Latest Share Chat

REMOVE ADS

Unilever Regulatory News (ULVR)

Unilever Information

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

4,377.00 -24.50 (-0.56%)

Bid:

4,376.50

Ask:

4,377.50

Spread: 1.00 (0.023%)

Market Cap: £94.78b

Last checked at -

Intraday Unilever Share Chart

REMOVE ADS

Transaction in Own Shares

15 Nov 2021 17:18

RNS Number : 4432S

Unilever PLC

15 November 2021

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

Ordinary Shares

Date of purchases:

15 November 2021

Number of ordinary shares purchased:

455,115

Highest price paid per share:

GBp 3,918.5000

Lowest price paid per share:

GBp 3,852.0000

Volume weighted average price paid per share:

GBp 3,882.4685

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 58,244,964 of its ordinary shares in treasury and has 2,570,998,808 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,884.4911

320,935

BATS

3,876.3437

54,999

Chi-X

3,878.4978

62,158

Turquoise

3,878.6234

17,023

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 (GBp)	LastMkt	ExecutionTime
349	3,914.50	BATE	08:08:00
35	3,914.50	BATE	08:08:00
198	3,916.50	BATE	08:10:46
76	3,917.50	BATE	08:12:06
386	3,917.50	BATE	08:12:06
20	3,914.00	BATE	08:15:47
381	3,914.00	BATE	08:15:47
286	3,912.00	BATE	08:20:07
32	3,912.00	BATE	08:20:07
61	3,912.00	BATE	08:20:07
35	3,911.50	BATE	08:21:48
64	3,911.50	BATE	08:21:52
207	3,911.50	BATE	08:21:52
122	3,911.50	BATE	08:21:54
381	3,911.00	BATE	08:25:43
428	3,912.00	BATE	08:28:10
13	3,917.00	BATE	08:37:26
31	3,917.00	BATE	08:37:26
380	3,917.00	BATE	08:37:27
375	3,915.00	BATE	08:44:18
88	3,915.00	BATE	08:44:18
37	3,912.50	BATE	08:53:47
400	3,912.50	BATE	08:53:47
423	3,911.00	BATE	09:00:03
382	3,881.00	BATE	09:45:27
435	3,879.50	BATE	09:46:49
186	3,878.00	BATE	09:52:21
221	3,878.00	BATE	09:52:35
65	3,877.00	BATE	09:53:47
346	3,877.00	BATE	09:53:47
282	3,879.50	BATE	09:59:26
136	3,879.50	BATE	09:59:26
42	3,879.50	BATE	09:59:26
226	3,879.50	BATE	09:59:26
113	3,879.50	BATE	09:59:26
424	3,878.50	BATE	09:59:40
313	3,880.00	BATE	10:05:39
70	3,880.00	BATE	10:05:39
47	3,880.00	BATE	10:05:39
36	3,880.00	BATE	10:05:39
140	3,880.50	BATE	10:09:38
3	3,880.50	BATE	10:09:38
252	3,880.50	BATE	10:09:39
12	3,880.00	BATE	10:09:41
36	3,880.00	BATE	10:09:41
36	3,880.00	BATE	10:09:41
36	3,880.00	BATE	10:09:41
36	3,880.00	BATE	10:09:41
86	3,880.00	BATE	10:09:41
43	3,880.00	BATE	10:09:41
156	3,880.00	BATE	10:09:41
7	3,880.00	BATE	10:09:41
15	3,877.00	BATE	10:14:13
38	3,877.00	BATE	10:14:13
38	3,877.00	BATE	10:14:13
38	3,877.00	BATE	10:14:13
38	3,877.00	BATE	10:14:13
76	3,877.00	BATE	10:14:13
30	3,877.00	BATE	10:14:13
23	3,877.00	BATE	10:14:15
38	3,877.00	BATE	10:14:19
120	3,877.00	BATE	10:14:24
35	3,872.00	BATE	10:19:44
359	3,872.00	BATE	10:19:49
424	3,869.50	BATE	10:24:44
241	3,872.50	BATE	10:30:28
166	3,872.50	BATE	10:30:28
439	3,875.00	BATE	10:32:56
11	3,875.00	BATE	10:32:56
217	3,874.00	BATE	10:35:49
245	3,875.00	BATE	10:37:00
3	3,875.00	BATE	10:37:07
154	3,875.00	BATE	10:37:07
402	3,876.00	BATE	10:39:01
193	3,875.00	BATE	10:41:17
192	3,875.00	BATE	10:41:17
80	3,876.00	BATE	10:44:49
170	3,876.00	BATE	10:44:49
176	3,876.00	BATE	10:44:49
44	3,876.00	BATE	10:44:56
56	3,876.00	BATE	10:44:56
35	3,876.00	BATE	10:44:56
20	3,876.00	BATE	10:44:56
250	3,876.00	BATE	10:45:15
65	3,876.00	BATE	10:45:15
431	3,876.00	BATE	10:45:15
150	3,875.50	BATE	10:45:18
100	3,875.50	BATE	10:45:18
93	3,875.50	BATE	10:45:18
38	3,875.50	BATE	10:45:26
248	3,875.50	BATE	10:45:26
29	3,875.50	BATE	10:46:12
70	3,875.00	BATE	10:47:51
86	3,875.50	BATE	10:47:51
250	3,875.50	BATE	10:47:51
36	3,875.50	BATE	10:47:51
90	3,875.00	BATE	10:47:54
231	3,875.00	BATE	10:47:57
150	3,874.50	BATE	10:48:12
16	3,875.00	BATE	10:48:12
410	3,875.00	BATE	10:48:12
100	3,874.00	BATE	10:54:12
109	3,874.00	BATE	10:54:12
228	3,874.00	BATE	10:54:12
10	3,874.00	BATE	10:54:16
77	3,877.50	BATE	10:57:07
4	3,877.50	BATE	10:57:07
146	3,877.50	BATE	10:57:07
169	3,877.50	BATE	10:57:07
20	3,877.00	BATE	10:59:15
372	3,877.00	BATE	10:59:21
12	3,875.00	BATE	11:05:21
28	3,875.00	BATE	11:05:21
50	3,875.00	BATE	11:05:21
27	3,875.00	BATE	11:05:21
174	3,875.00	BATE	11:05:21
53	3,875.00	BATE	11:05:21
143	3,874.00	BATE	11:05:35
118	3,875.00	BATE	11:05:35
162	3,875.50	BATE	11:08:30
250	3,875.50	BATE	11:08:30
50	3,874.00	BATE	11:11:30
100	3,874.00	BATE	11:11:30
250	3,874.00	BATE	11:11:30
44	3,868.50	BATE	11:17:22
78	3,868.50	BATE	11:17:22
308	3,868.50	BATE	11:17:23
193	3,868.50	BATE	11:18:43
35	3,868.50	BATE	11:18:43
38	3,868.50	BATE	11:18:43
128	3,868.50	BATE	11:18:43
400	3,865.50	BATE	11:23:42
26	3,865.50	BATE	11:23:42
463	3,865.00	BATE	11:24:19
47	3,864.50	BATE	11:25:45
162	3,864.50	BATE	11:25:45
151	3,864.50	BATE	11:25:45
18	3,864.50	BATE	11:25:45
145	3,864.00	BATE	11:29:23
193	3,864.00	BATE	11:29:23
61	3,864.00	BATE	11:29:23
223	3,867.00	BATE	11:32:25
211	3,867.00	BATE	11:32:25
12	3,866.00	BATE	11:36:11
219	3,866.00	BATE	11:36:52
31	3,866.00	BATE	11:36:52
85	3,866.00	BATE	11:38:20
33	3,866.00	BATE	11:38:20
397	3,865.00	BATE	11:41:39
214	3,863.50	BATE	11:45:11
213	3,863.50	BATE	11:45:11
388	3,859.00	BATE	11:47:40
117	3,857.50	BATE	11:47:55
250	3,857.50	BATE	11:47:55
33	3,857.50	BATE	11:47:55
250	3,858.00	BATE	11:47:55
45	3,856.00	BATE	11:50:26
63	3,856.00	BATE	11:50:26
77	3,856.00	BATE	11:50:26
285	3,856.00	BATE	11:50:26
388	3,855.00	BATE	11:50:59
199	3,857.50	BATE	11:52:28
51	3,857.00	BATE	11:52:47
267	3,857.00	BATE	11:53:06
100	3,857.00	BATE	11:53:06
405	3,856.50	BATE	11:53:25
9	3,856.50	BATE	11:53:25
88	3,855.00	BATE	11:53:26
158	3,855.00	BATE	11:53:26
136	3,855.00	BATE	11:53:47
32	3,855.50	BATE	11:54:57
33	3,855.50	BATE	11:54:57
72	3,855.50	BATE	11:54:57
48	3,855.50	BATE	11:54:57
65	3,855.50	BATE	11:54:57
80	3,855.50	BATE	11:54:57
76	3,855.50	BATE	11:55:01
170	3,855.00	BATE	11:56:36
120	3,855.00	BATE	11:56:36
134	3,855.00	BATE	11:56:36
134	3,855.00	BATE	11:56:36
268	3,855.00	BATE	11:56:36
95	3,855.00	BATE	11:58:16
250	3,855.00	BATE	11:58:16
92	3,855.00	BATE	11:58:16
66	3,856.00	BATE	12:02:51
184	3,856.00	BATE	12:02:51
100	3,856.00	BATE	12:02:51
250	3,856.00	BATE	12:02:51
170	3,856.00	BATE	12:03:53
100	3,856.00	BATE	12:03:53
420	3,856.00	BATE	12:07:02
5	3,855.50	BATE	12:09:14
250	3,855.50	BATE	12:09:33
194	3,855.50	BATE	12:10:03
34	3,853.50	BATE	12:12:26
178	3,853.50	BATE	12:12:26
254	3,853.00	BATE	12:15:23
316	3,853.00	BATE	12:15:23
464	3,853.00	BATE	12:15:23
250	3,855.50	BATE	12:17:26
2	3,856.00	BATE	12:17:26
400	3,856.00	BATE	12:17:26
174	3,855.50	BATE	12:17:28
122	3,855.50	BATE	12:17:28
80	3,855.50	BATE	12:17:28
28	3,855.50	BATE	12:17:28
100	3,855.50	BATE	12:17:28
269	3,858.50	BATE	12:19:26
147	3,858.50	BATE	12:19:26
75	3,859.00	BATE	12:21:37
1	3,859.00	BATE	12:21:37
12	3,859.00	BATE	12:21:38
100	3,866.00	BATE	12:25:42
38	3,865.50	BATE	12:25:42
132	3,866.50	BATE	12:26:36
118	3,866.50	BATE	12:26:36
79	3,866.50	BATE	12:26:36
80	3,866.50	BATE	12:26:36
128	3,866.50	BATE	12:26:36
39	3,867.50	BATE	12:28:19
33	3,867.50	BATE	12:28:23
69	3,867.50	BATE	12:28:34
400	3,867.50	BATE	12:28:34
14	3,867.50	BATE	12:28:34
47	3,867.50	BATE	12:28:35
70	3,869.50	BATE	12:30:22
54	3,869.50	BATE	12:30:22
57	3,869.50	BATE	12:30:22
67	3,869.50	BATE	12:30:24
67	3,872.00	BATE	12:31:56
30	3,872.00	BATE	12:31:56
65	3,872.00	BATE	12:31:56
46	3,872.00	BATE	12:31:56
100	3,873.00	BATE	12:32:08
54	3,872.50	BATE	12:32:13
149	3,873.00	BATE	12:32:15
53	3,873.00	BATE	12:32:15
31	3,873.00	BATE	12:32:15
54	3,873.00	BATE	12:32:15
101	3,873.00	BATE	12:32:17
101	3,873.00	BATE	12:32:17
14	3,873.00	BATE	12:32:24
47	3,873.00	BATE	12:32:24
30	3,873.00	BATE	12:32:24
1	3,873.00	BATE	12:32:24
378	3,873.00	BATE	12:32:41
250	3,873.00	BATE	12:32:41
72	3,873.00	BATE	12:32:41
33	3,873.00	BATE	12:32:41
30	3,872.50	BATE	12:32:59
250	3,872.50	BATE	12:33:07
132	3,872.50	BATE	12:33:10
107	3,872.50	BATE	12:33:10
89	3,873.50	BATE	12:34:08
150	3,875.00	BATE	12:34:47
100	3,875.00	BATE	12:34:47
9	3,875.00	BATE	12:34:58
150	3,875.00	BATE	12:35:26
100	3,875.00	BATE	12:35:26
19	3,875.00	BATE	12:35:26
342	3,875.50	BATE	12:35:26
35	3,875.50	BATE	12:35:26
37	3,875.00	BATE	12:35:35
100	3,875.00	BATE	12:35:35
383	3,876.00	BATE	12:38:31
65	3,875.50	BATE	12:38:55
100	3,879.50	BATE	12:41:53
117	3,879.50	BATE	12:41:53
109	3,879.50	BATE	12:41:53
116	3,879.50	BATE	12:41:53
379	3,879.50	BATE	12:43:22
10	3,879.50	BATE	12:43:22
100	3,879.00	BATE	12:44:37
100	3,879.00	BATE	12:44:47
10	3,879.00	BATE	12:44:47
26	3,879.00	BATE	12:44:47
66	3,879.00	BATE	12:45:00
8	3,879.00	BATE	12:45:05
53	3,879.00	BATE	12:45:05
100	3,879.00	BATE	12:45:05
73	3,879.00	BATE	12:47:33
