Latest Share Chat

Unilever Regulatory News (ULVR)

Unilever Information

Buy ULVR Shares
Add ULVR to Watchlist
Add ULVR to Alert

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 3,876.00

Bid: 3,876.00

Ask: 3,877.00

Change: -9.00 (-0.23%)

Spread: 1.00 (0.026%)

Open: 3,908.00

High: 3,912.00

Low: 3,873.00

Prev. Close: 3,885.00

Last checked at -

Transaction in Own Shares

13 Oct 2021 17:09

RNS Number : 0029P

Unilever PLC

13 October 2021

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

Ordinary Shares

Date of purchases:

13 October 2021

Number of ordinary shares purchased:

412,177

Highest price paid per share:

GBp 3,881.5000

Lowest price paid per share:

GBp 3,816.5000

Volume weighted average price paid per share:

GBp 3,849.9127

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 50,543,668 of its ordinary shares in treasury and has 2,578,700,104 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,848.3259

222,728

BATS

3,853.0966

77,667

Chi-X

3,850.2854

78,218

Turquoise

3,852.2059

33,564

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
48	3,824.50	BATE	08:06:21
234	3,824.50	BATE	08:06:21
168	3,824.50	BATE	08:06:21
129	3,832.50	BATE	08:08:36
115	3,832.50	BATE	08:08:36
132	3,832.50	BATE	08:08:36
374	3,831.50	BATE	08:08:46
20	3,833.50	BATE	08:09:22
366	3,833.50	BATE	08:09:22
249	3,835.00	BATE	08:10:58
14	3,835.00	BATE	08:10:58
69	3,835.00	BATE	08:10:58
79	3,835.00	BATE	08:10:58
396	3,832.50	BATE	08:11:24
157	3,825.50	BATE	08:13:07
364	3,830.50	BATE	08:14:22
146	3,830.50	BATE	08:14:22
100	3,831.00	BATE	08:15:32
325	3,831.00	BATE	08:15:32
378	3,829.00	BATE	08:16:25
47	3,829.00	BATE	08:16:25
98	3,828.50	BATE	08:16:53
174	3,828.50	BATE	08:16:53
187	3,828.50	BATE	08:16:53
76	3,827.00	BATE	08:19:36
331	3,827.00	BATE	08:19:42
360	3,826.00	BATE	08:20:04
55	3,826.00	BATE	08:20:04
147	3,827.50	BATE	08:22:42
270	3,827.50	BATE	08:22:42
125	3,822.00	BATE	08:23:57
24	3,822.00	BATE	08:23:57
21	3,822.00	BATE	08:23:57
70	3,822.00	BATE	08:23:57
42	3,822.00	BATE	08:23:57
52	3,822.00	BATE	08:23:57
39	3,822.00	BATE	08:23:57
273	3,822.00	BATE	08:26:23
139	3,822.00	BATE	08:26:23
3	3,822.00	BATE	08:26:23
38	3,822.50	BATE	08:28:00
77	3,822.50	BATE	08:28:00
58	3,822.50	BATE	08:28:00
27	3,822.50	BATE	08:28:00
257	3,822.50	BATE	08:28:00
446	3,823.00	BATE	08:28:00
207	3,820.00	BATE	08:30:06
26	3,820.00	BATE	08:30:06
38	3,820.00	BATE	08:30:06
105	3,820.00	BATE	08:30:06
26	3820.0000	BATE	08:30:06
419	3820.0000	BATE	08:31:27
118	3817.5000	BATE	08:33:10
9	3817.5000	BATE	08:33:10
151	3818.0000	BATE	08:33:52
244	3818.0000	BATE	08:33:52
99	3819.0000	BATE	08:35:30
349	3819.0000	BATE	08:35:30
52	3820.0000	BATE	08:36:41
209	3820.0000	BATE	08:36:41
185	3820.0000	BATE	08:36:41
244	3820.5000	BATE	08:38:28
207	3820.5000	BATE	08:38:28
406	3820.0000	BATE	08:39:39
410	3820.0000	BATE	08:42:52
401	3817.0000	BATE	08:47:59
40	3817.0000	BATE	08:47:59
241	3822.5000	BATE	08:52:24
215	3822.5000	BATE	08:52:24
394	3825.5000	BATE	08:56:10
152	3825.5000	BATE	08:59:14
20	3825.5000	BATE	08:59:14
130	3825.5000	BATE	08:59:14
37	3825.5000	BATE	08:59:14
35	3825.5000	BATE	08:59:15
63	3827.5000	BATE	09:02:02
82	3827.5000	BATE	09:02:02
78	3827.5000	BATE	09:02:02
11	3827.5000	BATE	09:02:02
200	3827.5000	BATE	09:02:02
256	3828.0000	BATE	09:02:02
166	3828.0000	BATE	09:02:02
281	3827.5000	BATE	09:08:37
26	3827.5000	BATE	09:08:37
10	3827.5000	BATE	09:08:37
90	3827.5000	BATE	09:08:37
434	3831.0000	BATE	09:12:02
67	3830.5000	BATE	09:12:04
221	3830.5000	BATE	09:12:04
109	3830.5000	BATE	09:12:04
15	3830.5000	BATE	09:12:05
22	3830.5000	BATE	09:12:07
431	3826.0000	BATE	09:14:53
160	3826.0000	BATE	09:20:10
244	3826.0000	BATE	09:20:10
444	3826.0000	BATE	09:20:10
224	3834.0000	BATE	09:24:39
74	3834.0000	BATE	09:24:39
93	3834.0000	BATE	09:24:39
194	3835.0000	BATE	09:25:09
30	3835.0000	BATE	09:25:19
406	3835.0000	BATE	09:25:19
29	3835.0000	BATE	09:25:19
180	3835.0000	BATE	09:25:19
142	3833.5000	BATE	09:26:20
62	3833.5000	BATE	09:26:20
148	3833.5000	BATE	09:26:20
56	3833.5000	BATE	09:26:20
420	3831.0000	BATE	09:27:41
26	3833.0000	BATE	09:29:46
98	3833.5000	BATE	09:30:05
52	3833.5000	BATE	09:30:05
142	3833.5000	BATE	09:30:06
35	3833.5000	BATE	09:30:06
61	3833.5000	BATE	09:30:06
428	3833.5000	BATE	09:31:20
449	3833.0000	BATE	09:32:09
159	3832.0000	BATE	09:33:34
62	3832.0000	BATE	09:33:34
84	3832.0000	BATE	09:33:34
23	3832.0000	BATE	09:33:34
21	3832.0000	BATE	09:35:12
58	3832.0000	BATE	09:35:12
167	3831.5000	BATE	09:35:13
24	3831.5000	BATE	09:35:13
293	3833.0000	BATE	09:35:31
6	3833.0000	BATE	09:35:31
94	3833.0000	BATE	09:35:31
19	3831.5000	BATE	09:36:04
355	3831.5000	BATE	09:36:04
364	3835.0000	BATE	09:37:47
84	3835.0000	BATE	09:37:47
21	3835.5000	BATE	09:39:07
67	3835.5000	BATE	09:39:08
67	3835.5000	BATE	09:39:08
47	3835.5000	BATE	09:39:14
100	3835.5000	BATE	09:39:14
147	3835.5000	BATE	09:39:14
156	3835.0000	BATE	09:39:15
220	3835.0000	BATE	09:39:28
122	3837.5000	BATE	09:42:07
68	3837.5000	BATE	09:42:07
252	3837.5000	BATE	09:42:07
67	3837.5000	BATE	09:42:08
10	3837.5000	BATE	09:42:08
160	3837.5000	BATE	09:42:08
17	3837.5000	BATE	09:42:08
4	3839.5000	BATE	09:45:28
370	3839.5000	BATE	09:45:28
52	3839.0000	BATE	09:45:29
124	3839.0000	BATE	09:45:29
248	3839.0000	BATE	09:45:29
384	3841.5000	BATE	09:49:01
58	3841.5000	BATE	09:49:01
292	3844.0000	BATE	09:51:29
81	3844.0000	BATE	09:51:29
271	3844.5000	BATE	09:52:36
179	3844.5000	BATE	09:52:36
68	3845.0000	BATE	09:54:00
323	3845.0000	BATE	09:54:01
397	3845.0000	BATE	09:54:27
420	3843.0000	BATE	09:56:04
18	3842.0000	BATE	09:57:13
135	3842.0000	BATE	09:57:13
93	3842.0000	BATE	09:57:13
120	3842.0000	BATE	09:57:13
141	3842.0000	BATE	09:57:13
62	3842.0000	BATE	09:57:13
130	3842.0000	BATE	09:57:21
111	3842.0000	BATE	09:57:21
460	3841.5000	BATE	09:58:12
31	3842.0000	BATE	09:58:28
84	3842.0000	BATE	09:58:28
76	3841.0000	BATE	09:59:17
198	3841.0000	BATE	09:59:17
39	3841.0000	BATE	09:59:17
69	3841.0000	BATE	09:59:17
27	3841.0000	BATE	09:59:17
77	3842.0000	BATE	10:02:31
250	3842.0000	BATE	10:02:31
81	3842.0000	BATE	10:02:31
4	3842.0000	BATE	10:02:31
148	3842.0000	BATE	10:02:31
216	3842.0000	BATE	10:02:31
87	3841.0000	BATE	10:04:01
402	3840.5000	BATE	10:04:41
39	3840.5000	BATE	10:04:41
98	3840.5000	BATE	10:07:49
143	3840.5000	BATE	10:07:50
95	3840.5000	BATE	10:07:50
72	3840.5000	BATE	10:07:50
33	3840.5000	BATE	10:07:50
389	3843.5000	BATE	10:12:03
423	3843.5000	BATE	10:13:12
74	3844.0000	BATE	10:13:27
40	3844.0000	BATE	10:13:27
100	3845.0000	BATE	10:15:05
336	3845.0000	BATE	10:15:05
45	3844.5000	BATE	10:15:23
132	3844.5000	BATE	10:15:24
25	3844.5000	BATE	10:16:16
25	3844.5000	BATE	10:16:16
209	3844.5000	BATE	10:16:16
56	3843.5000	BATE	10:17:34
37	3843.5000	BATE	10:17:34
28	3843.5000	BATE	10:17:34
36	3843.5000	BATE	10:17:34
12	3843.5000	BATE	10:17:34
33	3843.5000	BATE	10:17:34
174	3843.5000	BATE	10:17:34
386	3846.0000	BATE	10:21:00
54	3846.0000	BATE	10:21:00
221	3846.0000	BATE	10:21:00
147	3846.0000	BATE	10:21:00
376	3848.5000	BATE	10:21:46
318	3851.0000	BATE	10:24:47
62	3851.0000	BATE	10:24:47
36	3854.5000	BATE	10:30:02
46	3854.5000	BATE	10:30:02
100	3854.5000	BATE	10:30:02
95	3854.5000	BATE	10:30:02
100	3854.5000	BATE	10:30:02
385	3857.5000	BATE	10:31:56
371	3861.0000	BATE	10:38:27
215	3869.5000	BATE	10:48:04
29	3869.5000	BATE	10:48:04
29	3869.5000	BATE	10:48:18
65	3869.5000	BATE	10:48:18
391	3869.5000	BATE	10:48:30
81	3869.5000	BATE	10:48:30
4	3870.5000	BATE	10:51:02
231	3870.5000	BATE	10:51:03
