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: 3,811.00

Bid: 3,812.00

Ask: 3,813.00

Change: 41.00 (1.09%)

Spread: 1.00 (0.026%)

Open: 3,763.00

High: 3,828.00

Low: 3,759.00

Prev. Close: 3,770.00

Last checked at -

Transaction in Own Shares

28 Oct 2021 17:15

RNS Number : 6359Q

Unilever PLC

28 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:

28 October 2021

Number of ordinary shares purchased:

497,960

Highest price paid per share:

GBp 3,910.5000

Lowest price paid per share:

GBp 3,878.5000

Volume weighted average price paid per share:

GBp 3,899.4999

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 53,469,994 of its ordinary shares in treasury and has 2,575,773,778 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,899.0847

301,896

BATS

3,900.4277

59,212

Chi-X

3,900.2979

116,197

Turquoise

3,898.4206

20,655

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
412	3,890.50	BATE	08:05:03
387	3,888.50	BATE	08:07:07
436	3,894.00	BATE	08:09:57
401	3,891.50	BATE	08:11:56
442	3,895.00	BATE	08:17:03
36	3,891.00	BATE	08:20:00
34	3,891.00	BATE	08:20:00
24	3,891.00	BATE	08:20:00
326	3,891.00	BATE	08:20:05
412	3,889.00	BATE	08:29:37
446	3,882.00	BATE	08:35:41
425	3,884.00	BATE	08:44:04
420	3,891.50	BATE	08:57:28
152	3,894.50	BATE	09:08:32
259	3,894.50	BATE	09:08:32
159	3,899.50	BATE	09:14:53
190	3,899.50	BATE	09:14:53
29	3,899.50	BATE	09:14:53
184	3,900.50	BATE	09:16:49
193	3,900.50	BATE	09:16:49
24	3,900.50	BATE	09:16:49
36	3,905.50	BATE	09:24:49
126	3,905.50	BATE	09:24:49
211	3,905.50	BATE	09:25:18
16	3,906.00	BATE	09:27:31
411	3,906.50	BATE	09:28:54
372	3,906.50	BATE	09:41:48
435	3,907.00	BATE	09:43:26
65	3,905.50	BATE	09:44:19
349	3,905.50	BATE	09:44:21
418	3,905.00	BATE	09:44:28
384	3,901.00	BATE	09:51:37
128	3,900.00	BATE	09:54:25
18	3,903.50	BATE	09:56:49
388	3,903.50	BATE	09:56:57
228	3,901.00	BATE	10:01:52
182	3,901.00	BATE	10:01:52
408	3,899.00	BATE	10:08:36
35	3,899.00	BATE	10:08:36
53	3,904.50	BATE	10:15:39
133	3,904.50	BATE	10:16:02
128	3,904.50	BATE	10:17:50
29	3,904.50	BATE	10:17:50
22	3,904.50	BATE	10:17:50
45	3,904.50	BATE	10:17:50
204	3,901.50	BATE	10:21:01
177	3,901.50	BATE	10:21:24
121	3,901.50	BATE	10:26:11
459	3,907.50	BATE	10:33:07
264	3,906.50	BATE	10:33:10
90	3906.5000	BATE	10:33:10
51	3906.5000	BATE	10:33:10
123	3900.0000	BATE	10:39:35
192	3900.0000	BATE	10:39:55
133	3900.0000	BATE	10:39:55
356	3905.5000	BATE	10:47:01
16	3905.5000	BATE	10:47:01
340	3902.0000	BATE	10:52:01
22	3902.0000	BATE	10:52:01
46	3902.0000	BATE	10:52:01
10	3902.0000	BATE	10:52:01
418	3900.0000	BATE	10:57:14
375	3902.0000	BATE	11:02:36
58	3902.0000	BATE	11:02:36
417	3904.0000	BATE	11:07:54
451	3899.5000	BATE	11:14:09
114	3896.5000	BATE	11:26:04
441	3898.0000	BATE	11:28:24
424	3896.5000	BATE	11:33:46
415	3896.0000	BATE	11:38:47
88	3893.5000	BATE	11:43:32
364	3893.5000	BATE	11:43:32
182	3890.0000	BATE	11:51:58
167	3890.0000	BATE	11:51:58
64	3890.0000	BATE	11:51:58
300	3890.0000	BATE	11:56:21
10	3890.0000	BATE	11:56:21
114	3890.0000	BATE	11:56:21
400	3887.0000	BATE	12:02:13
36	3887.0000	BATE	12:02:13
425	3889.0000	BATE	12:07:58
25	3889.0000	BATE	12:14:02
412	3890.0000	BATE	12:17:13
74	3892.0000	BATE	12:22:01
57	3892.0000	BATE	12:22:01
133	3892.0000	BATE	12:22:01
143	3892.0000	BATE	12:23:10
399	3892.0000	BATE	12:27:45
430	3891.5000	BATE	12:38:05
15	3891.5000	BATE	12:38:05
378	3899.0000	BATE	12:42:34
332	3900.0000	BATE	12:47:17
75	3900.0000	BATE	12:47:17
425	3898.0000	BATE	12:53:24
122	3888.0000	BATE	13:01:04
18	3888.0000	BATE	13:01:04
59	3888.0000	BATE	13:01:04
46	3888.0000	BATE	13:01:04
82	3888.0000	BATE	13:01:05
122	3888.0000	BATE	13:01:13
399	3898.0000	BATE	13:08:44
257	3899.0000	BATE	13:14:13
205	3899.0000	BATE	13:14:13
420	3904.0000	BATE	13:23:44
26	3904.0000	BATE	13:23:44
399	3902.0000	BATE	13:29:00
427	3898.0000	BATE	13:32:46
26	3895.0000	BATE	13:37:50
400	3895.0000	BATE	13:37:50
83	3895.0000	BATE	13:44:36
334	3895.0000	BATE	13:44:36
75	3894.5000	BATE	13:50:57
384	3894.5000	BATE	13:50:57
205	3893.5000	BATE	13:54:51
182	3893.5000	BATE	13:54:51
387	3894.5000	BATE	14:00:32
386	3892.5000	BATE	14:03:55
6	3894.5000	BATE	14:08:27
126	3894.5000	BATE	14:08:27
48	3894.5000	BATE	14:08:44
270	3894.5000	BATE	14:08:44
254	3895.5000	BATE	14:13:09
166	3895.5000	BATE	14:13:09
279	3896.5000	BATE	14:17:10
158	3896.5000	BATE	14:17:10
416	3898.0000	BATE	14:21:41
454	3900.5000	BATE	14:24:03
257	3902.0000	BATE	14:25:49
122	3902.0000	BATE	14:25:49
35	3902.5000	BATE	14:27:05
413	3902.5000	BATE	14:27:36
458	3900.5000	BATE	14:30:32
437	3900.0000	BATE	14:30:34
5	3899.5000	BATE	14:31:46
391	3899.5000	BATE	14:31:46
140	3904.0000	BATE	14:32:49
150	3904.0000	BATE	14:32:49
144	3904.0000	BATE	14:32:55
376	3904.0000	BATE	14:32:55
442	3904.5000	BATE	14:33:26
410	3908.5000	BATE	14:35:54
157	3908.5000	BATE	14:35:55
100	3908.5000	BATE	14:35:55
527	3908.0000	BATE	14:35:56
188	3908.5000	BATE	14:35:56
455	3908.0000	BATE	14:35:58
88	3908.0000	BATE	14:35:58
383	3907.5000	BATE	14:38:17
282	3906.5000	BATE	14:39:20
49	3906.5000	BATE	14:39:20
82	3906.5000	BATE	14:39:20
363	3908.5000	BATE	14:41:44
86	3908.5000	BATE	14:41:44
214	3907.0000	BATE	14:43:41
238	3907.0000	BATE	14:43:41
428	3906.5000	BATE	14:44:44
452	3905.5000	BATE	14:45:50
169	3906.5000	BATE	14:50:09
32	3906.5000	BATE	14:50:09
172	3906.5000	BATE	14:50:09
311	3901.0000	BATE	14:52:43
96	3901.0000	BATE	14:52:46
333	3899.0000	BATE	14:55:32
119	3899.0000	BATE	14:55:32
174	3897.5000	BATE	14:58:13
104	3897.5000	BATE	14:58:13
103	3897.5000	BATE	14:58:13
30	3897.5000	BATE	14:58:13
377	3899.0000	BATE	15:02:05
371	3898.0000	BATE	15:02:07
5	3898.5000	BATE	15:03:23
414	3900.0000	BATE	15:03:23
55	3898.5000	BATE	15:03:25
35	3898.5000	BATE	15:03:25
327	3898.5000	BATE	15:03:25
381	3897.5000	BATE	15:05:45
238	3898.5000	BATE	15:06:21
134	3898.5000	BATE	15:06:21
407	3904.5000	BATE	15:09:18
456	3903.5000	BATE	15:09:20
457	3901.0000	BATE	15:10:51
373	3901.0000	BATE	15:12:04
385	3900.5000	BATE	15:12:53
337	3898.5000	BATE	15:14:48
41	3898.5000	BATE	15:14:48
265	3898.0000	BATE	15:15:20
193	3898.0000	BATE	15:15:20
178	3901.5000	BATE	15:19:14
210	3901.5000	BATE	15:19:14
26	3901.5000	BATE	15:19:14
81	3901.5000	BATE	15:19:14
9	3901.5000	BATE	15:19:14
36	3901.5000	BATE	15:19:14
26	3901.5000	BATE	15:19:14
35	3901.5000	BATE	15:19:14
123	3902.5000	BATE	15:20:16
323	3902.5000	BATE	15:20:16
453	3899.5000	BATE	15:21:13
462	3900.5000	BATE	15:23:10
426	3898.5000	BATE	15:25:08
4	3898.5000	BATE	15:25:08
392	3899.0000	BATE	15:26:25
438	3899.0000	BATE	15:28:03
21	3899.0000	BATE	15:28:04
3	3899.0000	BATE	15:28:08
264	3899.5000	BATE	15:29:28
144	3899.5000	BATE	15:29:28
445	3899.5000	BATE	15:29:28
118	3900.0000	BATE	15:30:19
326	3900.0000	BATE	15:30:25
99	3899.0000	BATE	15:31:49
37	3899.0000	BATE	15:31:49
458	3900.0000	BATE	15:31:49
283	3899.0000	BATE	15:31:50
374	3902.0000	BATE	15:34:22
415	3901.5000	BATE	15:34:47
53	3901.0000	BATE	15:35:45
363	3901.0000	BATE	15:35:45
383	3901.0000	BATE	15:37:21
363	3905.0000	BATE	15:38:40
182	3905.5000	BATE	15:40:16
264	3905.5000	BATE	15:40:16
319	3905.5000	BATE	15:42:02