100	3,879.00	BATE	12:47:38
100	3,879.00	BATE	12:47:38
19	3,879.00	BATE	12:47:39
100	3,879.00	BATE	12:47:39
51	3,878.50	BATE	12:48:06
104	3,878.50	BATE	12:48:06
248	3,878.50	BATE	12:48:09
179	3,877.50	BATE	12:49:26
12	3,877.50	BATE	12:50:03
189	3,877.50	BATE	12:50:03
100	3,879.00	BATE	12:51:42
100	3,878.50	BATE	12:51:43
100	3,878.50	BATE	12:51:43
348	3,878.50	BATE	12:51:50
47	3,878.50	BATE	12:51:50
8	3,878.50	BATE	12:51:50
72	3,878.50	BATE	12:51:50
178	3,878.50	BATE	12:51:50
74	3,878.50	BATE	12:52:18
47	3,878.50	BATE	12:53:14
100	3,879.00	BATE	12:53:19
48	3,880.00	BATE	12:54:03
49	3,880.00	BATE	12:54:03
150	3,880.00	BATE	12:54:03
100	3,880.00	BATE	12:54:03
58	3,880.00	BATE	12:54:03
131	3,880.00	BATE	12:54:03
113	3,880.00	BATE	12:54:03
150	3,880.00	BATE	12:54:03
100	3,880.00	BATE	12:54:03
41	3,880.00	BATE	12:54:05
25	3,880.00	BATE	12:54:05
107	3,880.00	BATE	12:54:10
8	3,880.00	BATE	12:54:10
100	3,880.00	BATE	12:54:10
92	3,880.00	BATE	12:54:10
100	3,880.00	BATE	12:54:10
120	3,880.00	BATE	12:54:10
47	3,879.50	BATE	12:55:04
252	3,879.50	BATE	12:55:04
46	3,879.50	BATE	12:55:04
68	3,879.50	BATE	12:55:04
19	3,879.50	BATE	12:55:04
100	3,880.00	BATE	12:56:51
123	3,880.00	BATE	12:57:09
77	3,880.00	BATE	12:57:34
23	3,880.00	BATE	12:57:34
100	3,880.00	BATE	12:57:34
100	3,880.00	BATE	12:57:34
99	3,880.00	BATE	12:57:35
151	3,880.00	BATE	12:57:35
137	3,880.00	BATE	12:57:42
467	3,880.00	BATE	12:57:42
7	3,879.00	BATE	12:57:58
25	3,879.00	BATE	12:57:59
100	3,879.00	BATE	12:57:59
27	3,879.00	BATE	12:57:59
152	3,879.00	BATE	12:57:59
132	3,879.00	BATE	12:57:59
6	3,877.50	BATE	12:58:53
88	3,877.50	BATE	12:58:53
100	3,877.50	BATE	12:58:53
96	3,877.50	BATE	12:58:53
110	3,877.50	BATE	12:58:53
66	3,877.50	BATE	12:58:53
194	3,877.50	BATE	13:00:01
44	3,877.50	BATE	13:00:01
53	3,877.50	BATE	13:00:01
28	3,877.50	BATE	13:00:01
33	3,877.50	BATE	13:00:01
90	3,877.50	BATE	13:00:01
473	3,878.00	BATE	13:00:01
125	3,878.00	BATE	13:00:01
100	3,879.00	BATE	13:00:39
121	3,879.00	BATE	13:01:00
3	3,879.00	BATE	13:01:00
66	3,879.00	BATE	13:01:17
73	3,879.00	BATE	13:01:31
49	3,879.00	BATE	13:01:31
69	3,879.00	BATE	13:01:31
141	3,879.00	BATE	13:01:31
83	3,879.00	BATE	13:01:31
189	3,879.00	BATE	13:01:31
21	3,879.00	BATE	13:01:31
80	3,879.00	BATE	13:01:31
14	3,879.00	BATE	13:01:31
31	3,879.00	BATE	13:01:33
3	3,879.00	BATE	13:01:38
112	3,879.00	BATE	13:01:50
111	3,879.00	BATE	13:01:50
100	3,879.00	BATE	13:01:50
20	3,878.50	BATE	13:02:02
46	3,878.50	BATE	13:02:02
80	3,878.50	BATE	13:02:02
120	3,878.50	BATE	13:02:02
63	3,878.50	BATE	13:02:02
23	3,878.50	BATE	13:02:02
37	3,878.50	BATE	13:02:02
21	3,878.50	BATE	13:02:02
100	3,877.50	BATE	13:04:13
100	3,877.50	BATE	13:04:48
86	3,877.50	BATE	13:05:07
175	3,877.50	BATE	13:05:07
23	3,877.00	BATE	13:07:11
233	3,877.50	BATE	13:07:11
105	3,877.50	BATE	13:07:11
84	3,877.50	BATE	13:07:11
21	3,877.00	BATE	13:07:43
115	3,877.00	BATE	13:07:43
135	3,877.00	BATE	13:07:43
100	3,877.00	BATE	13:07:43
24	3,877.00	BATE	13:08:06
32	3,876.50	BATE	13:09:27
26	3,878.50	BATE	13:11:28
44	3,878.50	BATE	13:11:28
383	3,878.50	BATE	13:11:28
420	3,878.00	BATE	13:11:46
100	3,884.00	BATE	13:15:45
35	3,884.00	BATE	13:15:45
150	3,884.00	BATE	13:15:50
11	3,884.00	BATE	13:15:50
28	3,884.50	BATE	13:16:41
100	3,884.50	BATE	13:17:05
32	3,885.00	BATE	13:17:53
72	3,885.00	BATE	13:17:53
39	3,885.00	BATE	13:17:53
147	3,885.00	BATE	13:17:53
23	3,885.00	BATE	13:17:53
101	3,885.00	BATE	13:17:53
164	3,885.00	BATE	13:18:06
2	3,885.00	BATE	13:18:34
150	3,885.00	BATE	13:18:35
79	3,885.00	BATE	13:19:35
7	3,887.00	BATE	13:21:45
55	3,887.00	BATE	13:21:46
145	3,887.00	BATE	13:21:46
96	3,887.00	BATE	13:22:38
143	3,887.00	BATE	13:22:38
42	3,887.50	BATE	13:25:47
51	3,887.50	BATE	13:27:42
30	3,887.50	BATE	13:27:42
24	3,889.50	BATE	13:28:42
19	3,889.00	BATE	13:28:42
65	3,889.00	BATE	13:28:56
21	3,889.00	BATE	13:28:56
21	3,889.00	BATE	13:28:56
96	3,889.00	BATE	13:28:56
150	3,889.00	BATE	13:28:56
25	3,889.00	BATE	13:29:42
66	3,889.00	BATE	13:29:42
379	3,889.00	BATE	13:29:50
76	3,889.00	BATE	13:29:50
24	3,889.00	BATE	13:29:50
52	3,888.50	BATE	13:32:08
100	3,888.50	BATE	13:32:08
51	3,889.00	BATE	13:33:05
37	3,889.50	BATE	13:33:22
100	3,891.50	BATE	13:34:22
100	3,891.50	BATE	13:34:22
411	3,891.00	BATE	13:34:32
284	3,891.00	BATE	13:34:32
121	3,891.00	BATE	13:34:32
84	3,891.00	BATE	13:34:52
85	3,891.00	BATE	13:35:03
1	3,891.00	BATE	13:35:04
127	3,891.00	BATE	13:35:04
141	3,891.00	BATE	13:35:04
118	3,891.00	BATE	13:35:04
8	3,891.00	BATE	13:35:05
410	3,910.00	CHIX	08:05:31
48	3,917.50	CHIX	08:12:06
241	3,917.00	CHIX	08:12:06
100	3,917.00	CHIX	08:12:06
432	3,917.50	CHIX	08:12:06
20	3,916.00	CHIX	08:12:07
55	3,916.00	CHIX	08:12:07
64	3,916.00	CHIX	08:12:07
282	3,916.00	CHIX	08:12:07
353	3,915.50	CHIX	08:14:02
101	3,915.50	CHIX	08:14:02
94	3,910.00	CHIX	08:18:46
83	3,910.00	CHIX	08:18:46
48	3,910.00	CHIX	08:18:46
29	3,910.00	CHIX	08:18:46
34	3,910.00	CHIX	08:18:46
36	3,910.00	CHIX	08:18:46
112	3,910.00	CHIX	08:18:46
342	3,911.50	CHIX	08:23:11
97	3,911.50	CHIX	08:23:11
335	3,911.00	CHIX	08:25:43
64	3,911.00	CHIX	08:25:43
83	3,915.00	CHIX	08:30:40
361	3,915.00	CHIX	08:30:46
451	3,917.00	CHIX	08:34:40
62	3,916.50	CHIX	08:37:53
315	3,916.50	CHIX	08:37:53
412	3,917.00	CHIX	08:43:00
415	3,911.50	CHIX	08:47:39
388	3,913.00	CHIX	08:52:26
210	3,913.00	CHIX	08:57:53
171	3,913.00	CHIX	08:57:53
100	3,910.00	CHIX	09:00:19
100	3,910.00	CHIX	09:00:19
110	3,910.00	CHIX	09:00:19
296	3,880.50	CHIX	09:45:59
143	3,880.50	CHIX	09:45:59
43	3,879.00	CHIX	09:48:42
346	3,879.00	CHIX	09:48:42
286	3,878.50	CHIX	09:49:37
130	3,878.50	CHIX	09:49:37
202	3,878.50	CHIX	09:51:02
200	3,878.50	CHIX	09:51:02
206	3,877.00	CHIX	09:53:47
238	3,877.00	CHIX	09:53:47
145	3,877.00	CHIX	09:56:45
109	3,877.00	CHIX	09:56:45
144	3,877.00	CHIX	09:56:45
18	3,878.50	CHIX	09:58:51
440	3,879.50	CHIX	09:59:26
392	3,878.50	CHIX	09:59:40
326	3,879.50	CHIX	10:02:58
93	3,879.50	CHIX	10:02:58
570	3,880.00	CHIX	10:05:39
38	3,880.50	CHIX	10:08:16
27	3,880.50	CHIX	10:08:16
38	3,880.50	CHIX	10:08:17
38	3,880.50	CHIX	10:08:17
38	3,880.50	CHIX	10:08:17
165	3,880.50	CHIX	10:09:38
139	3,880.50	CHIX	10:09:38
89	3,880.50	CHIX	10:09:38
415	3,880.50	CHIX	10:09:39
271	3,880.50	CHIX	10:09:39
67	3,879.50	CHIX	10:11:33
34	3,879.50	CHIX	10:11:34
68	3,879.50	CHIX	10:11:34
68	3,879.50	CHIX	10:11:34
68	3,879.50	CHIX	10:11:34
68	3,879.50	CHIX	10:11:34
22	3,879.50	CHIX	10:11:48
68	3,879.50	CHIX	10:11:48
405	3,877.00	CHIX	10:14:24
164	3,875.50	CHIX	10:15:05
288	3,875.50	CHIX	10:15:05
148	3,871.50	CHIX	10:17:28
120	3,871.50	CHIX	10:17:40
120	3,871.50	CHIX	10:17:40
33	3,872.00	CHIX	10:20:25
290	3,872.00	CHIX	10:21:01
133	3,872.00	CHIX	10:21:01
7	3,872.00	CHIX	10:21:01
400	3,872.50	CHIX	10:23:28
24	3,867.50	CHIX	10:25:47
33	3,867.50	CHIX	10:25:47
12	3,867.50	CHIX	10:25:47
216	3,872.50	CHIX	10:30:28
100	3,872.50	CHIX	10:30:28
58	3,872.50	CHIX	10:30:28
47	3,872.50	CHIX	10:30:28
48	3,872.50	CHIX	10:30:28
121	3,872.50	CHIX	10:30:28
301	3,872.50	CHIX	10:30:28
103	3,875.00	CHIX	10:32:44
57	3,875.00	CHIX	10:32:44
237	3,875.00	CHIX	10:32:56
83	3,875.00	CHIX	10:32:56
440	3,874.50	CHIX	10:33:20
64	3,875.00	CHIX	10:36:56
194	3,875.00	CHIX	10:36:56
147	3,875.00	CHIX	10:36:56
31	3,875.00	CHIX	10:36:56
69	3,874.50	CHIX	10:37:07
100	3,874.50	CHIX	10:37:07
19	3,874.50	CHIX	10:37:07
12	3,874.50	CHIX	10:37:07
400	3,876.00	CHIX	10:39:19
6	3,876.00	CHIX	10:39:19
436	3,876.00	CHIX	10:39:22
43	3,876.00	CHIX	10:39:22
350	3,875.50	CHIX	10:41:14
46	3,875.50	CHIX	10:41:14
2	3,875.50	CHIX	10:41:14
419	3,875.50	CHIX	10:45:44
81	3,875.50	CHIX	10:47:51
4	3,875.50	CHIX	10:47:51
76	3,875.50	CHIX	10:47:51
236	3,875.50	CHIX	10:47:51
400	3,875.00	CHIX	10:48:12
46	3,875.00	CHIX	10:48:12
350	3,875.00	CHIX	10:48:12
65	3,874.00	CHIX	10:54:16
54	3,877.50	CHIX	10:57:07
310	3,877.50	CHIX	10:57:07
200	3,877.50	CHIX	10:57:07
230	3,877.50	CHIX	10:57:07
99	3,877.00	CHIX	10:58:07
474	3,877.00	CHIX	10:59:21
185	3,876.50	CHIX	10:59:50
262	3,876.50	CHIX	11:00:02
100	3,875.50	CHIX	11:00:53
100	3,875.50	CHIX	11:00:53
55	3,875.50	CHIX	11:00:53
100	3,875.50	CHIX	11:00:53
100	3,875.50	CHIX	11:00:53
412	3,876.00	CHIX	11:00:53
192	3,874.00	CHIX	11:03:41
258	3,874.00	CHIX	11:03:41
13	3,874.50	CHIX	11:05:35
79	3,874.50	CHIX	11:05:35
73	3,874.50	CHIX	11:05:35
250	3,874.50	CHIX	11:05:35
332	3,875.50	CHIX	11:08:30
88	3,875.50	CHIX	11:08:30
83	3,875.50	CHIX	11:10:36
66	3,875.50	CHIX	11:10:36
100	3,875.50	CHIX	11:10:36
150	3,875.50	CHIX	11:10:36
54	3,875.50	CHIX	11:10:36
376	3,873.00	CHIX	11:12:46
145	3,871.00	CHIX	11:14:32
462	3,870.50	CHIX	11:15:14
50	3,871.00	CHIX	11:15:14
100	3,871.00	CHIX	11:15:14