100	3870.5000	BATE	10:51:04
14	3870.5000	BATE	10:51:37
34	3870.5000	BATE	10:51:48
450	3869.5000	BATE	10:54:05
377	3869.5000	BATE	10:55:03
23	3869.5000	BATE	10:55:07
441	3870.0000	BATE	10:56:28
401	3862.5000	BATE	12:11:35
375	3860.0000	BATE	12:17:59
405	3863.0000	BATE	12:22:27
374	3866.5000	BATE	12:30:21
39	3866.5000	BATE	12:30:21
425	3867.5000	BATE	12:42:47
35	3867.5000	BATE	12:43:03
127	3860.5000	BATE	12:55:02
49	3860.5000	BATE	12:55:02
195	3860.5000	BATE	12:55:02
37	3863.0000	BATE	13:04:43
33	3863.0000	BATE	13:04:43
42	3863.0000	BATE	13:04:43
136	3863.0000	BATE	13:04:43
32	3863.0000	BATE	13:04:43
60	3863.0000	BATE	13:04:43
18	3863.0000	BATE	13:04:43
44	3863.0000	BATE	13:04:43
336	3865.5000	BATE	13:20:08
107	3865.5000	BATE	13:20:08
12	3864.0000	BATE	13:25:43
324	3864.0000	BATE	13:25:43
13	3864.0000	BATE	13:25:43
89	3864.0000	BATE	13:25:43
297	3864.5000	BATE	13:30:01
132	3864.5000	BATE	13:30:01
357	3863.5000	BATE	13:32:30
24	3863.5000	BATE	13:32:30
374	3861.0000	BATE	13:35:58
87	3861.0000	BATE	13:35:58
304	3862.5000	BATE	13:38:34
6	3862.5000	BATE	13:38:34
83	3862.5000	BATE	13:38:34
429	3859.0000	BATE	13:41:52
416	3857.0000	BATE	13:45:57
415	3863.0000	BATE	13:53:34
130	3861.5000	BATE	13:55:23
49	3861.5000	BATE	13:55:23
184	3861.5000	BATE	13:55:23
15	3861.5000	BATE	13:55:23
369	3858.5000	BATE	14:00:02
29	3858.5000	BATE	14:00:02
435	3856.5000	BATE	14:03:26
17	3856.5000	BATE	14:03:26
172	3855.5000	BATE	14:05:20
156	3855.5000	BATE	14:05:20
105	3855.5000	BATE	14:05:46
436	3854.0000	BATE	14:09:40
12	3857.0000	BATE	14:11:57
177	3857.0000	BATE	14:11:57
177	3857.0000	BATE	14:11:57
48	3857.0000	BATE	14:11:57
278	3857.0000	BATE	14:11:57
42	3857.0000	BATE	14:11:57
110	3857.0000	BATE	14:11:57
168	3857.5000	BATE	14:13:26
241	3857.5000	BATE	14:13:26
34	3857.5000	BATE	14:13:26
136	3857.5000	BATE	14:15:28
23	3857.5000	BATE	14:15:28
240	3857.5000	BATE	14:15:46
150	3857.5000	BATE	14:15:46
26	3857.5000	BATE	14:15:46
11	3857.5000	BATE	14:15:46
100	3857.5000	BATE	14:15:46
24	3857.5000	BATE	14:15:46
76	3857.5000	BATE	14:15:46
403	3857.0000	BATE	14:16:46
120	3859.0000	BATE	14:18:24
27	3861.5000	BATE	14:19:38
8	3861.5000	BATE	14:19:38
142	3861.5000	BATE	14:19:38
272	3861.5000	BATE	14:19:38
448	3865.0000	BATE	14:24:21
414	3864.5000	BATE	14:25:01
41	3863.5000	BATE	14:26:50
23	3863.5000	BATE	14:26:50
380	3863.5000	BATE	14:26:50
170	3865.5000	BATE	14:28:02
310	3865.5000	BATE	14:28:15
77	3865.5000	BATE	14:28:15
244	3865.5000	BATE	14:28:15
393	3866.5000	BATE	14:29:46
156	3867.0000	BATE	14:30:40
88	3867.0000	BATE	14:30:40
13	3867.0000	BATE	14:30:41
137	3867.0000	BATE	14:30:41
40	3871.0000	BATE	14:32:07
420	3871.0000	BATE	14:32:10
289	3871.0000	BATE	14:32:10
107	3871.0000	BATE	14:32:10
614	3870.5000	BATE	14:32:14
184	3868.5000	BATE	14:33:17
20	3868.5000	BATE	14:33:17
49	3868.5000	BATE	14:33:17
80	3868.5000	BATE	14:33:17
68	3868.5000	BATE	14:33:17
42	3868.5000	BATE	14:33:17
223	3869.0000	BATE	14:33:17
175	3869.0000	BATE	14:33:17
410	3870.5000	BATE	14:34:33
99	3870.0000	BATE	14:35:27
24	3870.0000	BATE	14:35:27
200	3870.0000	BATE	14:35:27
83	3870.0000	BATE	14:35:27
34	3870.0000	BATE	14:35:27
78	3872.5000	BATE	14:37:01
416	3873.0000	BATE	14:37:10
88	3873.0000	BATE	14:38:06
350	3873.0000	BATE	14:38:06
371	3870.5000	BATE	14:39:35
19	3869.0000	BATE	14:40:40
92	3869.0000	BATE	14:40:40
341	3869.0000	BATE	14:40:40
393	3869.5000	BATE	14:41:16
457	3869.5000	BATE	14:41:45
458	3869.5000	BATE	14:42:19
356	3867.0000	BATE	14:42:57
29	3867.0000	BATE	14:42:57
401	3867.0000	BATE	14:43:24
160	3868.5000	BATE	14:45:17
234	3868.5000	BATE	14:45:17
8	3868.5000	BATE	14:45:17
415	3867.0000	BATE	14:46:02
253	3869.5000	BATE	14:48:19
161	3869.5000	BATE	14:48:19
424	3868.5000	BATE	14:49:43
20	3868.5000	BATE	14:49:43
374	3868.5000	BATE	14:50:28
368	3867.5000	BATE	14:50:47
18	3867.5000	BATE	14:50:47
452	3871.0000	BATE	14:52:57
440	3872.0000	BATE	14:53:52
134	3871.5000	BATE	14:54:27
104	3871.5000	BATE	14:54:27
199	3871.5000	BATE	14:54:32
90	3871.0000	BATE	14:55:09
166	3870.0000	BATE	14:55:39
170	3870.0000	BATE	14:55:40
10	3870.0000	BATE	14:55:40
114	3870.0000	BATE	14:55:54
418	3868.0000	BATE	14:56:31
18	3867.5000	BATE	14:57:31
226	3867.5000	BATE	14:57:31
155	3867.5000	BATE	14:57:31
119	3868.5000	BATE	14:58:18
7	3868.5000	BATE	14:58:18
330	3868.5000	BATE	14:58:19
410	3869.0000	BATE	14:59:59
133	3869.0000	BATE	14:59:59
65	3869.0000	BATE	14:59:59
218	3869.0000	BATE	14:59:59
179	3870.0000	BATE	15:01:24
131	3870.0000	BATE	15:01:24
80	3870.0000	BATE	15:01:24
427	3869.5000	BATE	15:01:35
307	3869.0000	BATE	15:02:40
106	3869.0000	BATE	15:02:40
446	3868.5000	BATE	15:02:44
48	3872.5000	BATE	15:06:54
240	3872.5000	BATE	15:06:54
90	3872.5000	BATE	15:06:54
90	3873.5000	BATE	15:07:13
378	3873.5000	BATE	15:07:58
79	3873.5000	BATE	15:07:58
144	3875.5000	BATE	15:08:54
227	3875.5000	BATE	15:08:54
39	3875.5000	BATE	15:08:54
333	3875.0000	BATE	15:09:09
107	3875.0000	BATE	15:09:09
390	3877.5000	BATE	15:13:01
48	3878.0000	BATE	15:14:22
380	3878.0000	BATE	15:14:22
105	3878.0000	BATE	15:15:45
265	3878.0000	BATE	15:15:45
343	3876.0000	BATE	15:17:52
43	3876.0000	BATE	15:17:52
140	3875.5000	BATE	15:18:29
148	3875.5000	BATE	15:18:29
96	3875.5000	BATE	15:18:29
40	3875.5000	BATE	15:18:29
148	3874.5000	BATE	15:21:04
175	3874.5000	BATE	15:21:05
20	3874.5000	BATE	15:21:05
45	3874.5000	BATE	15:21:05
101	3874.5000	BATE	15:21:05
14	3874.5000	BATE	15:21:05
194	3874.5000	BATE	15:21:05
36	3874.5000	BATE	15:21:05
63	3874.5000	BATE	15:21:07
16	3874.5000	BATE	15:21:07
438	3873.0000	BATE	15:22:10
126	3872.0000	BATE	15:23:10
4	3872.0000	BATE	15:23:11
155	3872.0000	BATE	15:23:13
152	3872.0000	BATE	15:23:16
199	3873.5000	BATE	15:24:38
100	3873.5000	BATE	15:24:38
110	3873.5000	BATE	15:24:38
1	3873.5000	BATE	15:24:38
379	3873.5000	BATE	15:24:38
237	3872.5000	BATE	15:26:45
142	3872.5000	BATE	15:26:45
3	3872.5000	BATE	15:26:45
131	3872.5000	BATE	15:27:48
313	3872.5000	BATE	15:28:12
266	3872.5000	BATE	15:29:01
100	3872.5000	BATE	15:29:01
90	3872.5000	BATE	15:29:01
371	3873.5000	BATE	15:31:04
12	3873.0000	BATE	15:31:11
119	3877.5000	BATE	15:33:13
220	3877.0000	BATE	15:33:31
218	3877.0000	BATE	15:33:31
313	3877.5000	BATE	15:33:31
394	3881.5000	BATE	15:35:57
401	3881.0000	BATE	15:36:56
402	3880.5000	BATE	15:38:16
20	3880.5000	BATE	15:38:16
372	3880.5000	BATE	15:39:36
397	3876.0000	BATE	15:41:00
199	3876.0000	BATE	15:41:27
198	3876.0000	BATE	15:41:27
7	3876.0000	BATE	15:41:27
90	3824.5000	CHIX	08:06:21
328	3824.5000	CHIX	08:06:21
95	3829.5000	CHIX	08:07:09
49	3829.5000	CHIX	08:07:09
248	3829.5000	CHIX	08:07:22
418	3832.0000	CHIX	08:08:36
36	3832.0000	CHIX	08:08:36
422	3831.0000	CHIX	08:08:46
385	3834.0000	CHIX	08:09:22
394	3834.0000	CHIX	08:09:22
339	3834.0000	CHIX	08:10:07
14	3834.0000	CHIX	08:10:07
250	3835.0000	CHIX	08:10:58
200	3835.0000	CHIX	08:10:58
380	3835.0000	CHIX	08:10:58
432	3830.0000	CHIX	08:14:22
267	3831.0000	CHIX	08:15:32
161	3831.0000	CHIX	08:15:32
34	3831.0000	CHIX	08:15:32
456	3829.0000	CHIX	08:16:25
198	3827.0000	CHIX	08:17:53
100	3827.0000	CHIX	08:17:53
100	3827.0000	CHIX	08:17:53
408	3827.0000	CHIX	08:17:53
1	3827.0000	CHIX	08:17:53
13	3827.0000	CHIX	08:19:36
235	3827.0000	CHIX	08:19:42
169	3827.0000	CHIX	08:19:42
2	3827.0000	CHIX	08:19:42
440	3827.0000	CHIX	08:22:44
43	3822.0000	CHIX	08:23:57
84	3822.0000	CHIX	08:24:05
329	3822.0000	CHIX	08:24:27
256	3821.5000	CHIX	08:26:23
79	3821.5000	CHIX	08:26:23
34	3821.5000	CHIX	08:26:23
56	3821.5000	CHIX	08:26:23
441	3822.5000	CHIX	08:28:00
