Last checked at 22 Sep 2022 18:03
TRANSACTIONS IN OWN SECURITIES
22 September 2022
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Morgan Stanley & Co. International plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
| 22 September 2022 |
Number of ordinary shares purchased:
| 103,748 |
Highest price paid per share:
| GBp 4,084.5000 |
Lowest price paid per share:
| GBp 4,039.5000 |
Volume weighted average price paid per share:
| GBp 4,066.2019 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 6 September 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 84,334,868 of its ordinary shares in treasury and has 2,544,908,904 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 4,066.1245 | 40,489 |
BATS | 4,064.4723 | 11,589 |
Chi-X | 4,067.0252 | 41,152 |
Turquoise | 4,065.6495 | 6,751 |
Aquis | 4,064.3520 | 3,767 |
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
Quantity bought | Price (GBp) | Trading Venue | Time |
367 | 4,042.5000 | XLON | 08:00:30 |
331 | 4,042.5000 | XLON | 08:00:30 |
130 | 4,040.5000 | TRQX | 08:00:38 |
88 | 4,040.5000 | TRQX | 08:00:38 |
55 | 4,040.5000 | TRQX | 08:00:38 |
213 | 4,047.5000 | BATE | 08:01:19 |
219 | 4,044.5000 | AQXE | 08:01:41 |
72 | 4,039.5000 | CHIX | 08:02:02 |
133 | 4,039.5000 | CHIX | 08:02:02 |
192 | 4,047.0000 | XLON | 08:03:13 |
190 | 4,046.5000 | XLON | 08:03:33 |
214 | 4,048.5000 | CHIX | 08:03:48 |
188 | 4,051.0000 | CHIX | 08:04:33 |
205 | 4,053.0000 | CHIX | 08:04:40 |
194 | 4,055.0000 | CHIX | 08:05:19 |
185 | 4,055.0000 | XLON | 08:05:47 |
228 | 4,053.5000 | AQXE | 08:06:59 |
177 | 4,053.5000 | XLON | 08:06:59 |
277 | 4,055.0000 | XLON | 08:07:05 |
125 | 4,062.0000 | XLON | 08:07:49 |
85 | 4,062.0000 | XLON | 08:07:49 |
212 | 4,062.0000 | XLON | 08:08:16 |
163 | 4,060.5000 | CHIX | 08:08:39 |
12 | 4,060.5000 | CHIX | 08:08:39 |
43 | 4,060.5000 | CHIX | 08:08:42 |
224 | 4,057.0000 | XLON | 08:09:08 |
186 | 4,057.5000 | XLON | 08:10:00 |
211 | 4,057.5000 | CHIX | 08:10:44 |
222 | 4,056.5000 | XLON | 08:11:05 |
207 | 4,064.5000 | CHIX | 08:12:14 |
205 | 4,061.5000 | XLON | 08:12:25 |
204 | 4,056.0000 | CHIX | 08:13:00 |
194 | 4,051.5000 | BATE | 08:13:35 |
212 | 4,049.5000 | AQXE | 08:14:10 |
206 | 4,054.0000 | XLON | 08:15:14 |
205 | 4,055.0000 | XLON | 08:15:33 |
216 | 4,051.5000 | TRQX | 08:16:17 |
206 | 4,051.5000 | BATE | 08:16:38 |
189 | 4,053.5000 | XLON | 08:18:25 |
418 | 4,053.5000 | CHIX | 08:18:25 |
