14:27:43

121

3971.00

XLON

14:28:08

438

3974.50

XLON

14:29:41

1666

3974.50

XLON

14:29:41

146

3974.50

XLON

14:29:59

275

3974.50

XLON

14:29:59

226

3973.50

XLON

14:30:02

129

3971.50

XLON

14:30:03

129

3970.00

XLON

14:30:12

162

3969.00

XLON

14:30:14

97

3967.50

XLON

14:30:18

97

3968.50

XLON

14:30:37

573

3967.00

XLON

14:30:39

73

3967.00

XLON

14:30:39

130

3967.00

XLON

14:30:43

460

3967.50

XLON

14:31:01

57

3967.50

XLON

14:31:01

582

3976.00

XLON

14:31:23

226

3974.00

XLON

14:31:25

73

3974.50

XLON

14:31:33

121

3974.50

XLON

14:31:33

129

3973.50

XLON

14:31:42

259

3971.00

XLON

14:31:43

58

3971.00

XLON

14:31:58

233

3971.00

XLON

14:31:58

387

3970.50

XLON

14:32:06

51

3970.00

XLON

14:32:29

176

3970.00

XLON

14:32:29

711

3974.50

XLON

14:32:37

194

3973.00

XLON

14:32:39

323

3972.00

XLON

14:33:02

840

3971.00

XLON

14:33:42

888

3970.50

XLON

14:33:48

50

3970.50

XLON

14:33:48

258

3969.50

XLON

14:34:02

352

3967.00

XLON

14:34:08

39

3966.00

XLON

14:34:08

71

3966.00

XLON

14:34:08

92

3963.00

XLON

14:34:15

110

3962.50

XLON

14:34:20

128

3962.00

XLON

14:34:30

92

3961.50

XLON

14:34:35

110

3959.00

XLON

14:34:44

121

3958.00

XLON

14:34:47

20

3958.00

XLON

14:34:47

42

3958.00

XLON

14:34:47

421

3962.00

XLON

14:35:12

194

3962.00

XLON

14:36:01

191

3962.00

XLON

14:36:01

569

3960.50

XLON

14:36:09

146

3959.00

XLON

14:36:19

165

3961.00

XLON

14:36:27

165

3960.00

XLON

14:36:37

224

3962.00

XLON

14:37:11

527

3962.00

XLON

14:37:11

74

3960.00

XLON

14:37:17

451

3960.50

XLON

14:38:21

209

3960.50

XLON

14:38:21

333

3959.50

XLON

14:38:30

271

3959.50

XLON

14:38:30

275

3960.00

XLON

14:38:52

178

3959.50

XLON

14:39:00

170

3959.50

XLON

14:39:00

45

3959.50

XLON

14:39:04

15

3959.50

XLON

14:39:04

13

3959.50

XLON

14:39:04

207

3961.50

XLON

14:39:19

292

3960.50

XLON

14:39:40

189

3959.50

XLON

14:39:42

69

3958.50

XLON

14:39:44

86

3957.00

XLON

14:39:55

190

3957.00

XLON

14:40:18

71

3958.00

XLON

14:40:32

300

3958.00

XLON

14:40:32

128

3958.00

XLON

14:40:32

479

3959.50

XLON

14:41:13

157

3959.50

XLON

14:41:13

199

3959.00

XLON

14:41:24

94

3959.00

XLON

14:41:24

86

3956.50

XLON

14:41:35

100

3955.00

XLON

14:41:46

100

3955.00

XLON

14:41:46

41

3955.00

XLON

14:41:46

120

3955.00

XLON

14:41:51

118

3955.00

XLON

14:42:02

54

3955.00

XLON

14:42:02

104

3954.50

XLON

14:42:08

206

3955.00

XLON

14:42:29

224

3954.50

XLON

14:42:32

86

3952.00

XLON

14:42:40

27

3952.50

XLON

14:42:59

110

3952.50

XLON

14:42:59

310

3952.50

XLON

14:43:03

86

3951.50

XLON

14:43:17

190

3949.00

XLON

14:43:32

40

3947.50

XLON

14:44:11

200

3947.50

XLON

14:44:11

52

3947.50

XLON

14:44:11

491

3948.00

XLON

14:44:24

243

3948.00

XLON

14:44:24

431

3948.50