67	3905.5000	BATE	15:42:04
436	3906.0000	BATE	15:43:16
388	3910.0000	BATE	15:45:39
437	3910.0000	BATE	15:46:02
212	3907.5000	BATE	15:48:44
180	3907.5000	BATE	15:48:44
398	3906.5000	BATE	15:48:55
412	3907.5000	BATE	15:52:38
86	3904.5000	BATE	15:53:53
323	3904.5000	BATE	15:53:53
261	3906.0000	BATE	15:54:23
168	3906.0000	BATE	15:54:23
179	3906.5000	BATE	15:56:08
245	3906.5000	BATE	15:56:20
392	3904.5000	BATE	15:58:06
582	3908.0000	BATE	16:00:20
273	3907.0000	BATE	16:01:46
141	3907.0000	BATE	16:02:04
387	3908.0000	BATE	16:04:01
117	3907.5000	BATE	16:04:36
153	3907.5000	BATE	16:04:36
20	3907.5000	BATE	16:04:36
114	3907.5000	BATE	16:04:36
406	3905.0000	BATE	16:09:13
382	3904.5000	BATE	16:09:34
374	3904.0000	BATE	16:11:26
208	3907.5000	BATE	16:16:34
46	3908.0000	BATE	16:17:01
16	3910.5000	BATE	16:18:04
532	3910.0000	BATE	16:18:07
378	3909.0000	BATE	16:18:13
452	3891.5000	CHIX	08:04:58
415	3887.0000	CHIX	08:07:30
399	3887.0000	CHIX	08:08:27
13	3887.0000	CHIX	08:08:27
442	3894.5000	CHIX	08:09:57
377	3892.5000	CHIX	08:10:05
307	3891.5000	CHIX	08:11:56
65	3891.5000	CHIX	08:11:56
427	3892.0000	CHIX	08:13:47
413	3891.0000	CHIX	08:15:08
100	3891.5000	CHIX	08:15:48
230	3891.5000	CHIX	08:15:48
100	3891.5000	CHIX	08:15:48
411	3892.0000	CHIX	08:15:48
434	3891.5000	CHIX	08:20:00
420	3890.0000	CHIX	08:20:26
397	3892.5000	CHIX	08:21:35
402	3893.5000	CHIX	08:23:01
299	3890.0000	CHIX	08:27:35
83	3890.0000	CHIX	08:27:35
314	3889.0000	CHIX	08:29:37
88	3889.0000	CHIX	08:29:37
435	3886.5000	CHIX	08:30:00
454	3885.0000	CHIX	08:31:22
389	3883.5000	CHIX	08:33:21
415	3882.0000	CHIX	08:35:05
403	3879.0000	CHIX	08:37:11
379	3879.0000	CHIX	08:37:39
383	3878.5000	CHIX	08:37:42
411	3882.0000	CHIX	08:41:04
382	3881.5000	CHIX	08:41:53
385	3885.5000	CHIX	08:44:01
98	3885.5000	CHIX	08:47:36
276	3885.5000	CHIX	08:47:36
452	3888.5000	CHIX	08:48:31
457	3886.5000	CHIX	08:52:25
382	3887.0000	CHIX	08:52:25
411	3890.0000	CHIX	08:56:30
453	3891.5000	CHIX	08:57:28
403	3891.5000	CHIX	08:58:58
389	3890.0000	CHIX	09:01:44
371	3889.0000	CHIX	09:02:57
4	3889.0000	CHIX	09:02:58
36	3889.0000	CHIX	09:03:00
131	3893.0000	CHIX	09:08:32
244	3893.0000	CHIX	09:08:32
3	3894.5000	CHIX	09:08:32
239	3894.5000	CHIX	09:08:32
100	3894.5000	CHIX	09:08:32
100	3894.5000	CHIX	09:08:32
377	3894.5000	CHIX	09:08:32
100	3894.5000	CHIX	09:08:32
15	3894.5000	CHIX	09:08:32
107	3894.5000	CHIX	09:08:32
127	3893.0000	CHIX	09:10:05
288	3893.0000	CHIX	09:11:01
458	3899.5000	CHIX	09:14:53
459	3900.0000	CHIX	09:15:19
445	3901.0000	CHIX	09:18:13
406	3898.0000	CHIX	09:19:22
405	3905.0000	CHIX	09:23:59
6	3907.5000	CHIX	09:27:24
453	3907.5000	CHIX	09:27:31
257	3903.5000	CHIX	09:33:14
95	3903.5000	CHIX	09:33:14
45	3903.5000	CHIX	09:33:14
333	3903.0000	CHIX	09:35:23
108	3903.0000	CHIX	09:35:23
45	3906.0000	CHIX	09:40:01
388	3907.0000	CHIX	09:41:42
49	3907.0000	CHIX	09:41:42
434	3909.0000	CHIX	09:43:06
613	3906.5000	CHIX	09:43:29
430	3905.0000	CHIX	09:44:28
241	3905.0000	CHIX	09:45:38
154	3905.0000	CHIX	09:45:39
308	3903.5000	CHIX	09:47:55
94	3903.5000	CHIX	09:47:55
446	3903.0000	CHIX	09:49:37
394	3901.0000	CHIX	09:51:37
451	3903.5000	CHIX	09:56:57
200	3901.5000	CHIX	10:00:52
38	3901.5000	CHIX	10:01:31
1	3901.5000	CHIX	10:01:38
204	3901.5000	CHIX	10:01:50
202	3901.0000	CHIX	10:04:45
245	3901.0000	CHIX	10:04:45
427	3902.5000	CHIX	10:10:14
43	3904.5000	CHIX	10:16:02
86	3904.5000	CHIX	10:16:02
57	3904.5000	CHIX	10:16:02
65	3904.5000	CHIX	10:16:51
84	3904.5000	CHIX	10:17:54
100	3904.0000	CHIX	10:18:01
100	3904.0000	CHIX	10:18:01
100	3904.0000	CHIX	10:18:01
113	3904.0000	CHIX	10:18:01
45	3904.5000	CHIX	10:18:01
201	3900.5000	CHIX	10:24:17
89	3900.5000	CHIX	10:24:17
80	3900.5000	CHIX	10:24:17
101	3902.0000	CHIX	10:27:56
266	3904.5000	CHIX	10:31:00
60	3904.5000	CHIX	10:31:00
21	3904.5000	CHIX	10:31:00
69	3904.5000	CHIX	10:31:00
32	3904.5000	CHIX	10:31:00
400	3907.5000	CHIX	10:33:08
14	3907.5000	CHIX	10:33:08
85	3901.5000	CHIX	10:37:17
313	3901.5000	CHIX	10:37:21
197	3902.0000	CHIX	10:45:16
177	3902.0000	CHIX	10:45:16
372	3905.5000	CHIX	10:47:01
439	3902.0000	CHIX	10:52:01
423	3900.0000	CHIX	10:57:14
19	3901.5000	CHIX	11:02:05
432	3901.5000	CHIX	11:02:05
432	3904.0000	CHIX	11:05:25
101	3901.0000	CHIX	11:11:36
296	3901.0000	CHIX	11:11:36
374	3898.5000	CHIX	11:15:39
435	3892.5000	CHIX	11:20:42
200	3898.0000	CHIX	11:28:24
125	3898.0000	CHIX	11:28:24
46	3898.0000	CHIX	11:28:24
46	3898.0000	CHIX	11:28:24
293	3897.5000	CHIX	11:32:34
156	3897.5000	CHIX	11:32:34
460	3896.0000	CHIX	11:38:30
39	3893.5000	CHIX	11:43:17
310	3893.5000	CHIX	11:43:32
65	3893.5000	CHIX	11:43:32
393	3890.0000	CHIX	11:49:37
415	3891.5000	CHIX	11:52:54
360	3887.0000	CHIX	11:57:16
26	3887.0000	CHIX	11:57:37
219	3887.0000	CHIX	12:00:28
214	3887.0000	CHIX	12:00:28
50	3888.5000	CHIX	12:05:36
346	3888.5000	CHIX	12:05:36
8	3891.0000	CHIX	12:11:24
286	3891.0000	CHIX	12:11:24
49	3891.0000	CHIX	12:11:24
51	3891.0000	CHIX	12:11:24
383	3890.0000	CHIX	12:17:13
35	3890.0000	CHIX	12:17:13
406	3892.0000	CHIX	12:22:01
417	3892.5000	CHIX	12:27:00
7	3892.5000	CHIX	12:27:00
169	3887.5000	CHIX	12:32:09
290	3887.5000	CHIX	12:32:09
182	3891.5000	CHIX	12:38:05
69	3896.0000	CHIX	12:39:29
360	3896.0000	CHIX	12:39:29
186	3898.0000	CHIX	12:45:04
455	3900.5000	CHIX	12:47:15
371	3898.0000	CHIX	12:53:24
10	3893.5000	CHIX	12:57:47
426	3893.5000	CHIX	12:57:47
449	3894.0000	CHIX	13:04:12
13	3894.0000	CHIX	13:04:12
226	3898.0000	CHIX	13:09:44
165	3898.0000	CHIX	13:09:45
449	3898.5000	CHIX	13:14:14
67	3903.0000	CHIX	13:21:45
186	3903.0000	CHIX	13:21:48
124	3903.0000	CHIX	13:21:48
404	3903.0000	CHIX	13:24:58
104	3902.0000	CHIX	13:29:00
327	3902.0000	CHIX	13:29:00
416	3897.5000	CHIX	13:32:48
105	3895.0000	CHIX	13:37:33
288	3895.0000	CHIX	13:37:33
76	3896.5000	CHIX	13:41:34
38	3896.5000	CHIX	13:41:43
321	3896.5000	CHIX	13:41:43
456	3894.0000	CHIX	13:46:05
433	3894.5000	CHIX	13:50:57
455	3893.5000	CHIX	13:54:53
78	3894.5000	CHIX	14:00:32
298	3894.5000	CHIX	14:00:32
200	3892.5000	CHIX	14:02:30
192	3892.0000	CHIX	14:04:21
241	3892.0000	CHIX	14:04:21
303	3894.5000	CHIX	14:08:27
85	3894.5000	CHIX	14:08:44
458	3893.5000	CHIX	14:11:58
388	3898.0000	CHIX	14:15:45
28	3896.0000	CHIX	14:18:58
46	3896.0000	CHIX	14:18:58
67	3896.0000	CHIX	14:18:58
36	3898.0000	CHIX	14:21:41
82	3901.0000	CHIX	14:23:23
217	3901.0000	CHIX	14:23:23
134	3901.0000	CHIX	14:23:37
19	3901.0000	CHIX	14:23:44
28	3901.0000	CHIX	14:23:44
32	3901.0000	CHIX	14:23:44
40	3901.0000	CHIX	14:24:03
46	3901.0000	CHIX	14:24:03
200	3901.0000	CHIX	14:24:03
233	3900.5000	CHIX	14:24:51
223	3900.5000	CHIX	14:24:51
300	3902.0000	CHIX	14:25:49
451	3902.0000	CHIX	14:25:49
158	3901.0000	CHIX	14:26:13
254	3901.0000	CHIX	14:26:13
427	3901.5000	CHIX	14:27:36
444	3902.5000	CHIX	14:27:36
447	3900.0000	CHIX	14:29:01
427	3900.5000	CHIX	14:30:32
436	3900.0000	CHIX	14:30:34
370	3899.5000	CHIX	14:30:58
200	3900.5000	CHIX	14:31:42
422	3899.5000	CHIX	14:31:46
213	3900.0000	CHIX	14:31:46
329	3900.0000	CHIX	14:31:46
311	3904.0000	CHIX	14:32:49
200	3904.5000	CHIX	14:32:55
295	3904.0000	CHIX	14:33:00
68	3904.0000	CHIX	14:33:00
101	3904.0000	CHIX	14:33:26