149	3,871.00	CHIX	11:15:14
34	3,868.50	CHIX	11:19:00
42	3,868.50	CHIX	11:19:00
73	3,868.50	CHIX	11:19:00
3	3,868.50	CHIX	11:19:00
179	3,868.50	CHIX	11:19:42
3	3,868.50	CHIX	11:19:42
45	3,868.50	CHIX	11:19:42
417	3,868.00	CHIX	11:20:11
383	3,866.00	CHIX	11:22:23
102	3,865.00	CHIX	11:25:18
111	3,865.00	CHIX	11:25:18
179	3,865.00	CHIX	11:25:18
131	3,864.00	CHIX	11:26:19
299	3,864.00	CHIX	11:26:29
243	3,864.50	CHIX	11:29:17
138	3,864.50	CHIX	11:29:17
35	3,864.50	CHIX	11:29:17
369	3,867.00	CHIX	11:32:25
39	3,867.00	CHIX	11:32:25
89	3,866.50	CHIX	11:34:53
250	3,866.50	CHIX	11:34:53
60	3,866.50	CHIX	11:34:53
100	3,866.00	CHIX	11:35:19
150	3,866.00	CHIX	11:35:19
72	3,866.00	CHIX	11:35:19
62	3,866.00	CHIX	11:37:06
136	3,866.00	CHIX	11:38:03
78	3,866.00	CHIX	11:38:20
167	3,866.00	CHIX	11:38:20
194	3,866.00	CHIX	11:39:58
274	3,866.00	CHIX	11:39:58
30	3,865.00	CHIX	11:41:39
174	3,865.00	CHIX	11:41:39
225	3,865.00	CHIX	11:41:39
248	3,863.50	CHIX	11:45:11
185	3,863.50	CHIX	11:45:11
378	3,859.50	CHIX	11:47:40
82	3,859.50	CHIX	11:47:40
25	3,856.00	CHIX	11:50:26
191	3,856.00	CHIX	11:50:26
67	3,856.00	CHIX	11:50:36
50	3,856.00	CHIX	11:50:36
129	3,856.00	CHIX	11:50:36
410	3,856.50	CHIX	11:53:25
303	3,855.50	CHIX	11:53:26
153	3,855.50	CHIX	11:53:26
121	3,856.00	CHIX	11:56:02
240	3,856.00	CHIX	11:56:02
43	3,856.00	CHIX	11:56:02
38	3,856.00	CHIX	11:56:02
90	3,854.50	CHIX	11:56:36
443	3,855.50	CHIX	11:58:16
62	3,855.00	CHIX	11:58:44
320	3,855.00	CHIX	11:58:52
170	3,856.00	CHIX	12:03:53
80	3,856.00	CHIX	12:03:53
150	3,856.00	CHIX	12:03:53
132	3,856.00	CHIX	12:03:53
52	3,856.00	CHIX	12:03:53
18	3,856.00	CHIX	12:03:53
82	3,856.00	CHIX	12:03:53
351	3,856.00	CHIX	12:03:53
109	3,856.00	CHIX	12:04:41
100	3,856.00	CHIX	12:04:41
10	3,856.00	CHIX	12:04:41
193	3,855.50	CHIX	12:05:07
61	3,855.50	CHIX	12:05:07
100	3,855.50	CHIX	12:05:37
93	3,855.50	CHIX	12:05:39
443	3,856.00	CHIX	12:07:02
221	3,855.50	CHIX	12:07:58
119	3,855.50	CHIX	12:08:03
26	3,855.50	CHIX	12:08:03
93	3,855.50	CHIX	12:08:03
56	3,855.50	CHIX	12:10:03
191	3,855.50	CHIX	12:10:03
209	3,855.50	CHIX	12:10:03
33	3,853.50	CHIX	12:12:26
126	3,853.50	CHIX	12:12:26
106	3,853.50	CHIX	12:12:26
114	3,853.50	CHIX	12:12:26
55	3,852.50	CHIX	12:12:29
214	3,852.50	CHIX	12:12:29
159	3,852.50	CHIX	12:12:29
128	3,853.00	CHIX	12:15:23
342	3,853.00	CHIX	12:15:23
179	3,855.50	CHIX	12:17:28
169	3,855.50	CHIX	12:17:28
453	3,858.50	CHIX	12:19:26
377	3,859.50	CHIX	12:21:37
91	3,859.50	CHIX	12:21:37
219	3,864.50	CHIX	12:25:13
183	3,864.50	CHIX	12:25:13
45	3,864.50	CHIX	12:25:13
22	3,868.00	CHIX	12:28:13
100	3,868.00	CHIX	12:28:13
93	3,868.00	CHIX	12:28:13
28	3,868.00	CHIX	12:28:13
47	3,868.00	CHIX	12:28:13
20	3,868.00	CHIX	12:28:13
33	3,868.00	CHIX	12:28:13
37	3,868.00	CHIX	12:28:13
65	3,868.00	CHIX	12:28:13
30	3,868.00	CHIX	12:28:13
4	3,872.00	CHIX	12:31:56
95	3,872.00	CHIX	12:31:56
405	3,872.00	CHIX	12:31:56
169	3,873.50	CHIX	12:32:24
554	3,873.00	CHIX	12:32:41
38	3,873.00	CHIX	12:32:41
34	3,873.00	CHIX	12:32:41
60	3,873.00	CHIX	12:32:41
153	3,872.50	CHIX	12:33:07
351	3,872.50	CHIX	12:33:10
5	3,872.50	CHIX	12:33:10
50	3,876.00	CHIX	12:35:23
108	3,875.50	CHIX	12:35:26
277	3,875.50	CHIX	12:35:26
35	3,875.50	CHIX	12:35:26
60	3,875.50	CHIX	12:37:33
55	3,876.00	CHIX	12:38:31
507	3,876.00	CHIX	12:38:31
42	3,877.00	CHIX	12:39:43
402	3,879.50	CHIX	12:43:22
619	3,879.50	CHIX	12:43:22
45	3,879.00	CHIX	12:43:29
64	3,879.00	CHIX	12:43:37
182	3,879.00	CHIX	12:43:37
65	3,879.00	CHIX	12:43:37
142	3,879.00	CHIX	12:43:37
80	3,879.00	CHIX	12:43:37
57	3,879.00	CHIX	12:43:37
257	3,879.00	CHIX	12:43:37
22	3,879.00	CHIX	12:43:37
38	3,879.00	CHIX	12:43:37
433	3,878.50	CHIX	12:48:09
54	3,877.50	CHIX	12:48:51
13	3,877.50	CHIX	12:48:51
22	3,877.50	CHIX	12:48:51
6	3,877.50	CHIX	12:48:51
81	3,877.50	CHIX	12:48:51
100	3,877.50	CHIX	12:48:52
65	3,877.50	CHIX	12:48:52
35	3,877.50	CHIX	12:48:52
61	3,877.50	CHIX	12:48:52
70	3,877.50	CHIX	12:48:52
12	3,877.50	CHIX	12:48:52
109	3,877.50	CHIX	12:48:52
47	3,877.50	CHIX	12:48:53
100	3,877.50	CHIX	12:48:53
27	3,877.50	CHIX	12:48:53
60	3,877.50	CHIX	12:48:53
35	3,877.50	CHIX	12:50:48
416	3,878.50	CHIX	12:51:50
151	3,879.50	CHIX	12:55:06
45	3,879.50	CHIX	12:55:13
200	3,879.50	CHIX	12:55:13
58	3,879.50	CHIX	12:55:13
38	3,879.50	CHIX	12:55:13
100	3,879.50	CHIX	12:55:13
127	3,879.50	CHIX	12:55:13
14	3,879.50	CHIX	12:55:13
383	3,880.00	CHIX	12:57:42
74	3,880.00	CHIX	12:57:42
50	3,879.50	CHIX	12:57:50
67	3,879.50	CHIX	12:57:58
15	3,879.50	CHIX	12:57:58
85	3,879.50	CHIX	12:57:58
151	3,879.50	CHIX	12:57:58
100	3,879.50	CHIX	12:57:58
26	3,877.50	CHIX	12:58:53
29	3,877.50	CHIX	12:58:53
100	3,877.50	CHIX	12:58:58
405	3,878.00	CHIX	13:00:01
438	3,879.00	CHIX	13:01:50
36	3,877.50	CHIX	13:03:04
24	3,877.50	CHIX	13:03:04
45	3,877.50	CHIX	13:03:04
48	3,877.50	CHIX	13:03:04
49	3,877.50	CHIX	13:03:10
100	3,877.50	CHIX	13:04:48
153	3,877.50	CHIX	13:05:07
31	3,877.50	CHIX	13:07:11
400	3,877.50	CHIX	13:07:11
95	3,877.50	CHIX	13:07:32
63	3,877.50	CHIX	13:07:32
57	3,877.50	CHIX	13:07:32
37	3,877.50	CHIX	13:07:32
49	3,877.50	CHIX	13:07:32
115	3,877.50	CHIX	13:07:43
22	3,877.00	CHIX	13:08:09
47	3,877.00	CHIX	13:08:09
108	3,877.00	CHIX	13:08:10
40	3,877.00	CHIX	13:08:59
76	3,877.00	CHIX	13:08:59
123	3,877.00	CHIX	13:09:17
208	3,878.50	CHIX	13:11:28
6	3,878.50	CHIX	13:11:29
100	3,878.50	CHIX	13:11:29
67	3,878.50	CHIX	13:11:29
100	3,878.50	CHIX	13:11:45
12	3,878.50	CHIX	13:11:45
44	3,878.50	CHIX	13:11:45
90	3,878.50	CHIX	13:11:45
43	3,878.50	CHIX	13:11:45
85	3,878.50	CHIX	13:11:45
29	3,878.50	CHIX	13:11:45
91	3,884.00	CHIX	13:15:31
16	3,884.00	CHIX	13:15:31
14	3,884.00	CHIX	13:15:31
14	3,884.00	CHIX	13:15:31
76	3,885.00	CHIX	13:18:06
107	3,885.00	CHIX	13:18:06
5	3,885.00	CHIX	13:18:34
44	3,885.00	CHIX	13:19:35
20	3,885.00	CHIX	13:19:35
80	3,885.50	CHIX	13:19:53
82	3,885.50	CHIX	13:19:54
66	3,885.50	CHIX	13:19:55
102	3,885.50	CHIX	13:20:03
65	3,885.50	CHIX	13:20:08
225	3,885.50	CHIX	13:20:21
200	3,887.50	CHIX	13:21:23
90	3,887.50	CHIX	13:21:23
45	3,887.00	CHIX	13:22:38
33	3,887.00	CHIX	13:22:38
100	3,888.00	CHIX	13:25:03
100	3,888.00	CHIX	13:25:03
200	3,888.00	CHIX	13:25:47
100	3,888.00	CHIX	13:25:59
100	3,888.00	CHIX	13:26:21
100	3,888.00	CHIX	13:26:22
52	3,888.00	CHIX	13:26:22
72	3,889.50	CHIX	13:28:13
47	3,889.00	CHIX	13:28:34
98	3,889.50	CHIX	13:28:42
74	3,889.50	CHIX	13:28:42
100	3,889.50	CHIX	13:29:23
70	3,889.50	CHIX	13:29:23
30	3,889.50	CHIX	13:29:23
2	3,889.00	CHIX	13:29:50
488	3,889.00	CHIX	13:29:50
305	3,889.00	CHIX	13:29:50
20	3,889.00	CHIX	13:29:50
100	3,889.00	CHIX	13:29:50
100	3,889.00	CHIX	13:29:50
549	3,888.50	CHIX	13:30:00
8	3,888.00	CHIX	13:30:30
397	3,888.00	CHIX	13:30:30
19	3,888.00	CHIX	13:30:30
565	3,889.00	CHIX	13:32:08
73	3,889.00	CHIX	13:32:08
31	3,889.00	CHIX	13:32:08
100	3,889.00	CHIX	13:32:29
9	3,889.50	CHIX	13:33:05
56	3,889.50	CHIX	13:33:05
69	3,889.50	CHIX	13:33:05
50	3,889.50	CHIX	13:33:05
63	3,889.50	CHIX	13:33:05
430	3,890.00	CHIX	13:33:05
6	3,889.50	CHIX	13:33:05
94	3,889.50	CHIX	13:33:05
100	3,889.50	CHIX	13:33:05
519	3,891.00	CHIX	13:34:05
79	3,891.50	CHIX	13:34:05
300	3,891.50	CHIX	13:34:05
6	3,891.50	CHIX	13:35:05
25	3,891.50	CHIX	13:35:05
6	3,891.50	CHIX	13:35:05
180	3,891.50	CHIX	13:35:05
488	3,891.50	CHIX	13:35:05
74	3,891.50	CHIX	13:35:05
154	3,891.50	CHIX	13:35:05
1	3,891.50	CHIX	13:35:05
13	3,891.50	CHIX	13:35:05
71	3,891.50	CHIX	13:35:05
79	3,893.00	CHIX	13:36:06
47	3,893.50	CHIX	13:36:21
11	3,893.50	CHIX	13:36:21
91	3,893.50	CHIX	13:36:25
80	3,894.00	CHIX	13:36:32
57	3,894.00	CHIX	13:36:32
120	3,894.50	CHIX	13:36:32
250	3,894.50	CHIX	13:36:32
348	3,894.50	CHIX	13:36:32
66	3,894.50	CHIX	13:36:32
32	3,894.00	CHIX	13:36:34
48	3,894.00	CHIX	13:36:34
419	3,910.50	LSE	08:05:14
36	3,910.50	LSE	08:05:14
36	3,910.50	LSE	08:05:14
494	3,910.00	LSE	08:05:31
542	3,915.00	LSE	08:08:00
440	3,916.50	LSE	08:09:53
467	3,916.50	LSE	08:10:46
542	3,917.50	LSE	08:12:06
447	3,915.50	LSE	08:14:02
476	3,914.00	LSE	08:15:47
118	3,910.00	LSE	08:18:46
204	3,910.00	LSE	08:18:46
220	3,910.00	LSE	08:18:46
473	3,912.00	LSE	08:20:07
495	3,912.00	LSE	08:20:35
489	3,911.50	LSE	08:21:04
21	3,911.00	LSE	08:23:11
262	3,911.00	LSE	08:23:11
154	3,911.00	LSE	08:23:11
29	3,911.00	LSE	08:23:11
150	3,910.50	LSE	08:25:43
114	3,910.50	LSE	08:25:43
260	3,910.50	LSE	08:25:43
491	3,911.00	LSE	08:25:43
464	3,910.50	LSE	08:26:11
87	3,912.00	LSE	08:28:10
372	3,912.00	LSE	08:28:10
483	3,915.00	LSE	08:30:46
442	3,917.00	LSE	08:34:19
150	3,917.00	LSE	08:34:40
333	3,917.00	LSE	08:34:40
442	3,916.00	LSE	08:34:45
16	3,916.00	LSE	08:34:46
55	3,916.00	LSE	08:34:46
115	3,916.50	LSE	08:37:53
338	3,916.50	LSE	08:37:53
