TIDMULVR
RNS Number : 5124I
Unilever PLC
12 August 2021
12 August 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
----------- -----------------
12 August
Date of purchases: 2021
----------- -----------------
Number of ordinary shares purchased: 423,078
----------- -----------------
Highest price paid per share: GBp 4,163.5000
----------- -----------------
Lowest price paid per share: GBp 4,134.0000
----------- -----------------
Volume weighted average price paid per share: GBp 4,150.1041
----------- -----------------
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 6 May 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 29,732,764
of its ordinary shares in treasury and has 2,599,511,008 ordinary
shares in issue (excluding treasury shares).
Aggregated information
----------- -----------------
Trading venue Volume Aggregated
weighted volume (shares)
average
price
(GBp)
LSE 4,150.5705 232,843
----------- -----------------
BATS 4,149.4985 90,270
----------- -----------------
Chi-X 4,149.4769 72,382
----------- -----------------
Turquoise 4,149.7955 27,583
----------- -----------------
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
---------- ---------- --------------
34 4,145.50 BATE 08:13:17
40 4,145.50 BATE 08:13:17
367 4,145.50 BATE 08:13:17
555 4,144.00 BATE 08:13:19
173 4,143.00 BATE 08:13:37
74 4,143.00 BATE 08:13:37
40 4,143.00 BATE 08:13:42
406 4,144.00 BATE 08:13:55
131 4,143.00 BATE 08:14:00
81 4,143.00 BATE 08:14:00
209 4,143.00 BATE 08:14:00
358 4,142.50 BATE 08:14:15
30 4,142.50 BATE 08:14:15
250 4,143.00 BATE 08:15:01
34 4,143.00 BATE 08:15:01
64 4,143.00 BATE 08:15:01
250 4,143.00 BATE 08:15:01
96 4,143.00 BATE 08:15:01
122 4,143.00 BATE 08:15:01
47 4,143.00 BATE 08:15:01
203 4,143.00 BATE 08:15:01
100 4,143.00 BATE 08:15:01
96 4,143.00 BATE 08:15:02
25 4,143.00 BATE 08:15:29
78 4,143.00 BATE 08:15:29
15 4,143.00 BATE 08:15:29
26 4,143.00 BATE 08:15:29
33 4,143.00 BATE 08:15:29
176 4,143.00 BATE 08:15:29
68 4,143.00 BATE 08:15:29
28 4,143.00 BATE 08:15:37
56 4,143.00 BATE 08:15:37
40 4,143.00 BATE 08:15:38
30 4,143.00 BATE 08:15:43
40 4,143.00 BATE 08:15:45
167 4,143.00 BATE 08:15:50
10 4,143.00 BATE 08:15:50
4 4,143.00 BATE 08:16:03
107 4,143.00 BATE 08:16:08
250 4,143.00 BATE 08:16:08
30 4,143.00 BATE 08:16:08
64 4,143.00 BATE 08:16:30
40 4,143.00 BATE 08:16:31
30 4,143.00 BATE 08:16:33
40 4,143.00 BATE 08:16:36
40 4,143.00 BATE 08:16:38
165 4,143.00 BATE 08:16:39
7 4,143.00 BATE 08:16:39
376 4,142.50 BATE 08:16:58
226 4,141.00 BATE 08:17:01
168 4141.5000 BATE 08:17:21
250 4141.5000 BATE 08:17:21
32 4138.5000 BATE 08:17:33
40 4138.5000 BATE 08:17:33
40 4142.0000 BATE 08:18:03
100 4144.5000 BATE 08:18:36
97 4144.0000 BATE 08:18:36
3 4144.0000 BATE 08:18:36
454 4145.0000 BATE 08:18:57
250 4144.0000 BATE 08:19:02
13 4144.0000 BATE 08:19:02
237 4144.0000 BATE 08:19:02
463 4144.5000 BATE 08:19:24
68 4144.0000 BATE 08:19:28
30 4144.0000 BATE 08:19:29
40 4144.0000 BATE 08:19:32
196 4144.0000 BATE 08:19:34
40 4144.0000 BATE 08:19:34
134 4146.5000 BATE 08:20:31
54 4146.5000 BATE 08:20:31
4 4146.5000 BATE 08:20:31
4 4146.5000 BATE 08:20:31
100 4146.5000 BATE 08:20:31
90 4146.5000 BATE 08:20:31
7 4146.5000 BATE 08:20:48
178 4146.5000 BATE 08:20:48
62 4146.5000 BATE 08:20:48
209 4146.5000 BATE 08:20:48
30 4146.5000 BATE 08:20:48
6 4146.5000 BATE 08:21:03
117 4147.0000 BATE 08:21:10
100 4147.0000 BATE 08:21:10
215 4147.0000 BATE 08:21:10
444 4146.5000 BATE 08:21:15
412 4147.5000 BATE 08:21:28
283 4149.0000 BATE 08:21:53
99 4149.0000 BATE 08:21:53
68 4148.5000 BATE 08:22:50
32 4148.5000 BATE 08:22:50
210 4148.5000 BATE 08:22:50
209 4149.0000 BATE 08:22:50
164 4149.0000 BATE 08:22:50
90 4148.5000 BATE 08:22:56
224 4152.0000 BATE 08:23:30
174 4152.0000 BATE 08:23:30
395 4151.0000 BATE 08:23:34
70 4150.0000 BATE 08:24:48
100 4150.5000 BATE 08:25:42
28 4150.5000 BATE 08:25:42
394 4150.5000 BATE 08:25:44
346 4150.5000 BATE 08:25:44
28 4149.0000 BATE 08:25:56
112 4149.0000 BATE 08:25:56
12 4149.0000 BATE 08:25:59
183 4148.0000 BATE 08:26:00
110 4148.0000 BATE 08:26:00
51 4148.0000 BATE 08:26:00
210 4149.0000 BATE 08:26:00
43 4149.0000 BATE 08:26:00
50 4148.0000 BATE 08:26:08
45 4146.5000 BATE 08:26:31
389 4146.5000 BATE 08:26:31
62 4142.5000 BATE 08:27:10
50 4142.5000 BATE 08:27:10
137 4142.0000 BATE 08:27:18
169 4142.0000 BATE 08:27:18
45 4142.0000 BATE 08:27:18
60 4142.0000 BATE 08:27:18
407 4142.0000 BATE 08:28:34
458 4143.0000 BATE 08:28:34
38 4140.5000 BATE 08:28:40
312 4140.5000 BATE 08:28:49
109 4140.5000 BATE 08:28:50
439 4141.0000 BATE 08:29:56
8 4141.0000 BATE 08:29:56
163 4140.5000 BATE 08:30:22
222 4140.5000 BATE 08:30:22
76 4138.5000 BATE 08:30:50
131 4138.5000 BATE 08:30:50
16 4138.5000 BATE 08:30:50
272 4139.5000 BATE 08:31:48
100 4139.5000 BATE 08:31:48
50 4139.5000 BATE 08:31:48
371 4139.5000 BATE 08:31:48
49 4139.5000 BATE 08:31:59
24 4140.5000 BATE 08:32:46
18 4140.5000 BATE 08:32:46
4 4140.5000 BATE 08:32:47
4 4140.5000 BATE 08:32:48
18 4140.5000 BATE 08:32:53
10 4140.5000 BATE 08:32:56
10 4140.5000 BATE 08:32:59
8 4140.5000 BATE 08:33:01
241 4140.5000 BATE 08:33:23
62 4140.5000 BATE 08:33:23
441 4141.0000 BATE 08:33:38
460 4140.0000 BATE 08:33:40
54 4140.5000 BATE 08:34:33
46 4140.5000 BATE 08:34:33
90 4140.5000 BATE 08:34:33
24 4140.5000 BATE 08:34:33
20 4140.5000 BATE 08:34:33
4 4140.5000 BATE 08:34:34
238 4140.5000 BATE 08:34:38
50 4140.5000 BATE 08:34:38
50 4140.5000 BATE 08:34:38
50 4140.5000 BATE 08:34:38
195 4140.5000 BATE 08:34:38
8 4140.5000 BATE 08:35:45
100 4140.5000 BATE 08:35:45
3 4140.5000 BATE 08:35:45
419 4141.0000 BATE 08:35:45
337 4141.0000 BATE 08:35:57
8 4141.0000 BATE 08:35:57
45 4141.0000 BATE 08:35:57
50 4140.0000 BATE 08:37:27
384 4140.5000 BATE 08:37:27
63 4139.0000 BATE 08:37:30
50 4138.5000 BATE 08:37:54
100 4138.5000 BATE 08:37:54
390 4139.0000 BATE 08:37:54
370 4137.5000 BATE 08:37:59
82 4137.5000 BATE 08:37:59
409 4138.5000 BATE 08:39:21
56 4138.0000 BATE 08:40:16
46 4138.0000 BATE 08:40:16
62 4138.0000 BATE 08:40:17
240 4137.5000 BATE 08:40:20
100 4137.5000 BATE 08:40:20
50 4137.5000 BATE 08:40:20
210 4138.0000 BATE 08:40:20
306 4136.5000 BATE 08:40:28
29 4136.5000 BATE 08:40:28
50 4136.5000 BATE 08:40:28
37 4138.5000 BATE 08:42:17
238 4139.0000 BATE 08:42:17
29 4139.0000 BATE 08:42:17
171 4139.0000 BATE 08:42:17
426 4140.0000 BATE 08:43:39
400 4139.5000 BATE 08:44:14
250 4139.0000 BATE 08:44:31
24 4139.0000 BATE 08:44:36
425 4142.5000 BATE 08:45:35
165 4143.0000 BATE 08:45:35
119 4143.0000 BATE 08:45:35
100 4143.0000 BATE 08:45:35
50 4143.0000 BATE 08:45:35
428 4143.0000 BATE 08:45:35
4 4143.5000 BATE 08:46:52
196 4143.5000 BATE 08:46:52
80 4143.5000 BATE 08:46:52
50 4143.5000 BATE 08:46:52
100 4143.5000 BATE 08:46:52
419 4143.5000 BATE 08:46:52
92 4144.5000 BATE 08:47:44
121 4144.5000 BATE 08:47:49
100 4144.5000 BATE 08:47:49
48 4144.5000 BATE 08:48:12
57 4144.5000 BATE 08:48:12
429 4144.0000 BATE 08:48:17
168 4145.0000 BATE 08:49:21
418 4145.5000 BATE 08:49:27
21 4147.5000 BATE 08:50:43
386 4147.5000 BATE 08:50:48
44 4147.0000 BATE 08:51:31
250 4147.0000 BATE 08:51:31
90 4147.0000 BATE 08:51:31
330 4147.0000 BATE 08:51:31
83 4147.0000 BATE 08:51:31
388 4146.5000 BATE 08:52:23
31 4145.0000 BATE 08:53:06
379 4145.0000 BATE 08:53:06
450 4143.5000 BATE 08:53:39
169 4144.0000 BATE 08:54:47
223 4144.0000 BATE 08:54:47
34 4143.5000 BATE 08:55:11
160 4143.5000 BATE 08:55:11
18 4143.5000 BATE 08:55:22
6 4143.5000 BATE 08:55:24
10 4143.5000 BATE 08:55:27
170 4143.5000 BATE 08:55:28
50 4142.0000 BATE 08:55:36
50 4142.0000 BATE 08:55:36