388	3904.5000	CHIX	14:33:26
287	3904.0000	CHIX	14:33:28
447	3903.5000	CHIX	14:33:59
390	3904.0000	CHIX	14:34:30
373	3904.5000	CHIX	14:34:57
437	3908.0000	CHIX	14:35:58
25	3908.0000	CHIX	14:35:58
440	3908.5000	CHIX	14:36:16
376	3908.0000	CHIX	14:36:21
397	3905.5000	CHIX	14:36:56
410	3908.5000	CHIX	14:38:16
409	3907.5000	CHIX	14:38:17
100	3906.5000	CHIX	14:39:06
23	3906.5000	CHIX	14:39:16
59	3906.5000	CHIX	14:39:16
59	3906.5000	CHIX	14:39:16
447	3906.5000	CHIX	14:39:20
142	3906.5000	CHIX	14:39:20
124	3906.5000	CHIX	14:40:25
428	3907.0000	CHIX	14:40:25
191	3906.5000	CHIX	14:40:26
113	3906.5000	CHIX	14:40:31
108	3909.0000	CHIX	14:41:37
350	3909.0000	CHIX	14:41:37
389	3907.0000	CHIX	14:41:51
60	3907.0000	CHIX	14:41:54
9	3906.5000	CHIX	14:42:52
91	3907.0000	CHIX	14:43:23
326	3907.0000	CHIX	14:43:23
40	3907.0000	CHIX	14:43:23
56	3907.0000	CHIX	14:43:41
107	3907.0000	CHIX	14:43:41
248	3907.0000	CHIX	14:43:41
374	3906.0000	CHIX	14:44:44
381	3906.5000	CHIX	14:44:44
10	3906.5000	CHIX	14:44:44
279	3906.5000	CHIX	14:45:46
166	3906.5000	CHIX	14:45:46
59	3908.0000	CHIX	14:48:04
417	3908.0000	CHIX	14:48:04
458	3907.5000	CHIX	14:48:04
402	3908.0000	CHIX	14:48:04
373	3907.5000	CHIX	14:48:35
413	3906.0000	CHIX	14:50:09
172	3906.5000	CHIX	14:50:09
45	3906.5000	CHIX	14:50:09
417	3906.5000	CHIX	14:50:09
123	3901.5000	CHIX	14:51:28
11	3901.5000	CHIX	14:51:40
33	3901.5000	CHIX	14:51:40
278	3901.5000	CHIX	14:51:40
422	3902.0000	CHIX	14:52:24
22	3902.0000	CHIX	14:52:24
15	3902.0000	CHIX	14:52:24
430	3901.5000	CHIX	14:52:43
421	3900.0000	CHIX	14:53:11
61	3900.5000	CHIX	14:55:12
69	3900.5000	CHIX	14:55:12
272	3900.5000	CHIX	14:55:12
104	3900.0000	CHIX	14:55:24
326	3900.0000	CHIX	14:55:24
375	3899.5000	CHIX	14:55:32
393	3898.0000	CHIX	14:57:05
468	3897.5000	CHIX	14:57:07
222	3897.5000	CHIX	14:58:13
153	3897.5000	CHIX	14:58:13
31	3897.5000	CHIX	14:58:13
439	3897.5000	CHIX	14:58:48
392	3898.0000	CHIX	15:00:10
447	3897.5000	CHIX	15:00:32
293	3897.0000	CHIX	15:00:46
163	3897.0000	CHIX	15:00:46
106	3899.0000	CHIX	15:02:05
313	3899.0000	CHIX	15:02:05
441	3898.5000	CHIX	15:02:07
346	3899.0000	CHIX	15:03:23
33	3899.0000	CHIX	15:03:23
370	3899.5000	CHIX	15:03:23
65	3899.0000	CHIX	15:04:21
306	3899.0000	CHIX	15:04:21
400	3899.5000	CHIX	15:04:46
465	3898.5000	CHIX	15:06:21
370	3898.5000	CHIX	15:07:04
282	3901.0000	CHIX	15:07:48
71	3901.0000	CHIX	15:07:48
47	3901.0000	CHIX	15:07:48
11	3901.0000	CHIX	15:07:48
122	3904.5000	CHIX	15:09:16
389	3904.5000	CHIX	15:09:18
457	3904.0000	CHIX	15:09:20
100	3904.5000	CHIX	15:09:38
53	3904.5000	CHIX	15:09:38
265	3904.5000	CHIX	15:09:44
40	3903.0000	CHIX	15:10:05
397	3903.0000	CHIX	15:10:05
100	3902.0000	CHIX	15:10:36
100	3902.0000	CHIX	15:10:36
410	3902.5000	CHIX	15:11:48
401	3902.0000	CHIX	15:11:51
208	3900.5000	CHIX	15:12:29
79	3900.5000	CHIX	15:12:29
159	3900.5000	CHIX	15:12:29
431	3899.0000	CHIX	15:13:38
5	3898.0000	CHIX	15:14:48
100	3898.0000	CHIX	15:14:48
89	3898.0000	CHIX	15:14:48
223	3898.0000	CHIX	15:14:48
394	3898.5000	CHIX	15:14:48
10	3899.5000	CHIX	15:16:36
402	3899.5000	CHIX	15:16:36
452	3900.5000	CHIX	15:17:15
425	3901.0000	CHIX	15:17:15
368	3901.5000	CHIX	15:18:34
69	3901.5000	CHIX	15:18:34
447	3901.5000	CHIX	15:19:14
88	3903.0000	CHIX	15:20:16
200	3903.0000	CHIX	15:20:16
173	3903.0000	CHIX	15:20:16
419	3903.0000	CHIX	15:20:16
390	3899.0000	CHIX	15:21:27
34	3900.0000	CHIX	15:22:14
9	3900.0000	CHIX	15:22:14
292	3900.0000	CHIX	15:22:14
16	3900.0000	CHIX	15:22:14
451	3900.0000	CHIX	15:22:22
68	3900.0000	CHIX	15:22:22
49	3900.5000	CHIX	15:23:31
363	3900.5000	CHIX	15:23:31
376	3899.0000	CHIX	15:23:50
93	3898.5000	CHIX	15:25:08
41	3898.5000	CHIX	15:25:08
100	3898.5000	CHIX	15:25:08
65	3898.5000	CHIX	15:25:08
100	3898.5000	CHIX	15:25:08
181	3899.0000	CHIX	15:26:25
123	3899.0000	CHIX	15:26:25
85	3899.0000	CHIX	15:26:25
238	3898.5000	CHIX	15:26:41
140	3898.5000	CHIX	15:26:41
406	3898.5000	CHIX	15:26:41
444	3899.0000	CHIX	15:28:03
312	3899.5000	CHIX	15:29:28
131	3899.5000	CHIX	15:29:28
399	3899.5000	CHIX	15:29:28
436	3900.5000	CHIX	15:30:19
430	3899.5000	CHIX	15:31:49
461	3900.0000	CHIX	15:31:49
482	3902.0000	CHIX	15:34:22
451	3901.5000	CHIX	15:34:24
404	3902.0000	CHIX	15:34:47
414	3900.5000	CHIX	15:36:08
407	3900.5000	CHIX	15:36:32
409	3901.5000	CHIX	15:37:08
79	3905.5000	CHIX	15:38:02
321	3905.5000	CHIX	15:38:02
418	3905.0000	CHIX	15:38:14
268	3905.5000	CHIX	15:40:16
14	3905.5000	CHIX	15:40:30
217	3905.5000	CHIX	15:40:30
128	3905.5000	CHIX	15:40:30
65	3905.5000	CHIX	15:40:30
94	3905.5000	CHIX	15:40:31
432	3905.5000	CHIX	15:40:41
410	3905.5000	CHIX	15:42:04
16	3905.5000	CHIX	15:43:34
405	3906.0000	CHIX	15:43:34
300	3906.0000	CHIX	15:44:00
94	3906.0000	CHIX	15:44:00
411	3905.5000	CHIX	15:44:03
430	3909.0000	CHIX	15:45:02
180	3909.0000	CHIX	15:45:06
87	3909.0000	CHIX	15:45:06
357	3910.0000	CHIX	15:46:02
25	3910.0000	CHIX	15:46:02
53	3909.0000	CHIX	15:46:17
405	3909.0000	CHIX	15:46:17
23	3907.5000	CHIX	15:47:28
436	3907.5000	CHIX	15:47:28
91	3907.5000	CHIX	15:48:44
316	3907.5000	CHIX	15:48:44
347	3907.0000	CHIX	15:48:55
62	3907.0000	CHIX	15:48:55
167	3908.0000	CHIX	15:50:09
220	3908.0000	CHIX	15:50:10
12	3908.0000	CHIX	15:50:33
370	3908.0000	CHIX	15:50:33
24	3908.0000	CHIX	15:50:33
427	3906.0000	CHIX	15:51:55
20	3907.5000	CHIX	15:52:38
20	3907.5000	CHIX	15:52:38
29	3907.5000	CHIX	15:52:38
362	3907.5000	CHIX	15:52:38
349	3907.5000	CHIX	15:52:38
259	3905.0000	CHIX	15:53:20
73	3905.0000	CHIX	15:53:21
30	3905.0000	CHIX	15:53:22
45	3905.0000	CHIX	15:53:22
21	3905.0000	CHIX	15:53:27
24	3905.0000	CHIX	15:53:27
343	3905.5000	CHIX	15:54:44
404	3906.5000	CHIX	15:55:18
54	3906.5000	CHIX	15:55:18
391	3907.0000	CHIX	15:56:02
396	3906.5000	CHIX	15:56:20
427	3906.0000	CHIX	15:56:22
47	3907.0000	CHIX	15:58:34
17	3907.0000	CHIX	15:58:34
177	3907.0000	CHIX	15:58:34
14	3907.0000	CHIX	15:58:34
21	3907.0000	CHIX	15:58:34
15	3906.5000	CHIX	15:58:45
80	3906.5000	CHIX	15:58:45
145	3906.5000	CHIX	15:58:45
64	3906.5000	CHIX	15:58:45
453	3906.5000	CHIX	15:58:50
121	3906.5000	CHIX	15:58:50
167	3908.0000	CHIX	16:00:21
110	3908.0000	CHIX	16:00:21
33	3908.0000	CHIX	16:00:21
98	3908.0000	CHIX	16:00:21
405	3907.5000	CHIX	16:00:28
448	3907.0000	CHIX	16:00:29
218	3907.5000	CHIX	16:02:16
68	3907.5000	CHIX	16:02:16
41	3907.5000	CHIX	16:02:16
29	3907.5000	CHIX	16:02:16
427	3907.5000	CHIX	16:02:45
424	3907.0000	CHIX	16:02:48
71	3908.5000	CHIX	16:03:50
354	3908.5000	CHIX	16:03:50
34	3908.0000	CHIX	16:04:02
53	3908.0000	CHIX	16:04:10
47	3908.0000	CHIX	16:04:10
57	3908.0000	CHIX	16:04:10
260	3908.0000	CHIX	16:04:10
406	3907.0000	CHIX	16:06:07
20	3907.0000	CHIX	16:06:07
179	3906.5000	CHIX	16:06:08
280	3906.5000	CHIX	16:06:40
200	3906.5000	CHIX	16:06:40
252	3906.5000	CHIX	16:06:40
59	3905.5000	CHIX	16:07:02
99	3905.5000	CHIX	16:07:02
205	3905.5000	CHIX	16:07:03
66	3905.5000	CHIX	16:07:03
62	3906.0000	CHIX	16:07:24
64	3906.0000	CHIX	16:07:29
240	3906.0000	CHIX	16:07:30
38	3906.0000	CHIX	16:07:30
35	3906.0000	CHIX	16:07:30
8	3905.5000	CHIX	16:08:33
363	3905.5000	CHIX	16:08:33
190	3904.5000	CHIX	16:09:13
386	3905.0000	CHIX	16:09:13
135	3904.5000	CHIX	16:09:34
89	3904.5000	CHIX	16:09:34