200	3,918.00	LSE	08:39:45
393	3,918.50	LSE	08:39:45
62	3,918.50	LSE	08:39:45
203	3,918.00	LSE	08:41:03
63	3,918.00	LSE	08:41:03
236	3,917.50	LSE	08:42:02
213	3,917.50	LSE	08:42:02
512	3,917.00	LSE	08:43:00
510	3,913.50	LSE	08:45:12
515	3,911.50	LSE	08:47:39
526	3,913.50	LSE	08:50:06
13	3,913.50	LSE	08:50:06
85	3,912.50	LSE	08:50:13
362	3,912.50	LSE	08:50:13
521	3,913.00	LSE	08:52:26
455	3,913.00	LSE	08:53:27
87	3,913.00	LSE	08:53:27
498	3,912.00	LSE	08:54:52
450	3,913.00	LSE	08:57:53
491	3,912.50	LSE	08:59:31
509	3,912.00	LSE	08:59:38
518	3,911.00	LSE	09:02:46
143	3,910.50	LSE	09:04:16
368	3,910.50	LSE	09:04:16
409	3,909.00	LSE	09:06:57
86	3,909.00	LSE	09:06:57
397	3,907.50	LSE	09:09:04
49	3,907.50	LSE	09:09:04
485	3,907.00	LSE	09:10:06
164	3,907.50	LSE	09:11:18
297	3,907.50	LSE	09:11:18
149	3,906.50	LSE	09:13:15
372	3,906.50	LSE	09:13:15
526	3,906.00	LSE	09:14:59
521	3,902.00	LSE	09:17:10
527	3,901.50	LSE	09:17:14
232	3,900.00	LSE	09:17:34
280	3,900.00	LSE	09:17:34
430	3,899.50	LSE	09:17:49
7	3,899.50	LSE	09:17:49
358	3,896.50	LSE	09:18:39
155	3,896.50	LSE	09:18:39
499	3,895.00	LSE	09:19:19
216	3,894.00	LSE	09:19:45
325	3,894.00	LSE	09:19:45
339	3,894.00	LSE	09:20:58
191	3,894.00	LSE	09:20:58
529	3,892.50	LSE	09:21:06
512	3,893.50	LSE	09:21:06
173	3,891.00	LSE	09:22:17
266	3,891.00	LSE	09:22:17
396	3,893.50	LSE	09:23:50
100	3,893.50	LSE	09:23:50
456	3,892.50	LSE	09:23:55
465	3,892.00	LSE	09:25:14
456	3,891.50	LSE	09:25:49
19	3,892.50	LSE	09:27:03
270	3,892.50	LSE	09:27:03
170	3,892.00	LSE	09:27:03
203	3,892.50	LSE	09:27:03
198	3,892.50	LSE	09:27:03
74	3,892.50	LSE	09:27:03
456	3,891.50	LSE	09:28:48
475	3,890.00	LSE	09:30:15
523	3,889.00	LSE	09:30:18
515	3,887.00	LSE	09:31:26
517	3,886.50	LSE	09:31:32
87	3,886.50	LSE	09:32:00
435	3,886.50	LSE	09:32:06
447	3,885.00	LSE	09:34:25
523	3,884.50	LSE	09:35:07
486	3,884.50	LSE	09:35:07
476	3,883.50	LSE	09:37:26
496	3,881.50	LSE	09:38:42
98	3,882.50	LSE	09:42:48
399	3,882.50	LSE	09:42:48
472	3,881.50	LSE	09:43:15
739	3,881.00	LSE	09:45:27
637	3,880.50	LSE	09:45:59
471	3,880.00	LSE	09:46:00
528	3,879.00	LSE	09:48:42
32	3,878.50	LSE	09:49:37
14	3,878.50	LSE	09:49:37
144	3,878.50	LSE	09:49:37
146	3,878.50	LSE	09:49:37
287	3,878.50	LSE	09:49:37
625	3,878.50	LSE	09:49:37
647	3,878.00	LSE	09:49:44
321	3,879.00	LSE	09:50:35
534	3,879.00	LSE	09:50:35
160	3,879.00	LSE	09:50:35
209	3,878.50	LSE	09:51:02
314	3,878.50	LSE	09:51:02
457	3,878.50	LSE	09:51:02
464	3,878.50	LSE	09:52:21
448	3,877.00	LSE	09:52:36
205	3,877.00	LSE	09:53:47
268	3,877.00	LSE	09:53:47
350	3,877.50	LSE	09:55:41
99	3,877.50	LSE	09:55:41
150	3,877.50	LSE	09:56:43
350	3,879.00	LSE	09:58:11
190	3,879.00	LSE	09:58:11
150	3,879.00	LSE	09:58:18
129	3,879.00	LSE	09:58:20
150	3,879.00	LSE	09:58:21
150	3,879.00	LSE	09:58:21
150	3,879.00	LSE	09:58:21
150	3,879.00	LSE	09:58:21
54	3,878.50	LSE	09:58:21
53	3,879.00	LSE	09:58:25
72	3,879.00	LSE	09:58:25
48	3,879.00	LSE	09:58:30
346	3,879.00	LSE	09:58:51
204	3,879.00	LSE	09:58:51
5	3,879.00	LSE	09:58:51
329	3,880.00	LSE	09:59:24
515	3,879.50	LSE	09:59:26
484	3,879.00	LSE	09:59:33
443	3,878.50	LSE	09:59:40
383	3,877.00	LSE	09:59:44
114	3,877.00	LSE	09:59:44
90	3,876.00	LSE	09:59:48
6	3,876.50	LSE	09:59:55
312	3,877.00	LSE	10:00:04
150	3,877.00	LSE	10:00:04
33	3,877.00	LSE	10:00:04
353	3,876.50	LSE	10:01:00
150	3,876.50	LSE	10:01:00
249	3,876.50	LSE	10:01:00
137	3,876.50	LSE	10:01:00
612	3,876.50	LSE	10:01:00
66	3,878.00	LSE	10:02:00
17	3,878.00	LSE	10:02:00
416	3,878.00	LSE	10:02:00
517	3,878.00	LSE	10:02:00
84	3,878.00	LSE	10:02:00
293	3,877.50	LSE	10:02:00
224	3,877.50	LSE	10:02:00
250	3,877.50	LSE	10:02:00
457	3,879.50	LSE	10:02:58
483	3,879.50	LSE	10:02:58
58	3,879.50	LSE	10:02:58
150	3,880.00	LSE	10:03:53
91	3,880.00	LSE	10:04:32
150	3,880.00	LSE	10:04:32
27	3,880.00	LSE	10:04:32
36	3,880.00	LSE	10:05:14
47	3,880.00	LSE	10:05:14
266	3,880.00	LSE	10:05:39
164	3,880.00	LSE	10:05:39
116	3,880.00	LSE	10:05:39
420	3,880.50	LSE	10:09:38
148	3,880.50	LSE	10:09:38
89	3,880.50	LSE	10:09:38
501	3,880.50	LSE	10:09:39
154	3,880.00	LSE	10:09:41
365	3,880.00	LSE	10:09:41
89	3,879.50	LSE	10:09:42
287	3,879.50	LSE	10:09:45
145	3,879.50	LSE	10:09:45
74	3,880.00	LSE	10:11:04
551	3,879.50	LSE	10:11:48
34	3,879.50	LSE	10:11:48
509	3,878.50	LSE	10:12:00
37	3,877.50	LSE	10:12:37
508	3,877.50	LSE	10:12:40
467	3,877.00	LSE	10:14:24
436	3,874.00	LSE	10:15:58
487	3,873.00	LSE	10:16:04
7	3,873.00	LSE	10:16:04
420	3,871.50	LSE	10:17:20
121	3,871.50	LSE	10:17:20
472	3,872.00	LSE	10:19:49
440	3,872.00	LSE	10:21:01
618	3,871.00	LSE	10:23:28
9	3,872.00	LSE	10:23:28
478	3,872.00	LSE	10:23:28
5	3,870.00	LSE	10:23:37
410	3,870.00	LSE	10:23:37
72	3,870.00	LSE	10:23:37
445	3,869.50	LSE	10:24:44
10	3,868.00	LSE	10:25:31
33	3,868.00	LSE	10:25:31
33	3,868.00	LSE	10:25:31
33	3,868.00	LSE	10:25:31
33	3,868.00	LSE	10:25:31
33	3,868.00	LSE	10:25:31
34	3,868.00	LSE	10:25:31
94	3,868.00	LSE	10:25:31
83	3,868.00	LSE	10:25:33
70	3,868.00	LSE	10:25:33
150	3,872.50	LSE	10:29:04
14	3,872.50	LSE	10:29:04
122	3,872.50	LSE	10:29:04
69	3,872.50	LSE	10:29:04
100	3,872.50	LSE	10:29:04
230	3,872.50	LSE	10:29:04
150	3,872.00	LSE	10:29:04
67	3,872.00	LSE	10:29:04
230	3,872.00	LSE	10:29:04
836	3,872.00	LSE	10:29:04
480	3,873.00	LSE	10:30:04
82	3,873.00	LSE	10:30:15
150	3,873.00	LSE	10:30:15
242	3,873.00	LSE	10:30:28
73	3,873.00	LSE	10:30:28
150	3,873.00	LSE	10:30:28
232	3,872.50	LSE	10:30:28
230	3,872.50	LSE	10:30:28
599	3,872.50	LSE	10:30:28
626	3,875.50	LSE	10:32:19
150	3,875.00	LSE	10:32:56
180	3,875.00	LSE	10:32:56
534	3,875.00	LSE	10:32:56
457	3,873.50	LSE	10:33:20
513	3,874.50	LSE	10:33:20
53	3,875.50	LSE	10:36:24
330	3,875.50	LSE	10:36:24
7	3,875.00	LSE	10:36:56
15	3,875.00	LSE	10:36:56
274	3,875.00	LSE	10:36:56
133	3,875.00	LSE	10:36:56
23	3,875.00	LSE	10:36:56
4	3,875.00	LSE	10:37:07
56	3,875.00	LSE	10:37:07
56	3,875.00	LSE	10:37:07
56	3,875.00	LSE	10:37:07
591	3,875.00	LSE	10:37:07
121	3,875.50	LSE	10:37:34
182	3,875.50	LSE	10:37:34
75	3,876.50	LSE	10:38:58
51	3,876.00	LSE	10:39:01
92	3,876.50	LSE	10:39:17
150	3,876.50	LSE	10:39:17
73	3,876.50	LSE	10:39:17
150	3,876.50	LSE	10:39:17
92	3,876.50	LSE	10:39:17
330	3,876.50	LSE	10:39:17
103	3,875.50	LSE	10:39:22
150	3,875.50	LSE	10:39:22
210	3,875.50	LSE	10:39:22
466	3,876.00	LSE	10:39:22
22	3,876.00	LSE	10:39:22
456	3,874.50	LSE	10:39:30
76	3,874.50	LSE	10:39:30
596	3,875.00	LSE	10:39:30
439	3,875.50	LSE	10:41:14
481	3,875.00	LSE	10:41:17
138	3,873.50	LSE	10:43:02
371	3,873.50	LSE	10:43:02
454	3,874.50	LSE	10:43:02
654	3,875.50	LSE	10:43:56
9	3,875.50	LSE	10:44:05
48	3,876.00	LSE	10:44:12
63	3,876.00	LSE	10:44:12
38	3,876.00	LSE	10:44:18
1	3,876.00	LSE	10:44:18
298	3,876.00	LSE	10:45:15
395	3,876.00	LSE	10:45:15
598	3,875.50	LSE	10:45:44
150	3,876.50	LSE	10:45:49
143	3,876.50	LSE	10:45:49
3	3,876.50	LSE	10:45:49
210	3,876.00	LSE	10:45:50
180	3,876.00	LSE	10:47:20
38	3,876.50	LSE	10:47:20
150	3,876.50	LSE	10:47:20
53	3,876.00	LSE	10:47:20
77	3,876.00	LSE	10:47:20
244	3,876.50	LSE	10:47:26
55	3,876.50	LSE	10:47:26
150	3,876.50	LSE	10:47:26
36	3,876.00	LSE	10:47:26
252	3,876.00	LSE	10:47:48
316	3,876.00	LSE	10:47:48
437	3,875.50	LSE	10:47:51
113	3,875.50	LSE	10:47:51
420	3,875.00	LSE	10:48:12
114	3,875.00	LSE	10:48:12
395	3,875.50	LSE	10:48:12
70	3,875.50	LSE	10:48:12
566	3,874.50	LSE	10:48:14
370	3,874.00	LSE	10:48:17
152	3,874.00	LSE	10:48:17
509	3,873.00	LSE	10:49:21
513	3,872.00	LSE	10:49:32
44	3,874.50	LSE	10:54:35
62	3,874.50	LSE	10:54:54
2	3,874.50	LSE	10:54:55
17	3,874.50	LSE	10:54:56
50	3,877.00	LSE	10:56:04
462	3,877.50	LSE	10:56:14
204	3,877.50	LSE	10:57:07
526	3,877.50	LSE	10:57:07
2	3,877.50	LSE	10:58:50
48	3,877.50	LSE	10:58:50
59	3,877.50	LSE	10:58:50
470	3,877.00	LSE	10:59:21
394	3,877.00	LSE	10:59:21
439	3,876.50	LSE	11:00:00
91	3,876.50	LSE	11:00:00
534	3,876.00	LSE	11:00:53
541	3,875.00	LSE	11:00:56
66	3,876.00	LSE	11:05:16
330	3,876.00	LSE	11:05:16
140	3,875.00	LSE	11:05:21
350	3,875.00	LSE	11:05:21
50	3,875.00	LSE	11:05:21
31	3,875.00	LSE	11:05:21
129	3,875.00	LSE	11:05:21
121	3,875.00	LSE	11:05:21
132	3,875.00	LSE	11:05:21
10	3,875.00	LSE	11:05:21
31	3,875.00	LSE	11:05:21
493	3,875.50	LSE	11:05:21
278	3,874.50	LSE	11:05:35
110	3,874.50	LSE	11:05:35
52	3,874.50	LSE	11:05:35
257	3,876.00	LSE	11:06:21
150	3,876.00	LSE	11:06:21
70	3,876.00	LSE	11:06:21
58	3,875.50	LSE	11:07:46
150	3,876.50	LSE	11:08:20
150	3,876.50	LSE	11:08:20
150	3,876.50	LSE	11:08:21
33	3,876.50	LSE	11:08:21
11	3,876.00	LSE	11:08:30
86	3,876.00	LSE	11:08:30
77	3,876.00	LSE	11:08:30
150	3,876.00	LSE	11:08:30
23	3,876.00	LSE	11:08:30
507	3,876.00	LSE	11:08:30