371	3823.0000	CHIX	08:28:00
10	3822.5000	CHIX	08:28:46
419	3822.5000	CHIX	08:28:46
293	3820.0000	CHIX	08:30:06
161	3820.0000	CHIX	08:30:10
1	3820.0000	CHIX	08:30:10
118	3820.0000	CHIX	08:30:10
75	3820.5000	CHIX	08:31:27
372	3820.5000	CHIX	08:31:27
432	3817.0000	CHIX	08:32:11
352	3818.0000	CHIX	08:33:52
83	3818.0000	CHIX	08:33:52
65	3819.0000	CHIX	08:35:30
387	3819.0000	CHIX	08:35:30
126	3820.5000	CHIX	08:37:15
23	3820.5000	CHIX	08:37:15
200	3820.5000	CHIX	08:37:15
429	3821.0000	CHIX	08:37:15
210	3820.5000	CHIX	08:37:45
118	3820.5000	CHIX	08:37:45
58	3820.5000	CHIX	08:37:45
15	3820.5000	CHIX	08:37:45
403	3820.0000	CHIX	08:39:39
157	3820.0000	CHIX	08:42:14
301	3820.0000	CHIX	08:42:52
136	3817.0000	CHIX	08:45:43
297	3817.0000	CHIX	08:45:43
390	3819.0000	CHIX	08:49:41
391	3824.5000	CHIX	08:53:58
207	3824.5000	CHIX	08:54:00
187	3824.5000	CHIX	08:54:00
4	3824.5000	CHIX	08:54:00
457	3825.5000	CHIX	08:56:10
404	3824.5000	CHIX	08:56:21
30	3824.5000	CHIX	08:56:21
387	3823.5000	CHIX	08:56:44
318	3827.5000	CHIX	09:02:02
41	3827.5000	CHIX	09:02:02
47	3827.5000	CHIX	09:02:02
398	3828.0000	CHIX	09:06:03
167	3827.5000	CHIX	09:08:37
209	3827.5000	CHIX	09:08:37
1	3831.0000	CHIX	09:11:07
418	3831.0000	CHIX	09:11:07
376	3830.5000	CHIX	09:12:07
438	3826.5000	CHIX	09:14:41
105	3826.5000	CHIX	09:20:09
243	3826.5000	CHIX	09:20:09
184	3826.5000	CHIX	09:20:09
75	3826.0000	CHIX	09:21:44
10	3826.0000	CHIX	09:22:08
224	3832.0000	CHIX	09:24:04
44	3832.0000	CHIX	09:24:04
144	3834.5000	CHIX	09:24:30
263	3834.5000	CHIX	09:24:39
396	3835.0000	CHIX	09:24:39
195	3835.0000	CHIX	09:25:09
59	3835.0000	CHIX	09:25:19
278	3835.0000	CHIX	09:25:19
423	3834.5000	CHIX	09:25:33
379	3834.0000	CHIX	09:26:20
434	3831.5000	CHIX	09:27:13
373	3831.0000	CHIX	09:27:41
67	3833.5000	CHIX	09:30:06
243	3833.5000	CHIX	09:30:06
21	3833.5000	CHIX	09:30:56
40	3833.5000	CHIX	09:30:56
397	3833.5000	CHIX	09:31:20
78	3833.5000	CHIX	09:31:20
120	3832.5000	CHIX	09:32:12
100	3832.5000	CHIX	09:32:15
158	3832.5000	CHIX	09:32:27
397	3833.0000	CHIX	09:35:31
381	3832.5000	CHIX	09:35:39
426	3831.5000	CHIX	09:35:41
24	3831.5000	CHIX	09:36:04
277	3831.5000	CHIX	09:36:04
424	3834.5000	CHIX	09:37:47
430	3834.5000	CHIX	09:37:48
85	3834.5000	CHIX	09:38:35
215	3834.5000	CHIX	09:38:35
441	3834.5000	CHIX	09:38:39
82	3834.5000	CHIX	09:38:39
371	3835.5000	CHIX	09:39:15
108	3835.0000	CHIX	09:39:53
308	3835.0000	CHIX	09:39:53
20	3835.0000	CHIX	09:39:53
421	3837.5000	CHIX	09:42:07
436	3840.0000	CHIX	09:44:54
375	3839.5000	CHIX	09:45:28
440	3841.5000	CHIX	09:49:01
271	3844.0000	CHIX	09:51:32
160	3844.0000	CHIX	09:51:32
415	3844.5000	CHIX	09:52:36
407	3845.0000	CHIX	09:54:27
100	3844.0000	CHIX	09:54:53
100	3844.0000	CHIX	09:54:53
427	3843.0000	CHIX	09:56:04
394	3841.5000	CHIX	09:57:21
41	3841.5000	CHIX	09:57:40
405	3841.5000	CHIX	09:58:12
449	3840.5000	CHIX	10:00:50
383	3842.5000	CHIX	10:03:30
55	3842.5000	CHIX	10:03:30
122	3841.0000	CHIX	10:05:44
292	3841.0000	CHIX	10:05:44
414	3840.5000	CHIX	10:07:50
28	3840.5000	CHIX	10:07:50
94	3844.0000	CHIX	10:12:01
100	3844.0000	CHIX	10:12:01
93	3844.0000	CHIX	10:12:01
100	3844.0000	CHIX	10:12:01
17	3844.0000	CHIX	10:12:01
426	3843.5000	CHIX	10:12:03
74	3845.0000	CHIX	10:15:55
307	3845.0000	CHIX	10:15:55
390	3844.0000	CHIX	10:17:34
362	3846.0000	CHIX	10:21:00
36	3846.0000	CHIX	10:21:00
379	3848.5000	CHIX	10:21:46
142	3851.0000	CHIX	10:24:47
171	3851.0000	CHIX	10:24:47
79	3851.0000	CHIX	10:24:47
75	3851.0000	CHIX	10:26:02
11	3851.0000	CHIX	10:26:02
292	3851.0000	CHIX	10:26:02
63	3851.0000	CHIX	10:26:02
373	3854.0000	CHIX	10:27:47
195	3855.0000	CHIX	10:29:41
65	3855.0000	CHIX	10:29:41
168	3855.0000	CHIX	10:30:02
391	3857.5000	CHIX	10:31:56
39	3857.0000	CHIX	10:33:45
406	3857.0000	CHIX	10:33:53
450	3861.5000	CHIX	10:36:56
413	3860.5000	CHIX	10:39:03
402	3864.0000	CHIX	10:41:26
407	3869.5000	CHIX	10:44:48
33	3869.5000	CHIX	10:44:48
21	3869.5000	CHIX	10:46:24
65	3869.5000	CHIX	10:46:42
93	3870.0000	CHIX	10:47:02
200	3870.0000	CHIX	10:47:05
13	3870.0000	CHIX	10:47:25
61	3870.0000	CHIX	10:47:30
79	3870.0000	CHIX	10:47:48
20	3870.0000	CHIX	10:47:48
370	3870.0000	CHIX	10:48:04
42	3869.5000	CHIX	10:50:14
397	3869.5000	CHIX	10:50:14
440	3870.0000	CHIX	10:52:28
234	3870.5000	CHIX	10:55:00
138	3870.5000	CHIX	10:55:00
5	3870.5000	CHIX	10:55:00
403	3862.5000	CHIX	12:11:35
10	3859.0000	CHIX	12:18:05
41	3859.0000	CHIX	12:18:06
35	3859.0000	CHIX	12:18:06
160	3859.0000	CHIX	12:18:06
39	3859.0000	CHIX	12:18:06
396	3863.0000	CHIX	12:22:27
330	3866.5000	CHIX	12:30:21
47	3866.5000	CHIX	12:30:21
261	3866.5000	CHIX	12:36:28
14	3866.5000	CHIX	12:36:28
125	3866.5000	CHIX	12:36:28
3	3867.0000	CHIX	12:45:22
375	3867.0000	CHIX	12:45:22
272	3863.0000	CHIX	12:45:24
156	3863.0000	CHIX	12:45:24
169	3859.5000	CHIX	12:50:21
262	3859.5000	CHIX	12:50:21
36	3862.0000	CHIX	12:58:35
194	3862.0000	CHIX	12:58:35
107	3862.0000	CHIX	12:58:35
96	3862.0000	CHIX	12:58:35
418	3863.5000	CHIX	13:07:48
459	3865.5000	CHIX	13:20:08
262	3864.0000	CHIX	13:25:43
124	3864.0000	CHIX	13:25:43
155	3866.0000	CHIX	13:30:30
45	3865.5000	CHIX	13:30:31
293	3865.5000	CHIX	13:30:31
93	3865.5000	CHIX	13:30:31
66	3863.0000	CHIX	13:33:55
161	3863.0000	CHIX	13:33:55
158	3863.0000	CHIX	13:34:09
30	3861.5000	CHIX	13:36:48
310	3861.5000	CHIX	13:36:48
17	3861.5000	CHIX	13:36:48
58	3861.5000	CHIX	13:36:49
118	3861.0000	CHIX	13:37:50
67	3861.0000	CHIX	13:37:50
44	3861.0000	CHIX	13:37:50
167	3861.0000	CHIX	13:37:50
130	3858.5000	CHIX	13:42:31
222	3858.5000	CHIX	13:42:33
50	3858.5000	CHIX	13:42:33
200	3857.5000	CHIX	13:46:48
44	3857.5000	CHIX	13:46:48
199	3857.5000	CHIX	13:46:48
404	3860.5000	CHIX	13:48:49
418	3860.0000	CHIX	13:48:51
145	3863.0000	CHIX	13:53:34
314	3863.0000	CHIX	13:53:34
349	3860.5000	CHIX	13:57:54
49	3860.5000	CHIX	13:57:54
47	3856.0000	CHIX	14:02:37
412	3856.0000	CHIX	14:02:37
132	3856.0000	CHIX	14:04:33
43	3856.0000	CHIX	14:04:33
196	3856.0000	CHIX	14:04:41
386	3854.0000	CHIX	14:09:40
451	3855.5000	CHIX	14:10:37
51	3856.0000	CHIX	14:10:37
360	3856.0000	CHIX	14:10:37
47	3858.0000	CHIX	14:12:48
198	3858.0000	CHIX	14:12:48
182	3858.0000	CHIX	14:12:48
22	3858.0000	CHIX	14:12:49
398	3857.5000	CHIX	14:13:26
104	3857.5000	CHIX	14:15:46
292	3857.5000	CHIX	14:15:46
460	3857.5000	CHIX	14:16:42
398	3859.0000	CHIX	14:18:24
217	3862.0000	CHIX	14:19:38
244	3862.0000	CHIX	14:19:38
159	3861.0000	CHIX	14:21:06
228	3861.0000	CHIX	14:21:06
73	3861.0000	CHIX	14:21:06
407	3865.0000	CHIX	14:24:21
415	3864.5000	CHIX	14:24:23
453	3864.5000	CHIX	14:25:01
427	3863.5000	CHIX	14:26:50
228	3865.5000	CHIX	14:28:02
216	3865.5000	CHIX	14:28:15
434	3866.5000	CHIX	14:29:46
443	3865.5000	CHIX	14:29:47
408	3867.0000	CHIX	14:30:40
100	3870.0000	CHIX	14:31:51
7	3870.0000	CHIX	14:31:51
335	3870.5000	CHIX	14:31:55
66	3870.5000	CHIX	14:31:55
424	3871.0000	CHIX	14:32:10
436	3870.0000	CHIX	14:32:14
162	3870.5000	CHIX	14:32:14
251	3870.5000	CHIX	14:32:14
138	3870.5000	CHIX	14:32:14
268	3870.5000	CHIX	14:32:14
420	3867.5000	CHIX	14:32:43
25	3868.0000	CHIX	14:33:17
44	3868.0000	CHIX	14:33:17
352	3868.0000	CHIX	14:33:17
382	3868.5000	CHIX	14:33:17
48	3870.5000	CHIX	14:34:33
347	3870.5000	CHIX	14:34:33
254	3870.0000	CHIX	14:34:46
7	3870.0000	CHIX	14:34:46
190	3870.0000	CHIX	14:34:46
321	3870.5000	CHIX	14:35:12
91	3870.5000	CHIX	14:35:12
14	3870.5000	CHIX	14:35:26
106	3870.5000	CHIX	14:35:26
302	3870.5000	CHIX	14:35:26
216	3868.5000	CHIX	14:45:17
163	3868.5000	CHIX	14:45:17
445	3868.0000	CHIX	14:45:27
76	3870.0000	CHIX	14:48:19
323	3870.0000	CHIX	14:48:19