204 | 4,053.0000 | TRQX | 08:19:19 |
110 | 4,053.0000 | TRQX | 08:20:08 |
107 | 4,053.0000 | CHIX | 08:20:08 |
206 | 4,052.0000 | BATE | 08:20:46 |
126 | 4,049.5000 | BATE | 08:21:12 |
80 | 4,049.5000 | BATE | 08:21:12 |
194 | 4,050.0000 | XLON | 08:22:02 |
189 | 4,054.5000 | CHIX | 08:23:21 |
203 | 4,054.0000 | XLON | 08:23:28 |
217 | 4,055.5000 | CHIX | 08:24:18 |
186 | 4,056.5000 | BATE | 08:25:38 |
194 | 4,056.5000 | BATE | 08:25:38 |
186 | 4,057.0000 | BATE | 08:26:53 |
214 | 4,058.0000 | XLON | 08:27:18 |
201 | 4,056.5000 | CHIX | 08:27:56 |
201 | 4,059.5000 | BATE | 08:29:33 |
190 | 4,057.0000 | CHIX | 08:29:38 |
151 | 4,059.5000 | CHIX | 08:31:03 |
52 | 4,059.5000 | CHIX | 08:31:04 |
93 | 4,064.5000 | XLON | 08:32:33 |
101 | 4,064.5000 | XLON | 08:32:33 |
209 | 4,065.0000 | AQXE | 08:33:06 |
211 | 4,067.0000 | CHIX | 08:34:03 |
212 | 4,066.0000 | CHIX | 08:35:14 |
37 | 4,063.0000 | BATE | 08:35:41 |
19 | 4,063.0000 | BATE | 08:35:41 |
34 | 4,063.0000 | BATE | 08:35:41 |
145 | 4,063.0000 | BATE | 08:35:41 |
212 | 4,062.0000 | CHIX | 08:38:00 |
212 | 4,062.0000 | CHIX | 08:38:00 |
25 | 4,062.0000 | CHIX | 08:38:00 |
205 | 4,063.0000 | CHIX | 08:39:31 |
221 | 4,063.0000 | XLON | 08:39:57 |
195 | 4,062.5000 | XLON | 08:41:28 |
200 | 4,063.0000 | TRQX | 08:42:40 |
200 | 4,062.0000 | TRQX | 08:42:42 |
200 | 4,057.0000 | XLON | 08:43:57 |
33 | 4,064.5000 | BATE | 08:47:05 |
93 | 4,064.5000 | CHIX | 08:47:05 |
85 | 4,064.5000 | XLON | 08:47:05 |
41 | 4,064.5000 | XLON | 08:47:05 |
207 | 4,064.5000 | XLON | 08:47:05 |
108 | 4,064.5000 | XLON | 08:47:05 |
29 | 4,064.5000 | XLON | 08:47:05 |
243 | 4,065.0000 | XLON | 08:47:50 |
238 | 4,063.0000 | XLON | 08:49:32 |
240 | 4,065.0000 | CHIX | 08:51:02 |
253 | 4,066.5000 | XLON | 08:52:03 |
221 | 4,066.5000 | CHIX | 08:54:03 |
236 | 4,068.0000 | CHIX | 08:55:09 |
229 | 4,070.0000 | XLON | 08:56:49 |
213 | 4,071.0000 | CHIX | 08:57:21 |
223 | 4,072.5000 | XLON | 08:58:34 |
245 | 4,072.5000 | XLON | 08:59:48 |
152 | 4,073.0000 | XLON | 09:01:21 |
51 | 4,073.0000 | XLON | 09:01:21 |
35 | 4,073.0000 | XLON | 09:01:22 |
237 | 4,073.0000 | BATE | 09:02:32 |
235 | 4,071.0000 | CHIX | 09:03:20 |
203 | 4,072.0000 | CHIX | 09:05:16 |
238 | 4,075.0000 | CHIX | 09:07:23 |
230 | 4,074.0000 | CHIX | 09:07:58 |
208 | 4,077.0000 | AQXE | 09:09:38 |
223 | 4,076.5000 | XLON | 09:11:06 |
231 | 4,076.0000 | CHIX | 09:11:06 |