386	3904.5000	CHIX	16:10:29
61	3904.5000	CHIX	16:10:59
65	3904.5000	CHIX	16:11:01
271	3904.5000	CHIX	16:11:02
22	3904.0000	CHIX	16:12:37
32	3904.0000	CHIX	16:12:37
19	3904.0000	CHIX	16:12:37
110	3904.0000	CHIX	16:12:37
16	3903.5000	CHIX	16:12:49
395	3903.5000	CHIX	16:12:49
65	3904.0000	CHIX	16:13:31
30	3904.0000	CHIX	16:13:31
7	3904.0000	CHIX	16:13:46
184	3904.0000	CHIX	16:13:53
88	3904.0000	CHIX	16:13:53
334	3904.0000	CHIX	16:13:53
65	3904.0000	CHIX	16:14:00
65	3904.0000	CHIX	16:14:12
65	3904.0000	CHIX	16:14:16
58	3904.0000	CHIX	16:14:31
7	3904.0000	CHIX	16:14:31
64	3906.0000	CHIX	16:14:57
35	3907.5000	CHIX	16:15:46
21	3907.5000	CHIX	16:15:46
202	3907.5000	CHIX	16:15:46
37	3907.5000	CHIX	16:15:46
58	3907.5000	CHIX	16:15:46
44	3908.0000	CHIX	16:15:46
200	3908.0000	CHIX	16:15:46
25	3908.0000	CHIX	16:15:46
200	3907.5000	CHIX	16:15:46
110	3908.5000	CHIX	16:16:43
66	3908.5000	CHIX	16:16:43
228	3908.0000	CHIX	16:16:45
22	3908.0000	CHIX	16:16:51
64	3908.0000	CHIX	16:16:51
77	3909.5000	CHIX	16:17:24
74	3909.5000	CHIX	16:17:24
32	3909.5000	CHIX	16:17:24
63	3910.0000	CHIX	16:17:34
389	3910.0000	CHIX	16:17:34
100	3910.0000	CHIX	16:18:07
522	3910.0000	CHIX	16:18:07
3	3909.5000	CHIX	16:18:12
414	3909.5000	CHIX	16:18:13
42	3909.5000	CHIX	16:18:52
345	3909.5000	CHIX	16:18:53
17	3909.5000	CHIX	16:18:53
732	3891.5000	LSE	08:04:58
437	3890.0000	LSE	08:05:03
49	3890.0000	LSE	08:05:03
541	3890.5000	LSE	08:05:03
67	3890.5000	LSE	08:05:03
461	3889.0000	LSE	08:07:07
487	3887.5000	LSE	08:07:11
413	3888.0000	LSE	08:07:11
507	3887.0000	LSE	08:07:56
494	3889.0000	LSE	08:08:20
416	3888.5000	LSE	08:08:22
618	3887.5000	LSE	08:08:24
482	3888.0000	LSE	08:08:24
428	3886.0000	LSE	08:08:55
437	3894.5000	LSE	08:09:57
53	3894.5000	LSE	08:09:57
420	3892.0000	LSE	08:10:05
65	3892.0000	LSE	08:10:05
445	3891.5000	LSE	08:10:17
288	3891.5000	LSE	08:11:34
182	3891.5000	LSE	08:11:34
469	3892.0000	LSE	08:11:55
475	3891.0000	LSE	08:11:56
149	3891.0000	LSE	08:11:56
430	3890.5000	LSE	08:12:00
14	3890.0000	LSE	08:12:54
18	3890.0000	LSE	08:12:55
306	3890.0000	LSE	08:12:57
123	3890.0000	LSE	08:12:57
150	3892.0000	LSE	08:13:47
95	3892.0000	LSE	08:13:47
217	3892.0000	LSE	08:13:47
447	3892.5000	LSE	08:13:47
423	3892.0000	LSE	08:14:09
123	3891.0000	LSE	08:15:08
316	3891.0000	LSE	08:15:08
541	3891.0000	LSE	08:15:08
48	3891.5000	LSE	08:15:23
410	3891.0000	LSE	08:15:48
230	3892.0000	LSE	08:15:48
85	3892.0000	LSE	08:15:48
150	3891.5000	LSE	08:15:48
190	3892.0000	LSE	08:15:48
225	3892.0000	LSE	08:15:48
100	3892.0000	LSE	08:15:48
667	3895.5000	LSE	08:17:01
481	3895.0000	LSE	08:17:03
222	3894.5000	LSE	08:17:04
317	3894.5000	LSE	08:17:04
477	3893.5000	LSE	08:18:00
114	3891.5000	LSE	08:18:48
163	3891.5000	LSE	08:18:48
161	3891.5000	LSE	08:18:48
173	3891.5000	LSE	08:19:27
257	3891.5000	LSE	08:19:27
139	3891.5000	LSE	08:20:00
276	3891.5000	LSE	08:20:00
450	3890.0000	LSE	08:20:26
285	3892.5000	LSE	08:21:35
192	3892.5000	LSE	08:21:35
168	3894.5000	LSE	08:22:34
62	3894.5000	LSE	08:22:34
168	3894.5000	LSE	08:22:34
3	3895.5000	LSE	08:22:34
434	3895.5000	LSE	08:22:34
244	3892.0000	LSE	08:24:36
168	3892.0000	LSE	08:24:36
585	3890.5000	LSE	08:27:35
39	3890.0000	LSE	08:27:53
426	3890.0000	LSE	08:27:53
435	3889.5000	LSE	08:28:49
582	3888.5000	LSE	08:29:37
570	3889.0000	LSE	08:29:37
476	3886.5000	LSE	08:30:00
448	3886.5000	LSE	08:30:00
401	3884.5000	LSE	08:30:41
417	3885.0000	LSE	08:31:17
325	3884.0000	LSE	08:31:23
203	3884.5000	LSE	08:31:40
432	3883.5000	LSE	08:32:39
428	3882.5000	LSE	08:32:52
482	3883.5000	LSE	08:33:21
484	3882.0000	LSE	08:33:52
424	3881.5000	LSE	08:33:55
170	3882.5000	LSE	08:34:51
474	3882.0000	LSE	08:35:05
408	3882.0000	LSE	08:35:05
407	3882.0000	LSE	08:35:41
450	3880.5000	LSE	08:36:02
416	3879.5000	LSE	08:36:38
26	3879.0000	LSE	08:36:59
472	3879.0000	LSE	08:36:59
517	3879.0000	LSE	08:37:11
402	3879.0000	LSE	08:37:11
410	3879.0000	LSE	08:37:29
150	3879.0000	LSE	08:37:39
190	3879.0000	LSE	08:37:39
415	3878.5000	LSE	08:37:42
163	3878.5000	LSE	08:38:35
230	3878.5000	LSE	08:38:35
82	3878.5000	LSE	08:38:35
409	3878.5000	LSE	08:38:35
424	3879.0000	LSE	08:40:12
78	3880.0000	LSE	08:40:41
150	3880.0000	LSE	08:40:41
492	3881.5000	LSE	08:41:04
410	3881.5000	LSE	08:41:04
150	3882.0000	LSE	08:41:04
311	3881.5000	LSE	08:41:32
160	3881.5000	LSE	08:41:32
488	3881.5000	LSE	08:41:32
470	3885.0000	LSE	08:44:01
554	3885.5000	LSE	08:44:01
403	3884.5000	LSE	08:44:04
235	3884.0000	LSE	08:45:44
159	3884.0000	LSE	08:45:44
31	3884.0000	LSE	08:45:44
427	3885.5000	LSE	08:47:36
242	3885.5000	LSE	08:47:36
196	3885.5000	LSE	08:47:36
274	3888.5000	LSE	08:48:31
13	3888.5000	LSE	08:48:31
541	3888.5000	LSE	08:48:31
440	3888.5000	LSE	08:49:04
486	3888.5000	LSE	08:49:04
150	3889.0000	LSE	08:49:04
591	3889.0000	LSE	08:49:27
195	3888.0000	LSE	08:49:38
339	3888.0000	LSE	08:49:38
5	3887.5000	LSE	08:51:30
150	3887.5000	LSE	08:51:30
20	3887.0000	LSE	08:52:25
176	3887.0000	LSE	08:52:25
165	3887.0000	LSE	08:52:25
67	3887.0000	LSE	08:52:25
462	3887.0000	LSE	08:52:46
509	3886.5000	LSE	08:52:47
441	3888.5000	LSE	08:54:06
95	3889.5000	LSE	08:54:30
423	3890.5000	LSE	08:56:24
441	3890.5000	LSE	08:56:24
150	3890.5000	LSE	08:56:39
16	3891.0000	LSE	08:57:05
416	3892.0000	LSE	08:57:09
150	3892.0000	LSE	08:57:11
220	3892.0000	LSE	08:57:11
274	3892.0000	LSE	08:57:11
150	3892.0000	LSE	08:57:11
259	3892.0000	LSE	08:57:26
213	3892.0000	LSE	08:57:26
545	3891.0000	LSE	08:57:28
572	3891.5000	LSE	08:57:28
429	3891.5000	LSE	08:58:58
254	3890.0000	LSE	09:01:00
213	3890.0000	LSE	09:01:00
453	3890.0000	LSE	09:01:15
124	3890.0000	LSE	09:01:44
326	3890.0000	LSE	09:01:44
150	3889.5000	LSE	09:02:17
127	3889.5000	LSE	09:02:17
150	3889.5000	LSE	09:02:52
56	3888.5000	LSE	09:03:01
430	3888.5000	LSE	09:03:01
410	3890.0000	LSE	09:03:51
93	3890.0000	LSE	09:04:03
343	3890.0000	LSE	09:04:03
28	3890.0000	LSE	09:04:03
415	3889.5000	LSE	09:04:21
210	3890.0000	LSE	09:05:19
520	3890.0000	LSE	09:05:19
433	3890.0000	LSE	09:05:19
122	3889.5000	LSE	09:05:58
274	3889.5000	LSE	09:05:58
12	3889.5000	LSE	09:05:58
65	3892.5000	LSE	09:06:51
282	3892.5000	LSE	09:06:51
56	3892.5000	LSE	09:06:51
180	3892.5000	LSE	09:06:51
115	3892.5000	LSE	09:06:51
30	3892.5000	LSE	09:06:51
110	3893.5000	LSE	09:07:51
31	3893.5000	LSE	09:07:51
95	3893.5000	LSE	09:07:51
434	3895.0000	LSE	09:08:29
453	3895.0000	LSE	09:08:30
36	3893.0000	LSE	09:08:32
150	3893.0000	LSE	09:08:32
262	3893.0000	LSE	09:08:32
842	3894.5000	LSE	09:08:32
377	3892.5000	LSE	09:08:38
101	3892.5000	LSE	09:08:41
92	3892.5000	LSE	09:08:41
205	3892.5000	LSE	09:08:41
16	3892.5000	LSE	09:08:41
197	3892.5000	LSE	09:08:41
240	3894.0000	LSE	09:09:17
199	3894.0000	LSE	09:09:17
30	3894.0000	LSE	09:09:17
322	3894.0000	LSE	09:09:17
106	3894.0000	LSE	09:09:17
27	3894.0000	LSE	09:09:17
430	3893.5000	LSE	09:10:02
493	3893.0000	LSE	09:10:05
405	3893.0000	LSE	09:11:01
160	3891.0000	LSE	09:11:50
425	3891.0000	LSE	09:11:50
13	3891.0000	LSE	09:12:20
417	3891.0000	LSE	09:12:20
49	3891.0000	LSE	09:12:20
245	3892.5000	LSE	09:12:51
454	3894.0000	LSE	09:13:41
417	3894.0000	LSE	09:13:41
72	3894.5000	LSE	09:13:41
150	3894.5000	LSE	09:13:41