186	3868.5000	CHIX	14:49:43
248	3868.5000	CHIX	14:49:43
407	3867.0000	CHIX	14:50:47
21	3867.0000	CHIX	14:50:47
448	3872.0000	CHIX	14:53:52
427	3868.0000	CHIX	14:56:31
118	3868.0000	CHIX	14:58:28
155	3868.0000	CHIX	14:58:28
59	3868.0000	CHIX	14:58:29
35	3868.0000	CHIX	14:58:29
11	3869.0000	CHIX	14:59:59
412	3869.0000	CHIX	14:59:59
83	3870.0000	CHIX	15:00:48
205	3870.0000	CHIX	15:01:24
117	3870.0000	CHIX	15:01:24
388	3869.5000	CHIX	15:01:35
73	3869.5000	CHIX	15:01:35
371	3869.0000	CHIX	15:02:17
39	3869.0000	CHIX	15:02:17
415	3873.5000	CHIX	15:07:13
447	3873.5000	CHIX	15:07:58
442	3875.0000	CHIX	15:09:09
443	3877.5000	CHIX	15:13:01
428	3878.0000	CHIX	15:13:56
410	3879.0000	CHIX	15:16:38
427	3875.5000	CHIX	15:18:29
370	3874.5000	CHIX	15:21:40
46	3874.5000	CHIX	15:21:40
143	3873.5000	CHIX	15:24:38
235	3873.5000	CHIX	15:24:38
32	3873.5000	CHIX	15:25:39
356	3873.5000	CHIX	15:25:39
449	3872.5000	CHIX	15:27:24
409	3872.5000	CHIX	15:28:12
150	3874.0000	CHIX	15:30:26
228	3874.0000	CHIX	15:30:26
47	3874.0000	CHIX	15:30:32
442	3877.5000	CHIX	15:33:31
429	3881.5000	CHIX	15:35:57
422	3881.0000	CHIX	15:36:56
453	3879.5000	CHIX	15:37:20
23	3878.5000	CHIX	15:40:01
91	3878.5000	CHIX	15:40:01
175	3878.5000	CHIX	15:40:01
151	3878.5000	CHIX	15:40:01
231	3877.5000	CHIX	15:44:47
201	3877.5000	CHIX	15:44:47
516	3824.5000	LSE	08:06:21
480	3830.0000	LSE	08:07:08
117	3829.5000	LSE	08:07:09
479	3829.5000	LSE	08:07:22
352	3829.5000	LSE	08:07:22
470	3832.5000	LSE	08:08:36
83	3832.5000	LSE	08:08:36
522	3832.5000	LSE	08:08:36
442	3832.5000	LSE	08:08:46
150	3832.0000	LSE	08:08:46
24	3832.5000	LSE	08:08:46
500	3832.5000	LSE	08:08:46
582	3832.0000	LSE	08:08:46
19	3835.5000	LSE	08:08:59
150	3835.5000	LSE	08:08:59
461	3835.0000	LSE	08:08:59
199	3835.0000	LSE	08:08:59
203	3835.0000	LSE	08:08:59
506	3835.0000	LSE	08:09:07
108	3835.0000	LSE	08:09:07
67	3835.0000	LSE	08:09:12
453	3834.5000	LSE	08:09:22
8	3834.5000	LSE	08:09:22
271	3834.5000	LSE	08:09:22
150	3834.0000	LSE	08:09:22
14	3834.0000	LSE	08:09:22
476	3834.5000	LSE	08:09:22
784	3834.5000	LSE	08:09:22
215	3835.5000	LSE	08:09:52
222	3835.5000	LSE	08:09:52
345	3835.5000	LSE	08:09:52
69	3835.5000	LSE	08:09:52
61	3835.5000	LSE	08:09:52
417	3835.0000	LSE	08:10:04
476	3835.0000	LSE	08:10:04
701	3834.0000	LSE	08:10:07
418	3835.5000	LSE	08:10:56
58	3835.5000	LSE	08:10:56
127	3835.5000	LSE	08:10:56
294	3835.5000	LSE	08:10:56
687	3834.5000	LSE	08:11:00
450	3833.5000	LSE	08:11:11
604	3832.5000	LSE	08:11:24
15	3831.0000	LSE	08:13:48
26	3831.0000	LSE	08:13:48
52	3831.0000	LSE	08:13:48
150	3831.0000	LSE	08:13:48
49	3830.5000	LSE	08:13:48
180	3830.5000	LSE	08:13:48
464	3830.5000	LSE	08:13:48
102	3830.0000	LSE	08:14:05
280	3832.0000	LSE	08:15:04
393	3832.0000	LSE	08:15:04
174	3832.0000	LSE	08:15:04
160	3832.5000	LSE	08:15:04
76	3832.5000	LSE	08:15:04
78	3832.5000	LSE	08:15:04
152	3832.5000	LSE	08:15:04
150	3831.5000	LSE	08:15:32
558	3831.5000	LSE	08:15:32
721	3830.0000	LSE	08:15:39
434	3829.5000	LSE	08:15:41
281	3829.5000	LSE	08:16:09
196	3829.5000	LSE	08:16:09
550	3829.0000	LSE	08:16:25
153	3828.5000	LSE	08:16:53
401	3828.5000	LSE	08:16:53
557	3829.0000	LSE	08:16:53
400	3828.5000	LSE	08:17:20
231	3828.0000	LSE	08:17:25
86	3828.0000	LSE	08:17:25
77	3828.0000	LSE	08:17:25
106	3828.0000	LSE	08:17:25
465	3827.5000	LSE	08:17:31
75	3827.5000	LSE	08:17:36
19	3827.5000	LSE	08:17:36
460	3827.5000	LSE	08:17:36
460	3827.5000	LSE	08:17:36
658	3826.5000	LSE	08:17:53
424	3827.0000	LSE	08:17:53
411	3827.0000	LSE	08:17:53
369	3827.5000	LSE	08:18:59
44	3827.5000	LSE	08:18:59
150	3827.5000	LSE	08:19:36
464	3827.5000	LSE	08:19:36
375	3827.5000	LSE	08:19:36
66	3827.5000	LSE	08:19:36
486	3827.0000	LSE	08:19:42
419	3826.0000	LSE	08:20:04
301	3826.0000	LSE	08:20:04
187	3826.0000	LSE	08:20:04
433	3827.0000	LSE	08:20:33
468	3827.0000	LSE	08:20:33
56	3826.0000	LSE	08:20:34
394	3826.0000	LSE	08:20:34
73	3826.5000	LSE	08:20:34
127	3826.5000	LSE	08:20:34
248	3826.5000	LSE	08:20:34
66	3828.0000	LSE	08:22:34
362	3828.0000	LSE	08:22:39
451	3827.5000	LSE	08:22:42
32	3827.5000	LSE	08:22:42
465	3824.0000	LSE	08:23:20
425	3822.5000	LSE	08:23:57
388	3822.0000	LSE	08:24:27
171	3822.0000	LSE	08:24:27
558	3822.0000	LSE	08:24:27
617	3821.5000	LSE	08:24:50
438	3822.0000	LSE	08:26:23
322	3822.0000	LSE	08:26:23
146	3822.0000	LSE	08:26:23
32	3821.0000	LSE	08:26:25
588	3823.0000	LSE	08:28:00
490	3822.5000	LSE	08:28:46
124	3822.5000	LSE	08:28:46
150	3821.5000	LSE	08:28:47
98	3820.5000	LSE	08:29:04
451	3820.5000	LSE	08:29:51
407	3820.5000	LSE	08:29:51
115	3820.5000	LSE	08:29:52
100	3820.5000	LSE	08:29:52
99	3820.5000	LSE	08:29:52
185	3820.5000	LSE	08:29:52
150	3821.0000	LSE	08:30:00
150	3821.0000	LSE	08:30:00
7	3821.0000	LSE	08:30:06
35	3821.0000	LSE	08:30:06
73	3821.0000	LSE	08:30:06
150	3821.0000	LSE	08:30:06
73	3821.0000	LSE	08:30:06
150	3820.5000	LSE	08:30:06
367	3820.5000	LSE	08:30:06
780	3820.0000	LSE	08:30:06
434	3820.5000	LSE	08:30:06
308	3820.5000	LSE	08:30:06
169	3820.5000	LSE	08:30:06
35	3820.5000	LSE	08:31:27
92	3820.5000	LSE	08:31:27
337	3820.5000	LSE	08:31:27
150	3817.5000	LSE	08:32:11
309	3817.5000	LSE	08:32:11
5	3816.5000	LSE	08:32:11
150	3817.5000	LSE	08:32:11
415	3817.5000	LSE	08:32:11
461	3817.5000	LSE	08:33:10
254	3817.5000	LSE	08:33:10
362	3817.5000	LSE	08:33:10
545	3818.0000	LSE	08:33:52
74	3818.5000	LSE	08:33:52
256	3818.5000	LSE	08:33:52
88	3818.5000	LSE	08:33:52
697	3818.5000	LSE	08:33:52
164	3818.5000	LSE	08:33:52
542	3817.5000	LSE	08:34:12
150	3818.5000	LSE	08:34:58
80	3818.5000	LSE	08:34:58
260	3819.0000	LSE	08:35:30
482	3819.0000	LSE	08:35:30
161	3819.0000	LSE	08:35:30
43	3820.0000	LSE	08:36:18
347	3820.0000	LSE	08:36:18
34	3820.0000	LSE	08:36:18
72	3820.0000	LSE	08:36:18
120	3820.0000	LSE	08:36:18
144	3820.0000	LSE	08:36:41
263	3820.0000	LSE	08:36:41
299	3820.5000	LSE	08:37:15
108	3820.5000	LSE	08:37:15
291	3820.5000	LSE	08:38:28
40	3820.5000	LSE	08:38:28
91	3820.5000	LSE	08:38:28
404	3820.0000	LSE	08:39:39
442	3820.0000	LSE	08:42:52
251	3817.5000	LSE	08:45:25
229	3817.5000	LSE	08:45:25
215	3816.5000	LSE	08:45:44
215	3816.5000	LSE	08:45:44
192	3818.5000	LSE	08:49:54
50	3823.0000	LSE	08:52:23
50	3823.0000	LSE	08:52:23
110	3823.0000	LSE	08:52:23
150	3823.0000	LSE	08:52:23
50	3823.0000	LSE	08:52:23
76	3823.0000	LSE	08:52:23
451	3823.0000	LSE	08:52:23
480	3824.5000	LSE	08:54:12
457	3825.5000	LSE	08:56:10
81	3825.5000	LSE	08:56:10
220	3825.5000	LSE	08:56:10
53	3825.5000	LSE	08:56:10
366	3824.5000	LSE	08:56:21
73	3824.5000	LSE	08:56:21
434	3824.5000	LSE	08:56:21
644	3823.5000	LSE	08:56:44
486	3824.5000	LSE	08:57:26
140	3826.0000	LSE	08:59:14
314	3826.0000	LSE	08:59:14
436	3826.5000	LSE	08:59:14
57	3826.5000	LSE	09:00:10
33	3826.5000	LSE	09:00:11
380	3826.5000	LSE	09:00:14
505	3828.0000	LSE	09:02:02
94	3828.0000	LSE	09:02:02
460	3828.5000	LSE	09:04:19
458	3828.5000	LSE	09:04:19
34	3827.5000	LSE	09:04:29
410	3827.5000	LSE	09:04:29
233	3827.5000	LSE	09:08:37
310	3827.5000	LSE	09:08:37
238	3827.5000	LSE	09:08:37
97	3827.5000	LSE	09:08:37
76	3831.0000	LSE	09:11:07
50	3831.0000	LSE	09:11:07
187	3831.0000	LSE	09:11:07
50	3831.0000	LSE	09:11:07
1100	3831.0000	LSE	09:11:07
483	3831.0000	LSE	09:12:02
95	3830.5000	LSE	09:12:04
72	3830.5000	LSE	09:12:04
425	3830.5000	LSE	09:12:05
440	3829.5000	LSE	09:13:25
123	3826.5000	LSE	09:14:41
410	3825.0000	LSE	09:15:27
55	3825.0000	LSE	09:15:27
175	3826.5000	LSE	09:20:09
245	3826.5000	LSE	09:20:09
172	3826.5000	LSE	09:20:09
50	3827.0000	LSE	09:20:09
76	3827.0000	LSE	09:20:09