XLON

14:44:50

10

3946.50

XLON

14:45:06

86

3946.50

XLON

14:45:06

303

3948.50

XLON

14:45:12

27

3951.50

XLON

14:45:47

468

3951.50

XLON

14:45:47

96

3951.00

XLON

14:45:49

100

3950.50

XLON

14:46:19

100

3950.50

XLON

14:46:19

188

3950.50

XLON

14:46:19

27

3950.50

XLON

14:46:19

1182

3953.50

XLON

14:47:31

160

3954.00

XLON

14:47:48

830

3960.50

XLON

14:48:41

192

3959.50

XLON

14:48:45

79

3958.50

XLON

14:48:47

366

3958.00

XLON

14:49:20

190

3957.00

XLON

14:49:23

95

3955.00

XLON

14:49:28

95

3954.00

XLON

14:49:36

395

3955.50

XLON

14:50:01

146

3956.00

XLON

14:50:39

281

3956.00

XLON

14:50:39

10

3956.00

XLON

14:50:42

212

3956.00

XLON

14:50:43

89

3955.00

XLON

14:50:48

6

3955.00

XLON

14:50:49

379

3956.00

XLON

14:51:18

190

3956.50

XLON

14:51:30

190

3954.50

XLON

14:51:43

1218

3958.50

XLON

14:53:01

148

3959.50

XLON

14:53:33

295

3959.50

XLON

14:53:33

253

3958.50

XLON

14:53:37

79

3958.50

XLON

14:53:52

160

3958.50

XLON

14:53:57

61

3958.50

XLON

14:53:57

95

3957.50

XLON

14:54:03

957

3959.50

XLON

14:55:02

592

3959.50

XLON

14:55:56

455

3960.00

XLON

14:56:28

100

3959.00

XLON

14:56:29

53

3959.00

XLON

14:56:29

105

3959.00

XLON

14:56:29

167

3954.00

XLON

14:56:41

212

3954.50

XLON

14:57:02

578

3956.00

XLON

14:57:42

105

3956.00

XLON

14:57:42

111

3957.00

XLON

14:58:12

300

3957.00

XLON

14:58:12

75

3957.00

XLON

14:58:12

200

3958.00

XLON

14:58:29

43

3958.00

XLON

14:58:30

76

3955.50

XLON

14:58:34

106

3955.00

XLON

14:58:40

91

3955.00

XLON

14:58:46

243

3955.50

XLON

14:59:03

79

3955.00

XLON

14:59:08

492

3954.50

XLON

14:59:59

698

3954.50

XLON

15:00:23

95

3954.00

XLON

15:00:36

539

3954.50

XLON

15:01:11

190

3953.50

XLON

15:01:57

113

3953.50

XLON

15:02:08

617

3953.50

XLON

15:02:08

143

3952.00

XLON

15:02:15

111

3950.50

XLON

15:02:16

634

3951.50

XLON

15:02:54

94

3949.50

XLON

15:03:03

1

3949.50

XLON

15:03:03

95

3948.50

XLON

15:03:27

460

3949.50

XLON

15:04:07

175

3949.50

XLON

15:04:07

329

3948.50

XLON

15:04:23

262

3947.50

XLON

15:04:46

446

3949.00

XLON

15:05:04

308

3950.50

XLON

15:05:22

324

3950.50

XLON

15:05:37

56

3950.50

XLON

15:05:46

98

3950.50

XLON

15:05:56

246

3951.50

XLON

15:06:08

123

3950.50

XLON

15:06:14

108

3949.50

XLON

15:06:27

370

3951.50

XLON

15:06:49

154

3950.50

XLON

15:07:04

138

3949.00

XLON

15:07:06

8

3949.00

XLON

15:07:06

85

3949.00

XLON

15:07:06

185

3951.00

XLON

15:07:24

92

3950.00

XLON

15:07:48

46

3950.00

XLON

15:07:48

508

3949.50

XLON

15:08:16

852

3951.00

XLON

15:09:10

118

3951.00

XLON

15:09:10

194

3950.00

XLON

15:09:20

187

3951.00

XLON

15:09:52

232

3951.00

XLON

15:09:52

150

3950.00

XLON

15:09:53

134

3949.50

XLON

15:10:10

344

3949.50

XLON

15:10:29

464

3951.50