186	3,876.00	LSE	11:08:30
230	3,876.00	LSE	11:08:30
702	3,875.50	LSE	11:08:32
9	3,875.00	LSE	11:08:52
65	3,875.00	LSE	11:08:52
13	3,875.00	LSE	11:08:52
109	3,875.00	LSE	11:08:59
269	3,875.00	LSE	11:08:59
66	3,875.00	LSE	11:08:59
355	3,874.50	LSE	11:11:30
150	3,874.50	LSE	11:11:30
236	3,871.00	LSE	11:15:14
249	3,871.00	LSE	11:15:14
80	3,870.00	LSE	11:15:51
190	3,870.00	LSE	11:15:51
60	3,870.00	LSE	11:15:51
38	3,870.00	LSE	11:15:51
160	3,870.00	LSE	11:15:51
34	3,869.50	LSE	11:16:09
216	3,869.50	LSE	11:16:09
189	3,869.50	LSE	11:16:10
150	3,869.00	LSE	11:16:50
329	3,869.00	LSE	11:16:50
529	3,869.00	LSE	11:16:50
150	3,869.00	LSE	11:17:22
230	3,869.00	LSE	11:17:22
495	3,869.00	LSE	11:17:22
135	3,868.50	LSE	11:17:23
150	3,868.00	LSE	11:17:23
230	3,868.00	LSE	11:17:23
491	3,868.50	LSE	11:17:23
537	3,868.50	LSE	11:18:19
506	3,868.50	LSE	11:18:43
65	3,868.50	LSE	11:19:00
375	3,868.50	LSE	11:19:42
438	3,868.00	LSE	11:20:11
447	3,867.00	LSE	11:21:21
154	3,866.00	LSE	11:23:04
306	3,866.00	LSE	11:23:04
56	3,866.00	LSE	11:23:20
51	3,866.50	LSE	11:23:34
294	3,866.50	LSE	11:23:34
150	3,866.50	LSE	11:23:34
363	3,866.00	LSE	11:23:40
72	3,866.00	LSE	11:23:40
416	3,865.50	LSE	11:25:18
55	3,865.50	LSE	11:25:18
278	3,865.50	LSE	11:25:18
150	3,865.50	LSE	11:25:18
27	3,865.50	LSE	11:25:18
477	3,865.50	LSE	11:25:18
506	3,864.50	LSE	11:29:17
463	3,864.00	LSE	11:29:23
469	3,863.50	LSE	11:29:58
419	3,867.50	LSE	11:32:18
70	3,867.50	LSE	11:32:18
564	3,867.00	LSE	11:32:25
67	3,867.00	LSE	11:34:53
51	3,867.00	LSE	11:34:53
330	3,867.00	LSE	11:34:53
287	3,866.50	LSE	11:34:53
213	3,866.50	LSE	11:34:53
539	3,866.00	LSE	11:39:58
534	3,865.50	LSE	11:40:00
321	3,865.00	LSE	11:41:43
133	3,865.00	LSE	11:41:43
63	3,864.50	LSE	11:42:22
13	3,864.50	LSE	11:42:44
425	3,864.50	LSE	11:42:46
449	3,864.00	LSE	11:44:17
405	3,863.50	LSE	11:45:11
39	3,863.50	LSE	11:45:11
501	3,862.50	LSE	11:45:16
449	3,861.50	LSE	11:45:19
34	3,859.50	LSE	11:46:12
34	3,859.50	LSE	11:46:12
20	3,859.50	LSE	11:46:12
12	3,859.50	LSE	11:47:40
150	3,859.50	LSE	11:47:40
331	3,859.50	LSE	11:47:40
541	3,859.50	LSE	11:47:40
318	3,859.50	LSE	11:47:40
100	3,859.50	LSE	11:47:40
446	3,859.00	LSE	11:47:49
169	3,857.50	LSE	11:48:24
277	3,857.50	LSE	11:48:36
60	3,857.50	LSE	11:48:37
52	3,857.50	LSE	11:48:37
16	3,857.50	LSE	11:48:38
37	3,857.50	LSE	11:48:44
298	3,857.50	LSE	11:48:48
294	3,856.00	LSE	11:50:26
211	3,856.00	LSE	11:50:26
485	3,856.00	LSE	11:50:36
484	3,855.50	LSE	11:50:45
491	3,859.50	LSE	11:52:04
367	3,859.00	LSE	11:52:04
124	3,859.00	LSE	11:52:04
341	3,859.50	LSE	11:52:04
169	3,859.50	LSE	11:52:04
151	3,859.50	LSE	11:52:04
150	3,860.00	LSE	11:52:04
46	3,860.50	LSE	11:52:04
76	3,860.00	LSE	11:52:04
210	3,860.50	LSE	11:52:04
293	3,860.50	LSE	11:52:04
200	3,860.50	LSE	11:52:04
153	3,859.00	LSE	11:52:04
288	3,859.00	LSE	11:52:04
153	3,859.00	LSE	11:52:04
400	3,859.00	LSE	11:52:04
122	3,860.00	LSE	11:52:04
200	3,860.00	LSE	11:52:04
210	3,860.00	LSE	11:52:04
150	3,859.50	LSE	11:52:04
77	3,859.50	LSE	11:52:04
76	3,859.00	LSE	11:52:04
372	3,858.00	LSE	11:52:04
210	3,859.50	LSE	11:52:04
200	3,859.50	LSE	11:52:04
77	3,859.50	LSE	11:52:04
138	3,858.00	LSE	11:52:04
372	3,858.50	LSE	11:52:04
374	3,858.50	LSE	11:52:04
150	3,859.50	LSE	11:52:07
756	3,859.00	LSE	11:52:07
440	3,859.00	LSE	11:52:10
36	3,859.50	LSE	11:52:11
150	3,859.50	LSE	11:52:11
230	3,859.50	LSE	11:52:11
590	3,859.00	LSE	11:52:11
150	3,858.50	LSE	11:52:12
708	3,858.50	LSE	11:52:12
601	3,858.00	LSE	11:52:16
250	3,858.50	LSE	11:52:20
467	3,859.00	LSE	11:52:20
147	3,859.00	LSE	11:52:20
3	3,859.00	LSE	11:52:20
331	3,859.00	LSE	11:52:20
230	3,859.00	LSE	11:52:20
173	3,858.50	LSE	11:52:20
190	3,858.50	LSE	11:52:22
200	3,858.50	LSE	11:52:26
150	3,858.00	LSE	11:52:28
479	3,858.00	LSE	11:52:28
512	3,858.00	LSE	11:52:28
44	3,857.50	LSE	11:52:31
400	3,857.50	LSE	11:52:31
455	3,857.00	LSE	11:53:06
633	3,856.50	LSE	11:53:25
522	3,855.50	LSE	11:53:26
102	3,856.00	LSE	11:54:56
351	3,856.00	LSE	11:54:56
283	3,855.50	LSE	11:54:57
204	3,855.50	LSE	11:55:01
173	3,856.00	LSE	11:56:02
266	3,856.00	LSE	11:56:02
401	3,855.50	LSE	11:56:36
114	3,855.50	LSE	11:56:36
331	3,856.00	LSE	11:58:16
150	3,856.00	LSE	11:58:16
50	3,856.00	LSE	11:58:16
121	3,856.00	LSE	11:58:16
331	3,856.00	LSE	11:58:16
294	3,854.50	LSE	12:00:06
150	3,854.50	LSE	12:00:06
48	3,856.00	LSE	12:03:53
281	3,856.00	LSE	12:03:53
540	3,856.00	LSE	12:04:41
120	3,856.00	LSE	12:04:41
468	3,855.50	LSE	12:05:07
117	3,856.00	LSE	12:07:02
331	3,856.00	LSE	12:07:02
306	3,856.00	LSE	12:07:02
227	3,856.00	LSE	12:07:02
188	3,856.00	LSE	12:07:41
25	3,856.00	LSE	12:07:41
182	3,856.00	LSE	12:07:41
169	3,856.00	LSE	12:07:41
45	3,855.50	LSE	12:07:58
113	3,855.50	LSE	12:07:58
294	3,855.50	LSE	12:08:03
100	3,855.50	LSE	12:10:03
340	3,855.50	LSE	12:10:06
293	3,854.00	LSE	12:10:10
244	3,854.00	LSE	12:10:28
494	3,854.00	LSE	12:11:41
32	3,854.00	LSE	12:11:41
10	3,853.50	LSE	12:12:26
20	3,853.50	LSE	12:12:26
431	3,853.50	LSE	12:12:26
2	3,852.00	LSE	12:12:32
62	3,852.00	LSE	12:12:32
62	3,852.00	LSE	12:12:32
62	3,852.00	LSE	12:12:32
30	3,852.00	LSE	12:12:32
32	3,852.00	LSE	12:12:32
18	3,852.00	LSE	12:12:33
21	3,852.00	LSE	12:12:34
62	3,852.00	LSE	12:12:34
62	3,852.00	LSE	12:12:34
62	3,852.00	LSE	12:12:34
375	3,852.50	LSE	12:14:48
97	3,854.50	LSE	12:15:01
20	3,854.50	LSE	12:15:01
328	3,854.50	LSE	12:15:01
85	3,854.50	LSE	12:15:01
237	3,854.50	LSE	12:15:01
24	3,854.00	LSE	12:15:04
150	3,854.00	LSE	12:15:04
517	3,854.50	LSE	12:15:04
444	3,854.00	LSE	12:15:04
1	3,854.00	LSE	12:15:04
403	3,853.50	LSE	12:15:07
180	3,853.50	LSE	12:15:07
642	3,853.00	LSE	12:15:23
505	3,853.00	LSE	12:15:23
34	3,854.50	LSE	12:15:41
7	3,854.50	LSE	12:15:41
282	3,855.00	LSE	12:15:50
499	3,855.00	LSE	12:15:50
61	3,855.00	LSE	12:15:56
45	3,855.00	LSE	12:16:01
69	3,856.50	LSE	12:17:07
250	3,856.50	LSE	12:17:07
318	3,856.50	LSE	12:17:07
8	3,857.00	LSE	12:17:15
439	3,857.00	LSE	12:17:16
73	3,857.00	LSE	12:17:16
441	3,856.50	LSE	12:17:22
270	3,856.50	LSE	12:17:22
221	3,856.50	LSE	12:17:22
500	3,856.00	LSE	12:17:26
441	3,856.00	LSE	12:17:26
605	3,858.50	LSE	12:19:26
75	3,859.50	LSE	12:21:11
150	3,859.50	LSE	12:21:37
180	3,859.50	LSE	12:21:37
420	3,859.50	LSE	12:21:37
94	3,863.50	LSE	12:24:46
48	3,865.00	LSE	12:25:01
41	3,865.00	LSE	12:25:01
150	3,865.00	LSE	12:25:01
167	3,865.00	LSE	12:25:01
219	3,864.50	LSE	12:25:13
907	3,864.50	LSE	12:25:13
131	3,864.50	LSE	12:25:13
181	3,864.50	LSE	12:25:13
288	3,864.00	LSE	12:25:15
189	3,864.00	LSE	12:25:15
113	3,865.50	LSE	12:25:23
499	3,865.50	LSE	12:25:23
233	3,865.00	LSE	12:25:23
18	3,865.50	LSE	12:25:28
499	3,866.00	LSE	12:25:34
17	3,866.00	LSE	12:25:34
67	3,866.00	LSE	12:25:47
230	3,866.00	LSE	12:25:47
640	3,865.50	LSE	12:25:47
454	3,865.50	LSE	12:25:47
434	3,866.50	LSE	12:26:36
29	3,866.50	LSE	12:26:36
210	3,867.50	LSE	12:27:14
65	3,867.50	LSE	12:27:14
475	3,867.50	LSE	12:27:14
279	3,867.50	LSE	12:27:25
227	3,867.50	LSE	12:27:25
246	3,867.50	LSE	12:27:25
113	3,867.50	LSE	12:27:32
15	3,867.50	LSE	12:27:32
113	3,867.50	LSE	12:27:32
10	3,867.50	LSE	12:27:32
240	3,867.50	LSE	12:27:32
175	3,868.00	LSE	12:27:40
242	3,868.00	LSE	12:27:40
10	3,868.00	LSE	12:27:40
1	3,868.00	LSE	12:27:40
39	3,868.00	LSE	12:27:40
40	3,868.00	LSE	12:27:40
23	3,868.00	LSE	12:27:51
16	3,868.00	LSE	12:27:51
240	3,868.00	LSE	12:27:51
67	3,868.00	LSE	12:27:51
67	3,868.00	LSE	12:27:51
48	3,868.00	LSE	12:27:57
36	3,868.00	LSE	12:27:57
34	3,868.00	LSE	12:28:07
527	3,867.50	LSE	12:28:19
470	3,867.50	LSE	12:28:19
484	3,867.50	LSE	12:28:34
272	3,868.50	LSE	12:29:24
273	3,868.50	LSE	12:29:24
304	3,868.50	LSE	12:29:30
186	3,868.50	LSE	12:29:30
84	3,868.50	LSE	12:29:30
124	3,868.50	LSE	12:29:30
23	3,868.00	LSE	12:29:32
479	3,868.50	LSE	12:29:32
42	3,868.50	LSE	12:29:32
302	3,872.00	LSE	12:31:17
222	3,872.00	LSE	12:31:17
775	3,872.00	LSE	12:31:56
508	3,872.00	LSE	12:31:56
240	3,873.00	LSE	12:32:08
499	3,872.50	LSE	12:32:13
199	3,873.50	LSE	12:32:24
697	3,873.50	LSE	12:32:41
470	3,873.50	LSE	12:32:41
1035	3,872.50	LSE	12:33:07
472	3,873.00	LSE	12:33:21
776	3,873.00	LSE	12:33:47
231	3,873.00	LSE	12:33:47
435	3,873.50	LSE	12:34:08
66	3,874.00	LSE	12:34:21
36	3,874.00	LSE	12:34:21
61	3,875.00	LSE	12:34:58
39	3,876.00	LSE	12:35:08
579	3,876.00	LSE	12:35:09
150	3,875.50	LSE	12:35:26
606	3,875.50	LSE	12:35:26
384	3,875.50	LSE	12:35:26
700	3,876.00	LSE	12:38:31
167	3,876.00	LSE	12:38:45
59	3,876.00	LSE	12:38:45
27	3,876.00	LSE	12:38:45
355	3,876.00	LSE	12:38:45
277	3,876.00	LSE	12:38:45
76	3,880.00	LSE	12:41:51
359	3,880.00	LSE	12:41:51
358	3,880.00	LSE	12:41:51
329	3,880.00	LSE	12:41:52
621	3,879.50	LSE	12:43:22
485	3,879.50	LSE	12:43:22