91	3894.5000	LSE	09:13:41
28	3894.5000	LSE	09:13:41
324	3898.5000	LSE	09:14:11
580	3897.5000	LSE	09:14:11
300	3899.0000	LSE	09:14:12
215	3899.5000	LSE	09:14:21
8	3899.5000	LSE	09:14:21
426	3899.5000	LSE	09:14:21
60	3899.5000	LSE	09:14:21
22	3899.5000	LSE	09:14:21
150	3899.5000	LSE	09:14:21
796	3899.5000	LSE	09:14:21
83	3899.5000	LSE	09:14:21
80	3899.5000	LSE	09:14:21
433	3899.0000	LSE	09:14:53
227	3899.0000	LSE	09:14:53
218	3899.0000	LSE	09:14:53
618	3899.5000	LSE	09:14:53
40	3900.5000	LSE	09:15:11
21	3900.5000	LSE	09:15:11
52	3900.5000	LSE	09:15:11
150	3900.5000	LSE	09:15:11
190	3900.5000	LSE	09:15:11
623	3900.5000	LSE	09:15:11
329	3900.0000	LSE	09:15:11
330	3900.5000	LSE	09:15:11
661	3900.5000	LSE	09:15:11
216	3900.0000	LSE	09:15:11
332	3899.0000	LSE	09:15:23
254	3899.0000	LSE	09:15:51
262	3900.5000	LSE	09:16:21
548	3901.0000	LSE	09:16:21
863	3901.0000	LSE	09:16:34
98	3900.5000	LSE	09:16:49
129	3900.5000	LSE	09:16:49
183	3900.5000	LSE	09:16:49
24	3900.5000	LSE	09:16:49
229	3900.5000	LSE	09:16:49
145	3900.5000	LSE	09:16:49
425	3901.0000	LSE	09:18:13
46	3900.5000	LSE	09:18:57
392	3900.5000	LSE	09:18:57
422	3897.5000	LSE	09:20:29
202	3896.5000	LSE	09:21:25
193	3896.5000	LSE	09:21:25
459	3901.0000	LSE	09:22:27
454	3905.0000	LSE	09:23:59
462	3905.5000	LSE	09:24:49
227	3905.5000	LSE	09:25:18
188	3905.5000	LSE	09:25:18
76	3905.5000	LSE	09:25:18
480	3907.0000	LSE	09:27:00
408	3907.0000	LSE	09:27:31
38	3907.0000	LSE	09:27:31
197	3903.5000	LSE	09:30:50
236	3903.5000	LSE	09:30:50
150	3903.0000	LSE	09:33:14
190	3903.0000	LSE	09:33:14
101	3903.5000	LSE	09:33:14
435	3903.5000	LSE	09:33:14
397	3903.5000	LSE	09:35:23
225	3907.5000	LSE	09:38:30
207	3907.5000	LSE	09:38:30
337	3906.5000	LSE	09:40:01
59	3906.5000	LSE	09:40:01
1	3907.5000	LSE	09:40:01
462	3907.5000	LSE	09:40:01
472	3906.5000	LSE	09:41:48
150	3909.0000	LSE	09:43:06
465	3908.0000	LSE	09:43:26
484	3906.5000	LSE	09:43:29
216	3906.0000	LSE	09:44:19
205	3906.0000	LSE	09:44:19
26	3905.0000	LSE	09:45:38
420	3905.0000	LSE	09:45:38
36	3903.5000	LSE	09:47:55
383	3903.5000	LSE	09:47:55
57	3903.5000	LSE	09:47:55
362	3902.5000	LSE	09:50:03
73	3902.5000	LSE	09:50:03
411	3901.0000	LSE	09:51:37
1	3900.5000	LSE	09:52:12
485	3900.5000	LSE	09:52:12
408	3903.0000	LSE	09:56:57
288	3903.0000	LSE	09:56:57
181	3903.0000	LSE	09:56:57
437	3901.0000	LSE	10:04:19
35	3901.0000	LSE	10:04:19
100	3900.5000	LSE	10:04:45
313	3900.5000	LSE	10:04:45
399	3901.0000	LSE	10:09:56
346	3904.5000	LSE	10:15:50
93	3904.5000	LSE	10:15:50
34	3901.5000	LSE	10:19:19
418	3901.5000	LSE	10:19:19
34	3901.5000	LSE	10:19:19
285	3904.0000	LSE	10:31:59
190	3904.0000	LSE	10:31:59
468	3907.0000	LSE	10:33:10
451	3904.0000	LSE	10:36:02
486	3901.0000	LSE	10:41:03
29	3901.5000	LSE	10:52:01
290	3901.5000	LSE	10:52:01
71	3901.5000	LSE	10:52:01
80	3901.5000	LSE	10:52:01
193	3900.5000	LSE	10:59:16
220	3900.5000	LSE	10:59:16
167	3903.5000	LSE	11:04:26
101	3903.5000	LSE	11:04:26
151	3903.5000	LSE	11:04:26
70	3904.0000	LSE	11:06:43
220	3904.0000	LSE	11:06:43
112	3904.0000	LSE	11:06:43
70	3904.0000	LSE	11:06:43
185	3900.0000	LSE	11:12:45
261	3900.0000	LSE	11:12:45
372	3897.0000	LSE	11:17:59
50	3897.0000	LSE	11:17:59
449	3896.5000	LSE	11:26:04
411	3897.5000	LSE	11:29:07
9	3896.0000	LSE	11:38:30
169	3896.0000	LSE	11:38:30
231	3896.0000	LSE	11:38:30
416	3892.5000	LSE	11:40:50
230	3890.5000	LSE	11:45:04
183	3890.5000	LSE	11:45:04
323	3891.0000	LSE	11:52:56
53	3891.0000	LSE	11:52:56
53	3891.0000	LSE	11:52:56
5	3887.5000	LSE	11:58:14
28	3887.5000	LSE	11:58:14
339	3887.5000	LSE	11:58:14
33	3887.5000	LSE	11:58:14
402	3887.0000	LSE	12:04:07
78	3891.0000	LSE	12:08:50
213	3892.5000	LSE	12:09:53
268	3892.5000	LSE	12:09:53
480	3890.0000	LSE	12:17:13
472	3890.0000	LSE	12:17:13
132	3891.0000	LSE	12:17:40
200	3891.0000	LSE	12:17:40
118	3891.0000	LSE	12:17:40
119	3890.5000	LSE	12:18:03
487	3890.5000	LSE	12:18:03
364	3890.5000	LSE	12:18:03
458	3890.5000	LSE	12:18:37
447	3890.5000	LSE	12:18:37
417	3890.5000	LSE	12:19:21
547	3890.5000	LSE	12:19:21
371	3890.0000	LSE	12:19:46
132	3890.0000	LSE	12:19:46
462	3891.0000	LSE	12:19:47
500	3891.5000	LSE	12:19:58
468	3892.0000	LSE	12:20:06
682	3892.0000	LSE	12:20:06
150	3892.0000	LSE	12:20:06
160	3892.0000	LSE	12:20:06
377	3892.0000	LSE	12:20:06
34	3892.0000	LSE	12:20:06
80	3892.5000	LSE	12:20:58
348	3892.5000	LSE	12:20:58
557	3892.5000	LSE	12:23:10
487	3892.5000	LSE	12:23:10
617	3892.5000	LSE	12:23:10
662	3891.5000	LSE	12:23:22
477	3891.0000	LSE	12:24:14
150	3893.0000	LSE	12:26:49
521	3892.5000	LSE	12:27:00
201	3892.5000	LSE	12:27:00
429	3892.0000	LSE	12:27:45
45	3892.0000	LSE	12:27:45
482	3891.0000	LSE	12:27:51
12	3888.5000	LSE	12:29:46
180	3888.5000	LSE	12:29:46
243	3888.5000	LSE	12:29:46
89	3887.0000	LSE	12:32:09
119	3887.0000	LSE	12:32:09
80	3887.0000	LSE	12:32:09
118	3887.0000	LSE	12:32:09
675	3891.5000	LSE	12:38:05
11	3896.5000	LSE	12:39:05
233	3896.5000	LSE	12:39:05
133	3896.5000	LSE	12:39:05
66	3896.0000	LSE	12:39:06
68	3896.5000	LSE	12:39:06
253	3896.5000	LSE	12:39:06
101	3896.5000	LSE	12:39:06
68	3896.5000	LSE	12:39:06
80	3896.5000	LSE	12:39:18
3	3896.5000	LSE	12:39:23
3	3896.5000	LSE	12:39:23
432	3896.0000	LSE	12:39:29
405	3896.0000	LSE	12:39:29
32	3896.0000	LSE	12:39:29
694	3899.5000	LSE	12:40:17
415	3899.0000	LSE	12:40:17
150	3899.5000	LSE	12:40:30
302	3899.5000	LSE	12:40:30
132	3899.5000	LSE	12:40:30
399	3899.5000	LSE	12:40:30
387	3899.5000	LSE	12:40:30
150	3899.5000	LSE	12:41:18
27	3899.5000	LSE	12:41:18
126	3899.5000	LSE	12:41:18
593	3898.5000	LSE	12:42:34
23	3898.5000	LSE	12:42:34
397	3899.0000	LSE	12:42:34
398	3899.0000	LSE	12:42:34
339	3901.5000	LSE	12:45:36
141	3901.5000	LSE	12:45:36
150	3901.5000	LSE	12:45:36
360	3901.5000	LSE	12:45:36
159	3901.5000	LSE	12:45:36
475	3901.0000	LSE	12:45:42
680	3901.0000	LSE	12:45:42
436	3900.5000	LSE	12:45:50
459	3900.5000	LSE	12:47:15
150	3900.5000	LSE	12:47:15
458	3900.5000	LSE	12:47:15
393	3899.5000	LSE	12:48:05
86	3899.5000	LSE	12:48:05
434	3894.0000	LSE	13:45:33
443	3894.0000	LSE	13:45:47
303	3893.5000	LSE	13:46:05
150	3893.5000	LSE	13:46:05
29	3893.5000	LSE	13:46:05
226	3893.5000	LSE	13:46:05
76	3893.5000	LSE	13:46:05
38	3893.5000	LSE	13:46:05
28	3893.5000	LSE	13:46:05
320	3891.5000	LSE	13:47:39
106	3891.5000	LSE	13:47:39
398	3892.0000	LSE	13:48:20
373	3894.5000	LSE	13:48:52
30	3894.5000	LSE	13:48:52
474	3893.5000	LSE	13:49:03
412	3894.0000	LSE	13:50:09
137	3894.5000	LSE	13:50:57
269	3894.5000	LSE	13:50:57
438	3894.0000	LSE	13:51:59
148	3892.0000	LSE	13:52:17
260	3892.0000	LSE	13:52:17
20	3893.5000	LSE	13:54:51
418	3893.5000	LSE	13:54:51
44	3893.5000	LSE	13:54:51
452	3894.0000	LSE	13:55:55
422	3894.5000	LSE	14:00:32
448	3894.5000	LSE	14:02:01
21	3894.5000	LSE	14:02:01
363	3894.0000	LSE	14:02:21
80	3894.0000	LSE	14:02:21
740	3892.5000	LSE	14:03:55
529	3892.0000	LSE	14:04:21
11	3892.0000	LSE	14:04:21
339	3891.0000	LSE	14:04:39
114	3891.0000	LSE	14:04:39
118	3891.5000	LSE	14:05:15
150	3891.5000	LSE	14:05:15
186	3891.5000	LSE	14:05:15
89	3891.5000	LSE	14:05:15
358	3891.5000	LSE	14:05:15
488	3891.0000	LSE	14:06:53
427	3894.5000	LSE	14:07:37
46	3894.5000	LSE	14:07:37