218 | 4,077.0000 | CHIX | 09:14:57 |
33 | 4,077.0000 | CHIX | 09:14:57 |
211 | 4,077.0000 | TRQX | 09:14:57 |
241 | 4,079.0000 | BATE | 09:16:39 |
100 | 4,078.5000 | XLON | 09:16:39 |
100 | 4,078.5000 | XLON | 09:16:39 |
37 | 4,078.5000 | XLON | 09:16:39 |
234 | 4,073.5000 | CHIX | 09:19:12 |
200 | 4,073.0000 | BATE | 09:20:29 |
226 | 4,071.5000 | TRQX | 09:21:07 |
88 | 4,073.0000 | XLON | 09:23:22 |
105 | 4,073.0000 | XLON | 09:23:22 |
27 | 4,073.0000 | XLON | 09:23:22 |
190 | 4,075.0000 | CHIX | 09:25:05 |
35 | 4,074.0000 | XLON | 09:25:32 |
186 | 4,074.0000 | XLON | 09:26:40 |
191 | 4,073.5000 | XLON | 09:26:40 |
236 | 4,073.5000 | XLON | 09:27:46 |
202 | 4,072.5000 | CHIX | 09:31:07 |
140 | 4,072.0000 | AQXE | 09:31:07 |
70 | 4,072.0000 | CHIX | 09:31:07 |
209 | 4,070.0000 | CHIX | 09:32:39 |
226 | 4,069.5000 | CHIX | 09:34:03 |
234 | 4,070.5000 | XLON | 09:35:57 |
231 | 4,071.0000 | XLON | 09:37:37 |
240 | 4,073.5000 | XLON | 09:38:44 |
206 | 4,075.0000 | CHIX | 09:40:59 |
207 | 4,074.5000 | CHIX | 09:40:59 |
235 | 4,080.0000 | XLON | 09:44:38 |
210 | 4,079.5000 | XLON | 09:44:39 |
107 | 4,081.5000 | BATE | 09:45:25 |
104 | 4,081.5000 | BATE | 09:45:25 |
210 | 4,083.0000 | CHIX | 09:47:28 |
223 | 4,084.5000 | CHIX | 09:49:31 |
188 | 4,083.5000 | CHIX | 09:50:13 |
191 | 4,084.5000 | CHIX | 09:52:07 |
111 | 4,082.5000 | CHIX | 09:53:44 |
50 | 4,081.5000 | CHIX | 09:53:55 |
156 | 4,081.5000 | CHIX | 09:53:55 |
193 | 4,077.0000 | XLON | 09:55:24 |
93 | 4,074.5000 | CHIX | 09:57:27 |
104 | 4,074.5000 | CHIX | 09:57:27 |
201 | 4,074.0000 | CHIX | 09:59:34 |
196 | 4,073.5000 | CHIX | 10:00:53 |
204 | 4,073.5000 | CHIX | 10:02:17 |
189 | 4,074.5000 | XLON | 10:03:59 |
198 | 4,073.0000 | TRQX | 10:04:14 |
191 | 4,073.0000 | BATE | 10:06:46 |
205 | 4,073.5000 | CHIX | 10:08:05 |
191 | 4,074.5000 | CHIX | 10:10:01 |
189 | 4,073.5000 | XLON | 10:10:56 |
189 | 4,073.5000 | CHIX | 10:12:47 |
204 | 4,073.5000 | CHIX | 10:14:22 |
193 | 4,076.0000 | CHIX | 10:15:49 |
219 | 4,074.5000 | XLON | 10:17:50 |
200 | 4,072.0000 | CHIX | 10:19:21 |
210 | 4,070.0000 | CHIX | 10:20:48 |
36 | 4,070.5000 | CHIX | 10:23:16 |
151 | 4,070.5000 | CHIX | 10:23:16 |
190 | 4,070.0000 | CHIX | 10:23:16 |
209 | 4,068.0000 | XLON | 10:26:51 |
215 | 4,067.5000 | CHIX | 10:27:45 |
201 | 4,067.0000 | CHIX | 10:30:09 |
207 | 4,066.5000 | BATE | 10:30:56 |
197 | 4,067.5000 | CHIX | 10:33:07 |
232 | 4,067.5000 | CHIX | 10:33:51 |