50 4142.0000 BATE 08:55:36
97 4142.0000 BATE 08:55:36
38 4142.0000 BATE 08:55:36
32 4142.0000 BATE 08:55:36
95 4140.5000 BATE 08:56:30
50 4140.5000 BATE 08:57:27
44 4140.5000 BATE 08:57:27
109 4140.5000 BATE 08:57:27
50 4140.5000 BATE 08:57:27
3 4140.5000 BATE 08:57:27
332 4140.5000 BATE 08:57:27
29 4140.0000 BATE 08:57:30
25 4140.0000 BATE 08:57:30
10 4140.0000 BATE 08:57:30
386 4140.0000 BATE 08:57:30
140 4138.5000 BATE 08:58:30
150 4138.5000 BATE 08:58:30
100 4138.5000 BATE 08:58:30
34 4137.0000 BATE 08:59:07
414 4137.0000 BATE 08:59:07
431 4140.5000 BATE 09:00:24
19 4142.0000 BATE 09:01:26
140 4142.0000 BATE 09:01:51
50 4141.5000 BATE 09:01:51
100 4142.0000 BATE 09:01:51
50 4142.0000 BATE 09:01:51
125 4142.0000 BATE 09:01:51
296 4142.0000 BATE 09:01:51
93 4142.0000 BATE 09:01:51
62 4146.0000 BATE 09:03:58
100 4146.0000 BATE 09:04:06
50 4146.0000 BATE 09:04:06
320 4146.0000 BATE 09:04:06
50 4145.0000 BATE 09:04:28
647 4145.5000 BATE 09:04:28
395 4146.0000 BATE 09:04:52
38 4145.0000 BATE 09:06:11
9 4145.0000 BATE 09:06:11
50 4145.0000 BATE 09:06:11
229 4145.0000 BATE 09:06:11
100 4145.0000 BATE 09:06:11
63 4145.0000 BATE 09:06:11
64 4145.0000 BATE 09:06:11
397 4145.5000 BATE 09:06:11
4 4144.0000 BATE 09:06:16
59 4144.0000 BATE 09:06:16
119 4144.0000 BATE 09:06:16
13 4144.0000 BATE 09:06:19
18 4144.0000 BATE 09:06:21
18 4144.0000 BATE 09:06:26
287 4144.0000 BATE 09:06:28
40 4146.0000 BATE 09:08:09
453 4147.5000 BATE 09:08:47
27 4146.5000 BATE 09:09:28
250 4147.0000 BATE 09:10:18
142 4147.0000 BATE 09:10:18
98 4147.5000 BATE 09:10:18
45 4147.5000 BATE 09:10:18
12 4147.0000 BATE 09:10:19
58 4147.0000 BATE 09:10:20
50 4147.0000 BATE 09:10:20
50 4147.0000 BATE 09:10:22
4 4146.5000 BATE 09:10:23
70 4146.5000 BATE 09:10:23
50 4147.0000 BATE 09:10:23
51 4146.5000 BATE 09:10:23
62 4146.5000 BATE 09:10:23
2 4147.0000 BATE 09:10:58
250 4147.0000 BATE 09:10:58
190 4147.0000 BATE 09:10:58
183 4147.0000 BATE 09:11:00
36 4147.0000 BATE 09:11:00
238 4147.0000 BATE 09:11:00
15 4147.0000 BATE 09:11:00
126 4147.0000 BATE 09:11:12
2 4147.0000 BATE 09:11:42
92 4147.0000 BATE 09:11:42
102 4147.0000 BATE 09:11:42
120 4147.0000 BATE 09:11:42
27 4147.0000 BATE 09:11:42
250 4147.0000 BATE 09:11:42
41 4147.0000 BATE 09:11:43
54 4147.0000 BATE 09:11:43
384 4150.5000 BATE 09:14:00
187 4151.0000 BATE 09:14:00
239 4151.0000 BATE 09:14:00
463 4151.5000 BATE 09:14:00
373 4151.0000 BATE 09:14:47
45 4151.0000 BATE 09:15:41
62 4151.0000 BATE 09:15:50
7 4152.0000 BATE 09:16:57
32 4152.0000 BATE 09:16:57
250 4152.0000 BATE 09:16:57
100 4152.0000 BATE 09:16:57
450 4152.5000 BATE 09:17:28
55 4153.5000 BATE 09:18:11
123 4153.5000 BATE 09:18:11
30 4153.5000 BATE 09:18:12
8 4153.5000 BATE 09:18:13
40 4153.5000 BATE 09:18:14
10 4153.5000 BATE 09:18:17
40 4153.5000 BATE 09:18:17
30 4153.5000 BATE 09:18:19
40 4153.5000 BATE 09:18:22
15 4153.5000 BATE 09:18:24
15 4153.5000 BATE 09:18:24
32 4153.5000 BATE 09:18:30
50 4155.0000 BATE 09:20:31
417 4156.0000 BATE 09:20:31
436 4156.0000 BATE 09:20:31
5 4157.5000 BATE 09:21:15
67 4157.5000 BATE 09:21:15
58 4157.5000 BATE 09:21:15
45 4157.5000 BATE 09:21:15
50 4157.5000 BATE 09:21:15
50 4157.5000 BATE 09:21:15
50 4157.5000 BATE 09:21:15
90 4157.5000 BATE 09:21:15
443 4157.5000 BATE 09:22:41
62 4157.0000 BATE 09:22:48
361 4158.5000 BATE 09:23:36
114 4158.5000 BATE 09:23:36
92 4158.5000 BATE 09:23:36
15 4158.5000 BATE 09:23:36
406 4158.5000 BATE 09:24:08
35 4158.0000 BATE 09:24:13
107 4158.0000 BATE 09:24:13
297 4158.0000 BATE 09:24:16
402 4157.5000 BATE 09:24:53
37 4157.0000 BATE 09:25:07
150 4157.0000 BATE 09:25:07
80 4157.0000 BATE 09:25:07
50 4157.0000 BATE 09:25:07
8 4157.0000 BATE 09:25:07
17 4157.0000 BATE 09:25:07
10 4157.0000 BATE 09:25:07
21 4157.0000 BATE 09:25:07
462 4157.5000 BATE 09:25:41
48 4158.5000 BATE 09:27:05
16 4158.5000 BATE 09:27:05
62 4158.5000 BATE 09:27:05
4 4158.5000 BATE 09:27:06
10 4158.5000 BATE 09:27:08
83 4158.5000 BATE 09:27:21
79 4158.5000 BATE 09:27:21
40 4158.5000 BATE 09:27:21
69 4158.5000 BATE 09:27:21
74 4158.0000 BATE 09:28:17
100 4158.0000 BATE 09:28:17
27 4158.0000 BATE 09:28:17
50 4161.5000 BATE 09:29:41
100 4161.5000 BATE 09:29:41
100 4161.5000 BATE 09:29:41
227 4162.0000 BATE 09:30:01
100 4162.0000 BATE 09:30:01
130 4162.0000 BATE 09:30:01
40 4161.5000 BATE 09:30:03
22 4161.5000 BATE 09:30:03
94 4161.5000 BATE 09:30:03
212 4161.5000 BATE 09:30:03
1 4161.5000 BATE 09:30:03
34 4161.5000 BATE 09:30:04
6 4161.5000 BATE 09:30:04
228 4162.5000 BATE 09:30:24
224 4162.5000 BATE 09:30:24
197 4161.0000 BATE 09:30:46
45 4161.0000 BATE 09:30:46
366 4162.0000 BATE 09:30:46
28 4162.0000 BATE 09:30:46
31 4159.5000 BATE 09:31:11
393 4161.5000 BATE 09:32:05
224 4161.0000 BATE 09:32:53
12 4161.0000 BATE 09:32:53
102 4161.0000 BATE 09:33:03
65 4161.0000 BATE 09:33:08
33 4161.0000 BATE 09:33:08
41 4161.0000 BATE 09:33:34
4 4161.0000 BATE 09:33:34
321 4161.0000 BATE 09:33:34
116 4160.5000 BATE 09:33:38
311 4160.5000 BATE 09:33:38
16 4162.5000 BATE 09:35:03
4 4162.5000 BATE 09:35:03
116 4162.5000 BATE 09:35:03
144 4161.5000 BATE 09:35:07
292 4162.5000 BATE 09:35:07
18 4162.5000 BATE 09:35:07
39 4161.5000 BATE 09:35:43
62 4162.0000 BATE 09:36:56
104 4162.0000 BATE 09:36:56
110 4162.0000 BATE 09:36:56
16 4162.0000 BATE 09:37:11
12 4162.0000 BATE 09:37:14
18 4162.0000 BATE 09:37:33
4 4162.0000 BATE 09:37:34
14 4162.0000 BATE 09:37:38
143 4162.0000 BATE 09:37:41
57 4162.0000 BATE 09:37:41
73 4162.0000 BATE 09:37:41
142 4162.0000 BATE 09:37:41
109 4162.0000 BATE 09:37:41
437 4162.5000 BATE 09:38:23
36 4162.5000 BATE 09:38:23
475 4163.5000 BATE 09:38:23
12 4162.0000 BATE 09:38:43
12 4162.0000 BATE 09:38:45
6 4162.0000 BATE 09:38:46
87 4162.0000 BATE 09:38:48
7 4162.0000 BATE 09:38:48
96 4162.0000 BATE 09:38:48
87 4162.0000 BATE 09:38:48
14 4162.0000 BATE 09:38:48
90 4162.0000 BATE 09:38:48
373 4162.0000 BATE 09:38:48
12 4162.0000 BATE 09:38:48
15 4162.0000 BATE 09:38:54
19 4162.0000 BATE 09:39:55
362 4162.0000 BATE 09:39:57
175 4161.0000 BATE 09:40:17
80 4161.0000 BATE 09:40:17
101 4161.0000 BATE 09:40:17
35 4161.0000 BATE 09:40:17
38 4161.0000 BATE 09:40:18
374 4156.5000 BATE 09:42:30
414 4157.0000 BATE 09:42:30
411 4156.0000 BATE 09:43:41
1 4156.0000 BATE 09:43:41
3 4156.0000 BATE 09:43:41
398 4155.5000 BATE 09:43:59
68 4158.5000 BATE 09:46:40
62 4160.0000 BATE 09:47:41
27 4161.0000 BATE 09:48:16
500 4161.0000 BATE 09:48:16
449 4161.5000 BATE 09:48:16
87 4159.5000 BATE 09:48:23
106 4159.5000 BATE 09:48:23
188 4159.5000 BATE 09:48:23
398 4159.5000 BATE 09:48:46
20 4159.5000 BATE 09:48:46
10 4159.0000 BATE 09:49:03
371 4159.0000 BATE 09:49:10
39 4159.0000 BATE 09:49:10
290 4158.5000 BATE 09:49:19
90 4158.5000 BATE 09:49:19
68 4157.0000 BATE 09:50:19
6 4157.0000 BATE 09:50:25
4 4158.5000 BATE 09:52:03
595 4159.0000 BATE 09:52:40
671 4159.0000 BATE 09:53:51
378 4159.5000 BATE 09:53:51
100 4159.0000 BATE 09:53:58
446 4158.5000 BATE 09:54:07
411 4160.0000 BATE 09:54:43
448 4160.5000 BATE 09:55:19
441 4162.5000 BATE 09:58:58
131 4163.0000 BATE 09:58:58
38 4163.0000 BATE 09:59:30
594 4162.5000 BATE 09:59:51
34 4162.5000 BATE 09:59:51
436 4162.0000 BATE 10:00:00
402 4161.0000 BATE 10:00:27
429 4160.0000 BATE 10:00:36
382 4160.5000 BATE 10:01:56
45 4140.5000 BATE 10:49:39
20 4140.5000 BATE 10:49:39
28 4140.5000 BATE 10:49:39
12 4140.5000 BATE 10:49:39
10 4140.5000 BATE 10:49:39
29 4140.5000 BATE 10:49:39
17 4140.5000 BATE 10:49:39
18 4140.5000 BATE 10:49:39
62 4140.5000 BATE 10:49:39
134 4140.5000 BATE 10:49:39
23 4140.5000 BATE 10:49:39
448 4141.0000 BATE 10:49:39
436 4141.5000 BATE 10:50:19