162	3,879.00	LSE	12:43:37
445	3,879.00	LSE	12:43:37
208	3,879.50	LSE	12:44:04
180	3,879.50	LSE	12:44:04
150	3,879.50	LSE	12:44:04
516	3,879.50	LSE	12:44:04
109	3,879.50	LSE	12:44:37
1	3,879.50	LSE	12:44:38
150	3,879.00	LSE	12:45:05
170	3,879.00	LSE	12:45:05
603	3,879.00	LSE	12:45:05
472	3,879.00	LSE	12:45:05
50	3,879.00	LSE	12:46:56
252	3,879.00	LSE	12:46:56
202	3,879.00	LSE	12:46:56
150	3,879.50	LSE	12:47:24
522	3,878.50	LSE	12:48:09
394	3,878.00	LSE	12:48:16
130	3,878.00	LSE	12:48:16
80	3,878.00	LSE	12:51:05
382	3,878.00	LSE	12:51:25
505	3,878.00	LSE	12:51:25
166	3,879.00	LSE	12:51:50
329	3,879.00	LSE	12:51:50
483	3,878.50	LSE	12:51:50
62	3,878.50	LSE	12:52:38
100	3,880.50	LSE	12:53:31
329	3,880.50	LSE	12:53:31
135	3,880.50	LSE	12:53:31
252	3,880.00	LSE	12:54:03
149	3,880.00	LSE	12:54:03
46	3,880.00	LSE	12:54:57
434	3,880.00	LSE	12:54:57
519	3,880.00	LSE	12:54:57
46	3,880.00	LSE	12:54:57
312	3,879.50	LSE	12:55:04
322	3,879.50	LSE	12:55:04
10	3,880.00	LSE	12:55:41
117	3,880.00	LSE	12:55:41
43	3,880.50	LSE	12:56:41
2	3,880.50	LSE	12:56:41
507	3,880.50	LSE	12:56:51
421	3,880.50	LSE	12:56:51
242	3,881.00	LSE	12:56:51
265	3,881.00	LSE	12:56:51
123	3,880.00	LSE	12:57:34
341	3,880.00	LSE	12:57:42
61	3,880.00	LSE	12:57:42
284	3,880.00	LSE	12:57:42
43	3,879.50	LSE	12:57:50
460	3,879.50	LSE	12:57:58
438	3,878.00	LSE	12:58:36
23	3,877.50	LSE	12:58:53
781	3,878.00	LSE	13:00:01
267	3,877.50	LSE	13:00:16
505	3,879.50	LSE	13:00:41
44	3,879.50	LSE	13:00:41
150	3,879.50	LSE	13:01:00
87	3,879.50	LSE	13:01:00
150	3,879.50	LSE	13:01:00
467	3,879.00	LSE	13:01:31
567	3,879.00	LSE	13:01:31
471	3,878.50	LSE	13:01:50
82	3,878.00	LSE	13:02:28
113	3,878.00	LSE	13:02:28
191	3,878.00	LSE	13:02:41
76	3,878.00	LSE	13:02:42
119	3,877.50	LSE	13:04:48
446	3,878.50	LSE	13:05:51
497	3,877.50	LSE	13:07:11
76	3,877.50	LSE	13:07:32
148	3,877.50	LSE	13:07:32
115	3,877.50	LSE	13:07:32
503	3,877.50	LSE	13:07:43
112	3,877.50	LSE	13:07:43
299	3,878.50	LSE	13:11:28
49	3,878.50	LSE	13:11:28
178	3,878.50	LSE	13:11:32
535	3,878.00	LSE	13:11:46
162	3,882.50	LSE	13:14:54
174	3,884.00	LSE	13:15:45
311	3,884.00	LSE	13:15:45
156	3,884.00	LSE	13:15:45
64	3,884.50	LSE	13:16:41
255	3,884.50	LSE	13:16:41
156	3,884.50	LSE	13:16:41
96	3,885.00	LSE	13:18:06
43	3,885.00	LSE	13:18:34
325	3,885.00	LSE	13:18:34
130	3,887.50	LSE	13:21:59
150	3,887.50	LSE	13:21:59
395	3,887.00	LSE	13:23:16
30	3,889.00	LSE	13:27:48
30	3,889.00	LSE	13:27:48
30	3,889.00	LSE	13:27:48
21	3,889.50	LSE	13:27:48
205	3,889.50	LSE	13:27:48
84	3,889.50	LSE	13:27:48
129	3,889.50	LSE	13:27:48
29	3,889.00	LSE	13:27:48
541	3,889.50	LSE	13:27:50
142	3,889.50	LSE	13:27:52
328	3,889.50	LSE	13:27:52
240	3,889.50	LSE	13:28:01
126	3,889.50	LSE	13:28:07
69	3,889.50	LSE	13:28:17
52	3,889.50	LSE	13:28:22
39	3,889.50	LSE	13:28:27
150	3,889.50	LSE	13:28:34
381	3,889.00	LSE	13:28:34
89	3,889.00	LSE	13:28:34
534	3,889.00	LSE	13:28:34
86	3,889.00	LSE	13:29:30
370	3,889.00	LSE	13:29:42
562	3,888.50	LSE	13:29:50
533	3,888.00	LSE	13:30:30
77	3,890.00	LSE	13:33:17
1	3,890.00	LSE	13:33:28
60	3,890.00	LSE	13:33:34
43	3,890.50	LSE	13:33:49
502	3,890.00	LSE	13:33:52
486	3,890.00	LSE	13:33:52
542	3,891.00	LSE	13:34:52
58	3,891.00	LSE	13:34:52
258	3,891.00	LSE	13:35:03
206	3,891.00	LSE	13:35:03
535	3,891.50	LSE	13:38:23
286	3,891.00	LSE	13:41:03
215	3,891.00	LSE	13:41:03
209	3,892.50	LSE	13:45:10
328	3,892.50	LSE	13:45:10
250	3,891.50	LSE	13:45:41
191	3,891.50	LSE	13:45:41
10	3,891.50	LSE	13:45:42
499	3,890.00	LSE	13:47:18
501	3,890.50	LSE	13:49:02
487	3,891.50	LSE	13:49:31
650	3,891.50	LSE	13:49:31
179	3,892.00	LSE	13:49:52
100	3,892.00	LSE	13:49:52
523	3,892.00	LSE	13:50:00
172	3,892.00	LSE	13:50:00
615	3,891.50	LSE	13:50:17
328	3,892.00	LSE	13:50:30
498	3,891.50	LSE	13:51:21
497	3,891.50	LSE	13:51:21
18	3,891.50	LSE	13:52:21
472	3,891.50	LSE	13:52:34
484	3,891.50	LSE	13:52:34
146	3,891.50	LSE	13:52:45
395	3,891.50	LSE	13:52:49
507	3,891.00	LSE	13:53:00
446	3,891.00	LSE	13:53:35
481	3,891.00	LSE	13:54:02
522	3,890.50	LSE	13:54:14
12	3,890.50	LSE	13:54:14
66	3,889.00	LSE	13:56:12
247	3,889.00	LSE	13:56:12
189	3,889.00	LSE	13:56:12
516	3,889.00	LSE	13:56:39
488	3,890.00	LSE	13:57:58
451	3,890.00	LSE	13:58:32
526	3,893.50	LSE	14:00:22
258	3,893.00	LSE	14:01:45
72	3,893.00	LSE	14:01:45
80	3,893.00	LSE	14:01:45
33	3,893.00	LSE	14:03:51
47	3,893.00	LSE	14:03:51
17	3,893.00	LSE	14:03:51
84	3,893.00	LSE	14:03:51
26	3,893.00	LSE	14:03:51
434	3,893.00	LSE	14:04:12
481	3,892.50	LSE	14:04:21
364	3,891.00	LSE	14:04:24
158	3,891.00	LSE	14:04:25
512	3,893.50	LSE	14:06:29
303	3,893.50	LSE	14:07:05
117	3,893.50	LSE	14:07:05
96	3,893.50	LSE	14:07:05
451	3,893.50	LSE	14:08:07
452	3,893.50	LSE	14:09:09
524	3,894.00	LSE	14:09:49
250	3,893.50	LSE	14:10:02
26	3,893.50	LSE	14:10:02
58	3,893.50	LSE	14:10:02
34	3,893.50	LSE	14:10:02
536	3,893.50	LSE	14:10:04
94	3,893.50	LSE	14:10:04
479	3,892.50	LSE	14:10:18
445	3,893.50	LSE	14:12:14
528	3,896.00	LSE	14:14:19
70	3,896.50	LSE	14:14:27
150	3,897.00	LSE	14:14:35
67	3,897.00	LSE	14:14:35
138	3,897.00	LSE	14:14:35
733	3,897.50	LSE	14:15:23
131	3,897.50	LSE	14:15:33
21	3,897.50	LSE	14:15:33
401	3,897.50	LSE	14:15:33
39	3,897.50	LSE	14:15:33
327	3,899.00	LSE	14:17:07
265	3,898.50	LSE	14:18:04
213	3,898.50	LSE	14:18:04
527	3,898.00	LSE	14:18:56
87	3,897.50	LSE	14:19:05
420	3,897.50	LSE	14:19:10
322	3,896.50	LSE	14:19:48
150	3,896.50	LSE	14:19:48
143	3,897.00	LSE	14:19:48
352	3,897.00	LSE	14:19:48
488	3,895.00	LSE	14:20:58
444	3,895.00	LSE	14:21:13
35	3,892.50	LSE	14:21:52
475	3,892.50	LSE	14:21:52
718	3,894.50	LSE	14:22:50
35	3,894.00	LSE	14:23:28
250	3,894.00	LSE	14:23:28
217	3,894.00	LSE	14:23:28
150	3,894.50	LSE	14:23:28
328	3,894.50	LSE	14:23:28
476	3,894.00	LSE	14:23:29
455	3,894.00	LSE	14:24:10
467	3,893.50	LSE	14:25:28
224	3,893.50	LSE	14:25:30
220	3,893.50	LSE	14:25:30
484	3,894.50	LSE	14:26:22
43	3,895.50	LSE	14:26:45
467	3,895.50	LSE	14:26:45
289	3,895.00	LSE	14:26:46
201	3,895.00	LSE	14:26:46
49	3,895.00	LSE	14:26:46
250	3,895.00	LSE	14:26:46
78	3,895.00	LSE	14:26:46
172	3,895.00	LSE	14:26:46
250	3,895.00	LSE	14:26:46
217	3,895.00	LSE	14:26:46
6	3,894.50	LSE	14:26:57
447	3,894.50	LSE	14:27:02
7	3,894.50	LSE	14:27:35
263	3,894.50	LSE	14:27:36
263	3,894.50	LSE	14:27:36
17	3,895.00	LSE	14:28:13
26	3,895.00	LSE	14:28:13
263	3,895.00	LSE	14:28:13
25	3,895.00	LSE	14:28:13
139	3,895.00	LSE	14:28:15
195	3,895.00	LSE	14:28:15
321	3,895.00	LSE	14:28:16
16	3,895.00	LSE	14:28:16
301	3,894.50	LSE	14:29:25
150	3,894.50	LSE	14:29:25
542	3,894.50	LSE	14:29:25
540	3,897.50	LSE	14:30:09
1020	3,897.50	LSE	14:30:09
514	3,897.00	LSE	14:30:15
183	3,900.50	LSE	14:30:47
306	3,900.50	LSE	14:30:47
150	3,900.50	LSE	14:30:47
816	3,901.00	LSE	14:30:47
150	3,899.50	LSE	14:30:48
636	3,899.50	LSE	14:30:48
140	3,900.00	LSE	14:30:48
327	3,900.00	LSE	14:30:48
438	3,899.00	LSE	14:31:00
486	3,899.00	LSE	14:31:16
542	3,898.00	LSE	14:31:30
164	3,898.00	LSE	14:31:30
314	3,898.00	LSE	14:31:30
43	3,898.00	LSE	14:31:30
359	3,898.50	LSE	14:31:57
140	3,898.50	LSE	14:31:57
445	3,899.50	LSE	14:32:44
527	3,899.50	LSE	14:32:54
527	3,900.50	LSE	14:33:24
538	3,900.50	LSE	14:33:24
860	3,900.00	LSE	14:33:31
1	3,900.00	LSE	14:33:31
308	3,899.50	LSE	14:33:32
141	3,899.50	LSE	14:33:32
698	3,899.50	LSE	14:33:32
75	3,899.00	LSE	14:33:40
208	3,899.00	LSE	14:33:49
194	3,899.00	LSE	14:33:49
249	3,900.50	LSE	14:34:20
188	3,900.50	LSE	14:34:20
395	3,900.00	LSE	14:34:22
151	3,900.00	LSE	14:34:22
536	3,899.50	LSE	14:34:23
150	3,903.50	LSE	14:35:21
92	3,903.50	LSE	14:35:35
125	3,903.50	LSE	14:35:36
185	3,903.50	LSE	14:35:36
29	3,903.50	LSE	14:35:36
366	3,903.50	LSE	14:35:36
381	3,903.50	LSE	14:35:36
529	3,902.50	LSE	14:35:53
542	3,903.00	LSE	14:35:53
447	3,902.00	LSE	14:36:04
180	3,901.00	LSE	14:36:17
325	3,901.00	LSE	14:36:17
335	3,900.00	LSE	14:36:54
126	3,900.00	LSE	14:36:54
524	3,899.00	LSE	14:37:09
9	3,900.00	LSE	14:37:19
208	3,900.00	LSE	14:37:19
246	3,900.00	LSE	14:37:19
15	3,899.50	LSE	14:37:24
470	3,899.00	LSE	14:37:24
457	3,899.00	LSE	14:38:06
243	3,899.00	LSE	14:38:49
195	3,899.00	LSE	14:38:49
498	3,899.50	LSE	14:39:44
602	3,899.50	LSE	14:40:07
665	3,900.00	LSE	14:40:31
635	3,899.50	LSE	14:40:32
112	3,899.00	LSE	14:40:35
398	3,899.50	LSE	14:40:53
88	3,899.50	LSE	14:40:53
88	3,899.50	LSE	14:40:53
427	3,899.50	LSE	14:40:53
463	3,899.00	LSE	14:41:31
427	3,900.00	LSE	14:42:22
22	3,900.00	LSE	14:42:22
528	3,900.50	LSE	14:43:47
540	3,900.00	LSE	14:44:04
3	3,900.00	LSE	14:44:04
530	3,900.00	LSE	14:44:04
22	3,900.00	LSE	14:44:04
25	3,900.00	LSE	14:44:04
330	3,900.50	LSE	14:44:04
211	3,900.50	LSE	14:44:04
507	3,899.50	LSE	14:44:39