50	3827.0000	LSE	09:20:09
50	3827.0000	LSE	09:20:09
150	3827.0000	LSE	09:20:09
55	3826.0000	LSE	09:20:10
50	3826.0000	LSE	09:20:10
50	3826.0000	LSE	09:20:10
332	3826.0000	LSE	09:20:10
517	3826.0000	LSE	09:20:10
21	3825.5000	LSE	09:20:28
377	3825.5000	LSE	09:20:28
17	3825.5000	LSE	09:20:28
412	3824.5000	LSE	09:20:33
186	3823.5000	LSE	09:20:36
234	3823.5000	LSE	09:20:36
500	3827.0000	LSE	09:22:26
561	3827.0000	LSE	09:22:26
100	3827.0000	LSE	09:22:26
67	3832.5000	LSE	09:24:04
192	3832.0000	LSE	09:24:04
50	3832.5000	LSE	09:24:04
152	3834.0000	LSE	09:24:21
376	3834.0000	LSE	09:24:21
22	3834.0000	LSE	09:24:21
46	3835.0000	LSE	09:24:37
500	3835.0000	LSE	09:24:37
577	3834.5000	LSE	09:24:39
430	3835.0000	LSE	09:24:39
430	3834.5000	LSE	09:24:39
203	3835.5000	LSE	09:25:09
154	3835.5000	LSE	09:25:15
430	3835.5000	LSE	09:25:15
459	3835.5000	LSE	09:25:15
26	3835.5000	LSE	09:25:16
150	3835.5000	LSE	09:25:16
50	3835.5000	LSE	09:25:16
180	3835.5000	LSE	09:25:16
31	3835.5000	LSE	09:25:16
144	3835.0000	LSE	09:25:19
561	3835.0000	LSE	09:25:19
535	3834.5000	LSE	09:25:33
22	3834.5000	LSE	09:25:44
204	3834.0000	LSE	09:26:20
276	3834.0000	LSE	09:26:20
502	3834.0000	LSE	09:26:20
463	3833.0000	LSE	09:26:32
423	3832.5000	LSE	09:26:38
150	3831.0000	LSE	09:27:41
325	3831.0000	LSE	09:27:41
150	3831.0000	LSE	09:27:41
50	3831.0000	LSE	09:27:41
50	3831.0000	LSE	09:27:41
150	3831.0000	LSE	09:27:41
468	3831.0000	LSE	09:27:41
150	3834.0000	LSE	09:30:05
249	3834.0000	LSE	09:30:56
612	3834.0000	LSE	09:30:56
115	3833.5000	LSE	09:31:20
331	3833.5000	LSE	09:31:20
619	3833.5000	LSE	09:31:20
49	3833.0000	LSE	09:32:09
384	3833.0000	LSE	09:32:09
111	3832.5000	LSE	09:32:27
233	3832.5000	LSE	09:33:27
251	3832.5000	LSE	09:33:27
291	3832.0000	LSE	09:33:34
118	3832.0000	LSE	09:33:34
410	3832.5000	LSE	09:35:12
49	3832.5000	LSE	09:35:12
218	3833.0000	LSE	09:35:31
842	3832.5000	LSE	09:35:39
815	3832.0000	LSE	09:35:41
50	3833.5000	LSE	09:36:44
75	3833.5000	LSE	09:36:44
210	3833.5000	LSE	09:36:44
440	3833.5000	LSE	09:36:44
142	3835.5000	LSE	09:37:47
150	3835.5000	LSE	09:37:47
50	3835.5000	LSE	09:37:47
50	3835.5000	LSE	09:37:47
76	3835.5000	LSE	09:37:47
50	3835.5000	LSE	09:37:47
16	3835.5000	LSE	09:37:47
246	3835.5000	LSE	09:37:47
567	3835.5000	LSE	09:37:47
223	3835.5000	LSE	09:37:47
58	3835.5000	LSE	09:37:48
150	3835.5000	LSE	09:37:48
76	3835.5000	LSE	09:37:48
50	3835.5000	LSE	09:37:48
50	3835.5000	LSE	09:37:48
50	3835.5000	LSE	09:37:48
104	3835.0000	LSE	09:37:48
50	3835.0000	LSE	09:37:48
50	3835.0000	LSE	09:37:48
50	3835.0000	LSE	09:37:48
76	3835.0000	LSE	09:37:48
150	3835.0000	LSE	09:37:48
190	3834.5000	LSE	09:38:16
50	3834.5000	LSE	09:38:16
76	3834.5000	LSE	09:38:16
50	3834.5000	LSE	09:38:16
50	3834.5000	LSE	09:38:16
491	3835.0000	LSE	09:38:33
21	3835.0000	LSE	09:38:39
88	3835.0000	LSE	09:38:39
31	3835.0000	LSE	09:38:39
331	3835.0000	LSE	09:38:39
103	3836.0000	LSE	09:39:07
35	3836.0000	LSE	09:39:07
43	3836.0000	LSE	09:39:07
150	3836.0000	LSE	09:39:07
75	3836.0000	LSE	09:39:07
209	3835.5000	LSE	09:39:15
451	3835.5000	LSE	09:39:15
421	3835.5000	LSE	09:39:15
486	3835.0000	LSE	09:39:28
274	3835.0000	LSE	09:39:50
345	3835.0000	LSE	09:39:50
331	3835.5000	LSE	09:39:50
125	3837.5000	LSE	09:41:49
12	3837.5000	LSE	09:42:04
932	3838.5000	LSE	09:42:50
470	3840.0000	LSE	09:44:54
647	3839.5000	LSE	09:45:28
277	3838.5000	LSE	09:46:03
144	3838.5000	LSE	09:46:03
69	3838.5000	LSE	09:46:30
333	3838.5000	LSE	09:46:30
459	3838.5000	LSE	09:46:50
68	3838.5000	LSE	09:46:50
40	3841.5000	LSE	09:49:01
48	3841.5000	LSE	09:49:01
332	3841.5000	LSE	09:49:01
435	3841.0000	LSE	09:49:13
335	3841.0000	LSE	09:49:13
82	3841.0000	LSE	09:49:13
55	3845.0000	LSE	09:51:28
330	3845.0000	LSE	09:51:28
430	3844.5000	LSE	09:51:29
445	3844.5000	LSE	09:51:29
303	3844.0000	LSE	09:51:32
31	3844.0000	LSE	09:51:32
35	3844.0000	LSE	09:51:32
44	3844.0000	LSE	09:51:32
621	3844.0000	LSE	09:51:32
526	3844.5000	LSE	09:52:36
467	3844.5000	LSE	09:52:36
482	3845.0000	LSE	09:54:01
529	3845.0000	LSE	09:54:01
531	3845.0000	LSE	09:54:27
603	3844.5000	LSE	09:54:38
330	3844.5000	LSE	09:54:49
76	3844.5000	LSE	09:54:49
30	3844.5000	LSE	09:54:49
50	3844.5000	LSE	09:54:49
101	3844.0000	LSE	09:54:53
330	3844.0000	LSE	09:54:53
331	3844.0000	LSE	09:54:53
103	3844.0000	LSE	09:54:53
30	3844.0000	LSE	09:54:53
88	3844.0000	LSE	09:54:53
410	3843.0000	LSE	09:56:04
710	3842.5000	LSE	09:56:12
100	3842.0000	LSE	09:56:15
531	3842.0000	LSE	09:56:15
26	3842.0000	LSE	09:56:15
25	3842.0000	LSE	09:56:15
150	3843.0000	LSE	09:56:33
150	3842.5000	LSE	09:56:33
54	3842.5000	LSE	09:56:33
50	3843.0000	LSE	09:56:33
86	3843.0000	LSE	09:56:33
50	3843.0000	LSE	09:56:33
50	3843.0000	LSE	09:56:33
216	3843.0000	LSE	09:56:33
33	3843.0000	LSE	09:56:33
64	3843.0000	LSE	09:56:33
57	3843.0000	LSE	09:56:33
50	3843.0000	LSE	09:56:33
76	3843.0000	LSE	09:56:33
153	3842.5000	LSE	09:56:33
675	3843.0000	LSE	09:56:33
67	3842.5000	LSE	09:56:42
154	3842.5000	LSE	09:57:07
331	3842.5000	LSE	09:57:07
508	3842.5000	LSE	09:57:11
500	3842.5000	LSE	09:57:11
288	3842.0000	LSE	09:57:13
199	3842.0000	LSE	09:57:13
130	3842.0000	LSE	09:57:13
89	3842.0000	LSE	09:57:13
182	3842.0000	LSE	09:57:13
497	3841.5000	LSE	09:57:21
31	3842.0000	LSE	09:58:28
50	3842.0000	LSE	09:58:28
271	3842.0000	LSE	09:58:28
50	3842.0000	LSE	09:58:28
169	3842.0000	LSE	09:58:28
331	3842.0000	LSE	09:58:28
104	3842.0000	LSE	09:58:28
271	3842.0000	LSE	09:58:28
500	3842.0000	LSE	09:58:28
76	3842.0000	LSE	09:58:28
418	3842.0000	LSE	09:58:28
437	3841.5000	LSE	09:58:45
478	3841.0000	LSE	09:59:17
467	3841.0000	LSE	09:59:17
364	3841.0000	LSE	09:59:17
74	3841.0000	LSE	09:59:17
155	3840.5000	LSE	10:00:50
92	3840.5000	LSE	10:00:50
150	3840.5000	LSE	10:00:50
318	3840.5000	LSE	10:00:50
150	3840.0000	LSE	10:00:50
439	3842.5000	LSE	10:02:31
30	3842.5000	LSE	10:02:31
460	3842.5000	LSE	10:02:31
463	3842.5000	LSE	10:03:30
79	3862.5000	LSE	12:11:35
372	3862.5000	LSE	12:11:35
6	3859.0000	LSE	12:18:05
17	3859.0000	LSE	12:18:06
323	3859.0000	LSE	12:18:06
97	3859.0000	LSE	12:18:06
398	3863.0000	LSE	12:22:27
420	3863.0000	LSE	12:23:00
145	3863.5000	LSE	12:24:11
143	3863.5000	LSE	12:24:11
405	3864.0000	LSE	12:25:08
453	3864.5000	LSE	12:25:08
193	3864.5000	LSE	12:27:24
235	3864.5000	LSE	12:27:24
346	3867.0000	LSE	12:30:21
123	3867.0000	LSE	12:30:21
404	3867.5000	LSE	12:33:23
13	3867.5000	LSE	12:33:23
180	3867.0000	LSE	12:36:11
29	3867.0000	LSE	12:36:11
208	3867.0000	LSE	12:36:11
11	3866.0000	LSE	12:36:28
409	3867.0000	LSE	12:38:07
402	3868.5000	LSE	12:41:14
300	3867.0000	LSE	12:43:04
129	3867.0000	LSE	12:43:04
37	3867.0000	LSE	12:43:04
24	3867.0000	LSE	12:43:04
409	3867.0000	LSE	12:45:22
419	3865.5000	LSE	12:45:23
124	3862.5000	LSE	12:46:54
310	3862.5000	LSE	12:46:54
67	3862.5000	LSE	12:46:54
399	3862.5000	LSE	12:46:54
92	3861.5000	LSE	12:47:26
353	3861.5000	LSE	12:47:26
31	3861.5000	LSE	12:47:26
274	3862.0000	LSE	12:47:26
162	3862.0000	LSE	12:47:26
490	3860.5000	LSE	12:48:46
152	3858.0000	LSE	12:51:52
198	3858.5000	LSE	12:53:14
68	3858.5000	LSE	12:53:14
102	3861.0000	LSE	12:56:09
350	3861.0000	LSE	12:56:09
90	3861.5000	LSE	12:56:35
216	3861.5000	LSE	12:56:35
150	3861.5000	LSE	12:56:35
490	3861.5000	LSE	12:56:35
32	3862.0000	LSE	12:58:35
150	3862.0000	LSE	12:58:35
50	3862.0000	LSE	12:58:35
50	3862.0000	LSE	12:58:35
150	3861.5000	LSE	12:58:35
50	3862.0000	LSE	12:58:35
465	3862.0000	LSE	12:58:35
465	3861.0000	LSE	13:00:08
44	3861.0000	LSE	13:01:19
11	3861.0000	LSE	13:02:04
59	3861.5000	LSE	13:03:04
50	3863.0000	LSE	13:04:43