54 4145.0000 BATE 10:51:36
30 4145.0000 BATE 10:51:36
21 4145.0000 BATE 10:51:36
17 4145.0000 BATE 10:51:39
314 4145.0000 BATE 10:51:39
10 4145.0000 BATE 10:51:39
14 4144.5000 BATE 10:52:05
66 4144.5000 BATE 10:52:06
18 4144.5000 BATE 10:52:06
8 4144.5000 BATE 10:52:10
69 4145.0000 BATE 10:53:50
53 4145.0000 BATE 10:53:50
20 4145.0000 BATE 10:53:50
58 4145.0000 BATE 10:53:50
19 4145.0000 BATE 10:53:50
122 4145.0000 BATE 10:53:50
88 4145.0000 BATE 10:53:50
36 4145.0000 BATE 10:53:50
26 4145.0000 BATE 10:53:50
10 4145.0000 BATE 10:53:52
16 4145.0000 BATE 10:53:55
26 4145.0000 BATE 10:53:55
12 4145.0000 BATE 10:53:55
10 4145.0000 BATE 10:53:57
10 4145.0000 BATE 10:53:57
12 4145.0000 BATE 10:53:59
12 4145.0000 BATE 10:53:59
417 4151.0000 BATE 10:56:00
253 4151.0000 BATE 10:56:00
328 4151.5000 BATE 10:56:28
92 4151.5000 BATE 10:56:28
308 4150.5000 BATE 10:57:16
129 4150.5000 BATE 10:57:16
387 4151.5000 BATE 10:57:16
100 4149.0000 BATE 10:57:45
92 4149.5000 BATE 10:57:45
352 4149.5000 BATE 10:57:45
176 4149.0000 BATE 11:00:16
250 4149.0000 BATE 11:00:16
428 4149.5000 BATE 11:00:16
193 4147.5000 BATE 11:01:00
12 4147.5000 BATE 11:01:00
238 4147.5000 BATE 11:01:00
350 4147.5000 BATE 11:03:03
97 4147.5000 BATE 11:03:03
424 4146.5000 BATE 11:03:32
386 4145.0000 BATE 11:03:43
34 4145.0000 BATE 11:03:43
171 4145.0000 BATE 11:05:26
153 4145.0000 BATE 11:05:30
76 4145.0000 BATE 11:05:30
413 4143.5000 BATE 11:05:31
88 4145.5000 BATE 11:07:07
8 4145.5000 BATE 11:07:26
98 4145.5000 BATE 11:07:26
116 4145.5000 BATE 11:07:26
16 4145.5000 BATE 11:07:26
90 4145.5000 BATE 11:07:26
28 4145.5000 BATE 11:07:30
56 4145.5000 BATE 11:07:30
361 4145.5000 BATE 11:07:34
221 4144.5000 BATE 11:07:55
48 4144.5000 BATE 11:07:55
9 4144.5000 BATE 11:07:55
100 4144.5000 BATE 11:08:29
117 4146.5000 BATE 11:09:41
395 4147.0000 BATE 11:09:41
30 4147.0000 BATE 11:09:47
14 4147.0000 BATE 11:09:51
8 4147.0000 BATE 11:09:51
6 4147.0000 BATE 11:09:51
10 4147.0000 BATE 11:09:53
28 4147.0000 BATE 11:09:57
383 4148.5000 BATE 11:11:24
64 4148.0000 BATE 11:12:03
141 4148.0000 BATE 11:12:03
50 4150.5000 BATE 11:12:48
43 4150.5000 BATE 11:12:51
20 4150.5000 BATE 11:12:51
413 4150.5000 BATE 11:13:00
257 4150.5000 BATE 11:13:00
455 4151.0000 BATE 11:13:18
100 4151.0000 BATE 11:13:35
170 4151.0000 BATE 11:13:35
8 4150.0000 BATE 11:13:40
10 4150.0000 BATE 11:13:43
99 4150.0000 BATE 11:13:45
29 4150.0000 BATE 11:13:45
187 4150.0000 BATE 11:13:45
42 4150.0000 BATE 11:13:45
4 4150.0000 BATE 11:13:45
100 4148.0000 BATE 11:15:27
122 4148.0000 BATE 11:15:27
105 4148.0000 BATE 11:15:27
36 4148.0000 BATE 11:15:42
50 4148.0000 BATE 11:15:42
2 4150.5000 BATE 11:17:26
50 4152.0000 BATE 11:17:51
238 4152.0000 BATE 11:17:51
181 4152.0000 BATE 11:17:51
212 4152.0000 BATE 11:17:51
440 4153.5000 BATE 11:19:38
369 4153.5000 BATE 11:19:38
55 4153.5000 BATE 11:19:38
143 4154.5000 BATE 11:21:21
492 4155.5000 BATE 11:21:21
100 4156.0000 BATE 11:23:03
100 4156.0000 BATE 11:23:07
50 4156.0000 BATE 11:23:07
100 4156.0000 BATE 11:23:07
100 4156.0000 BATE 11:23:08
50 4156.0000 BATE 11:23:08
100 4156.0000 BATE 11:23:08
106 4155.5000 BATE 11:23:08
112 4155.5000 BATE 11:23:08
458 4155.0000 BATE 11:23:12
422 4153.5000 BATE 11:24:19
14 4153.0000 BATE 11:24:44
435 4153.0000 BATE 11:24:44
381 4154.0000 BATE 11:26:58
306 4154.5000 BATE 11:28:47
126 4154.5000 BATE 11:28:47
122 4152.5000 BATE 11:29:55
383 4152.5000 BATE 11:29:55
131 4152.0000 BATE 11:30:05
62 4152.0000 BATE 11:30:05
117 4152.0000 BATE 11:30:05
13 4153.5000 BATE 11:32:08
149 4153.5000 BATE 11:32:08
75 4153.5000 BATE 11:32:08
341 4153.0000 BATE 11:32:14
172 4153.5000 BATE 11:32:14
28 4153.5000 BATE 11:32:14
240 4153.5000 BATE 11:32:14
154 4153.5000 BATE 11:32:14
58 4152.5000 BATE 11:32:41
38 4152.5000 BATE 11:32:41
100 4152.5000 BATE 11:32:41
99 4152.5000 BATE 11:32:41
113 4152.5000 BATE 11:32:41
26 4152.5000 BATE 11:32:41
100 4154.0000 BATE 11:35:34
66 4154.0000 BATE 11:35:34
92 4154.0000 BATE 11:35:34
35 4154.0000 BATE 11:35:34
48 4154.0000 BATE 11:35:34
6 4154.0000 BATE 11:35:34
3 4154.0000 BATE 11:35:34
100 4154.0000 BATE 11:35:39
33 4154.0000 BATE 11:35:39
106 4135.5000 CHIX 08:11:23
458 4138.0000 CHIX 08:11:47
22 4136.0000 CHIX 08:11:56
30 4143.0000 CHIX 08:12:59
250 4145.0000 CHIX 08:13:11
276 4145.0000 CHIX 08:13:11
100 4145.0000 CHIX 08:13:17
72 4145.0000 CHIX 08:13:17
462 4144.0000 CHIX 08:13:19
231 4145.0000 CHIX 08:13:19
8 4145.0000 CHIX 08:13:19
64 4145.0000 CHIX 08:13:19
68 4145.0000 CHIX 08:13:19
110 4145.0000 CHIX 08:13:19
1 4145.0000 CHIX 08:13:19
100 4145.0000 CHIX 08:13:19
100 4145.0000 CHIX 08:13:19
425 4144.0000 CHIX 08:13:37
20 4143.5000 CHIX 08:13:55
383 4143.5000 CHIX 08:14:00
446 4142.5000 CHIX 08:14:15
456 4143.0000 CHIX 08:15:01
422 4143.0000 CHIX 08:15:29
425 4143.0000 CHIX 08:15:50
36 4143.0000 CHIX 08:15:50
431 4143.0000 CHIX 08:16:08
21 4143.0000 CHIX 08:16:39
364 4143.0000 CHIX 08:16:39
416 4141.5000 CHIX 08:17:01
8 4141.5000 CHIX 08:17:01
37 4141.5000 CHIX 08:17:01
329 4139.5000 CHIX 08:17:33
100 4139.5000 CHIX 08:17:33
214 4144.0000 CHIX 08:18:36
219 4144.0000 CHIX 08:18:36
446 4145.0000 CHIX 08:18:57
414 4144.5000 CHIX 08:19:24
54 4144.0000 CHIX 08:19:34
100 4144.5000 CHIX 08:19:55
100 4146.5000 CHIX 08:20:31
69 4147.0000 CHIX 08:20:40
100 4147.0000 CHIX 08:20:40
215 4147.0000 CHIX 08:20:40
246 4147.0000 CHIX 08:20:40
149 4147.0000 CHIX 08:20:40
18 4147.0000 CHIX 08:21:10
17 4147.0000 CHIX 08:21:10
390 4147.0000 CHIX 08:21:11
385 4147.5000 CHIX 08:21:28
394 4149.0000 CHIX 08:21:53
392 4149.0000 CHIX 08:22:50
376 4152.0000 CHIX 08:23:30
461 4151.0000 CHIX 08:23:53
363 4149.5000 CHIX 08:24:15
70 4149.5000 CHIX 08:24:15
380 4150.0000 CHIX 08:25:44
378 4150.5000 CHIX 08:25:44
407 4147.0000 CHIX 08:26:26
380 4142.0000 CHIX 08:27:18
1 4142.0000 CHIX 08:28:34
451 4142.0000 CHIX 08:28:34
462 4143.0000 CHIX 08:28:34
381 4141.0000 CHIX 08:29:56
194 4140.5000 CHIX 08:30:22
11 4140.5000 CHIX 08:30:22
191 4140.5000 CHIX 08:30:22
209 4138.5000 CHIX 08:30:30
404 4139.5000 CHIX 08:31:48
406 4140.5000 CHIX 08:33:23
379 4141.0000 CHIX 08:33:38
386 4140.0000 CHIX 08:33:40
24 4140.0000 CHIX 08:33:40
110 4140.5000 CHIX 08:34:38
50 4140.5000 CHIX 08:34:38
200 4140.0000 CHIX 08:34:38
50 4140.0000 CHIX 08:34:38
50 4140.0000 CHIX 08:34:38
458 4140.5000 CHIX 08:34:38
79 4140.5000 CHIX 08:35:45
96 4140.5000 CHIX 08:35:45
179 4140.5000 CHIX 08:35:57
30 4140.5000 CHIX 08:35:57
372 4140.5000 CHIX 08:37:27
7 4139.5000 CHIX 08:37:30
96 4139.5000 CHIX 08:37:30
212 4139.5000 CHIX 08:37:30
100 4139.5000 CHIX 08:37:30
132 4138.5000 CHIX 08:37:54
50 4138.5000 CHIX 08:37:54
200 4138.5000 CHIX 08:37:54
462 4138.5000 CHIX 08:39:21
410 4138.0000 CHIX 08:40:20
434 4136.5000 CHIX 08:40:28
187 4140.5000 CHIX 08:43:38
186 4140.5000 CHIX 08:43:38
302 4140.5000 CHIX 08:43:38
200 4140.5000 CHIX 08:43:38
414 4140.5000 CHIX 08:43:38
320 4142.0000 CHIX 08:45:35
408 4142.5000 CHIX 08:45:35
421 4143.0000 CHIX 08:45:35
100 4145.0000 CHIX 08:47:44
100 4145.0000 CHIX 08:47:44
90 4145.0000 CHIX 08:47:44
212 4144.5000 CHIX 08:48:12
250 4144.5000 CHIX 08:48:12
400 4144.0000 CHIX 08:48:17
391 4145.5000 CHIX 08:49:27
404 4147.5000 CHIX 08:50:48
63 4147.0000 CHIX 08:51:31
215 4147.0000 CHIX 08:51:31
144 4147.0000 CHIX 08:51:52
215 4147.0000 CHIX 08:51:52
90 4147.0000 CHIX 08:51:52
142 4147.0000 CHIX 08:51:52
449 4145.0000 CHIX 08:53:06
50 4142.5000 CHIX 08:53:39
99 4144.0000 CHIX 08:54:47
331 4144.0000 CHIX 08:54:47
16 4144.0000 CHIX 08:54:47
210 4142.5000 CHIX 08:54:54
20 4142.5000 CHIX 08:54:57
217 4142.5000 CHIX 08:55:36
439 4141.0000 CHIX 08:56:28