99	3,898.50	LSE	14:44:44
240	3,898.50	LSE	14:44:44
140	3,898.50	LSE	14:44:44
495	3,899.00	LSE	14:45:49
531	3,899.50	LSE	14:46:05
573	3,899.50	LSE	14:46:49
415	3,900.00	LSE	14:46:49
180	3,900.00	LSE	14:46:49
651	3,901.00	LSE	14:47:35
478	3,901.00	LSE	14:48:00
128	3,903.00	LSE	14:48:27
375	3,903.00	LSE	14:48:27
31	3,902.50	LSE	14:48:29
532	3,902.50	LSE	14:48:31
1	3,902.50	LSE	14:48:31
543	3,902.50	LSE	14:48:31
529	3,903.50	LSE	14:49:23
764	3,903.00	LSE	14:49:33
103	3,902.50	LSE	14:49:36
348	3,902.50	LSE	14:49:36
83	3,902.50	LSE	14:49:36
163	3,899.50	LSE	14:50:28
463	3,900.00	LSE	14:50:28
106	3,899.50	LSE	14:50:32
214	3,899.50	LSE	14:50:38
368	3,899.00	LSE	14:50:59
170	3,899.00	LSE	14:51:04
440	3,900.00	LSE	14:52:30
746	3,899.50	LSE	14:52:31
472	3,899.50	LSE	14:52:47
380	3,899.50	LSE	14:53:12
79	3,899.50	LSE	14:53:12
462	3,899.00	LSE	14:53:18
397	3,899.00	LSE	14:53:21
46	3,899.00	LSE	14:53:21
54	3,899.00	LSE	14:53:21
488	3,898.50	LSE	14:53:23
473	3,898.50	LSE	14:53:42
540	3,899.00	LSE	14:54:14
21	3,898.50	LSE	14:54:15
503	3,898.50	LSE	14:54:18
16	3,899.50	LSE	14:55:22
150	3,899.50	LSE	14:55:22
277	3,899.50	LSE	14:55:22
516	3,899.50	LSE	14:55:22
529	3,899.00	LSE	14:55:26
475	3,899.50	LSE	14:56:24
176	3,899.50	LSE	14:56:40
474	3,899.50	LSE	14:56:58
344	3,899.50	LSE	14:56:58
446	3,899.50	LSE	14:57:21
221	3,900.00	LSE	14:58:19
252	3,900.00	LSE	14:58:19
175	3,900.00	LSE	14:58:50
324	3,900.00	LSE	14:58:50
308	3,900.00	LSE	14:58:50
70	3,900.00	LSE	14:59:00
100	3,900.00	LSE	14:59:00
496	3,899.50	LSE	14:59:22
220	3,899.50	LSE	14:59:38
322	3,899.50	LSE	14:59:38
530	3,900.00	LSE	15:01:14
183	3,900.00	LSE	15:01:14
432	3,900.00	LSE	15:01:14
648	3,899.50	LSE	15:01:19
481	3,899.50	LSE	15:01:36
31	3,900.50	LSE	15:01:59
445	3,900.50	LSE	15:01:59
359	3,900.00	LSE	15:02:08
420	3,900.00	LSE	15:02:16
113	3,900.00	LSE	15:02:16
107	3,900.00	LSE	15:02:35
506	3,899.50	LSE	15:03:34
521	3,900.00	LSE	15:03:34
57	3,899.50	LSE	15:04:27
401	3,899.50	LSE	15:04:27
553	3,899.50	LSE	15:04:57
144	3,899.50	LSE	15:04:58
455	3,899.50	LSE	15:04:58
412	3,899.50	LSE	15:04:59
454	3,899.50	LSE	15:05:15
284	3,899.50	LSE	15:05:17
188	3,899.50	LSE	15:05:17
1	3,899.50	LSE	15:05:17
447	3,899.50	LSE	15:05:17
65	3,899.50	LSE	15:05:17
350	3,898.50	LSE	15:06:33
192	3,898.50	LSE	15:06:35
448	3,898.50	LSE	15:06:35
526	3,898.00	LSE	15:07:12
530	3,897.50	LSE	15:07:13
123	3,895.50	LSE	15:08:49
408	3,895.50	LSE	15:08:49
497	3,895.50	LSE	15:09:05
613	3,895.50	LSE	15:09:23
331	3,895.00	LSE	15:09:31
494	3,895.50	LSE	15:10:02
477	3,895.50	LSE	15:10:44
1	3,895.50	LSE	15:10:44
348	3,895.50	LSE	15:10:44
263	3,895.50	LSE	15:10:44
482	3,895.00	LSE	15:11:00
432	3,896.00	LSE	15:11:35
461	3,896.00	LSE	15:11:48
59	3,896.00	LSE	15:11:48
114	3,896.00	LSE	15:12:29
401	3,896.00	LSE	15:12:29
177	3,895.50	LSE	15:12:45
93	3,895.50	LSE	15:12:45
94	3,895.50	LSE	15:12:45
162	3,895.50	LSE	15:12:45
485	3,895.50	LSE	15:13:06
462	3,895.50	LSE	15:13:35
165	3,895.50	LSE	15:13:52
438	3,896.00	LSE	15:13:52
502	3,896.00	LSE	15:14:05
478	3,899.00	LSE	15:15:19
484	3,898.50	LSE	15:15:26
399	3,898.50	LSE	15:15:49
131	3,898.50	LSE	15:15:49
517	3,898.50	LSE	15:15:50
200	3,901.00	LSE	15:17:02
525	3,901.50	LSE	15:17:02
365	3,901.00	LSE	15:17:14
176	3,900.50	LSE	15:17:24
511	3,901.00	LSE	15:17:24
282	3,900.50	LSE	15:17:26
57	3,900.00	LSE	15:17:28
429	3,900.00	LSE	15:17:28
767	3,900.00	LSE	15:20:03
111	3,900.50	LSE	15:20:15
43	3,900.50	LSE	15:20:15
51	3,900.50	LSE	15:20:15
53	3,900.50	LSE	15:20:15
500	3,900.50	LSE	15:20:15
150	3,900.50	LSE	15:20:15
353	3,900.50	LSE	15:20:15
444	3,900.50	LSE	15:20:47
71	3,900.00	LSE	15:21:26
588	3,900.00	LSE	15:21:26
147	3,900.00	LSE	15:22:02
120	3,900.00	LSE	15:22:02
170	3,900.00	LSE	15:22:02
517	3,900.00	LSE	15:22:02
8	3,900.00	LSE	15:22:02
567	3,900.00	LSE	15:22:02
195	3,900.00	LSE	15:22:03
100	3,900.00	LSE	15:22:03
526	3,901.00	LSE	15:22:32
439	3,900.50	LSE	15:22:52
522	3,905.50	LSE	15:25:14
87	3,905.50	LSE	15:25:14
41	3,905.50	LSE	15:25:14
1	3,905.50	LSE	15:25:14
46	3,905.50	LSE	15:25:14
79	3,905.50	LSE	15:25:14
136	3,905.50	LSE	15:25:14
43	3,906.00	LSE	15:25:39
15	3,906.00	LSE	15:25:43
51	3,906.00	LSE	15:25:43
1	3,906.00	LSE	15:25:43
109	3,906.50	LSE	15:25:55
77	3,906.50	LSE	15:25:55
309	3,906.50	LSE	15:25:55
60	3,906.50	LSE	15:25:55
437	3,906.50	LSE	15:26:02
485	3,906.00	LSE	15:26:26
324	3,906.00	LSE	15:26:26
150	3,906.00	LSE	15:26:26
775	3,905.50	LSE	15:26:43
541	3,905.00	LSE	15:27:39
462	3,905.00	LSE	15:27:39
63	3,905.00	LSE	15:27:39
207	3,903.50	LSE	15:27:56
79	3,903.50	LSE	15:27:56
512	3,903.50	LSE	15:27:56
90	3,903.50	LSE	15:28:19
155	3,903.50	LSE	15:28:19
47	3,914.50	Turquoise	08:08:00
227	3,914.50	Turquoise	08:08:00
164	3,914.50	Turquoise	08:08:00
183	3,917.00	Turquoise	08:12:06
230	3,917.00	Turquoise	08:12:06
337	3,910.50	Turquoise	08:25:43
119	3,910.50	Turquoise	08:25:43
11	3,910.50	Turquoise	08:25:43
14	3,914.00	Turquoise	08:30:46
108	3,914.00	Turquoise	08:30:46
8	3,914.00	Turquoise	08:30:46
43	3,916.00	Turquoise	08:33:06
226	3,917.00	Turquoise	08:34:40
183	3,917.00	Turquoise	08:34:40
11	3,917.00	Turquoise	08:34:40
13	3,917.00	Turquoise	08:34:40
117	3,913.00	Turquoise	08:50:06
101	3,913.00	Turquoise	08:50:06
4	3,913.00	Turquoise	08:50:12
73	3,913.00	Turquoise	08:50:12
131	3,913.00	Turquoise	08:50:12
23	3,911.50	Turquoise	08:55:02
5	3,911.50	Turquoise	08:55:02
60	3,911.50	Turquoise	08:55:02
39	3,911.50	Turquoise	08:55:02
120	3,911.50	Turquoise	08:55:02
130	3,911.50	Turquoise	08:55:03
445	3,856.50	Turquoise	11:53:25
156	3,855.50	Turquoise	11:56:02
19	3,855.50	Turquoise	11:56:02
46	3,854.50	Turquoise	11:56:36
7	3,855.50	Turquoise	11:56:36
123	3,855.50	Turquoise	11:56:36
130	3,855.50	Turquoise	11:56:36
31	3,855.50	Turquoise	11:58:16
14	3,855.50	Turquoise	11:58:16
395	3,855.50	Turquoise	11:58:16
30	3,854.50	Turquoise	12:00:06
80	3,854.50	Turquoise	12:00:06
65	3,854.50	Turquoise	12:00:06
56	3,854.50	Turquoise	12:00:06
149	3,854.50	Turquoise	12:00:07
4	3,854.50	Turquoise	12:00:07
68	3,854.50	Turquoise	12:00:07
106	3,856.00	Turquoise	12:03:53
23	3,856.00	Turquoise	12:03:53
273	3,856.00	Turquoise	12:04:41
156	3,855.50	Turquoise	12:06:02
94	3,855.50	Turquoise	12:06:14
100	3,855.50	Turquoise	12:07:16
47	3,855.50	Turquoise	12:07:16
140	3,855.00	Turquoise	12:10:08
211	3,855.00	Turquoise	12:10:08
16	3,855.00	Turquoise	12:10:08
56	3,855.00	Turquoise	12:10:08
103	3,852.50	Turquoise	12:15:23
250	3,852.50	Turquoise	12:15:23
71	3,852.50	Turquoise	12:15:23
170	3,855.50	Turquoise	12:17:28
54	3,858.00	Turquoise	12:19:32
148	3,858.00	Turquoise	12:19:32
54	3,858.00	Turquoise	12:19:32
54	3,858.00	Turquoise	12:19:32
120	3,858.00	Turquoise	12:19:32
30	3,864.00	Turquoise	12:25:13
406	3,866.50	Turquoise	12:26:36
405	3,866.50	Turquoise	12:26:36
139	3,867.50	Turquoise	12:28:34
1	3,867.50	Turquoise	12:28:34
60	3,867.50	Turquoise	12:28:34
70	3,867.50	Turquoise	12:28:34
450	3,867.50	Turquoise	12:28:34
110	3,867.50	Turquoise	12:28:35
406	3,872.00	Turquoise	12:31:56
1	3,872.00	Turquoise	12:31:56
279	3,872.50	Turquoise	12:33:07
164	3,872.50	Turquoise	12:33:10
420	3,876.00	Turquoise	12:38:31
409	3,879.50	Turquoise	12:43:22
86	3,879.00	Turquoise	12:45:05
44	3,879.00	Turquoise	12:45:05
140	3,879.00	Turquoise	12:45:05
16	3,879.00	Turquoise	12:45:05
26	3,879.00	Turquoise	12:45:05
100	3,879.00	Turquoise	12:45:22
36	3,879.00	Turquoise	12:45:22
47	3,879.00	Turquoise	12:45:22
327	3,878.50	Turquoise	12:48:09
109	3,878.50	Turquoise	12:48:09
1	3,877.50	Turquoise	12:50:48
379	3,877.50	Turquoise	12:50:48
23	3,878.50	Turquoise	12:52:31
446	3,879.50	Turquoise	12:55:04
78	3,879.50	Turquoise	12:55:13
1	3,879.50	Turquoise	12:55:13
118	3,879.50	Turquoise	12:55:17
1	3,879.50	Turquoise	12:55:20
389	3,880.00	Turquoise	12:57:42
100	3,877.50	Turquoise	13:00:01
67	3,877.50	Turquoise	13:00:01
7	3,877.50	Turquoise	13:00:01
49	3,877.50	Turquoise	13:00:01
31	3,877.50	Turquoise	13:00:01
18	3,877.50	Turquoise	13:00:01
39	3,877.50	Turquoise	13:00:01
18	3,877.50	Turquoise	13:00:05
458	3,879.00	Turquoise	13:01:31
390	3,877.50	Turquoise	13:07:11
15	3,877.00	Turquoise	13:08:09
90	3,877.00	Turquoise	13:08:09
9	3,877.00	Turquoise	13:08:09
150	3,877.00	Turquoise	13:08:14
111	3,877.00	Turquoise	13:09:17
14	3,877.00	Turquoise	13:09:27
121	3,878.50	Turquoise	13:11:29
65	3,878.50	Turquoise	13:11:32
84	3,878.50	Turquoise	13:11:34
155	3,878.50	Turquoise	13:11:39
90	3,884.50	Turquoise	13:16:41
458	3,885.00	Turquoise	13:18:52
634	3,889.00	Turquoise	13:29:50
460	3,888.50	Turquoise	13:30:00
199	3,888.00	Turquoise	13:30:30
253	3,888.00	Turquoise	13:30:30
13	3,888.00	Turquoise	13:30:30
417	3,891.00	Turquoise	13:34:32