241 | 4,063.5000 | XLON | 10:35:35 |
268 | 4,065.0000 | XLON | 10:39:16 |
240 | 4,064.0000 | XLON | 10:39:53 |
470 | 4,064.0000 | CHIX | 10:45:15 |
146 | 4,063.5000 | XLON | 10:45:15 |
88 | 4,063.5000 | XLON | 10:45:15 |
313 | 4,064.5000 | XLON | 10:49:42 |
301 | 4,064.0000 | BATE | 10:49:42 |
282 | 4,065.5000 | CHIX | 10:56:41 |
252 | 4,065.5000 | BATE | 10:57:31 |
226 | 4,064.5000 | CHIX | 11:00:11 |
86 | 4,063.5000 | CHIX | 11:00:58 |
224 | 4,063.5000 | CHIX | 11:00:58 |
325 | 4,061.5000 | BATE | 11:01:38 |
269 | 4,060.0000 | XLON | 11:02:57 |
266 | 4,060.0000 | XLON | 11:04:58 |
200 | 4,063.0000 | CHIX | 11:07:20 |
83 | 4,063.0000 | CHIX | 11:07:20 |
276 | 4,072.0000 | XLON | 11:12:14 |
282 | 4,072.5000 | XLON | 11:12:44 |
269 | 4,074.0000 | XLON | 11:15:57 |
113 | 4,072.5000 | XLON | 11:16:44 |
125 | 4,072.5000 | XLON | 11:16:44 |
15 | 4,072.5000 | XLON | 11:16:44 |
58 | 4,070.5000 | BATE | 11:18:18 |
179 | 4,070.0000 | BATE | 11:18:19 |
14 | 4,070.0000 | BATE | 11:18:19 |
13 | 4,066.5000 | CHIX | 11:21:27 |
219 | 4,066.5000 | CHIX | 11:21:27 |
212 | 4,068.5000 | AQXE | 11:24:00 |
257 | 4,070.0000 | CHIX | 11:25:47 |
473 | 4,075.0000 | CHIX | 11:30:53 |
202 | 4,075.0000 | CHIX | 11:31:24 |
193 | 4,075.0000 | CHIX | 11:31:24 |
211 | 4,072.0000 | CHIX | 11:34:24 |
188 | 4,074.0000 | BATE | 11:37:17 |
98 | 4,073.0000 | CHIX | 11:37:58 |
109 | 4,073.0000 | CHIX | 11:37:58 |
191 | 4,073.0000 | CHIX | 11:37:58 |
24 | 4,073.0000 | CHIX | 11:37:59 |
215 | 4,071.0000 | XLON | 11:41:04 |
48 | 4,069.0000 | TRQX | 11:41:45 |
169 | 4,069.0000 | CHIX | 11:41:45 |
210 | 4,070.5000 | CHIX | 11:46:02 |
31 | 4,070.0000 | XLON | 11:46:02 |
89 | 4,070.0000 | XLON | 11:46:02 |
108 | 4,070.0000 | XLON | 11:46:02 |
225 | 4,069.5000 | AQXE | 11:47:17 |
218 | 4,069.5000 | XLON | 11:49:57 |
201 | 4,069.0000 | XLON | 11:52:33 |
17 | 4,070.5000 | CHIX | 11:55:14 |
184 | 4,070.5000 | CHIX | 11:55:14 |
45 | 4,071.0000 | CHIX | 11:55:41 |
70 | 4,071.0000 | CHIX | 11:55:41 |
251 | 4,068.5000 | CHIX | 11:57:29 |
204 | 4,068.5000 | CHIX | 11:58:44 |
11 | 4,069.0000 | XLON | 11:59:53 |
201 | 4,069.0000 | XLON | 11:59:53 |
203 | 4,081.5000 | CHIX | 12:01:27 |
225 | 4,076.5000 | BATE | 12:04:13 |
204 | 4,077.0000 | XLON | 12:07:18 |
209 | 4,078.0000 | CHIX | 12:09:11 |
211 | 4,080.0000 | XLON | 12:11:06 |
224 | 4,079.5000 | XLON | 12:11:59 |
209 | 4,075.5000 | XLON | 12:12:53 |
184 | 4,066.5000 | XLON | 12:16:46 |