403	3894.5000	LSE	14:08:27
429	3894.0000	LSE	14:09:44
52	3894.0000	LSE	14:09:44
150	3893.5000	LSE	14:11:58
470	3895.5000	LSE	14:13:09
149	3898.0000	LSE	14:15:45
78	3898.0000	LSE	14:15:45
150	3898.0000	LSE	14:15:45
38	3898.0000	LSE	14:15:45
230	3898.0000	LSE	14:15:45
192	3898.0000	LSE	14:15:45
479	3898.0000	LSE	14:15:45
286	3896.5000	LSE	14:17:10
121	3896.5000	LSE	14:17:10
408	3897.5000	LSE	14:18:03
407	3896.0000	LSE	14:19:39
65	3899.0000	LSE	14:21:56
198	3899.0000	LSE	14:21:56
489	3901.0000	LSE	14:23:11
150	3901.0000	LSE	14:23:37
65	3901.0000	LSE	14:23:37
231	3901.0000	LSE	14:23:37
65	3901.0000	LSE	14:23:44
277	3901.0000	LSE	14:23:44
38	3900.5000	LSE	14:24:03
397	3900.5000	LSE	14:24:03
463	3900.5000	LSE	14:24:03
415	3900.5000	LSE	14:24:51
439	3901.5000	LSE	14:25:49
142	3902.0000	LSE	14:25:49
27	3902.0000	LSE	14:25:49
308	3902.0000	LSE	14:25:49
634	3902.0000	LSE	14:25:49
97	3902.0000	LSE	14:25:49
151	3903.0000	LSE	14:26:51
33	3903.0000	LSE	14:26:51
257	3903.0000	LSE	14:26:51
35	3902.5000	LSE	14:27:05
301	3903.0000	LSE	14:27:13
103	3903.0000	LSE	14:27:13
421	3901.0000	LSE	14:27:36
492	3902.0000	LSE	14:27:36
470	3902.5000	LSE	14:27:36
640	3902.5000	LSE	14:27:36
83	3900.0000	LSE	14:29:01
305	3900.0000	LSE	14:29:01
67	3899.5000	LSE	14:29:01
483	3898.5000	LSE	14:29:51
428	3899.0000	LSE	14:29:51
421	3900.5000	LSE	14:30:06
322	3901.5000	LSE	14:30:10
75	3901.0000	LSE	14:30:10
514	3901.0000	LSE	14:30:10
75	3901.0000	LSE	14:30:10
630	3900.5000	LSE	14:30:11
597	3900.5000	LSE	14:30:32
86	3900.5000	LSE	14:30:32
76	3900.0000	LSE	14:30:34
100	3900.0000	LSE	14:30:34
50	3900.0000	LSE	14:30:34
544	3900.0000	LSE	14:30:34
472	3899.5000	LSE	14:30:58
397	3898.5000	LSE	14:31:04
123	3898.5000	LSE	14:31:04
171	3900.0000	LSE	14:31:20
260	3900.5000	LSE	14:31:42
312	3900.5000	LSE	14:31:42
26	3900.0000	LSE	14:31:45
487	3899.5000	LSE	14:31:46
467	3900.0000	LSE	14:31:46
116	3903.5000	LSE	14:32:29
89	3903.5000	LSE	14:32:29
138	3903.5000	LSE	14:32:29
116	3903.5000	LSE	14:32:29
4	3904.0000	LSE	14:32:37
130	3904.0000	LSE	14:32:37
414	3903.5000	LSE	14:32:41
414	3904.0000	LSE	14:32:41
468	3904.0000	LSE	14:32:41
435	3904.5000	LSE	14:32:47
248	3904.0000	LSE	14:32:49
124	3904.0000	LSE	14:32:49
16	3904.0000	LSE	14:32:49
294	3904.0000	LSE	14:32:49
127	3904.0000	LSE	14:32:49
28	3904.0000	LSE	14:32:55
143	3904.0000	LSE	14:32:55
481	3904.0000	LSE	14:32:58
100	3904.0000	LSE	14:33:11
62	3904.0000	LSE	14:33:11
87	3905.0000	LSE	14:33:20
498	3905.0000	LSE	14:33:20
277	3904.5000	LSE	14:33:26
196	3904.0000	LSE	14:33:26
205	3904.5000	LSE	14:33:26
401	3904.5000	LSE	14:33:26
284	3904.5000	LSE	14:33:26
399	3904.0000	LSE	14:33:28
244	3904.0000	LSE	14:33:28
109	3904.0000	LSE	14:34:07
138	3904.0000	LSE	14:34:07
220	3904.0000	LSE	14:34:15
150	3904.0000	LSE	14:34:20
88	3904.0000	LSE	14:34:20
190	3904.5000	LSE	14:34:58
596	3905.0000	LSE	14:35:05
453	3905.5000	LSE	14:35:05
473	3905.0000	LSE	14:35:05
150	3905.5000	LSE	14:35:05
468	3905.5000	LSE	14:35:05
433	3905.0000	LSE	14:35:10
395	3905.0000	LSE	14:35:16
452	3905.0000	LSE	14:35:16
53	3906.0000	LSE	14:35:27
27	3908.0000	LSE	14:35:41
216	3908.0000	LSE	14:35:41
150	3908.0000	LSE	14:35:41
167	3908.5000	LSE	14:35:51
50	3908.5000	LSE	14:35:51
100	3908.5000	LSE	14:35:51
100	3908.5000	LSE	14:35:51
441	3908.5000	LSE	14:35:54
488	3908.0000	LSE	14:35:56
393	3908.0000	LSE	14:35:56
260	3908.0000	LSE	14:35:56
166	3907.5000	LSE	14:35:58
918	3908.5000	LSE	14:36:16
142	3907.5000	LSE	14:36:21
150	3907.5000	LSE	14:36:21
148	3907.5000	LSE	14:36:21
582	3907.5000	LSE	14:36:21
396	3908.0000	LSE	14:37:38
513	3908.0000	LSE	14:37:53
100	3907.5000	LSE	14:37:53
885	3907.5000	LSE	14:40:31
310	3907.5000	LSE	14:40:31
30	3907.5000	LSE	14:40:31
150	3907.5000	LSE	14:40:31
290	3907.5000	LSE	14:40:31
500	3907.0000	LSE	14:40:31
84	3906.5000	LSE	14:40:31
33	3907.0000	LSE	14:40:31
113	3906.5000	LSE	14:40:31
500	3907.0000	LSE	14:40:31
113	3907.0000	LSE	14:40:31
279	3907.0000	LSE	14:40:31
485	3906.0000	LSE	14:40:35
39	3909.0000	LSE	14:41:37
387	3909.0000	LSE	14:41:37
150	3909.0000	LSE	14:41:40
290	3908.5000	LSE	14:41:44
145	3908.5000	LSE	14:41:44
560	3908.5000	LSE	14:41:44
15	3908.5000	LSE	14:41:44
73	3907.5000	LSE	14:41:50
352	3907.5000	LSE	14:41:50
49	3907.5000	LSE	14:41:50
379	3907.5000	LSE	14:42:30
19	3907.5000	LSE	14:42:30
16	3907.5000	LSE	14:42:30
245	3908.0000	LSE	14:43:20
160	3908.0000	LSE	14:43:20
484	3907.0000	LSE	14:43:23
109	3906.5000	LSE	14:43:41
200	3907.0000	LSE	14:43:41
96	3907.0000	LSE	14:43:41
70	3907.0000	LSE	14:43:41
60	3907.0000	LSE	14:43:41
95	3906.5000	LSE	14:43:53
102	3906.5000	LSE	14:43:53
100	3906.5000	LSE	14:43:53
457	3906.5000	LSE	14:44:44
319	3907.0000	LSE	14:45:21
113	3907.0000	LSE	14:45:21
520	3906.5000	LSE	14:45:46
99	3906.5000	LSE	14:45:46
247	3906.5000	LSE	14:45:46
99	3906.5000	LSE	14:45:46
220	3907.0000	LSE	14:47:23
494	3907.0000	LSE	14:47:23
30	3907.0000	LSE	14:47:23
477	3907.5000	LSE	14:48:04
442	3907.5000	LSE	14:48:04
134	3907.5000	LSE	14:48:35
150	3907.5000	LSE	14:48:35
324	3907.5000	LSE	14:48:35
463	3907.5000	LSE	14:48:35
452	3906.5000	LSE	14:48:37
545	3906.5000	LSE	14:49:29
334	3906.5000	LSE	14:50:09
144	3906.5000	LSE	14:50:09
91	3904.5000	LSE	14:50:13
91	3904.5000	LSE	14:50:13
217	3904.5000	LSE	14:50:13
409	3904.5000	LSE	14:50:43
427	3904.0000	LSE	14:50:50
41	3902.0000	LSE	14:52:23
331	3902.0000	LSE	14:52:23
38	3902.0000	LSE	14:52:23
256	3900.5000	LSE	14:53:01
173	3900.5000	LSE	14:53:01
492	3900.5000	LSE	14:55:12
43	3899.5000	LSE	14:55:32
424	3899.5000	LSE	14:55:32
43	3899.5000	LSE	14:55:32
66	3898.0000	LSE	14:56:50
418	3898.0000	LSE	14:56:50
414	3897.0000	LSE	14:57:07
318	3897.0000	LSE	14:57:19
132	3897.0000	LSE	14:57:19
452	3898.0000	LSE	14:58:12
118	3897.0000	LSE	14:58:48
32	3897.0000	LSE	14:58:59
484	3897.5000	LSE	15:00:32
340	3897.0000	LSE	15:00:46
215	3896.0000	LSE	15:00:59
390	3896.0000	LSE	15:00:59
296	3899.5000	LSE	15:01:50
45	3899.5000	LSE	15:01:50
548	3899.0000	LSE	15:01:50
290	3899.5000	LSE	15:01:50
150	3899.0000	LSE	15:01:50
88	3899.0000	LSE	15:01:50
644	3899.0000	LSE	15:01:50
523	3898.5000	LSE	15:02:07
19	3898.5000	LSE	15:02:07
150	3899.0000	LSE	15:02:07
325	3899.0000	LSE	15:02:07
287	3898.5000	LSE	15:02:07
169	3898.5000	LSE	15:02:07
402	3899.0000	LSE	15:02:07
101	3898.5000	LSE	15:02:41
15	3898.5000	LSE	15:02:41
6	3898.5000	LSE	15:02:41
100	3898.5000	LSE	15:02:42
487	3899.0000	LSE	15:03:03
431	3900.0000	LSE	15:03:11
50	3899.5000	LSE	15:03:12
425	3899.5000	LSE	15:03:13
222	3899.0000	LSE	15:03:23
350	3899.0000	LSE	15:03:23
151	3899.0000	LSE	15:03:23
726	3900.0000	LSE	15:03:23
607	3898.0000	LSE	15:03:59
247	3900.0000	LSE	15:04:46
325	3900.0000	LSE	15:04:46
296	3900.0000	LSE	15:04:46
150	3900.0000	LSE	15:04:46
317	3900.0000	LSE	15:04:46
155	3900.0000	LSE	15:04:46
557	3899.0000	LSE	15:04:48
161	3898.0000	LSE	15:05:43
110	3898.0000	LSE	15:05:43
174	3898.0000	LSE	15:05:43
612	3898.5000	LSE	15:06:21
220	3901.0000	LSE	15:07:48
60	3902.5000	LSE	15:08:15
383	3902.5000	LSE	15:08:15
100	3903.5000	LSE	15:08:49
831	3903.0000	LSE	15:08:50
334	3903.5000	LSE	15:08:50
113	3903.0000	LSE	15:08:53
23	3903.0000	LSE	15:08:53