33 4140.0000 CHIX 08:57:30
28 4140.0000 CHIX 08:57:30
383 4140.0000 CHIX 08:57:30
3 4140.0000 CHIX 08:57:31
5 4139.0000 CHIX 08:57:48
93 4139.0000 CHIX 08:57:48
61 4139.0000 CHIX 08:57:48
80 4139.0000 CHIX 08:57:48
51 4139.0000 CHIX 08:57:48
50 4139.0000 CHIX 08:57:48
45 4139.0000 CHIX 08:57:49
396 4137.5000 CHIX 08:59:02
390 4140.5000 CHIX 09:00:24
132 4142.0000 CHIX 09:01:51
50 4141.5000 CHIX 09:01:51
100 4141.5000 CHIX 09:01:51
100 4141.5000 CHIX 09:01:51
233 4142.0000 CHIX 09:01:51
111 4142.0000 CHIX 09:01:51
108 4142.0000 CHIX 09:01:51
461 4145.0000 CHIX 09:03:43
244 4145.0000 CHIX 09:03:43
174 4145.0000 CHIX 09:03:43
137 4146.0000 CHIX 09:04:06
298 4146.0000 CHIX 09:04:06
146 4144.5000 CHIX 09:04:28
32 4144.5000 CHIX 09:04:28
7 4145.0000 CHIX 09:04:28
17 4145.0000 CHIX 09:04:28
215 4144.5000 CHIX 09:06:11
182 4145.0000 CHIX 09:06:11
379 4145.5000 CHIX 09:06:11
439 4147.5000 CHIX 09:08:47
96 4147.0000 CHIX 09:11:00
31 4147.0000 CHIX 09:11:00
214 4147.0000 CHIX 09:11:43
75 4147.0000 CHIX 09:11:43
24 4147.5000 CHIX 09:11:48
250 4147.5000 CHIX 09:11:48
129 4147.5000 CHIX 09:11:49
60 4148.5000 CHIX 09:12:10
215 4148.5000 CHIX 09:12:10
388 4148.5000 CHIX 09:12:10
180 4149.5000 CHIX 09:12:27
215 4149.5000 CHIX 09:12:27
424 4150.5000 CHIX 09:14:00
344 4151.0000 CHIX 09:14:00
100 4151.0000 CHIX 09:14:00
40 4151.5000 CHIX 09:14:27
41 4151.5000 CHIX 09:14:27
1 4151.5000 CHIX 09:14:27
344 4151.5000 CHIX 09:14:27
442 4151.0000 CHIX 09:14:47
386 4152.5000 CHIX 09:16:57
460 4152.5000 CHIX 09:17:28
140 4155.5000 CHIX 09:20:31
100 4155.0000 CHIX 09:20:31
100 4155.0000 CHIX 09:20:31
160 4155.0000 CHIX 09:20:31
434 4156.0000 CHIX 09:20:31
125 4157.0000 CHIX 09:21:15
56 4157.0000 CHIX 09:21:15
266 4157.0000 CHIX 09:21:15
433 4157.5000 CHIX 09:22:41
215 4158.0000 CHIX 09:23:36
51 4158.0000 CHIX 09:23:36
174 4158.5000 CHIX 09:23:36
202 4158.5000 CHIX 09:23:36
446 4158.0000 CHIX 09:24:16
95 4158.0000 CHIX 09:25:41
351 4158.0000 CHIX 09:25:41
223 4158.5000 CHIX 09:27:21
43 4158.5000 CHIX 09:27:21
111 4158.5000 CHIX 09:27:21
69 4158.5000 CHIX 09:27:21
124 4162.0000 CHIX 09:29:56
60 4162.0000 CHIX 09:29:56
215 4162.0000 CHIX 09:29:56
140 4162.0000 CHIX 09:29:59
60 4162.0000 CHIX 09:29:59
109 4161.5000 CHIX 09:30:03
193 4161.5000 CHIX 09:30:03
110 4161.5000 CHIX 09:30:03
29 4162.0000 CHIX 09:30:24
123 4162.0000 CHIX 09:30:24
227 4162.0000 CHIX 09:30:24
296 4162.0000 CHIX 09:30:46
59 4162.0000 CHIX 09:30:46
54 4162.0000 CHIX 09:30:46
80 4162.0000 CHIX 09:30:46
445 4161.5000 CHIX 09:32:05
60 4161.5000 CHIX 09:32:42
215 4161.5000 CHIX 09:32:42
175 4161.0000 CHIX 09:33:34
206 4161.0000 CHIX 09:33:34
19 4161.0000 CHIX 09:33:34
449 4160.5000 CHIX 09:33:38
446 4162.5000 CHIX 09:35:07
457 4162.0000 CHIX 09:37:41
161 4162.0000 CHIX 09:37:41
34 4162.0000 CHIX 09:37:41
236 4162.0000 CHIX 09:37:41
10 4162.0000 CHIX 09:37:41
17 4162.5000 CHIX 09:38:23
430 4162.5000 CHIX 09:38:23
441 4163.5000 CHIX 09:38:23
449 4162.0000 CHIX 09:39:57
38 4158.5000 CHIX 09:41:06
29 4158.5000 CHIX 09:41:06
142 4158.5000 CHIX 09:41:15
186 4158.5000 CHIX 09:41:19
391 4157.0000 CHIX 09:42:30
1 4156.0000 CHIX 09:42:32
409 4156.0000 CHIX 09:42:32
433 4155.0000 CHIX 09:43:59
496 4160.0000 CHIX 09:48:16
188 4161.0000 CHIX 09:48:16
215 4160.5000 CHIX 09:48:16
397 4161.0000 CHIX 09:48:16
402 4159.5000 CHIX 09:48:46
378 4159.0000 CHIX 09:49:10
570 4159.0000 CHIX 09:52:40
630 4159.5000 CHIX 09:53:51
399 4158.5000 CHIX 09:54:07
386 4160.0000 CHIX 09:54:43
440 4160.5000 CHIX 09:55:19
14 4160.5000 CHIX 09:57:00
62 4160.5000 CHIX 09:57:00
4 4160.5000 CHIX 09:57:00
8 4160.5000 CHIX 09:57:02
10 4160.5000 CHIX 09:57:05
4 4160.5000 CHIX 09:57:08
6 4160.5000 CHIX 09:57:08
14 4160.5000 CHIX 09:57:12
11 4160.5000 CHIX 09:57:13
60 4160.5000 CHIX 09:57:13
65 4160.5000 CHIX 09:58:04
341 4162.5000 CHIX 09:59:15
395 4162.5000 CHIX 09:59:51
57 4162.5000 CHIX 09:59:51
48 4162.5000 CHIX 09:59:51
419 4162.0000 CHIX 10:00:00
100 4160.5000 CHIX 10:00:27
380 4160.0000 CHIX 10:00:36
358 4160.5000 CHIX 10:01:56
44 4160.5000 CHIX 10:01:56
66 4140.5000 CHIX 10:49:39
442 4141.0000 CHIX 10:49:39
162 4142.0000 CHIX 10:50:19
215 4142.0000 CHIX 10:50:19
14 4146.0000 CHIX 10:54:36
726 4146.5000 CHIX 10:55:14
290 4151.5000 CHIX 10:55:45
60 4151.5000 CHIX 10:55:45
33 4151.5000 CHIX 10:55:45
101 4151.0000 CHIX 10:55:45
100 4151.5000 CHIX 10:55:56
215 4151.5000 CHIX 10:55:56
96 4151.0000 CHIX 10:56:00
27 4151.0000 CHIX 10:56:00
246 4151.0000 CHIX 10:56:00
123 4151.0000 CHIX 10:56:00
408 4150.5000 CHIX 10:57:16
438 4151.5000 CHIX 10:57:16
450 4149.0000 CHIX 11:00:16
430 4149.5000 CHIX 11:00:16
427 4147.5000 CHIX 11:03:03
445 4146.5000 CHIX 11:03:32
429 4145.5000 CHIX 11:03:40
18 4145.5000 CHIX 11:03:40
25 4145.0000 CHIX 11:05:30
347 4145.0000 CHIX 11:05:30
423 4144.0000 CHIX 11:05:31
407 4145.5000 CHIX 11:07:34
31 4145.5000 CHIX 11:07:34
443 4147.0000 CHIX 11:09:41
150 4147.0000 CHIX 11:09:41
286 4147.0000 CHIX 11:09:41
100 4148.5000 CHIX 11:12:03
215 4148.5000 CHIX 11:12:03
436 4150.5000 CHIX 11:13:00
170 4151.0000 CHIX 11:13:18
249 4151.0000 CHIX 11:13:18
444 4151.0000 CHIX 11:13:35
366 4150.0000 CHIX 11:13:45
91 4150.0000 CHIX 11:13:45
401 4148.5000 CHIX 11:15:27
8 4148.5000 CHIX 11:15:27
48 4151.5000 CHIX 11:17:51
52 4151.5000 CHIX 11:17:51
299 4151.5000 CHIX 11:17:54
31 4151.5000 CHIX 11:17:54
112 4153.5000 CHIX 11:19:25
70 4153.5000 CHIX 11:19:25
279 4153.5000 CHIX 11:19:38
412 4155.5000 CHIX 11:21:21
371 4155.5000 CHIX 11:23:08
58 4155.5000 CHIX 11:23:08
375 4154.0000 CHIX 11:23:12
502 4155.0000 CHIX 11:23:12
14 4153.0000 CHIX 11:24:44
406 4153.0000 CHIX 11:24:44
143 4154.0000 CHIX 11:26:58
240 4154.0000 CHIX 11:26:58
450 4154.5000 CHIX 11:28:47
38 4152.5000 CHIX 11:29:55
389 4152.5000 CHIX 11:29:55
371 4153.5000 CHIX 11:32:14
359 4153.5000 CHIX 11:32:14
36 4153.5000 CHIX 11:32:14
196 4152.5000 CHIX 11:32:41
31 4152.5000 CHIX 11:32:41
61 4152.5000 CHIX 11:32:41
23 4152.5000 CHIX 11:32:41
106 4152.5000 CHIX 11:32:42
144 4152.5000 CHIX 11:32:42
119 4152.5000 CHIX 11:32:42
124 4152.5000 CHIX 11:32:42
149 4134.0000 LSE 08:10:42
64 4134.0000 LSE 08:10:42
231 4134.0000 LSE 08:10:54
250 4136.0000 LSE 08:11:19
384 4136.0000 LSE 08:11:20
115 4136.0000 LSE 08:11:20
391 4136.0000 LSE 08:11:23
362 4136.0000 LSE 08:11:23
326 4137.5000 LSE 08:11:47
30 4137.5000 LSE 08:11:47
505 4137.0000 LSE 08:11:55
15 4136.5000 LSE 08:11:56
26 4146.5000 LSE 08:13:17
200 4146.5000 LSE 08:13:17
180 4146.5000 LSE 08:13:17
25 4146.0000 LSE 08:13:17
125 4146.0000 LSE 08:13:17
306 4146.0000 LSE 08:13:17
455 4145.5000 LSE 08:13:17
625 4144.5000 LSE 08:13:19
416 4145.0000 LSE 08:13:19
109 4144.5000 LSE 08:13:37
396 4144.0000 LSE 08:13:37
250 4144.5000 LSE 08:13:37
65 4143.5000 LSE 08:13:43
365 4145.0000 LSE 08:13:52
79 4145.0000 LSE 08:13:52
134 4145.0000 LSE 08:13:52
76 4145.0000 LSE 08:13:52
238 4145.0000 LSE 08:13:52
64 4145.0000 LSE 08:13:52
591 4144.0000 LSE 08:13:55
426 4143.5000 LSE 08:14:00
366 4142.5000 LSE 08:14:15
194 4143.0000 LSE 08:14:44
204 4143.0000 LSE 08:14:44
402 4143.0000 LSE 08:15:01
391 4143.5000 LSE 08:15:01
397 4142.5000 LSE 08:15:02
394 4143.0000 LSE 08:15:29
381 4143.0000 LSE 08:15:29
381 4143.5000 LSE 08:15:29
418 4143.5000 LSE 08:15:40
76 4143.5000 LSE 08:15:46
62 4143.5000 LSE 08:15:48
172 4143.5000 LSE 08:15:50
114 4143.5000 LSE 08:15:50
150 4143.5000 LSE 08:15:50
353 4143.0000 LSE 08:15:50
268 4143.5000 LSE 08:15:50
408 4143.0000 LSE 08:16:08
377 4144.0000 LSE 08:16:30
266 4142.5000 LSE 08:16:58
151 4142.5000 LSE 08:16:58
100 4141.0000 LSE 08:17:21
286 4141.0000 LSE 08:17:23