192 | 4,066.0000 | TRQX | 12:16:46 |
189 | 4,068.5000 | BATE | 12:19:07 |
184 | 4,068.0000 | CHIX | 12:19:58 |
203 | 4,068.5000 | CHIX | 12:22:18 |
214 | 4,068.0000 | XLON | 12:25:46 |
216 | 4,068.5000 | CHIX | 12:26:45 |
191 | 4,068.0000 | CHIX | 12:26:46 |
195 | 4,066.5000 | CHIX | 12:30:33 |
190 | 4,066.0000 | XLON | 12:32:55 |
204 | 4,065.0000 | CHIX | 12:34:06 |
1 | 4,065.0000 | XLON | 12:34:06 |
198 | 4,064.0000 | CHIX | 12:34:50 |
74 | 4,065.5000 | CHIX | 12:37:29 |
111 | 4,065.5000 | CHIX | 12:37:29 |
218 | 4,064.5000 | CHIX | 12:38:02 |
224 | 4,064.0000 | AQXE | 12:40:03 |
13 | 4,065.0000 | CHIX | 12:43:30 |
1 | 4,066.5000 | CHIX | 12:44:10 |
256 | 4,068.5000 | CHIX | 12:44:50 |
259 | 4,067.5000 | BATE | 12:45:58 |
143 | 4,066.5000 | CHIX | 12:47:00 |
121 | 4,066.5000 | CHIX | 12:47:00 |
266 | 4,064.0000 | XLON | 12:49:00 |
219 | 4,064.5000 | CHIX | 12:52:45 |
63 | 4,063.5000 | XLON | 12:54:30 |
63 | 4,063.5000 | XLON | 12:54:30 |
19 | 4,066.5000 | CHIX | 12:55:51 |
281 | 4,066.5000 | CHIX | 12:55:51 |
25 | 4,063.5000 | CHIX | 12:57:05 |
150 | 4,064.0000 | CHIX | 12:57:28 |
153 | 4,064.0000 | CHIX | 12:57:28 |
231 | 4,064.5000 | XLON | 12:59:31 |
50 | 4,063.5000 | CHIX | 13:00:55 |
47 | 4,063.5000 | TRQX | 13:00:55 |
191 | 4,064.0000 | CHIX | 13:01:43 |
212 | 4,063.5000 | XLON | 13:03:03 |
192 | 4,063.5000 | CHIX | 13:03:03 |
196 | 4,062.0000 | CHIX | 13:06:22 |
106 | 4,061.5000 | BATE | 13:06:22 |
87 | 4,061.5000 | BATE | 13:06:22 |
12 | 4,064.5000 | BATE | 13:11:10 |
371 | 4,064.5000 | BATE | 13:11:10 |
228 | 4,066.5000 | CHIX | 13:14:08 |
220 | 4,065.5000 | XLON | 13:14:49 |
234 | 4,064.5000 | CHIX | 13:15:17 |
242 | 4,065.5000 | XLON | 13:17:40 |
169 | 4,065.5000 | AQXE | 13:18:38 |
304 | 4,062.0000 | XLON | 13:21:33 |
297 | 4,061.0000 | XLON | 13:21:47 |
255 | 4,061.5000 | CHIX | 13:25:53 |
250 | 4,062.5000 | XLON | 13:29:19 |
5 | 4,062.0000 | CHIX | 13:30:01 |
231 | 4,062.0000 | CHIX | 13:30:01 |
53 | 4,061.0000 | CHIX | 13:30:04 |
250 | 4,061.0000 | AQXE | 13:30:04 |
54 | 4,061.0000 | AQXE | 13:30:04 |
320 | 4,064.5000 | XLON | 13:32:09 |
125 | 4,063.0000 | AQXE | 13:34:03 |
49 | 4,062.5000 | BATE | 13:34:14 |
70 | 4,062.5000 | CHIX | 13:34:14 |
51 | 4,062.5000 | TRQX | 13:34:14 |
40 | 4,062.5000 | TRQX | 13:34:14 |
45 | 4,062.5000 | CHIX | 13:34:14 |
55 | 4,066.5000 | TRQX | 13:39:35 |
326 | 4,066.5000 | TRQX | 13:39:35 |
109 | 4,064.5000 | CHIX | 13:40:07 |