XLON

15:11:02

105

3952.50

XLON

15:11:09

80

3951.50

XLON

15:11:14

24

3951.50

XLON

15:11:14

90

3950.50

XLON

15:11:16

1047

3951.50

XLON

15:12:42

244

3950.50

XLON

15:12:48

25

3950.50

XLON

15:12:48

254

3954.50

XLON

15:13:02

90

3954.00

XLON

15:13:06

105

3951.00

XLON

15:13:17

74

3950.50

XLON

15:13:18

225

3951.00

XLON

15:13:22

124

3951.00

XLON

15:13:22

125

3951.00

XLON

15:13:22

20

3951.00

XLON

15:13:22

105

3951.00

XLON

15:13:59

118

3949.50

XLON

15:14:10

324

3951.50

XLON

15:14:33

88

3951.50

XLON

15:14:43

177

3961.00

XLON

15:15:32

677

3961.00

XLON

15:15:32

103

3961.00

XLON

15:15:41

105

3960.50

XLON

15:15:52

13

3960.50

XLON

15:15:54

103

3958.00

XLON

15:15:57

13

3959.50

XLON

15:16:23

126

3959.50

XLON

15:16:23

97

3959.50

XLON

15:16:23

30

3958.50

XLON

15:16:31

161

3958.50

XLON

15:16:31

751

3960.50

XLON

15:17:14

15

3961.50

XLON

15:17:23

103

3961.50

XLON

15:17:23

15

3961.50

XLON

15:17:23

34

3963.00

XLON

15:17:34

84

3963.00

XLON

15:17:36

176

3964.50

XLON

15:17:49

104

3964.00

XLON

15:18:01

162

3962.50

XLON

15:18:03

73

3963.00

XLON

15:18:12

118

3962.00

XLON

15:18:18

103

3961.00

XLON

15:18:26

88

3959.50

XLON

15:18:36

133

3958.50

XLON

15:18:40

103

3957.50

XLON

15:18:45

88

3957.50

XLON

15:18:56

104

3956.00

XLON

15:18:58

101

3957.50

XLON

15:19:11

63

3957.50

XLON

15:19:11

332

3959.00

XLON

15:19:33

256

3960.00

XLON

15:19:52

482

3963.00

XLON

15:20:32

286

3964.00

XLON

15:20:42

120

3963.00

XLON

15:20:51

106

3962.50

XLON

15:20:54

105

3961.00

XLON

15:21:02

76

3959.00

XLON

15:21:16

241

3959.50

XLON

15:21:26

512

3962.50

XLON

15:21:55

339

3964.00

XLON

15:22:32

143

3964.00

XLON

15:22:32

196

3964.50

XLON

15:22:47

22

3963.50

XLON

15:22:49

113

3963.50

XLON

15:22:49

106

3962.00

XLON

15:22:58

244

3962.00

XLON

15:23:22

102

3962.00

XLON

15:23:22

106

3960.50

XLON

15:23:28

105

3959.00

XLON

15:23:40

136

3958.00

XLON

15:23:42

90

3957.50

XLON

15:23:52

91

3956.50

XLON

15:23:56

90

3956.00

XLON

15:24:00

74

3955.00

XLON

15:24:09

100

3955.50

XLON

15:24:32

47

3955.50

XLON

15:24:32

34

3955.00

XLON

15:24:33

232

3955.00

XLON

15:24:34

177

3953.50

XLON

15:24:50

88

3952.00

XLON

15:25:04

251

3952.00

XLON

15:25:08

177

3950.50

XLON

15:25:29

148

3949.50

XLON

15:25:30

221

3948.00

XLON

15:25:56

68

3948.50

XLON

15:26:03

100

3948.50

XLON

15:26:03

68

3948.50

XLON

15:26:03

251

3949.00

XLON

15:26:18

382

3950.00

XLON

15:26:53

134

3950.00

XLON

15:26:53

310

3951.00

XLON

15:27:17

7

3950.00

XLON

15:28:08

100

3950.00

XLON

15:28:08

100

3950.00

XLON

15:28:08

37

3950.00

XLON

15:28:11

479

3950.00

XLON

15:28:12

44

3950.00

XLON

15:28:12

383

3951.50

XLON

15:28:37

103

3950.50

XLON

15:28:41

74

3950.00