354 4139.0000 LSE 08:17:33
386 4144.5000 LSE 08:18:36
404 4145.0000 LSE 08:18:57
91 4144.5000 LSE 08:18:57
335 4144.5000 LSE 08:19:02
69 4144.5000 LSE 08:19:02
436 4144.5000 LSE 08:19:24
424 4146.0000 LSE 08:19:59
380 4145.5000 LSE 08:19:59
152 4147.0000 LSE 08:20:11
12 4147.0000 LSE 08:20:11
190 4147.0000 LSE 08:20:11
282 4147.0000 LSE 08:20:15
60 4147.0000 LSE 08:20:15
131 4147.0000 LSE 08:20:15
200 4147.0000 LSE 08:20:31
150 4147.0000 LSE 08:20:31
398 4147.0000 LSE 08:20:40
166 4147.5000 LSE 08:21:09
100 4147.5000 LSE 08:21:09
46 4147.5000 LSE 08:21:09
41 4147.5000 LSE 08:21:09
203 4146.5000 LSE 08:21:15
150 4146.5000 LSE 08:21:15
396 4146.5000 LSE 08:21:15
409 4146.5000 LSE 08:21:15
249 4149.5000 LSE 08:21:53
172 4149.5000 LSE 08:21:53
447 4148.0000 LSE 08:21:55
150 4148.0000 LSE 08:22:31
424 4149.0000 LSE 08:22:50
412 4148.5000 LSE 08:22:59
383 4152.0000 LSE 08:23:30
376 4151.0000 LSE 08:23:34
413 4150.5000 LSE 08:23:37
424 4151.0000 LSE 08:23:53
398 4149.5000 LSE 08:24:15
45 4149.5000 LSE 08:24:56
300 4149.5000 LSE 08:24:56
67 4149.5000 LSE 08:24:56
150 4151.0000 LSE 08:25:40
423 4150.5000 LSE 08:25:44
431 4149.0000 LSE 08:26:00
150 4148.0000 LSE 08:26:08
397 4146.5000 LSE 08:26:10
55 4146.5000 LSE 08:26:31
77 4146.5000 LSE 08:26:31
96 4146.5000 LSE 08:26:31
132 4146.5000 LSE 08:26:31
418 4142.5000 LSE 08:27:10
150 4143.5000 LSE 08:28:09
85 4141.5000 LSE 08:28:34
269 4141.5000 LSE 08:28:34
53 4141.5000 LSE 08:28:34
400 4143.0000 LSE 08:28:34
134 4140.5000 LSE 08:28:40
218 4140.5000 LSE 08:28:40
282 4140.0000 LSE 08:28:50
110 4140.0000 LSE 08:28:51
419 4139.0000 LSE 08:28:53
11 4141.0000 LSE 08:29:56
200 4141.0000 LSE 08:29:56
150 4141.0000 LSE 08:29:56
27 4141.0000 LSE 08:29:56
341 4141.0000 LSE 08:29:56
122 4140.5000 LSE 08:30:22
50 4140.5000 LSE 08:30:22
220 4140.5000 LSE 08:30:22
103 4140.5000 LSE 08:30:22
57 4140.5000 LSE 08:30:22
267 4140.5000 LSE 08:30:22
398 4139.5000 LSE 08:31:48
428 4140.0000 LSE 08:31:59
419 4140.5000 LSE 08:32:45
46 4140.5000 LSE 08:33:18
226 4140.5000 LSE 08:33:23
84 4140.5000 LSE 08:33:23
412 4139.5000 LSE 08:33:40
403 4140.5000 LSE 08:33:40
32 4140.5000 LSE 08:34:34
368 4140.5000 LSE 08:34:38
357 4141.5000 LSE 08:35:19
413 4142.0000 LSE 08:35:45
129 4142.0000 LSE 08:35:45
17 4142.0000 LSE 08:35:45
200 4141.5000 LSE 08:35:45
50 4141.5000 LSE 08:35:45
190 4141.5000 LSE 08:35:45
22 4141.5000 LSE 08:35:45
50 4141.5000 LSE 08:35:45
150 4141.5000 LSE 08:35:45
150 4141.0000 LSE 08:35:45
190 4141.0000 LSE 08:35:45
148 4141.0000 LSE 08:35:45
209 4141.0000 LSE 08:35:45
388 4141.0000 LSE 08:35:45
373 4140.5000 LSE 08:37:27
435 4139.0000 LSE 08:37:54
150 4137.5000 LSE 08:37:59
428 4138.0000 LSE 08:38:45
387 4138.0000 LSE 08:38:45
422 4138.5000 LSE 08:39:21
56 4138.5000 LSE 08:39:21
191 4138.5000 LSE 08:39:21
128 4138.5000 LSE 08:39:21
421 4138.5000 LSE 08:39:21
188 4138.0000 LSE 08:40:20
205 4138.0000 LSE 08:40:20
422 4137.0000 LSE 08:40:28
405 4137.0000 LSE 08:40:28
16 4136.0000 LSE 08:40:36
52 4136.0000 LSE 08:40:36
100 4136.0000 LSE 08:40:36
29 4136.0000 LSE 08:40:36
110 4136.0000 LSE 08:40:40
121 4136.0000 LSE 08:40:55
116 4136.0000 LSE 08:40:55
248 4136.0000 LSE 08:40:55
391 4135.5000 LSE 08:41:08
355 4135.5000 LSE 08:41:08
393 4139.0000 LSE 08:42:17
400 4139.0000 LSE 08:42:17
306 4141.0000 LSE 08:43:20
1580 4141.0000 LSE 08:43:20
230 4141.0000 LSE 08:43:20
165 4141.0000 LSE 08:43:20
273 4140.5000 LSE 08:43:38
150 4140.5000 LSE 08:43:38
425 4140.5000 LSE 08:43:38
434 4139.5000 LSE 08:44:14
388 4139.5000 LSE 08:44:14
32 4142.5000 LSE 08:45:35
378 4142.5000 LSE 08:45:35
526 4142.5000 LSE 08:45:35
370 4143.5000 LSE 08:45:35
542 4143.5000 LSE 08:45:35
150 4143.5000 LSE 08:46:52
389 4143.5000 LSE 08:46:52
387 4143.5000 LSE 08:46:52
50 4145.0000 LSE 08:47:37
190 4145.0000 LSE 08:47:37
432 4145.0000 LSE 08:47:37
770 4145.0000 LSE 08:47:37
412 4145.0000 LSE 08:47:38
50 4145.0000 LSE 08:47:40
60 4145.0000 LSE 08:47:40
306 4145.0000 LSE 08:47:40
460 4145.0000 LSE 08:47:40
415 4145.0000 LSE 08:47:49
36 4145.0000 LSE 08:47:49
150 4145.0000 LSE 08:47:49
230 4145.0000 LSE 08:47:49
394 4145.0000 LSE 08:47:49
150 4144.5000 LSE 08:48:12
50 4144.5000 LSE 08:48:12
69 4144.5000 LSE 08:48:12
452 4144.5000 LSE 08:48:12
48 4144.5000 LSE 08:48:12
428 4144.5000 LSE 08:48:12
37 4144.0000 LSE 08:48:17
37 4144.0000 LSE 08:48:17
333 4144.0000 LSE 08:48:17
50 4144.0000 LSE 08:48:17
70 4144.0000 LSE 08:48:17
50 4144.0000 LSE 08:48:17
150 4144.0000 LSE 08:48:17
428 4144.0000 LSE 08:48:17
404 4144.0000 LSE 08:48:17
218 4146.0000 LSE 08:49:26
412 4145.5000 LSE 08:49:27
464 4145.5000 LSE 08:49:27
306 4148.0000 LSE 08:50:43
512 4148.0000 LSE 08:50:43
598 4148.0000 LSE 08:50:43
108 4147.5000 LSE 08:50:48
69 4147.5000 LSE 08:50:48
50 4147.5000 LSE 08:50:48
306 4147.5000 LSE 08:50:48
402 4147.5000 LSE 08:50:48
455 4147.5000 LSE 08:50:48
378 4147.0000 LSE 08:50:49
437 4146.5000 LSE 08:50:57
422 4146.5000 LSE 08:50:57
411 4147.5000 LSE 08:51:30
234 4147.5000 LSE 08:51:30
41 4147.5000 LSE 08:51:30
151 4147.5000 LSE 08:51:30
286 4147.0000 LSE 08:51:31
65 4147.0000 LSE 08:51:31
129 4147.0000 LSE 08:51:31
216 4147.0000 LSE 08:51:31
150 4147.0000 LSE 08:51:52
433 4147.0000 LSE 08:51:52
115 4147.0000 LSE 08:51:52
421 4147.0000 LSE 08:51:52
359 4146.5000 LSE 08:52:23
367 4146.5000 LSE 08:52:23
144 4146.0000 LSE 08:52:24
143 4146.0000 LSE 08:52:24
98 4146.0000 LSE 08:52:24
83 4146.0000 LSE 08:52:24
190 4146.0000 LSE 08:52:24
143 4146.0000 LSE 08:52:24
409 4145.0000 LSE 08:53:06
435 4145.0000 LSE 08:53:06
383 4143.0000 LSE 08:53:15
356 4143.0000 LSE 08:53:39
353 4143.0000 LSE 08:53:39
109 4143.0000 LSE 08:53:39
259 4143.0000 LSE 08:53:39
146 4143.5000 LSE 08:54:47
50 4143.5000 LSE 08:54:47
150 4143.5000 LSE 08:54:47
69 4143.5000 LSE 08:54:47
192 4144.0000 LSE 08:54:47
239 4144.0000 LSE 08:54:47
36 4143.0000 LSE 08:55:28
50 4143.0000 LSE 08:55:28
70 4143.0000 LSE 08:55:28
150 4143.0000 LSE 08:55:28
50 4143.0000 LSE 08:55:28
358 4143.5000 LSE 08:55:28
384 4142.5000 LSE 08:55:36
394 4142.5000 LSE 08:55:36
147 4141.5000 LSE 08:56:08
170 4141.5000 LSE 08:56:08
43 4141.5000 LSE 08:56:08
7 4141.5000 LSE 08:56:08
69 4141.5000 LSE 08:56:08
306 4141.5000 LSE 08:56:08
291 4142.0000 LSE 08:56:08
100 4142.0000 LSE 08:56:08
407 4141.0000 LSE 08:56:28
306 4141.0000 LSE 08:57:25
370 4140.5000 LSE 08:57:27
379 4140.5000 LSE 08:57:27
16 4140.5000 LSE 08:57:27
351 4139.5000 LSE 08:57:31
371 4139.5000 LSE 08:57:31
399 4139.0000 LSE 08:57:48
391 4139.0000 LSE 08:57:48
218 4138.5000 LSE 08:57:55
139 4138.5000 LSE 08:57:55
73 4137.5000 LSE 08:58:19
306 4137.5000 LSE 08:58:19
360 4137.5000 LSE 08:58:19
34 4138.0000 LSE 08:58:30
349 4138.0000 LSE 08:58:30
10 4138.0000 LSE 08:58:35
150 4138.0000 LSE 08:58:35
200 4138.0000 LSE 08:58:35
125 4140.5000 LSE 09:00:24
50 4140.5000 LSE 09:00:24
100 4140.0000 LSE 09:00:24
417 4140.5000 LSE 09:00:24
364 4140.5000 LSE 09:00:24
442 4142.0000 LSE 09:01:51
495 4142.0000 LSE 09:01:51
150 4142.0000 LSE 09:01:51
276 4142.0000 LSE 09:01:51
306 4142.0000 LSE 09:01:51
501 4142.0000 LSE 09:01:51
75 4142.0000 LSE 09:01:51
6 4142.0000 LSE 09:02:07
63 4142.0000 LSE 09:02:12
146 4144.0000 LSE 09:02:59
63 4144.0000 LSE 09:02:59
208 4144.0000 LSE 09:02:59
3 4144.0000 LSE 09:02:59
81 4145.0000 LSE 09:03:14
402 4145.0000 LSE 09:03:14
3 4145.0000 LSE 09:03:14
210 4145.0000 LSE 09:03:14
222 4145.0000 LSE 09:03:14
20 4145.0000 LSE 09:03:43
349 4145.0000 LSE 09:03:43
382 4145.0000 LSE 09:03:43
30 4145.0000 LSE 09:03:43
153 4145.5000 LSE 09:04:28
69 4145.5000 LSE 09:04:28
69 4145.5000 LSE 09:04:28
50 4145.5000 LSE 09:04:28