145 | 4,064.5000 | CHIX | 13:40:07 |
127 | 4,064.5000 | CHIX | 13:40:07 |
134 | 4,064.5000 | XLON | 13:42:21 |
287 | 4,064.5000 | XLON | 13:42:21 |
389 | 4,062.0000 | XLON | 13:44:22 |
8 | 4,062.0000 | XLON | 13:44:27 |
60 | 4,063.5000 | XLON | 13:46:14 |
333 | 4,066.5000 | XLON | 13:48:45 |
334 | 4,066.0000 | BATE | 13:48:45 |
289 | 4,067.5000 | XLON | 13:49:44 |
66 | 4,065.0000 | CHIX | 13:50:06 |
229 | 4,065.0000 | CHIX | 13:50:06 |
107 | 4,066.5000 | XLON | 13:53:25 |
104 | 4,066.5000 | XLON | 13:53:33 |
3 | 4,066.5000 | XLON | 13:53:33 |
246 | 4,068.0000 | TRQX | 13:55:33 |
19 | 4,068.0000 | TRQX | 13:55:33 |
91 | 4,068.0000 | TRQX | 13:55:33 |
334 | 4,067.5000 | CHIX | 13:55:33 |
365 | 4,068.5000 | XLON | 13:58:55 |
97 | 4,070.0000 | CHIX | 14:00:05 |
281 | 4,070.0000 | CHIX | 14:00:05 |
108 | 4,069.5000 | AQXE | 14:01:08 |
108 | 4,069.5000 | AQXE | 14:01:09 |
63 | 4,069.0000 | CHIX | 14:01:13 |
322 | 4,066.5000 | XLON | 14:02:30 |
324 | 4,067.5000 | CHIX | 14:04:29 |
308 | 4,066.0000 | BATE | 14:05:46 |
305 | 4,066.5000 | XLON | 14:08:36 |
118 | 4,066.0000 | XLON | 14:08:36 |
138 | 4,066.0000 | CHIX | 14:08:36 |
140 | 4,068.5000 | CHIX | 14:11:58 |
70 | 4,068.5000 | CHIX | 14:11:58 |
1 | 4,068.5000 | CHIX | 14:11:58 |
69 | 4,068.5000 | CHIX | 14:11:58 |
150 | 4,070.0000 | XLON | 14:12:53 |
132 | 4,070.0000 | CHIX | 14:12:53 |
13 | 4,069.5000 | BATE | 14:13:20 |
50 | 4,069.5000 | BATE | 14:13:20 |
53 | 4,069.0000 | BATE | 14:13:23 |
168 | 4,069.0000 | BATE | 14:13:23 |
259 | 4,067.5000 | XLON | 14:14:08 |
324 | 4,069.5000 | XLON | 14:16:49 |
50 | 4,070.5000 | CHIX | 14:19:19 |
50 | 4,070.5000 | CHIX | 14:19:19 |
50 | 4,070.5000 | CHIX | 14:19:19 |
167 | 4,070.5000 | CHIX | 14:19:19 |
368 | 4,072.5000 | CHIX | 14:20:41 |
51 | 4,071.5000 | CHIX | 14:20:43 |
50 | 4,071.5000 | CHIX | 14:20:43 |
125 | 4,071.5000 | CHIX | 14:20:43 |
61 | 4,071.5000 | CHIX | 14:20:44 |
53 | 4,071.5000 | CHIX | 14:20:44 |
9 | 4,071.5000 | TRQX | 14:20:44 |
146 | 4,070.5000 | CHIX | 14:21:32 |
127 | 4,070.5000 | CHIX | 14:21:32 |
67 | 4,070.5000 | XLON | 14:21:33 |
353 | 4,069.0000 | XLON | 14:23:36 |
351 | 4,071.5000 | XLON | 14:25:35 |
469 | 4,074.5000 | TRQX | 14:28:00 |
279 | 4,073.0000 | XLON | 14:28:32 |
150 | 4,073.0000 | XLON | 14:28:32 |
162 | 4,073.0000 | AQXE | 14:28:32 |
228 | 4,072.0000 | XLON | 14:29:59 |
369 | 4,072.0000 | XLON | 14:29:59 |
252 | 4,071.0000 | XLON | 14:31:32 |