47	3903.0000	LSE	15:08:53
100	3903.0000	LSE	15:08:55
16	3903.5000	LSE	15:09:20
685	3904.0000	LSE	15:09:20
259	3904.0000	LSE	15:09:44
470	3904.5000	LSE	15:09:44
545	3904.5000	LSE	15:09:44
176	3904.0000	LSE	15:09:44
414	3904.0000	LSE	15:10:02
201	3903.5000	LSE	15:10:03
237	3903.5000	LSE	15:10:03
36	3903.5000	LSE	15:10:03
13	3902.5000	LSE	15:10:09
449	3902.5000	LSE	15:10:36
454	3901.0000	LSE	15:10:51
631	3902.5000	LSE	15:11:48
420	3902.0000	LSE	15:11:51
60	3900.5000	LSE	15:12:29
108	3900.5000	LSE	15:12:29
200	3900.5000	LSE	15:12:29
476	3900.5000	LSE	15:12:53
191	3900.5000	LSE	15:12:53
481	3899.5000	LSE	15:13:00
100	3899.5000	LSE	15:13:16
308	3899.5000	LSE	15:13:17
543	3898.5000	LSE	15:14:48
466	3899.0000	LSE	15:15:04
18	3899.0000	LSE	15:15:04
367	3898.5000	LSE	15:15:07
174	3898.5000	LSE	15:15:07
569	3898.0000	LSE	15:15:20
451	3899.5000	LSE	15:16:36
126	3901.5000	LSE	15:17:01
77	3901.5000	LSE	15:17:01
131	3901.5000	LSE	15:17:01
126	3901.5000	LSE	15:17:01
220	3901.5000	LSE	15:17:11
609	3901.5000	LSE	15:17:11
55	3900.0000	LSE	15:17:15
360	3900.0000	LSE	15:17:15
50	3900.0000	LSE	15:17:15
518	3901.0000	LSE	15:17:15
470	3901.0000	LSE	15:17:15
160	3901.5000	LSE	15:19:14
730	3901.5000	LSE	15:19:14
468	3902.5000	LSE	15:19:59
50	3902.0000	LSE	15:20:16
445	3902.5000	LSE	15:20:16
630	3902.0000	LSE	15:20:18
24	3901.5000	LSE	15:20:21
377	3901.5000	LSE	15:20:21
441	3901.0000	LSE	15:20:34
193	3900.5000	LSE	15:20:41
277	3900.5000	LSE	15:20:43
395	3900.5000	LSE	15:20:43
142	3899.5000	LSE	15:21:00
13	3899.5000	LSE	15:21:01
516	3900.0000	LSE	15:21:13
56	3900.5000	LSE	15:21:51
38	3900.5000	LSE	15:21:51
81	3900.5000	LSE	15:21:51
38	3900.5000	LSE	15:21:51
325	3900.5000	LSE	15:21:51
419	3900.5000	LSE	15:21:57
475	3901.0000	LSE	15:21:57
442	3901.0000	LSE	15:21:57
43	3900.0000	LSE	15:22:14
161	3900.0000	LSE	15:22:14
97	3900.0000	LSE	15:22:14
348	3900.0000	LSE	15:22:14
577	3900.5000	LSE	15:23:10
264	3900.5000	LSE	15:23:10
41	3900.5000	LSE	15:23:10
242	3900.5000	LSE	15:23:31
160	3900.5000	LSE	15:23:31
378	3900.5000	LSE	15:23:31
175	3900.5000	LSE	15:23:31
211	3899.0000	LSE	15:24:20
222	3899.0000	LSE	15:24:20
139	3898.5000	LSE	15:25:08
384	3898.5000	LSE	15:25:08
50	3898.0000	LSE	15:25:12
415	3899.0000	LSE	15:25:41
478	3899.0000	LSE	15:26:25
187	3898.5000	LSE	15:26:41
287	3898.5000	LSE	15:26:41
275	3898.5000	LSE	15:26:41
87	3898.5000	LSE	15:26:41
114	3898.5000	LSE	15:26:41
414	3899.0000	LSE	15:28:03
66	3899.0000	LSE	15:28:03
327	3899.0000	LSE	15:28:03
129	3899.0000	LSE	15:28:03
552	3898.5000	LSE	15:28:11
115	3900.0000	LSE	15:29:24
234	3900.0000	LSE	15:29:24
67	3900.0000	LSE	15:29:24
128	3899.5000	LSE	15:29:28
325	3899.5000	LSE	15:29:28
772	3899.5000	LSE	15:29:28
143	3901.0000	LSE	15:30:19
150	3901.0000	LSE	15:30:19
284	3901.0000	LSE	15:30:19
435	3900.5000	LSE	15:30:19
435	3901.0000	LSE	15:30:19
468	3901.0000	LSE	15:30:19
448	3900.0000	LSE	15:30:25
459	3898.5000	LSE	15:30:30
480	3899.0000	LSE	15:30:30
460	3899.5000	LSE	15:31:49
411	3899.5000	LSE	15:31:49
678	3900.0000	LSE	15:31:49
436	3898.5000	LSE	15:32:06
136	3902.5000	LSE	15:34:19
264	3902.5000	LSE	15:34:19
400	3902.0000	LSE	15:34:22
472	3902.0000	LSE	15:34:22
150	3901.5000	LSE	15:34:26
325	3901.5000	LSE	15:34:26
87	3901.0000	LSE	15:34:26
51	3901.0000	LSE	15:34:26
694	3902.0000	LSE	15:34:47
448	3901.0000	LSE	15:35:45
92	3901.0000	LSE	15:35:45
33	3901.0000	LSE	15:35:45
36	3900.5000	LSE	15:36:08
30	3900.5000	LSE	15:36:08
524	3900.5000	LSE	15:36:08
519	3900.5000	LSE	15:36:32
325	3902.0000	LSE	15:37:00
404	3902.0000	LSE	15:37:03
100	3902.5000	LSE	15:37:03
324	3902.5000	LSE	15:37:03
325	3902.0000	LSE	15:37:03
590	3901.5000	LSE	15:37:08
68	3904.0000	LSE	15:37:38
42	3904.0000	LSE	15:37:38
216	3904.0000	LSE	15:37:38
63	3904.0000	LSE	15:37:38
243	3904.0000	LSE	15:37:38
208	3904.0000	LSE	15:37:38
103	3904.0000	LSE	15:37:38
38	3904.0000	LSE	15:37:39
110	3904.0000	LSE	15:37:39
315	3904.5000	LSE	15:37:43
103	3904.5000	LSE	15:37:43
100	3905.5000	LSE	15:37:48
100	3905.5000	LSE	15:37:48
282	3905.5000	LSE	15:37:50
20	3905.5000	LSE	15:37:50
187	3905.5000	LSE	15:37:50
203	3905.5000	LSE	15:37:50
811	3907.0000	LSE	15:37:55
402	3906.5000	LSE	15:37:55
92	3906.5000	LSE	15:37:55
23	3906.5000	LSE	15:37:55
177	3906.5000	LSE	15:37:55
200	3905.5000	LSE	15:37:57
81	3905.5000	LSE	15:37:57
310	3905.5000	LSE	15:37:57
88	3905.5000	LSE	15:37:57
127	3905.5000	LSE	15:37:57
17	3905.5000	LSE	15:37:57
60	3905.5000	LSE	15:37:57
350	3905.5000	LSE	15:37:57
134	3905.5000	LSE	15:38:02
468	3905.0000	LSE	15:38:14
490	3906.0000	LSE	15:38:59
93	3906.0000	LSE	15:38:59
324	3906.0000	LSE	15:38:59
127	3905.5000	LSE	15:39:13
180	3906.0000	LSE	15:40:11
64	3905.5000	LSE	15:40:16
747	3905.5000	LSE	15:40:16
290	3906.0000	LSE	15:42:02
120	3906.0000	LSE	15:42:02
145	3905.5000	LSE	15:42:04
296	3905.5000	LSE	15:42:04
564	3905.5000	LSE	15:42:04
238	3905.5000	LSE	15:42:18
277	3905.5000	LSE	15:42:18
422	3906.5000	LSE	15:42:50
36	3906.5000	LSE	15:42:50
150	3906.5000	LSE	15:42:50
31	3907.0000	LSE	15:42:58
417	3907.0000	LSE	15:42:58
305	3906.5000	LSE	15:42:59
177	3906.5000	LSE	15:42:59
118	3906.5000	LSE	15:43:16
325	3906.5000	LSE	15:43:16
631	3906.0000	LSE	15:43:16
65	3906.0000	LSE	15:43:16
411	3906.0000	LSE	15:43:16
380	3906.0000	LSE	15:43:34
50	3906.0000	LSE	15:43:34
50	3906.0000	LSE	15:43:34
324	3909.5000	LSE	15:44:55
203	3909.5000	LSE	15:44:55
218	3909.5000	LSE	15:44:55
406	3909.5000	LSE	15:44:55
77	3909.0000	LSE	15:45:04
108	3909.0000	LSE	15:45:04
260	3909.0000	LSE	15:45:04
445	3909.5000	LSE	15:45:04
442	3909.5000	LSE	15:45:04
74	3909.0000	LSE	15:45:06
74	3909.0000	LSE	15:45:06
406	3909.0000	LSE	15:45:06
93	3909.0000	LSE	15:45:06
224	3910.0000	LSE	15:46:02
391	3910.0000	LSE	15:46:02
606	3909.5000	LSE	15:46:11
448	3907.5000	LSE	15:47:28
130	3907.5000	LSE	15:48:52
333	3907.5000	LSE	15:48:52
550	3907.0000	LSE	15:48:55
324	3908.0000	LSE	15:50:09
112	3908.0000	LSE	15:50:09
54	3908.0000	LSE	15:50:33
382	3908.0000	LSE	15:50:33
475	3906.0000	LSE	15:51:55
150	3908.0000	LSE	15:52:36
82	3908.0000	LSE	15:52:36
360	3908.0000	LSE	15:52:36
150	3908.0000	LSE	15:52:36
279	3908.0000	LSE	15:52:36
88	3907.5000	LSE	15:52:38
284	3907.5000	LSE	15:52:38
80	3907.5000	LSE	15:52:38
450	3907.0000	LSE	15:52:58
399	3907.0000	LSE	15:52:58
409	3904.5000	LSE	15:53:53
52	3905.5000	LSE	15:54:38
354	3905.5000	LSE	15:54:44
183	3906.5000	LSE	15:55:18
462	3906.5000	LSE	15:55:18
320	3906.5000	LSE	15:56:02
662	3907.0000	LSE	15:56:02
69	3906.5000	LSE	15:56:08
161	3906.5000	LSE	15:56:20
464	3906.5000	LSE	15:56:20
477	3906.0000	LSE	15:56:22
408	3904.5000	LSE	15:56:46
10	3904.0000	LSE	15:57:30
100	3904.0000	LSE	15:57:30
100	3904.0000	LSE	15:57:30
124	3904.0000	LSE	15:57:32
65	3904.5000	LSE	15:58:06
81	3904.5000	LSE	15:58:06
36	3906.5000	LSE	15:58:22
274	3906.5000	LSE	15:58:22
111	3906.5000	LSE	15:58:22
98	3906.5000	LSE	15:58:35
218	3906.5000	LSE	15:58:35
98	3906.5000	LSE	15:58:35
130	3907.0000	LSE	15:59:02
48	3907.0000	LSE	15:59:02
245	3907.0000	LSE	15:59:02
48	3907.0000	LSE	15:59:03
80	3907.5000	LSE	15:59:57
1000	3907.5000	LSE	15:59:57
70	3907.5000	LSE	15:59:57
432	3908.0000	LSE	16:00:02
1000	3908.5000	LSE	16:00:11