50 4145.5000 LSE 09:04:28
190 4145.5000 LSE 09:04:28
50 4145.5000 LSE 09:04:28
66 4145.5000 LSE 09:04:28
69 4145.5000 LSE 09:04:28
69 4145.5000 LSE 09:04:28
69 4145.5000 LSE 09:04:28
353 4145.5000 LSE 09:04:28
355 4145.5000 LSE 09:04:28
353 4145.5000 LSE 09:04:28
69 4146.5000 LSE 09:04:47
22 4146.5000 LSE 09:04:47
150 4146.5000 LSE 09:04:50
50 4146.5000 LSE 09:04:50
504 4146.0000 LSE 09:04:52
479 4146.0000 LSE 09:04:52
5 4146.0000 LSE 09:05:10
24 4146.0000 LSE 09:05:25
22 4146.0000 LSE 09:05:30
421 4146.0000 LSE 09:05:30
516 4146.0000 LSE 09:05:30
375 4146.0000 LSE 09:05:30
38 4144.5000 LSE 09:06:11
412 4145.0000 LSE 09:06:11
154 4145.5000 LSE 09:06:11
351 4145.5000 LSE 09:06:11
449 4145.5000 LSE 09:06:11
18 4144.0000 LSE 09:06:28
50 4144.0000 LSE 09:06:28
306 4144.0000 LSE 09:06:28
70 4143.5000 LSE 09:06:28
534 4144.0000 LSE 09:06:28
56 4144.0000 LSE 09:06:28
29 4144.0000 LSE 09:06:28
4 4144.0000 LSE 09:06:28
266 4144.0000 LSE 09:06:28
409 4143.0000 LSE 09:06:46
422 4143.0000 LSE 09:06:46
368 4143.0000 LSE 09:06:46
418 4147.5000 LSE 09:08:47
412 4147.5000 LSE 09:08:47
423 4147.0000 LSE 09:08:57
392 4147.0000 LSE 09:08:57
15 4146.5000 LSE 09:10:18
8 4148.5000 LSE 09:12:10
35 4148.5000 LSE 09:12:10
250 4148.5000 LSE 09:12:10
42 4148.5000 LSE 09:12:10
107 4148.5000 LSE 09:12:10
53 4148.5000 LSE 09:12:10
250 4148.5000 LSE 09:12:10
202 4148.5000 LSE 09:12:10
16 4149.5000 LSE 09:12:20
13 4150.0000 LSE 09:12:25
82 4150.0000 LSE 09:12:25
14 4150.0000 LSE 09:12:25
36 4150.0000 LSE 09:12:25
14 4150.0000 LSE 09:12:25
212 4150.0000 LSE 09:12:25
365 4150.0000 LSE 09:12:26
175 4150.0000 LSE 09:12:26
181 4150.0000 LSE 09:12:26
369 4149.5000 LSE 09:12:27
361 4150.0000 LSE 09:12:27
369 4149.5000 LSE 09:12:27
69 4151.0000 LSE 09:14:00
50 4151.0000 LSE 09:14:00
50 4151.0000 LSE 09:14:00
50 4151.0000 LSE 09:14:00
245 4151.0000 LSE 09:14:00
116 4151.0000 LSE 09:14:00
218 4151.0000 LSE 09:14:00
305 4151.0000 LSE 09:14:00
304 4151.5000 LSE 09:14:00
254 4151.5000 LSE 09:14:00
367 4151.5000 LSE 09:14:00
307 4151.5000 LSE 09:14:00
382 4152.0000 LSE 09:14:21
428 4152.0000 LSE 09:14:21
433 4151.5000 LSE 09:14:27
437 4151.5000 LSE 09:14:27
364 4151.5000 LSE 09:14:47
162 4151.5000 LSE 09:14:47
69 4151.5000 LSE 09:14:47
126 4151.5000 LSE 09:14:47
22 4151.5000 LSE 09:14:47
390 4150.5000 LSE 09:14:55
437 4150.5000 LSE 09:14:55
104 4152.5000 LSE 09:16:39
200 4152.0000 LSE 09:16:57
60 4152.0000 LSE 09:16:57
416 4152.5000 LSE 09:16:57
403 4152.5000 LSE 09:16:57
325 4152.5000 LSE 09:16:57
50 4152.5000 LSE 09:17:28
433 4152.5000 LSE 09:17:28
479 4152.5000 LSE 09:17:28
88 4153.0000 LSE 09:18:03
20 4153.0000 LSE 09:18:03
148 4153.5000 LSE 09:18:24
45 4153.5000 LSE 09:18:24
431 4154.5000 LSE 09:18:32
384 4154.5000 LSE 09:19:32
482 4154.5000 LSE 09:19:32
70 4154.5000 LSE 09:19:32
14 4154.5000 LSE 09:19:32
365 4155.5000 LSE 09:19:56
50 4155.5000 LSE 09:20:31
50 4155.5000 LSE 09:20:31
50 4155.5000 LSE 09:20:31
69 4155.5000 LSE 09:20:31
366 4155.0000 LSE 09:20:31
147 4155.5000 LSE 09:20:31
421 4156.0000 LSE 09:20:31
404 4156.0000 LSE 09:20:31
413 4156.0000 LSE 09:20:31
370 4156.0000 LSE 09:20:31
77 4157.0000 LSE 09:20:52
230 4157.0000 LSE 09:20:52
50 4157.0000 LSE 09:20:52
50 4157.0000 LSE 09:20:52
232 4157.0000 LSE 09:21:15
13 4157.0000 LSE 09:21:15
590 4157.5000 LSE 09:21:15
561 4157.5000 LSE 09:21:15
46 4158.0000 LSE 09:22:19
16 4158.0000 LSE 09:22:23
10 4158.0000 LSE 09:22:26
12 4158.0000 LSE 09:22:29
4 4158.0000 LSE 09:22:30
399 4158.0000 LSE 09:22:33
402 4158.0000 LSE 09:22:33
239 4158.0000 LSE 09:22:33
60 4158.0000 LSE 09:22:33
50 4157.5000 LSE 09:22:41
69 4157.5000 LSE 09:22:41
50 4157.5000 LSE 09:22:41
50 4157.5000 LSE 09:22:41
140 4157.5000 LSE 09:22:41
472 4157.0000 LSE 09:22:41
435 4157.0000 LSE 09:22:41
406 4157.0000 LSE 09:22:48
2 4157.0000 LSE 09:22:49
399 4158.5000 LSE 09:23:36
287 4158.5000 LSE 09:23:36
108 4158.5000 LSE 09:23:36
390 4158.5000 LSE 09:24:08
413 4158.5000 LSE 09:24:08
17 4158.5000 LSE 09:24:13
150 4158.5000 LSE 09:24:13
288 4158.5000 LSE 09:24:13
70 4158.5000 LSE 09:24:13
50 4158.5000 LSE 09:24:13
76 4158.5000 LSE 09:24:13
497 4158.0000 LSE 09:24:16
492 4158.0000 LSE 09:24:16
382 4157.5000 LSE 09:24:53
389 4157.5000 LSE 09:24:53
21 4157.5000 LSE 09:24:53
400 4158.0000 LSE 09:24:53
358 4158.0000 LSE 09:24:53
420 4157.0000 LSE 09:25:07
436 4157.0000 LSE 09:25:07
91 4158.0000 LSE 09:25:33
304 4158.0000 LSE 09:25:41
335 4158.0000 LSE 09:25:41
31 4158.0000 LSE 09:25:41
20 4158.0000 LSE 09:25:41
85 4157.0000 LSE 09:25:46
79 4157.0000 LSE 09:25:46
187 4157.0000 LSE 09:25:46
50 4159.0000 LSE 09:26:55
150 4159.0000 LSE 09:27:08
69 4159.0000 LSE 09:27:08
50 4159.0000 LSE 09:27:08
430 4158.5000 LSE 09:27:21
503 4158.5000 LSE 09:27:21
100 4158.5000 LSE 09:28:09
70 4158.5000 LSE 09:28:17
350 4160.0000 LSE 09:29:20
364 4162.0000 LSE 09:29:59
194 4162.0000 LSE 09:29:59
213 4162.0000 LSE 09:29:59
212 4162.0000 LSE 09:29:59
50 4162.0000 LSE 09:30:01
150 4162.0000 LSE 09:30:01
60 4162.0000 LSE 09:30:01
69 4162.0000 LSE 09:30:01
415 4162.0000 LSE 09:30:01
15 4162.0000 LSE 09:30:01
275 4162.0000 LSE 09:30:01
2 4162.0000 LSE 09:30:01
133 4162.0000 LSE 09:30:01
175 4161.5000 LSE 09:30:03
183 4161.5000 LSE 09:30:03
361 4161.5000 LSE 09:30:03
353 4163.0000 LSE 09:30:21
102 4163.0000 LSE 09:30:21
419 4163.0000 LSE 09:30:21
67 4163.0000 LSE 09:30:21
562 4162.5000 LSE 09:30:24
426 4162.5000 LSE 09:30:24
402 4161.0000 LSE 09:30:46
358 4161.0000 LSE 09:30:46
150 4161.5000 LSE 09:30:46
69 4161.5000 LSE 09:30:46
50 4161.5000 LSE 09:30:46
395 4162.0000 LSE 09:30:46
370 4162.0000 LSE 09:30:46
353 4159.5000 LSE 09:31:11
363 4159.5000 LSE 09:31:11
69 4161.0000 LSE 09:32:05
367 4161.5000 LSE 09:32:05
423 4161.5000 LSE 09:32:05
4 4161.5000 LSE 09:33:29
74 4161.5000 LSE 09:33:29
30 4161.5000 LSE 09:33:29
69 4161.5000 LSE 09:33:30
150 4161.5000 LSE 09:33:30
50 4161.5000 LSE 09:33:30
117 4161.0000 LSE 09:33:34
262 4161.0000 LSE 09:33:34
359 4161.0000 LSE 09:33:34
378 4160.5000 LSE 09:33:38
487 4160.5000 LSE 09:33:38
396 4162.5000 LSE 09:34:40
441 4162.5000 LSE 09:35:07
450 4162.5000 LSE 09:35:07
357 4162.0000 LSE 09:35:43
150 4162.0000 LSE 09:35:43
1000 4162.0000 LSE 09:35:43
61 4162.0000 LSE 09:35:43
50 4162.5000 LSE 09:36:46
69 4162.5000 LSE 09:36:46
50 4162.5000 LSE 09:36:46
60 4162.5000 LSE 09:36:46
150 4162.5000 LSE 09:36:46
5 4162.5000 LSE 09:37:19
69 4162.5000 LSE 09:37:29
150 4162.5000 LSE 09:37:29
397 4162.5000 LSE 09:37:29
388 4162.5000 LSE 09:37:29
397 4162.5000 LSE 09:37:29
369 4162.0000 LSE 09:37:41
73 4162.0000 LSE 09:37:41
326 4162.0000 LSE 09:37:41
76 4162.0000 LSE 09:37:41
132 4162.0000 LSE 09:37:41
184 4162.0000 LSE 09:37:41
413 4163.0000 LSE 09:38:23
405 4163.0000 LSE 09:38:23
433 4163.5000 LSE 09:38:23
358 4163.5000 LSE 09:38:23
145 4162.0000 LSE 09:38:48
43 4162.0000 LSE 09:38:48
40 4162.0000 LSE 09:38:48
87 4162.0000 LSE 09:38:48
144 4162.0000 LSE 09:38:48
85 4162.0000 LSE 09:38:48
6 4161.5000 LSE 09:39:24
69 4161.5000 LSE 09:39:24
50 4161.5000 LSE 09:39:24
305 4161.5000 LSE 09:39:24
356 4161.5000 LSE 09:39:24
279 4162.0000 LSE 09:39:24
399 4162.0000 LSE 09:39:57
11 4162.0000 LSE 09:39:57
364 4161.5000 LSE 09:40:17
352 4161.5000 LSE 09:40:17
150 4159.0000 LSE 09:40:48
50 4159.0000 LSE 09:40:48
69 4159.0000 LSE 09:40:48
234 4158.5000 LSE 09:41:06
167 4158.5000 LSE 09:41:06
397 4158.0000 LSE 09:41:19
418 4158.0000 LSE 09:41:40
69 4156.5000 LSE 09:42:30
51 4157.0000 LSE 09:42:30
373 4157.0000 LSE 09:42:30
163 4156.0000 LSE 09:42:32
245 4156.0000 LSE 09:42:32
377 4156.0000 LSE 09:42:32
413 4155.5000 LSE 09:43:20
410 4155.5000 LSE 09:43:20