50	3863.0000	LSE	13:04:43
170	3863.0000	LSE	13:04:43
150	3863.0000	LSE	13:04:43
48	3863.0000	LSE	13:04:43
168	3863.5000	LSE	13:04:43
402	3863.5000	LSE	13:04:43
458	3862.5000	LSE	13:05:40
150	3864.0000	LSE	13:07:18
160	3864.0000	LSE	13:07:18
237	3864.0000	LSE	13:07:43
203	3864.0000	LSE	13:07:43
474	3863.5000	LSE	13:07:48
422	3863.0000	LSE	13:11:05
406	3862.5000	LSE	13:14:18
309	3864.5000	LSE	13:20:08
222	3864.5000	LSE	13:20:08
530	3865.5000	LSE	13:20:08
470	3865.0000	LSE	13:20:52
221	3864.0000	LSE	13:23:53
223	3864.0000	LSE	13:23:53
17	3864.0000	LSE	13:24:16
122	3864.0000	LSE	13:24:24
315	3864.0000	LSE	13:25:43
422	3865.0000	LSE	13:26:42
479	3865.5000	LSE	13:29:00
150	3865.0000	LSE	13:29:13
112	3865.0000	LSE	13:29:13
124	3865.0000	LSE	13:29:13
182	3865.0000	LSE	13:29:13
481	3864.5000	LSE	13:30:01
272	3864.5000	LSE	13:30:01
141	3864.5000	LSE	13:30:01
460	3866.5000	LSE	13:30:30
572	3866.0000	LSE	13:30:30
434	3866.5000	LSE	13:30:30
428	3865.0000	LSE	13:30:32
474	3865.0000	LSE	13:30:32
481	3864.0000	LSE	13:31:05
464	3863.5000	LSE	13:31:09
454	3863.5000	LSE	13:32:30
420	3862.5000	LSE	13:33:05
488	3863.0000	LSE	13:34:09
160	3863.5000	LSE	13:34:23
50	3863.5000	LSE	13:34:23
63	3863.5000	LSE	13:34:23
150	3863.5000	LSE	13:34:23
50	3863.5000	LSE	13:34:23
221	3862.5000	LSE	13:34:35
256	3862.5000	LSE	13:34:35
475	3861.0000	LSE	13:35:58
20	3861.5000	LSE	13:36:48
260	3861.5000	LSE	13:36:48
139	3861.5000	LSE	13:36:48
468	3861.0000	LSE	13:36:56
502	3862.5000	LSE	13:38:34
368	3861.5000	LSE	13:39:15
96	3861.5000	LSE	13:39:15
100	3862.5000	LSE	13:39:56
341	3862.5000	LSE	13:39:56
472	3862.0000	LSE	13:40:09
76	3861.0000	LSE	13:40:17
221	3861.0000	LSE	13:40:17
150	3861.0000	LSE	13:40:17
198	3859.5000	LSE	13:41:47
291	3859.5000	LSE	13:41:47
405	3858.5000	LSE	13:42:33
468	3859.5000	LSE	13:44:14
108	3858.5000	LSE	13:44:27
50	3858.5000	LSE	13:44:27
50	3858.5000	LSE	13:44:27
50	3858.5000	LSE	13:44:27
50	3858.5000	LSE	13:44:27
150	3858.5000	LSE	13:44:27
473	3857.0000	LSE	13:45:37
442	3857.5000	LSE	13:45:57
416	3857.0000	LSE	13:45:58
435	3857.5000	LSE	13:46:48
394	3860.5000	LSE	13:48:49
73	3860.5000	LSE	13:48:49
487	3860.0000	LSE	13:48:51
435	3861.0000	LSE	13:50:10
432	3863.5000	LSE	13:52:46
490	3863.0000	LSE	13:53:34
471	3862.5000	LSE	13:54:00
456	3861.0000	LSE	13:55:44
60	3858.5000	LSE	13:58:12
383	3858.5000	LSE	13:58:12
336	3858.5000	LSE	14:00:02
114	3858.5000	LSE	14:00:02
38	3858.5000	LSE	14:00:02
210	3857.5000	LSE	14:02:00
150	3857.5000	LSE	14:02:00
135	3857.5000	LSE	14:02:00
52	3857.5000	LSE	14:02:00
221	3857.5000	LSE	14:02:00
555	3856.5000	LSE	14:02:26
541	3856.0000	LSE	14:02:37
605	3856.5000	LSE	14:03:26
150	3856.0000	LSE	14:03:27
55	3856.0000	LSE	14:03:27
50	3856.0000	LSE	14:03:27
150	3856.0000	LSE	14:03:27
50	3856.5000	LSE	14:03:48
101	3856.5000	LSE	14:03:48
150	3856.5000	LSE	14:03:48
27	3856.5000	LSE	14:03:48
102	3856.5000	LSE	14:03:48
111	3856.5000	LSE	14:03:48
189	3856.5000	LSE	14:03:48
82	3856.5000	LSE	14:03:48
18	3856.0000	LSE	14:03:50
207	3856.0000	LSE	14:03:52
150	3856.0000	LSE	14:03:52
470	3856.0000	LSE	14:03:52
396	3856.0000	LSE	14:03:52
209	3856.5000	LSE	14:04:20
99	3856.5000	LSE	14:04:20
297	3856.5000	LSE	14:04:20
450	3856.0000	LSE	14:04:33
182	3856.0000	LSE	14:04:33
138	3856.0000	LSE	14:04:33
95	3855.5000	LSE	14:04:43
294	3855.0000	LSE	14:05:46
105	3855.0000	LSE	14:05:46
200	3855.5000	LSE	14:05:46
270	3855.5000	LSE	14:05:46
809	3856.0000	LSE	14:06:58
523	3855.0000	LSE	14:07:34
182	3855.0000	LSE	14:07:34
86	3854.5000	LSE	14:09:32
190	3854.5000	LSE	14:09:32
150	3854.5000	LSE	14:09:32
464	3854.5000	LSE	14:09:32
39	3854.5000	LSE	14:09:32
75	3855.0000	LSE	14:09:59
27	3855.0000	LSE	14:09:59
124	3855.0000	LSE	14:09:59
150	3855.0000	LSE	14:09:59
35	3855.5000	LSE	14:10:19
301	3855.5000	LSE	14:10:19
130	3855.5000	LSE	14:10:19
13	3856.0000	LSE	14:10:28
83	3856.5000	LSE	14:10:36
50	3856.5000	LSE	14:10:36
50	3856.5000	LSE	14:10:36
50	3856.5000	LSE	14:10:36
150	3856.5000	LSE	14:10:36
76	3856.5000	LSE	14:10:36
180	3856.5000	LSE	14:10:36
387	3856.5000	LSE	14:10:36
73	3856.5000	LSE	14:10:36
826	3855.5000	LSE	14:10:37
220	3857.0000	LSE	14:11:45
150	3857.0000	LSE	14:11:45
679	3857.0000	LSE	14:11:57
435	3856.5000	LSE	14:12:01
75	3858.0000	LSE	14:12:49
50	3858.0000	LSE	14:12:49
150	3858.0000	LSE	14:12:49
50	3858.0000	LSE	14:12:49
142	3858.0000	LSE	14:12:49
746	3857.5000	LSE	14:13:26
523	3858.0000	LSE	14:13:26
171	3858.0000	LSE	14:13:26
441	3857.0000	LSE	14:13:35
402	3856.5000	LSE	14:14:03
37	3857.5000	LSE	14:14:48
430	3858.0000	LSE	14:15:26
486	3858.0000	LSE	14:15:26
77	3857.5000	LSE	14:15:28
53	3857.5000	LSE	14:15:28
369	3857.5000	LSE	14:15:28
470	3858.0000	LSE	14:16:10
315	3857.5000	LSE	14:16:42
145	3857.5000	LSE	14:16:42
486	3857.0000	LSE	14:16:46
428	3859.0000	LSE	14:18:24
489	3862.0000	LSE	14:19:38
541	3861.0000	LSE	14:19:43
425	3860.5000	LSE	14:19:59
48	3861.5000	LSE	14:21:03
75	3861.5000	LSE	14:21:03
150	3861.5000	LSE	14:21:03
190	3861.0000	LSE	14:21:06
477	3861.0000	LSE	14:21:06
420	3861.0000	LSE	14:21:06
413	3864.5000	LSE	14:22:38
67	3865.0000	LSE	14:23:43
276	3865.5000	LSE	14:23:50
79	3865.5000	LSE	14:23:50
37	3865.5000	LSE	14:23:50
40	3865.5000	LSE	14:23:50
20	3865.5000	LSE	14:23:50
329	3866.0000	LSE	14:23:50
150	3866.0000	LSE	14:23:50
474	3865.5000	LSE	14:24:21
424	3865.5000	LSE	14:24:21
500	3864.5000	LSE	14:24:23
429	3865.0000	LSE	14:25:00
494	3863.0000	LSE	14:26:50
87	3863.5000	LSE	14:26:50
236	3863.5000	LSE	14:26:50
157	3863.5000	LSE	14:26:50
531	3866.0000	LSE	14:28:15
710	3866.0000	LSE	14:28:32
59	3867.0000	LSE	14:29:11
67	3867.0000	LSE	14:29:11
50	3867.0000	LSE	14:29:15
75	3867.0000	LSE	14:29:15
150	3867.0000	LSE	14:29:15
340	3865.5000	LSE	14:29:46
695	3866.5000	LSE	14:29:46
399	3866.5000	LSE	14:29:46
351	3865.5000	LSE	14:29:47
86	3866.5000	LSE	14:30:08
75	3866.5000	LSE	14:30:08
50	3866.5000	LSE	14:30:08
50	3866.5000	LSE	14:30:08
150	3866.5000	LSE	14:30:08
50	3866.5000	LSE	14:30:08
92	3866.0000	LSE	14:30:08
445	3866.0000	LSE	14:30:08
429	3866.0000	LSE	14:30:08
100	3867.5000	LSE	14:30:34
313	3867.5000	LSE	14:30:34
569	3867.0000	LSE	14:30:40
200	3870.5000	LSE	14:31:52
147	3871.0000	LSE	14:32:02
1	3871.0000	LSE	14:32:02
273	3871.0000	LSE	14:32:02
170	3871.5000	LSE	14:32:02
506	3871.0000	LSE	14:32:07
531	3871.0000	LSE	14:32:07
93	3870.0000	LSE	14:32:14
530	3870.5000	LSE	14:32:14
578	3869.5000	LSE	14:32:18
50	3869.5000	LSE	14:32:18
70	3869.5000	LSE	14:32:18
442	3869.0000	LSE	14:32:25
718	3867.0000	LSE	14:32:43
127	3867.5000	LSE	14:32:43
110	3867.5000	LSE	14:32:43
200	3867.5000	LSE	14:32:43
40	3867.5000	LSE	14:32:43
118	3868.0000	LSE	14:32:55
200	3868.0000	LSE	14:32:55
95	3868.0000	LSE	14:32:55
64	3868.5000	LSE	14:33:17
300	3868.5000	LSE	14:33:17
74	3868.5000	LSE	14:33:17
403	3868.5000	LSE	14:33:17
444	3869.0000	LSE	14:33:17
507	3870.5000	LSE	14:34:09
190	3871.0000	LSE	14:34:30
75	3871.0000	LSE	14:34:30
495	3871.0000	LSE	14:34:30
692	3870.5000	LSE	14:34:33
200	3870.0000	LSE	14:34:44
133	3870.0000	LSE	14:34:46
418	3870.0000	LSE	14:34:46
100	3870.5000	LSE	14:35:15
100	3870.5000	LSE	14:35:19
100	3870.5000	LSE	14:35:19
80	3870.5000	LSE	14:35:20
2	3870.5000	LSE	14:35:20
100	3870.5000	LSE	14:35:20
238	3870.5000	LSE	14:35:26
100	3870.5000	LSE	14:35:26
441	3867.0000	LSE	14:43:24
405	3868.5000	LSE	14:44:56
460	3868.5000	LSE	14:44:56
217	3868.5000	LSE	14:45:17
195	3868.5000	LSE	14:45:17
407	3868.0000	LSE	14:45:27
439	3867.0000	LSE	14:46:33
114	3869.0000	LSE	14:48:27
296	3869.0000	LSE	14:48:27
456	3868.5000	LSE	14:49:43