XLON

15:28:44

89

3950.00

XLON

15:29:00

300

3950.00

XLON

15:29:27

9

3950.00

XLON

15:29:27

294

3950.00

XLON

15:29:43

120

3949.00

XLON

15:29:59

85

3949.00

XLON

15:29:59

544

3948.50

XLON

15:30:31

78

3947.00

XLON

15:30:51

83

3947.00

XLON

15:30:53

324

3946.50

XLON

15:31:16

152

3946.00

XLON

15:31:41

435

3946.00

XLON

15:31:41

118

3945.00

XLON

15:31:58

228

3944.50

XLON

15:32:00

7

3944.50

XLON

15:32:00

88

3943.50

XLON

15:32:12

132

3942.00

XLON

15:32:21

353

3942.00

XLON

15:32:52

220

3941.00

XLON

15:33:08

239

3943.50

XLON

15:33:38

422

3943.50

XLON

15:33:38

279

3943.50

XLON

15:34:14

523

3944.50

XLON

15:35:37

904

3944.50

XLON

15:35:37

626

3948.00

XLON

15:36:23

741

3951.00

XLON

15:37:13

200

3952.50

XLON

15:38:06

370

3952.50

XLON

15:38:06

214

3952.00

XLON

15:38:19

171

3950.00

XLON

15:38:19

99

3949.50

XLON

15:38:31

257

3950.50

XLON

15:38:51

30

3948.50

XLON

15:38:54

70

3948.50

XLON

15:38:58

65

3948.00

XLON

15:39:03

604

3950.50

XLON

15:39:59

11

3950.50

XLON

15:39:59

192

3949.50

XLON

15:40:04

117

3949.50

XLON

15:40:04

258

3949.50

XLON

15:40:25

115

3948.50

XLON

15:40:48

488

3947.50

XLON

15:41:12

358

3948.50

XLON

15:41:33

1234

3955.00

XLON

15:42:54

87

3953.50

XLON

15:43:02

86

3953.00

XLON

15:43:16

3

3955.00

XLON

15:44:08

195

3957.00

XLON

15:44:47

100

3957.00

XLON

15:44:58

1073

3957.00

XLON

15:44:58

329

3957.00

XLON

15:45:07

135

3957.00

XLON

15:45:20

177

3958.00

XLON

15:45:57

251

3956.50

XLON

15:46:37

156

3956.50

XLON

15:46:37

557

3956.00

XLON

15:47:08

308

3956.00

XLON

15:47:11

79

3956.00

XLON

15:47:11

155

3957.00

XLON

15:47:39

1

3957.00

XLON

15:47:39

597

3959.00

XLON

15:48:32

503

3959.00

XLON

15:49:02

749

3959.00

XLON

15:50:18

217

3959.00

XLON

15:50:18

472

3958.50

XLON

15:50:40

310

3956.50

XLON

15:50:49

118

3955.00

XLON

15:50:50

88

3954.50

XLON

15:51:05

1122

3955.50

XLON

15:52:24

400

3956.50

XLON

15:54:21

100

3956.50

XLON

15:54:21

200

3956.50

XLON

15:54:21

167

3958.00

XLON

15:54:34

1189

3958.00

XLON

15:54:34

101

3956.50

XLON

15:54:38

101

3955.00

XLON

15:54:58

40

3956.00

XLON

15:55:26

100

3956.00

XLON

15:55:26

100

3956.00

XLON

15:55:26

178

3956.00

XLON

15:55:26

951

3957.50

XLON

15:56:37

519

3957.00

XLON

15:57:08

156

3956.00

XLON

15:57:17

31

3956.00

XLON

15:57:17

145

3955.50

XLON

15:57:23

67

3954.00

XLON

15:57:49

19

3954.00

XLON

15:57:49

360

3953.00

XLON

15:58:02

90

3952.50

XLON

15:59:09

487

3952.50

XLON

15:59:09

611

3950.50

XLON

15:59:21

271

3950.00

XLON

15:59:51

491

3949.50

XLON

16:00:00

15

3949.50

XLON

16:00:00

144

3948.50

XLON

16:00:01

199

3949.50

XLON

16:00:17

614

3951.50

XLON

16:01:16

578

3950.50

XLON

16:01:23

62

3951.00

XLON

16:02:29

110