408 4155.5000 LSE 09:43:59
50 4160.5000 LSE 09:47:41
130 4160.5000 LSE 09:47:41
69 4160.5000 LSE 09:47:41
72 4160.5000 LSE 09:47:41
2136 4160.5000 LSE 09:47:41
50 4160.5000 LSE 09:48:16
103 4160.0000 LSE 09:48:16
121 4160.5000 LSE 09:48:16
50 4160.5000 LSE 09:48:16
276 4160.0000 LSE 09:48:16
69 4160.5000 LSE 09:48:16
184 4160.5000 LSE 09:48:16
50 4160.5000 LSE 09:48:16
544 4160.0000 LSE 09:48:16
11 4160.0000 LSE 09:48:16
454 4161.0000 LSE 09:48:16
186 4159.5000 LSE 09:48:23
116 4159.5000 LSE 09:48:23
52 4159.5000 LSE 09:48:23
79 4159.5000 LSE 09:48:23
1000 4160.0000 LSE 09:48:33
1000 4160.0000 LSE 09:48:33
43 4159.0000 LSE 09:48:46
50 4159.0000 LSE 09:48:46
160 4159.0000 LSE 09:48:46
50 4159.0000 LSE 09:48:46
69 4159.0000 LSE 09:48:46
405 4159.5000 LSE 09:48:46
367 4159.0000 LSE 09:49:10
362 4158.0000 LSE 09:49:19
10 4158.0000 LSE 09:49:19
366 4158.0000 LSE 09:49:19
6 4158.0000 LSE 09:51:19
500 4158.0000 LSE 09:51:19
18 4158.0000 LSE 09:51:39
69 4158.0000 LSE 09:51:39
50 4158.0000 LSE 09:51:39
132 4158.0000 LSE 09:51:39
60 4158.0000 LSE 09:51:39
305 4158.0000 LSE 09:51:39
507 4159.0000 LSE 09:52:40
98 4159.0000 LSE 09:52:40
119 4159.0000 LSE 09:52:40
184 4159.0000 LSE 09:52:40
150 4159.0000 LSE 09:53:51
69 4159.0000 LSE 09:53:51
50 4159.0000 LSE 09:53:51
414 4159.5000 LSE 09:53:51
12 4159.5000 LSE 09:53:51
384 4159.5000 LSE 09:53:51
50 4159.0000 LSE 09:54:07
50 4159.0000 LSE 09:54:07
150 4159.0000 LSE 09:54:07
1 4159.0000 LSE 09:54:07
68 4159.0000 LSE 09:54:07
50 4159.0000 LSE 09:54:07
305 4159.0000 LSE 09:54:07
386 4160.0000 LSE 09:54:43
356 4160.0000 LSE 09:54:43
11 4161.0000 LSE 09:55:19
50 4160.5000 LSE 09:55:19
50 4160.5000 LSE 09:55:19
150 4160.5000 LSE 09:55:19
50 4160.5000 LSE 09:55:19
69 4160.5000 LSE 09:55:19
436 4160.5000 LSE 09:55:19
427 4161.0000 LSE 09:55:19
371 4161.0000 LSE 09:55:19
50 4160.5000 LSE 09:56:02
50 4160.5000 LSE 09:56:02
422 4160.5000 LSE 09:56:02
499 4160.5000 LSE 09:56:02
40 4160.5000 LSE 09:57:13
4 4160.5000 LSE 09:57:17
432 4161.0000 LSE 09:57:28
135 4161.0000 LSE 09:57:28
184 4161.0000 LSE 09:57:49
364 4163.0000 LSE 09:58:54
69 4163.0000 LSE 09:58:54
72 4163.0000 LSE 09:58:54
50 4163.0000 LSE 09:58:54
50 4163.0000 LSE 09:58:54
72 4163.0000 LSE 09:58:54
297 4163.0000 LSE 09:58:54
190 4163.0000 LSE 09:58:54
3 4163.0000 LSE 09:58:58
60 4163.0000 LSE 09:58:58
69 4163.0000 LSE 09:58:58
50 4163.0000 LSE 09:58:58
388 4163.0000 LSE 09:58:59
50 4163.0000 LSE 09:59:15
70 4163.0000 LSE 09:59:15
136 4163.0000 LSE 09:59:15
14 4163.0000 LSE 09:59:15
60 4163.0000 LSE 09:59:15
424 4163.0000 LSE 09:59:15
970 4162.5000 LSE 09:59:51
50 4162.5000 LSE 09:59:51
69 4162.5000 LSE 09:59:51
27 4162.5000 LSE 09:59:51
339 4162.5000 LSE 09:59:51
23 4162.5000 LSE 09:59:51
286 4162.5000 LSE 09:59:51
101 4162.5000 LSE 09:59:51
99 4162.5000 LSE 09:59:51
262 4162.5000 LSE 09:59:51
395 4162.5000 LSE 09:59:51
380 4161.5000 LSE 10:00:00
458 4162.0000 LSE 10:00:00
388 4161.0000 LSE 10:00:27
421 4161.0000 LSE 10:00:27
50 4159.0000 LSE 10:00:36
390 4160.0000 LSE 10:00:36
8 4159.5000 LSE 10:01:02
4 4159.5000 LSE 10:01:04
6 4159.5000 LSE 10:01:06
62 4159.0000 LSE 10:01:56
42 4159.0000 LSE 10:01:56
372 4159.5000 LSE 10:01:56
421 4159.5000 LSE 10:01:56
324 4160.5000 LSE 10:01:56
98 4160.5000 LSE 10:01:56
362 4160.5000 LSE 10:01:56
106 4141.0000 LSE 10:49:39
50 4141.0000 LSE 10:49:39
50 4141.0000 LSE 10:49:39
150 4141.0000 LSE 10:49:39
195 4141.0000 LSE 10:49:39
240 4141.0000 LSE 10:49:39
98 4142.0000 LSE 10:50:08
573 4141.5000 LSE 10:50:19
72 4145.0000 LSE 10:51:28
58 4145.0000 LSE 10:51:28
109 4145.0000 LSE 10:51:36
407 4145.0000 LSE 10:51:39
219 4145.0000 LSE 10:51:39
434 4145.0000 LSE 10:51:39
540 4147.5000 LSE 10:55:14
50 4147.0000 LSE 10:55:14
50 4147.0000 LSE 10:55:14
91 4147.0000 LSE 10:55:14
50 4147.0000 LSE 10:55:14
50 4149.0000 LSE 10:55:15
85 4149.0000 LSE 10:55:15
145 4149.0000 LSE 10:55:16
208 4149.0000 LSE 10:55:16
205 4149.0000 LSE 10:55:16
150 4149.0000 LSE 10:55:16
60 4149.0000 LSE 10:55:16
220 4149.0000 LSE 10:55:16
187 4149.0000 LSE 10:55:16
50 4149.0000 LSE 10:55:16
315 4148.5000 LSE 10:55:16
39 4148.5000 LSE 10:55:16
806 4149.0000 LSE 10:55:16
500 4149.0000 LSE 10:55:16
500 4149.0000 LSE 10:55:16
500 4149.0000 LSE 10:55:16
50 4149.0000 LSE 10:55:16
251 4149.0000 LSE 10:55:16
112 4149.0000 LSE 10:55:16
34 4151.5000 LSE 10:55:45
50 4151.5000 LSE 10:55:45
150 4151.5000 LSE 10:55:45
160 4151.5000 LSE 10:55:45
394 4151.0000 LSE 10:55:45
50 4151.0000 LSE 10:56:00
50 4151.0000 LSE 10:56:00
289 4151.0000 LSE 10:56:00
122 4151.0000 LSE 10:56:00
420 4151.0000 LSE 10:56:00
50 4152.0000 LSE 10:56:28
50 4152.0000 LSE 10:56:28
150 4152.0000 LSE 10:56:28
60 4152.0000 LSE 10:56:28
306 4152.0000 LSE 10:56:28
511 4151.5000 LSE 10:56:28
428 4152.0000 LSE 10:56:28
50 4151.0000 LSE 10:57:16
50 4151.0000 LSE 10:57:16
50 4151.0000 LSE 10:57:16
150 4151.0000 LSE 10:57:16
51 4151.0000 LSE 10:57:16
50 4151.0000 LSE 10:57:16
417 4151.5000 LSE 10:57:16
186 4150.0000 LSE 10:57:45
200 4149.5000 LSE 10:57:45
386 4150.0000 LSE 10:57:45
365 4148.5000 LSE 10:58:07
40 4149.0000 LSE 10:58:35
150 4150.0000 LSE 10:59:51
50 4150.0000 LSE 10:59:51
50 4150.0000 LSE 10:59:51
409 4150.0000 LSE 10:59:58
183 4149.0000 LSE 11:00:16
50 4149.0000 LSE 11:00:16
150 4149.0000 LSE 11:00:16
50 4149.0000 LSE 11:00:16
150 4149.5000 LSE 11:00:16
180 4149.5000 LSE 11:00:16
12 4149.5000 LSE 11:00:16
50 4149.5000 LSE 11:00:16
180 4149.0000 LSE 11:00:16
623 4149.0000 LSE 11:00:16
152 4148.5000 LSE 11:00:35
279 4148.5000 LSE 11:00:35
431 4147.0000 LSE 11:01:02
377 4147.5000 LSE 11:03:03
21 4147.5000 LSE 11:03:03
420 4146.5000 LSE 11:03:32
398 4145.5000 LSE 11:03:40
38 4145.5000 LSE 11:03:40
56 4144.5000 LSE 11:03:43
50 4144.5000 LSE 11:03:43
50 4144.5000 LSE 11:03:43
150 4144.5000 LSE 11:03:43
50 4144.5000 LSE 11:03:43
50 4144.5000 LSE 11:03:43
369 4145.0000 LSE 11:05:30
105 4143.5000 LSE 11:05:31
200 4143.5000 LSE 11:05:31
50 4143.5000 LSE 11:05:31
50 4143.5000 LSE 11:05:31
391 4144.0000 LSE 11:05:31
35 4143.5000 LSE 11:06:06
264 4143.5000 LSE 11:06:06
235 4143.5000 LSE 11:06:06
119 4143.5000 LSE 11:06:06
37 4143.5000 LSE 11:06:06
207 4145.5000 LSE 11:07:34
166 4145.5000 LSE 11:07:34
373 4147.0000 LSE 11:09:41
496 4147.0000 LSE 11:10:38
342 4147.5000 LSE 11:10:38
156 4147.5000 LSE 11:10:38
50 4147.5000 LSE 11:10:38
50 4147.5000 LSE 11:10:38
190 4148.5000 LSE 11:11:24
258 4148.5000 LSE 11:11:24
94 4148.5000 LSE 11:11:24
200 4148.5000 LSE 11:12:03
60 4148.5000 LSE 11:12:03
448 4148.5000 LSE 11:12:03
126 4148.5000 LSE 11:12:03
329 4148.5000 LSE 11:12:03
50 4148.5000 LSE 11:12:03
7 4149.0000 LSE 11:12:14
150 4151.5000 LSE 11:12:51
451 4151.5000 LSE 11:12:51
150 4151.5000 LSE 11:12:51
190 4151.5000 LSE 11:12:51
1647 4151.5000 LSE 11:12:51
4274 4151.5000 LSE 11:12:51
39 4151.5000 LSE 11:12:51
50 4151.5000 LSE 11:12:51
50 4151.5000 LSE 11:12:51
90 4151.5000 LSE 11:12:51
7 4151.5000 LSE 11:12:51
40 4150.5000 LSE 11:13:00
29 4150.5000 LSE 11:13:00
150 4150.5000 LSE 11:13:00
190 4150.5000 LSE 11:13:00
6 4150.5000 LSE 11:13:00
16 4150.5000 LSE 11:13:00
8 4150.5000 LSE 11:13:00
10 4150.5000 LSE 11:13:00
5 4150.5000 LSE 11:13:00
92 4150.5000 LSE 11:13:00
37 4150.5000 LSE 11:13:00
434 4150.5000 LSE 11:13:00
80 4150.5000 LSE 11:13:05
836 4150.5000 LSE 11:13:05
368 4151.5000 LSE 11:13:08
28 4151.5000 LSE 11:13:08
81 4151.5000 LSE 11:13:08
60 4151.5000 LSE 11:13:08
220 4151.5000 LSE 11:13:08
436 4151.5000 LSE 11:13:15
88 4151.5000 LSE 11:13:15
369 4151.5000 LSE 11:13:15
150 4151.5000 LSE 11:13:16
23 4151.5000 LSE 11:13:16
150 4151.5000 LSE 11:13:16