406	3868.5000	LSE	14:49:43
615	3868.5000	LSE	14:49:43
110	3868.0000	LSE	14:50:33
251	3868.0000	LSE	14:50:33
110	3868.0000	LSE	14:50:33
23	3868.5000	LSE	14:52:09
39	3868.5000	LSE	14:52:09
271	3869.0000	LSE	14:52:09
151	3869.0000	LSE	14:52:09
429	3872.0000	LSE	14:53:52
56	3872.0000	LSE	14:53:52
59	3872.0000	LSE	14:53:52
429	3872.0000	LSE	14:53:52
473	3871.5000	LSE	14:54:27
27	3871.0000	LSE	14:54:35
454	3871.0000	LSE	14:54:35
113	3871.0000	LSE	14:55:09
337	3871.0000	LSE	14:55:09
111	3868.5000	LSE	14:56:07
375	3868.5000	LSE	14:56:07
343	3868.5000	LSE	14:57:14
100	3868.5000	LSE	14:57:14
435	3868.0000	LSE	14:57:22
54	3868.0000	LSE	14:58:26
306	3868.0000	LSE	14:58:26
54	3868.0000	LSE	14:58:26
430	3870.0000	LSE	15:01:24
17	3870.0000	LSE	15:01:24
113	3869.5000	LSE	15:01:32
202	3869.5000	LSE	15:01:32
126	3869.5000	LSE	15:01:32
40	3869.5000	LSE	15:01:35
409	3869.0000	LSE	15:02:40
493	3868.5000	LSE	15:02:44
436	3872.5000	LSE	15:06:54
130	3873.5000	LSE	15:07:58
180	3873.5000	LSE	15:07:58
180	3873.5000	LSE	15:07:58
431	3873.5000	LSE	15:07:58
3	3875.0000	LSE	15:09:09
439	3875.0000	LSE	15:09:09
430	3875.0000	LSE	15:10:51
422	3877.0000	LSE	15:13:01
440	3877.5000	LSE	15:13:01
481	3878.0000	LSE	15:14:22
495	3877.5000	LSE	15:14:25
447	3876.5000	LSE	15:14:46
412	3878.5000	LSE	15:16:41
408	3876.0000	LSE	15:17:52
380	3875.5000	LSE	15:18:29
115	3875.5000	LSE	15:18:29
405	3875.0000	LSE	15:18:35
94	3874.5000	LSE	15:21:07
356	3874.5000	LSE	15:21:07
10	3874.5000	LSE	15:21:39
21	3874.5000	LSE	15:21:39
13	3874.5000	LSE	15:21:39
479	3872.0000	LSE	15:23:10
1	3872.0000	LSE	15:23:10
37	3873.0000	LSE	15:24:15
402	3873.0000	LSE	15:24:15
424	3873.5000	LSE	15:24:38
406	3873.5000	LSE	15:25:39
98	3872.5000	LSE	15:25:46
370	3872.5000	LSE	15:25:46
62	3872.5000	LSE	15:27:48
399	3872.5000	LSE	15:27:48
222	3872.0000	LSE	15:28:16
239	3872.0000	LSE	15:28:16
257	3874.0000	LSE	15:30:32
354	3874.0000	LSE	15:30:32
487	3874.0000	LSE	15:30:48
437	3873.5000	LSE	15:31:04
81	3873.0000	LSE	15:31:11
13	3873.0000	LSE	15:31:11
155	3873.0000	LSE	15:31:11
114	3873.0000	LSE	15:31:11
37	3873.0000	LSE	15:31:11
26	3877.5000	LSE	15:33:31
419	3877.5000	LSE	15:33:31
25	3877.5000	LSE	15:33:31
425	3881.5000	LSE	15:35:57
129	3881.0000	LSE	15:36:46
320	3881.0000	LSE	15:36:56
451	3880.0000	LSE	15:37:09
421	3880.5000	LSE	15:38:04
261	3880.5000	LSE	15:39:36
217	3880.5000	LSE	15:39:36
310	3878.5000	LSE	15:40:01
180	3878.5000	LSE	15:40:01
425	3876.0000	LSE	15:41:00
58	3876.0000	LSE	15:41:00
152	3876.0000	LSE	15:41:27
32	3876.0000	LSE	15:41:27
234	3876.0000	LSE	15:41:27
281	3877.5000	LSE	15:44:47
435	3877.5000	LSE	15:44:47
78	3877.5000	LSE	15:44:47
80	3877.5000	LSE	15:44:47
200	3879.0000	LSE	15:46:41
200	3879.0000	LSE	15:46:41
255	3879.0000	LSE	15:46:41
200	3879.0000	LSE	15:46:41
489	3879.0000	LSE	15:46:41
447	3879.0000	LSE	15:46:41
30	3832.0000	Turquoise	08:08:36
344	3832.0000	Turquoise	08:08:46
408	3832.0000	Turquoise	08:09:23
355	3835.5000	Turquoise	08:10:56
104	3835.5000	Turquoise	08:10:56
3	3835.5000	Turquoise	08:10:56
1	3830.0000	Turquoise	08:14:22
451	3830.0000	Turquoise	08:14:22
276	3826.0000	Turquoise	08:18:20
14	3826.0000	Turquoise	08:18:20
126	3826.0000	Turquoise	08:18:20
406	3827.0000	Turquoise	08:20:33
180	3822.5000	Turquoise	08:23:57
260	3822.5000	Turquoise	08:23:57
305	3823.0000	Turquoise	08:28:00
68	3823.0000	Turquoise	08:28:00
392	3822.5000	Turquoise	08:28:46
295	3820.5000	Turquoise	08:31:27
121	3820.5000	Turquoise	08:31:27
7	3820.5000	Turquoise	08:31:27
381	3818.5000	Turquoise	08:33:52
66	3818.5000	Turquoise	08:33:52
82	3819.0000	Turquoise	08:35:30
97	3819.0000	Turquoise	08:35:30
53	3819.0000	Turquoise	08:35:30
205	3819.0000	Turquoise	08:35:30
374	3820.0000	Turquoise	08:36:41
16	3820.0000	Turquoise	08:42:14
12	3820.0000	Turquoise	08:42:14
393	3820.0000	Turquoise	08:42:17
1	3820.0000	Turquoise	08:42:52
25	3825.5000	Turquoise	08:56:10
377	3825.5000	Turquoise	08:56:10
420	3827.5000	Turquoise	09:02:02
128	3826.0000	Turquoise	09:20:10
50	3826.0000	Turquoise	09:20:10
373	3826.0000	Turquoise	09:20:10
226	3834.0000	Turquoise	09:24:39
200	3834.0000	Turquoise	09:24:39
149	3834.0000	Turquoise	09:26:20
225	3834.0000	Turquoise	09:26:20
246	3831.0000	Turquoise	09:27:41
128	3831.0000	Turquoise	09:27:41
50	3831.0000	Turquoise	09:27:41
81	3833.5000	Turquoise	09:31:20
252	3833.5000	Turquoise	09:31:20
27	3833.5000	Turquoise	09:31:20
50	3833.5000	Turquoise	09:31:20
437	3833.5000	Turquoise	09:31:20
404	3835.0000	Turquoise	09:37:47
50	3835.0000	Turquoise	09:37:48
100	3835.0000	Turquoise	09:37:48
50	3835.0000	Turquoise	09:37:48
425	3835.0000	Turquoise	09:39:28
396	3839.5000	Turquoise	09:45:28
191	3839.0000	Turquoise	09:45:29
264	3839.0000	Turquoise	09:45:29
400	3844.5000	Turquoise	09:54:49
100	3842.5000	Turquoise	09:56:33
433	3842.0000	Turquoise	09:58:28
438	3840.5000	Turquoise	10:00:50
393	3842.5000	Turquoise	10:03:30
424	3842.5000	Turquoise	10:09:14
447	3845.0000	Turquoise	10:15:05
450	3845.0000	Turquoise	10:15:55
1	3848.5000	Turquoise	10:21:46
415	3848.5000	Turquoise	10:21:46
379	3855.0000	Turquoise	10:30:02
446	3864.0000	Turquoise	10:41:26
42	3870.5000	Turquoise	10:51:02
374	3870.5000	Turquoise	10:51:48
440	3870.5000	Turquoise	10:55:00
428	3870.0000	Turquoise	10:56:28
298	3861.0000	Turquoise	12:13:56
28	3861.0000	Turquoise	12:13:56
85	3861.0000	Turquoise	12:13:56
376	3863.0000	Turquoise	12:22:27
446	3868.5000	Turquoise	12:40:21
16	3868.5000	Turquoise	12:40:21
388	3863.0000	Turquoise	13:04:43
66	3863.0000	Turquoise	13:04:43
444	3865.0000	Turquoise	13:29:13
2	3861.5000	Turquoise	13:36:48
398	3861.5000	Turquoise	13:36:48
411	3862.0000	Turquoise	13:40:09
279	3857.5000	Turquoise	13:46:48
117	3857.5000	Turquoise	13:46:48
427	3863.5000	Turquoise	13:52:46
384	3856.0000	Turquoise	14:04:41
24	3857.0000	Turquoise	14:11:57
63	3857.0000	Turquoise	14:11:57
35	3857.0000	Turquoise	14:11:58
226	3857.0000	Turquoise	14:11:59
54	3857.0000	Turquoise	14:11:59
10	3857.0000	Turquoise	14:11:59
412	3857.5000	Turquoise	14:16:42
404	3865.5000	Turquoise	14:24:21
377	3866.5000	Turquoise	14:29:46
306	3867.0000	Turquoise	14:30:41
438	3870.5000	Turquoise	14:32:14
401	3867.0000	Turquoise	14:32:43
26	3874.0000	Turquoise	14:36:17
350	3874.0000	Turquoise	14:36:17
85	3868.5000	Turquoise	14:40:40
329	3868.5000	Turquoise	14:40:50
315	3869.5000	Turquoise	14:41:16
125	3869.5000	Turquoise	14:41:16
373	3869.5000	Turquoise	14:42:19
421	3867.0000	Turquoise	14:46:33
389	3869.0000	Turquoise	14:52:09
8	3871.0000	Turquoise	14:55:09
377	3871.0000	Turquoise	14:55:09
103	3869.0000	Turquoise	14:59:59
200	3869.0000	Turquoise	14:59:59
128	3869.0000	Turquoise	14:59:59
379	3869.0000	Turquoise	15:02:40
428	3873.5000	Turquoise	15:07:58
403	3875.0000	Turquoise	15:10:51
439	3873.5000	Turquoise	15:25:39
416	3873.5000	Turquoise	15:31:04
25	3874.0000	Turquoise	15:55:21
10	3874.0000	Turquoise	15:55:21
57	3874.0000	Turquoise	15:55:21
6	3874.0000	Turquoise	15:55:22
30	3874.0000	Turquoise	15:55:22
257	3874.0000	Turquoise	15:55:26
454	3872.5000	Turquoise	16:02:32
15	3872.5000	Turquoise	16:07:21
430	3872.5000	Turquoise	16:07:23
285	3873.5000	Turquoise	16:13:57
152	3873.5000	Turquoise	16:13:57
437	3872.0000	Turquoise	16:16:50
392	3871.0000	Turquoise	16:20:02
428	3872.0000	Turquoise	16:22:14
184	3871.0000	Turquoise	16:25:23
219	3871.0000	Turquoise	16:25:23
408	3869.5000	Turquoise	16:25:48
375	3869.0000	Turquoise	16:27:00
111	3868.0000	Turquoise	16:28:08
170	3868.0000	Turquoise	16:28:08
100	3868.0000	Turquoise	16:28:08
50	3868.0000	Turquoise	16:28:08