3951.00

XLON

16:02:29

304

3951.00

XLON

16:02:29

345

3951.00

XLON

16:02:29

64

3951.00

XLON

16:02:29

148

3951.00

XLON

16:03:15

136

3951.00

XLON

16:03:15

105

3951.00

XLON

16:03:29

441

3951.00

XLON

16:03:29

1296

3952.00

XLON

16:04:31

837

3951.50

XLON

16:05:03

170

3950.50

XLON

16:05:26

461

3950.00

XLON

16:05:40

393

3950.00

XLON

16:05:58

485

3950.50

XLON

16:06:50

352

3950.50

XLON

16:06:50

83

3951.00

XLON

16:08:01

42

3951.00

XLON

16:08:09

53

3951.00

XLON

16:08:11

487

3951.00

XLON

16:08:11

90

3951.50

XLON

16:08:47

1208

3951.50

XLON

16:08:54

41

3949.50

XLON

16:09:02

163

3949.50

XLON

16:09:02

38

3949.50

XLON

16:09:03

48

3949.50

XLON

16:09:29

31

3949.50

XLON

16:10:09

116

3950.00

XLON

16:11:22

296

3950.00

XLON

16:11:22

1294

3950.00

XLON

16:11:22

736

3949.00

XLON

16:11:32

191

3949.00

XLON

16:11:32

412

3949.50

XLON

16:12:05

459

3949.50

XLON

16:12:41

78

3949.50

XLON

16:12:41

774

3949.00

XLON

16:13:09

103

3949.00

XLON

16:13:09

264

3949.50

XLON

16:13:48

381

3949.50

XLON

16:13:48

197

3949.00

XLON

16:14:02

199

3948.00

XLON

16:14:06

388

3947.50

XLON

16:14:31

1166

3949.50

XLON

16:15:58

817

3951.50

XLON

16:17:07

59

3951.50

XLON

16:17:07

105

3951.50

XLON

16:17:07

143

3951.50

XLON

16:17:08

105

3951.50

XLON

16:17:08

306

3951.50

XLON

16:17:10

160

3951.00

XLON

16:17:24

141

3951.00

XLON

16:17:25

290

3951.00

XLON

16:17:25

278

3951.00

XLON

16:17:47

1800

3952.50

XLON

16:20:22

477

3952.50

XLON

16:20:22

145

3952.50

XLON

16:20:22

530

3951.50

XLON

16:20:36

94

3951.50

XLON

16:20:36

195

3951.50

XLON

16:20:36

157

3951.50

XLON

16:20:36

317

3950.00

XLON

16:20:45

658

3951.50

XLON

16:21:16

749

3951.00

XLON

16:21:45

120

3950.00

XLON

16:21:58

84

3950.00

XLON

16:21:58

341

3949.50

XLON

16:22:42

749

3949.00

XLON

16:23:14

158

3949.00

XLON

16:23:14

4

3948.00

XLON

16:23:18

400

3948.00

XLON

16:23:18

323

3948.00

XLON

16:23:18

90

3947.00

XLON

16:23:23

477

3947.00

XLON

16:23:47

374

3948.50

XLON

16:24:39

191

3953.00

XLON

16:25:44

400

3953.00

XLON

16:25:44

1894

3953.00

XLON

16:25:44

400

3952.00

XLON

16:25:48

267

3952.00

XLON

16:25:48

117

3951.00

XLON

16:25:50

100

3951.00

XLON

16:26:13

138

3952.00

XLON

16:26:39

746

3952.00

XLON

16:26:39

494

3952.00

XLON

16:27:10

133

3952.00

XLON

16:27:10

850

3951.00

XLON

16:27:44

106

3950.50

XLON

16:28:00

831

3950.50

XLON

16:28:00

110

3950.50

XLON

16:29:01

300

3950.50

XLON

16:29:02

100

3950.50

XLON

16:29:02

100

3950.50

XLON

16:29:02

100

3950.50

XLON

16:29:02

100

3950.50

XLON

16:29:02

39

3950.50

XLON

16:29:02

54

3950.00

XLON

16:29:18

1294

3950.00

XLON

16:29:18

13

3950.00

XLON

16:29:40

 

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
 
 
POSUBAWRUBUBURR