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

POSMZMMMNKNGMZM

Date		Source	Headline
2nd Feb 2023	1:22 pm	RNS	Total Voting Rights
30th Jan 2023	7:00 am	RNS	Directorate Change
13th Jan 2023	12:06 pm	RNS	PDMR Shareholding
4th Jan 2023	12:59 pm	RNS	Total Voting Rights
20th Dec 2022	3:07 pm	RNS	PDMR Shareholding
19th Dec 2022	5:48 pm	RNS	Director/PDMR Shareholding
19th Dec 2022	5:45 pm	RNS	Share Buyback Programme
19th Dec 2022	5:38 pm	RNS	Transaction in Own Shares
16th Dec 2022	6:05 pm	RNS	Transaction in Own Shares
15th Dec 2022	6:07 pm	RNS	Transaction in Own Shares
15th Dec 2022	5:35 pm	RNS	Director/PDMR Shareholding
15th Dec 2022	3:04 pm	RNS	Block listing of Shares
14th Dec 2022	6:12 pm	RNS	Transaction in Own Shares
13th Dec 2022	6:02 pm	RNS	Transaction in Own Shares
13th Dec 2022	3:59 pm	RNS	Director/PDMR Shareholding
13th Dec 2022	2:40 pm	RNS	Director/PDMR Shareholding
12th Dec 2022	5:51 pm	RNS	Transaction in Own Shares
12th Dec 2022	12:47 pm	RNS	Director/PDMR Shareholding
9th Dec 2022	5:28 pm	RNS	Transaction in Own Shares
8th Dec 2022	6:14 pm	RNS	Transaction in Own Shares
7th Dec 2022	6:05 pm	RNS	Transaction in Own Shares
7th Dec 2022	4:54 pm	RNS	Capital Markets Day
6th Dec 2022	6:01 pm	RNS	Transaction in Own Shares
5th Dec 2022	5:53 pm	RNS	Transaction in Own Shares
2nd Dec 2022	6:10 pm	RNS	Transaction in Own Shares
2nd Dec 2022	5:38 pm	RNS	Director/PDMR Shareholding - Replacement
1st Dec 2022	5:43 pm	RNS	Transaction in Own Shares
1st Dec 2022	11:12 am	RNS	Total Voting Rights
30th Nov 2022	5:55 pm	RNS	Transaction in Own Shares
29th Nov 2022	6:02 pm	RNS	Transaction in Own Shares
23rd Nov 2022	10:55 am	RNS	Director Declaration
18th Nov 2022	5:33 pm	RNS	Transaction in Own Shares
17th Nov 2022	6:25 pm	RNS	Transaction in Own Shares
15th Nov 2022	6:09 pm	RNS	Transaction in Own Shares
14th Nov 2022	5:42 pm	RNS	Transaction in Own Shares
11th Nov 2022	6:03 pm	RNS	Transaction in Own Shares
10th Nov 2022	6:02 pm	RNS	Transaction in Own Shares
10th Nov 2022	2:36 pm	RNS	Director/PDMR Shareholding
4th Nov 2022	5:57 pm	RNS	Transaction in Own Shares
3rd Nov 2022	2:58 pm	RNS	Director/PDMR Shareholding
28th Oct 2022	5:57 pm	RNS	Transaction in Own Shares
28th Oct 2022	7:00 am	RNS	Transaction in Own Shares
27th Oct 2022	7:00 am	RNS	Third Quarter 2022 Trading Statement
26th Oct 2022	6:01 pm	RNS	Transaction in Own Shares
25th Oct 2022	5:44 pm	RNS	Transaction in Own Shares
24th Oct 2022	6:09 pm	RNS	Transaction in Own Shares
21st Oct 2022	6:03 pm	RNS	Transaction in Own Shares
20th Oct 2022	6:03 pm	RNS	Transaction in Own Shares
19th Oct 2022	6:15 pm	RNS	Transaction in Own Shares
18th Oct 2022	6:15 pm	RNS	Transaction in Own Shares

Latest Share Chat

Unilever Regulatory News (ULVR)

Share Price Information for Unilever (ULVR)

Intraday Unilever Share Chart

Transaction in Own Shares

Please enter at least 2 characters

No results found

Search results

Recently viewed

Trending