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

POSGZMMGVFNGMZM

Date		Source	Headline
2nd Apr 2024	3:58 pm	RNS	Total Voting Rights
28th Mar 2024	5:04 pm	RNS	Director/PDMR Shareholding
27th Mar 2024	12:32 pm	RNS	Director/PDMR Shareholding
26th Mar 2024	6:13 pm	RNS	Director/PDMR Shareholding
26th Mar 2024	11:58 am	RNS	Director/PDMR Shareholding
25th Mar 2024	3:10 pm	RNS	Director/PDMR Shareholding
19th Mar 2024	7:00 am	RNS	Unilever to accelerate Growth Action Plan
18th Mar 2024	3:00 pm	RNS	Notice of AGM
14th Mar 2024	2:14 pm	RNS	Annual Financial Report
13th Mar 2024	7:00 am	RNS	Block Listing of Shares
11th Mar 2024	5:55 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	2:36 pm	RNS	Total Voting Rights
19th Feb 2024	3:14 pm	RNS	Director/PDMR Shareholding
8th Feb 2024	7:00 am	RNS	Final Results
1st Feb 2024	5:04 pm	RNS	Total Voting Rights
31st Jan 2024	3:00 pm	RNS	Directorate Change
16th Jan 2024	5:10 pm	RNS	Block listing Interim Review
2nd Jan 2024	2:54 pm	RNS	Total Voting Rights
27th Dec 2023	7:00 am	RNS	Director/PDMR Shareholding
15th Dec 2023	5:48 pm	RNS	Director/PDMR Shareholding
12th Dec 2023	5:51 pm	RNS	Director/PDMR Shareholding
11th Dec 2023	5:48 pm	RNS	Director/PDMR Shareholding
11th Dec 2023	5:43 pm	RNS	Director/PDMR Shareholding
4th Dec 2023	5:28 pm	RNS	Total Voting Rights
23rd Nov 2023	3:51 pm	RNS	Director/PDMR Shareholding
22nd Nov 2023	5:44 pm	RNS	Director/PDMR Shareholding
10th Nov 2023	5:33 pm	RNS	Director/PDMR Shareholding
8th Nov 2023	6:05 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	3:36 pm	RNS	Total Voting Rights
30th Oct 2023	4:33 pm	RNS	Statement re Director Remuneration Report AGM Vote
26th Oct 2023	7:01 am	RNS	Unilever Announces New CFO
26th Oct 2023	7:00 am	RNS	3rd Quarter Results
18th Oct 2023	2:00 pm	RNS	Completion of the 4th Tranche Share Buyback
17th Oct 2023	5:57 pm	RNS	Transaction in Own Shares
16th Oct 2023	6:01 pm	RNS	Transaction in Own Shares
13th Oct 2023	5:58 pm	RNS	Transaction in Own Shares
12th Oct 2023	5:50 pm	RNS	Transaction in Own Shares
12th Oct 2023	9:04 am	RNS	Changes to Membership of Board Committees
11th Oct 2023	6:06 pm	RNS	Transaction in Own Shares
11th Oct 2023	4:37 pm	RNS	Director/PDMR Shareholding
10th Oct 2023	5:42 pm	RNS	Transaction in Own Shares
9th Oct 2023	6:05 pm	RNS	Transaction in Own Shares
6th Oct 2023	5:55 pm	RNS	Transaction in Own Shares
5th Oct 2023	5:46 pm	RNS	Transaction in Own Shares
4th Oct 2023	5:54 pm	RNS	Transaction in Own Shares
3rd Oct 2023	5:40 pm	RNS	Transaction in Own Shares
2nd Oct 2023	6:10 pm	RNS	Transaction in Own Shares
2nd Oct 2023	3:57 pm	RNS	Total Voting Rights
28th Sep 2023	6:02 pm	RNS	Transaction in Own Shares
27th Sep 2023	5:55 pm	RNS	Transaction in Own Shares

Latest Share Chat

Unilever Regulatory News (ULVR)

Share Price Information for Unilever (ULVR)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account