20 4151.5000 LSE 11:13:16
389 4151.0000 LSE 11:13:18
37 4151.5000 LSE 11:13:24
50 4151.5000 LSE 11:13:24
50 4151.5000 LSE 11:13:24
150 4151.5000 LSE 11:13:24
50 4151.5000 LSE 11:13:24
97 4151.0000 LSE 11:13:35
298 4151.0000 LSE 11:13:35
198 4151.0000 LSE 11:13:36
395 4150.5000 LSE 11:13:37
197 4151.0000 LSE 11:13:37
15 4149.5000 LSE 11:13:45
50 4149.5000 LSE 11:13:45
150 4149.5000 LSE 11:13:45
210 4149.5000 LSE 11:13:45
50 4149.5000 LSE 11:13:45
588 4150.0000 LSE 11:13:45
428 4149.0000 LSE 11:14:10
371 4148.5000 LSE 11:14:30
396 4148.5000 LSE 11:15:27
204 4148.0000 LSE 11:15:42
204 4148.0000 LSE 11:15:42
600 4151.5000 LSE 11:17:54
477 4153.5000 LSE 11:19:38
63 4153.5000 LSE 11:19:38
15 4154.5000 LSE 11:20:47
742 4155.0000 LSE 11:20:55
305 4155.0000 LSE 11:20:55
959 4155.0000 LSE 11:20:55
190 4155.0000 LSE 11:20:55
150 4156.0000 LSE 11:21:13
107 4156.0000 LSE 11:21:13
417 4155.5000 LSE 11:21:21
199 4156.0000 LSE 11:22:02
235 4156.0000 LSE 11:22:02
61 4156.0000 LSE 11:22:26
331 4156.0000 LSE 11:22:26
50 4156.0000 LSE 11:22:26
50 4156.0000 LSE 11:22:26
148 4156.0000 LSE 11:22:26
562 4155.5000 LSE 11:23:08
37 4155.0000 LSE 11:23:12
305 4155.0000 LSE 11:23:12
150 4154.5000 LSE 11:23:12
190 4154.5000 LSE 11:23:12
50 4154.5000 LSE 11:23:12
50 4154.5000 LSE 11:23:12
51 4154.5000 LSE 11:23:12
317 4154.5000 LSE 11:23:12
123 4154.5000 LSE 11:23:12
422 4154.0000 LSE 11:23:28
406 4153.0000 LSE 11:24:44
190 4152.5000 LSE 11:24:48
150 4152.5000 LSE 11:25:14
50 4152.5000 LSE 11:25:14
50 4152.5000 LSE 11:25:14
185 4152.5000 LSE 11:25:14
207 4152.5000 LSE 11:25:14
195 4152.5000 LSE 11:25:14
1608 4154.5000 LSE 11:26:53
436 4154.5000 LSE 11:26:53
428 4154.0000 LSE 11:26:58
3276 4155.0000 LSE 11:28:02
104 4155.0000 LSE 11:28:02
150 4153.5000 LSE 11:28:47
108 4153.5000 LSE 11:28:47
607 4153.0000 LSE 11:28:53
200 4152.5000 LSE 11:29:55
230 4152.5000 LSE 11:29:55
27 4152.0000 LSE 11:30:05
351 4152.0000 LSE 11:30:05
136 4154.0000 LSE 11:30:34
52 4154.0000 LSE 11:30:34
79 4154.0000 LSE 11:30:34
189 4154.0000 LSE 11:30:34
54 4154.0000 LSE 11:30:34
140 4154.0000 LSE 11:30:34
206 4154.0000 LSE 11:30:34
166 4154.0000 LSE 11:30:34
32 4154.0000 LSE 11:30:34
135 4154.0000 LSE 11:30:34
218 4154.0000 LSE 11:30:34
30 4154.0000 LSE 11:30:39
388 4154.0000 LSE 11:30:42
408 4154.0000 LSE 11:30:42
457 4154.0000 LSE 11:30:42
426 4154.0000 LSE 11:30:42
112 4154.0000 LSE 11:32:08
85 4154.0000 LSE 11:32:08
165 4154.0000 LSE 11:32:08
50 4153.5000 LSE 11:32:14
150 4153.5000 LSE 11:32:14
50 4153.5000 LSE 11:32:14
106 4153.5000 LSE 11:32:14
50 4153.5000 LSE 11:32:14
60 4153.5000 LSE 11:32:14
50 4153.5000 LSE 11:32:14
172 4153.0000 LSE 11:32:14
50 4153.0000 LSE 11:32:14
220 4153.0000 LSE 11:32:14
50 4153.0000 LSE 11:32:14
83 4153.5000 LSE 11:32:14
304 4153.5000 LSE 11:32:14
362 4153.5000 LSE 11:32:14
157 4154.5000 LSE 11:34:22
404 4154.0000 LSE 11:34:24
50 4154.5000 LSE 11:34:24
150 4154.5000 LSE 11:34:24
60 4154.5000 LSE 11:34:24
138 4154.5000 LSE 11:34:24
305 4154.5000 LSE 11:35:39
424 4154.5000 LSE 11:35:39
50 4155.5000 LSE 11:35:46
50 4155.5000 LSE 11:35:46
178 4155.5000 LSE 11:35:46
38 4143.5000 Turquoise 08:13:19
212 4143.5000 Turquoise 08:13:19
1 4144.0000 Turquoise 08:13:37
399 4144.0000 Turquoise 08:13:37
389 4142.5000 Turquoise 08:14:15
371 4143.0000 Turquoise 08:15:01
390 4143.0000 Turquoise 08:15:29
231 4143.0000 Turquoise 08:16:39
165 4143.0000 Turquoise 08:16:39
166 4138.5000 Turquoise 08:17:33
60 4138.5000 Turquoise 08:17:33
218 4138.5000 Turquoise 08:17:33
397 4147.0000 Turquoise 08:21:11
27 4147.5000 Turquoise 08:21:25
431 4149.0000 Turquoise 08:21:53
50 4147.5000 Turquoise 08:22:14
114 4151.5000 Turquoise 08:23:30
100 4151.5000 Turquoise 08:23:30
215 4151.5000 Turquoise 08:23:33
457 4150.5000 Turquoise 08:23:54
388 4150.0000 Turquoise 08:25:44
412 4143.0000 Turquoise 08:28:34
374 4141.0000 Turquoise 08:29:56
1 4141.0000 Turquoise 08:29:56
378 4139.5000 Turquoise 08:31:48
407 4140.5000 Turquoise 08:33:40
443 4140.5000 Turquoise 08:34:38
380 4140.5000 Turquoise 08:37:27
455 4138.5000 Turquoise 08:39:21
402 4140.5000 Turquoise 08:43:38
411 4140.5000 Turquoise 08:43:38
447 4143.0000 Turquoise 08:45:35
407 4147.5000 Turquoise 08:50:48
443 4147.0000 Turquoise 08:51:52
462 4145.0000 Turquoise 08:53:06
236 4142.0000 Turquoise 08:56:08
161 4142.0000 Turquoise 08:56:08
20 4138.0000 Turquoise 08:58:16
62 4138.0000 Turquoise 08:58:16
220 4138.0000 Turquoise 08:58:19
34 4138.0000 Turquoise 08:58:19
115 4138.0000 Turquoise 08:58:19
40 4140.0000 Turquoise 09:00:24
350 4142.0000 Turquoise 09:01:51
110 4142.0000 Turquoise 09:01:51
434 4145.0000 Turquoise 09:03:43
1 4145.0000 Turquoise 09:03:43
300 4145.0000 Turquoise 09:06:11
119 4145.0000 Turquoise 09:06:11
428 4147.5000 Turquoise 09:08:47
58 4151.5000 Turquoise 09:14:00
228 4151.5000 Turquoise 09:14:00
119 4151.5000 Turquoise 09:14:00
1 4151.5000 Turquoise 09:14:27
449 4151.5000 Turquoise 09:14:27
379 4152.5000 Turquoise 09:16:57
386 4155.0000 Turquoise 09:20:31
457 4156.0000 Turquoise 09:20:31
46 4158.0000 Turquoise 09:23:36
167 4158.0000 Turquoise 09:23:36
54 4158.0000 Turquoise 09:23:36
100 4158.0000 Turquoise 09:23:36
37 4158.0000 Turquoise 09:23:36
31 4157.5000 Turquoise 09:25:41
35 4157.5000 Turquoise 09:25:41
97 4157.5000 Turquoise 09:25:41
100 4157.5000 Turquoise 09:25:41
273 4161.5000 Turquoise 09:30:03
426 4162.5000 Turquoise 09:30:24
442 4161.5000 Turquoise 09:32:05
64 4160.0000 Turquoise 09:33:45
10 4160.0000 Turquoise 09:33:52
10 4160.0000 Turquoise 09:33:55
392 4162.5000 Turquoise 09:35:07
67 4162.0000 Turquoise 09:37:41
91 4162.0000 Turquoise 09:37:41
383 4163.5000 Turquoise 09:38:23
26 4162.0000 Turquoise 09:39:57
14 4162.0000 Turquoise 09:39:59
366 4162.0000 Turquoise 09:40:01
5 4162.0000 Turquoise 09:40:01
461 4157.0000 Turquoise 09:42:30
105 4160.0000 Turquoise 09:47:55
108 4160.0000 Turquoise 09:48:16
100 4160.0000 Turquoise 09:48:16
150 4160.0000 Turquoise 09:48:16
36 4160.0000 Turquoise 09:48:16
145 4160.0000 Turquoise 09:48:16
402 4159.0000 Turquoise 09:49:10
46 4159.0000 Turquoise 09:49:10
87 4159.0000 Turquoise 09:52:40
22 4159.0000 Turquoise 09:52:40
77 4159.0000 Turquoise 09:52:40
239 4159.0000 Turquoise 09:53:51
448 4160.5000 Turquoise 09:55:19
380 4162.5000 Turquoise 09:59:51
24 4162.5000 Turquoise 09:59:51
127 4160.0000 Turquoise 10:01:56
307 4160.0000 Turquoise 10:01:56
414 4141.0000 Turquoise 10:49:39
460 4151.0000 Turquoise 10:56:00
436 4151.5000 Turquoise 10:57:16
442 4149.0000 Turquoise 11:00:16
440 4147.5000 Turquoise 11:03:03
191 4144.0000 Turquoise 11:04:35
194 4144.0000 Turquoise 11:05:31
431 4145.0000 Turquoise 11:07:55
12 4145.0000 Turquoise 11:07:55
419 4150.5000 Turquoise 11:13:00
149 4150.5000 Turquoise 11:13:37
62 4150.5000 Turquoise 11:13:37
16 4150.5000 Turquoise 11:13:37
4 4150.5000 Turquoise 11:13:37
3 4150.5000 Turquoise 11:13:42
164 4150.5000 Turquoise 11:13:45
251 4153.0000 Turquoise 11:19:38
391 4155.0000 Turquoise 11:21:21
1 4155.5000 Turquoise 11:23:08
411 4155.5000 Turquoise 11:23:08
38 4152.5000 Turquoise 11:24:48
83 4152.5000 Turquoise 11:25:14
120 4152.5000 Turquoise 11:25:14
95 4152.5000 Turquoise 11:25:14
54 4152.5000 Turquoise 11:25:14
34 4154.5000 Turquoise 11:28:47
408 4154.5000 Turquoise 11:28:47
9 4152.5000 Turquoise 11:29:55
403 4153.5000 Turquoise 11:32:14
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
POSMZGMRVZDGMZM
(END) Dow Jones Newswires
August 12, 2021 12:15 ET (16:15 GMT)
Unilever (LSE:ULVR)
Historical Stock Chart
From Mar 2024 to Apr 2024
Unilever (LSE:ULVR)
Historical Stock Chart
From Apr 2023 to Apr 2024