324	3908.5000	LSE	16:00:11
82	3908.0000	LSE	16:00:20
67	3908.0000	LSE	16:00:20
240	3908.0000	LSE	16:00:20
6	3908.0000	LSE	16:00:20
477	3908.0000	LSE	16:00:21
442	3907.5000	LSE	16:00:28
500	3907.0000	LSE	16:00:29
130	3907.0000	LSE	16:02:04
312	3907.0000	LSE	16:02:04
308	3907.5000	LSE	16:02:29
142	3907.5000	LSE	16:02:29
450	3907.5000	LSE	16:02:45
553	3907.0000	LSE	16:02:48
100	3908.0000	LSE	16:04:01
74	3908.0000	LSE	16:04:01
15	3908.0000	LSE	16:04:01
55	3908.0000	LSE	16:04:01
191	3908.0000	LSE	16:04:01
437	3908.0000	LSE	16:04:01
438	3907.5000	LSE	16:04:35
445	3907.0000	LSE	16:04:52
126	3906.5000	LSE	16:05:30
403	3907.0000	LSE	16:05:56
82	3906.5000	LSE	16:06:20
308	3906.5000	LSE	16:06:40
150	3906.5000	LSE	16:06:40
489	3906.5000	LSE	16:06:40
160	3906.5000	LSE	16:06:40
33	3906.5000	LSE	16:06:40
119	3906.5000	LSE	16:06:40
108	3905.5000	LSE	16:07:42
291	3905.5000	LSE	16:07:42
150	3906.0000	LSE	16:08:25
5	3906.0000	LSE	16:08:25
87	3906.0000	LSE	16:08:29
324	3906.0000	LSE	16:08:29
92	3905.5000	LSE	16:08:33
384	3905.5000	LSE	16:08:33
649	3905.0000	LSE	16:09:13
410	3905.0000	LSE	16:09:13
166	3905.0000	LSE	16:10:01
189	3905.0000	LSE	16:10:04
35	3905.5000	LSE	16:10:04
150	3905.5000	LSE	16:10:04
14	3905.5000	LSE	16:10:04
29	3905.5000	LSE	16:10:04
85	3905.5000	LSE	16:10:04
143	3905.5000	LSE	16:10:04
312	3905.0000	LSE	16:10:04
12	3905.0000	LSE	16:10:09
99	3905.0000	LSE	16:10:09
273	3905.0000	LSE	16:10:09
52	3905.0000	LSE	16:10:09
352	3904.5000	LSE	16:10:29
169	3904.5000	LSE	16:10:29
465	3904.0000	LSE	16:11:02
42	3904.0000	LSE	16:11:26
33	3904.0000	LSE	16:11:26
350	3904.0000	LSE	16:11:26
118	3904.0000	LSE	16:11:26
17	3904.0000	LSE	16:11:26
264	3903.5000	LSE	16:12:49
316	3903.5000	LSE	16:12:49
88	3904.5000	LSE	16:14:01
144	3904.5000	LSE	16:14:01
80	3904.5000	LSE	16:14:01
631	3904.0000	LSE	16:14:29
93	3906.0000	LSE	16:14:54
51	3907.0000	LSE	16:15:17
489	3907.0000	LSE	16:15:18
70	3907.0000	LSE	16:15:31
154	3907.0000	LSE	16:15:31
79	3907.5000	LSE	16:15:37
127	3907.5000	LSE	16:15:38
150	3907.5000	LSE	16:15:38
200	3908.0000	LSE	16:16:07
249	3908.0000	LSE	16:16:07
151	3908.0000	LSE	16:16:07
73	3908.0000	LSE	16:16:07
451	3907.5000	LSE	16:16:14
688	3907.5000	LSE	16:16:14
440	3910.0000	LSE	16:18:07
413	3910.0000	LSE	16:18:07
161	3909.5000	LSE	16:18:13
324	3909.5000	LSE	16:18:13
504	3909.5000	LSE	16:18:13
126	3908.5000	LSE	16:19:23
315	3908.5000	LSE	16:19:41
313	3908.5000	LSE	16:19:41
48	3908.5000	LSE	16:19:41
105	3908.5000	LSE	16:19:41
149	3908.5000	LSE	16:20:51
330	3908.5000	LSE	16:20:51
344	3908.0000	LSE	16:21:03
70	3908.0000	LSE	16:21:03
146	3908.0000	LSE	16:21:03
236	3905.5000	LSE	16:21:42
50	3905.5000	LSE	16:21:46
85	3905.5000	LSE	16:21:46
98	3905.5000	LSE	16:21:46
45	3905.0000	LSE	16:22:03
377	3905.0000	LSE	16:22:03
507	3904.5000	LSE	16:23:07
73	3904.5000	LSE	16:23:07
7	3904.5000	LSE	16:23:46
150	3905.0000	LSE	16:23:54
82	3905.0000	LSE	16:23:54
150	3905.0000	LSE	16:23:54
58	3905.0000	LSE	16:23:54
150	3905.0000	LSE	16:23:54
30	3905.0000	LSE	16:23:54
526	3904.5000	LSE	16:24:00
317	3904.5000	LSE	16:24:00
221	3904.5000	LSE	16:24:00
155	3903.0000	LSE	16:24:17
15	3903.0000	LSE	16:24:17
97	3903.0000	LSE	16:24:17
65	3903.0000	LSE	16:24:25
65	3903.0000	LSE	16:24:31
94	3903.0000	LSE	16:24:55
451	3903.0000	LSE	16:24:55
212	3901.0000	LSE	16:25:22
81	3901.0000	LSE	16:25:24
150	3901.0000	LSE	16:25:24
225	3901.0000	LSE	16:25:24
462	3901.0000	LSE	16:25:24
307	3901.0000	LSE	16:25:24
511	3900.5000	LSE	16:26:06
501	3900.5000	LSE	16:26:06
596	3899.5000	LSE	16:26:43
550	3899.0000	LSE	16:27:08
90	3900.0000	LSE	16:27:39
150	3900.0000	LSE	16:27:39
374	3900.0000	LSE	16:27:39
17	3900.0000	LSE	16:27:39
11	3900.0000	LSE	16:27:39
12	3900.0000	LSE	16:27:39
226	3900.0000	LSE	16:27:39
150	3899.5000	LSE	16:27:39
35	3899.0000	LSE	16:27:39
330	3899.5000	LSE	16:27:51
150	3899.5000	LSE	16:27:51
31	3900.0000	LSE	16:28:08
296	3900.0000	LSE	16:28:08
132	3900.0000	LSE	16:28:08
95	3899.0000	LSE	16:28:32
335	3899.0000	LSE	16:28:32
263	3900.5000	LSE	16:29:00
150	3900.5000	LSE	16:29:00
82	3900.0000	LSE	16:29:00
150	3900.0000	LSE	16:29:00
252	3899.5000	LSE	16:29:44
39	3899.5000	LSE	16:29:44
150	3899.5000	LSE	16:29:44
385	3887.5000	Turquoise	08:07:11
428	3891.5000	Turquoise	08:14:09
457	3893.5000	Turquoise	08:18:00
456	3892.5000	Turquoise	08:21:35
432	3889.0000	Turquoise	08:29:37
422	3882.0000	Turquoise	08:35:41
444	3878.5000	Turquoise	08:37:42
402	3887.0000	Turquoise	08:52:25
115	3889.5000	Turquoise	09:05:58
21	3889.5000	Turquoise	09:05:58
408	3894.5000	Turquoise	09:08:32
462	3893.0000	Turquoise	09:11:01
32	3900.0000	Turquoise	09:18:58
242	3900.0000	Turquoise	09:18:58
156	3900.0000	Turquoise	09:18:58
226	3907.0000	Turquoise	09:28:41
227	3907.0000	Turquoise	09:28:44
179	3906.0000	Turquoise	09:43:29
60	3906.0000	Turquoise	09:43:29
210	3906.0000	Turquoise	09:43:29
45	3906.0000	Turquoise	09:43:29
387	3905.0000	Turquoise	09:44:28
435	3900.0000	Turquoise	09:52:15
15	3901.5000	Turquoise	10:00:52
447	3901.5000	Turquoise	10:01:31
416	3904.5000	Turquoise	10:17:23
280	3900.5000	Turquoise	10:24:17
143	3900.5000	Turquoise	10:24:17
380	3904.5000	Turquoise	10:47:35
44	3904.5000	Turquoise	10:47:35
387	3900.0000	Turquoise	11:12:45
106	3895.5000	Turquoise	11:39:10
33	3895.5000	Turquoise	11:39:10
319	3895.5000	Turquoise	11:39:10
79	3887.0000	Turquoise	11:58:27
307	3887.0000	Turquoise	11:58:27
376	3889.5000	Turquoise	12:07:19
115	3891.0000	Turquoise	12:13:32
15	3891.0000	Turquoise	12:13:32
120	3891.0000	Turquoise	12:13:32
120	3891.0000	Turquoise	12:13:32
19	3891.0000	Turquoise	12:13:32
132	3895.5000	Turquoise	12:39:29
81	3895.5000	Turquoise	12:39:32
21	3895.5000	Turquoise	12:39:32
124	3895.5000	Turquoise	12:50:22
72	3895.5000	Turquoise	12:50:22
187	3893.0000	Turquoise	12:58:06
218	3893.0000	Turquoise	12:58:06
385	3899.0000	Turquoise	13:14:13
378	3903.5000	Turquoise	13:23:47
279	3902.0000	Turquoise	13:29:00
177	3902.0000	Turquoise	13:29:00
380	3896.5000	Turquoise	13:41:43
43	3896.5000	Turquoise	13:41:43
428	3894.5000	Turquoise	14:00:32
421	3895.5000	Turquoise	14:13:09
424	3902.0000	Turquoise	14:25:49
385	3899.0000	Turquoise	14:30:58
100	3908.0000	Turquoise	14:36:16
200	3908.0000	Turquoise	14:36:16
79	3908.0000	Turquoise	14:36:21
419	3908.5000	Turquoise	14:41:44
44	3906.0000	Turquoise	14:48:37
275	3906.5000	Turquoise	14:50:09
133	3906.5000	Turquoise	14:50:09
435	3897.5000	Turquoise	15:00:32
150	3900.0000	Turquoise	15:04:46
120	3900.0000	Turquoise	15:04:46
376	3904.0000	Turquoise	15:09:20
18	3897.5000	Turquoise	15:15:32
59	3897.5000	Turquoise	15:15:32
385	3897.5000	Turquoise	15:15:33
380	3899.0000	Turquoise	15:23:50
11	3899.0000	Turquoise	15:24:20
407	3900.0000	Turquoise	15:31:49
400	3905.5000	Turquoise	15:40:16
13	3905.5000	Turquoise	15:40:16
49	3905.5000	Turquoise	15:40:41
397	3907.0000	Turquoise	15:48:55
422	3907.0000	Turquoise	15:56:02
400	3907.5000	Turquoise	16:02:45
447	3905.0000	Turquoise	16:09:13
70	3907.5000	Turquoise	16:16:33
379	3910.0000	Turquoise	16:18:07

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

POSMZMZGVRFGMZM

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