20 | 4,071.0000 | XLON | 14:31:32 |
147 | 4,071.0000 | XLON | 14:31:32 |
35 | 4,071.0000 | XLON | 14:31:32 |
70 | 4,071.0000 | XLON | 14:31:32 |
38 | 4,071.0000 | XLON | 14:31:32 |
116 | 4,071.0000 | XLON | 14:31:32 |
80 | 4,075.5000 | BATE | 14:33:13 |
244 | 4,075.5000 | CHIX | 14:33:13 |
207 | 4,075.5000 | XLON | 14:33:13 |
40 | 4,075.5000 | TRQX | 14:33:13 |
31 | 4,075.5000 | CHIX | 14:33:13 |
486 | 4,073.0000 | CHIX | 14:34:07 |
237 | 4,065.0000 | XLON | 14:34:54 |
63 | 4,064.0000 | XLON | 14:35:02 |
231 | 4,064.0000 | AQXE | 14:35:02 |
72 | 4,066.0000 | BATE | 14:36:22 |
219 | 4,066.0000 | CHIX | 14:36:22 |
186 | 4,066.0000 | XLON | 14:36:22 |
36 | 4,066.0000 | TRQX | 14:36:22 |
141 | 4,065.0000 | AQXE | 14:36:56 |
215 | 4,065.0000 | CHIX | 14:37:13 |
86 | 4,065.0000 | CHIX | 14:37:13 |
393 | 4,067.0000 | XLON | 14:38:02 |
369 | 4,066.0000 | XLON | 14:38:52 |
389 | 4,066.0000 | CHIX | 14:39:49 |
191 | 4,065.5000 | CHIX | 14:41:11 |
93 | 4,066.5000 | TRQX | 14:41:34 |
191 | 4,066.5000 | TRQX | 14:41:34 |
192 | 4,066.5000 | XLON | 14:42:05 |
50 | 4,066.5000 | TRQX | 14:42:34 |
76 | 4,066.5000 | TRQX | 14:42:34 |
100 | 4,066.5000 | XLON | 14:42:34 |
199 | 4,068.5000 | CHIX | 14:43:37 |
252 | 4,069.0000 | CHIX | 14:43:59 |
31 | 4,067.5000 | CHIX | 14:44:19 |
192 | 4,067.5000 | CHIX | 14:44:19 |
110 | 4,065.0000 | XLON | 14:44:50 |
199 | 4,066.5000 | XLON | 14:45:04 |
17 | 4,065.0000 | XLON | 14:45:29 |
201 | 4,065.0000 | BATE | 14:45:30 |
208 | 4,067.5000 | TRQX | 14:46:40 |
243 | 4,068.5000 | CHIX | 14:47:12 |
196 | 4,069.5000 | XLON | 14:47:46 |
204 | 4,069.5000 | BATE | 14:47:49 |
191 | 4,069.0000 | XLON | 14:49:01 |
246 | 4,071.0000 | XLON | 14:49:30 |
64 | 4,071.0000 | XLON | 14:49:30 |
48 | 4,072.0000 | BATE | 14:49:57 |
41 | 4,072.0000 | CHIX | 14:49:57 |
115 | 4,072.0000 | CHIX | 14:49:57 |
227 | 4,073.0000 | BATE | 14:50:29 |
215 | 4,070.5000 | CHIX | 14:50:48 |
1 | 4,070.5000 | CHIX | 14:50:48 |
148 | 4,072.5000 | BATE | 14:51:26 |
46 | 4,072.5000 | BATE | 14:51:26 |
188 | 4,072.5000 | XLON | 14:51:56 |
201 | 4,072.0000 | TRQX | 14:52:48 |
77 | 4,075.0000 | CHIX | 14:53:21 |
115 | 4,075.0000 | CHIX | 14:53:21 |
194 | 4,074.0000 | BATE | 14:53:33 |
203 | 4,074.5000 | XLON | 14:54:42 |
47 | 4,074.5000 | TRQX | 14:54:46 |
219 | 4,074.5000 | TRQX | 14:54:47 |
206 | 4,074.0000 | AQXE | 14:55:11 |
132 | 4,074.5000 | BATE | 14:55:55 |
61 | 4,074.5000 | BATE | 14:55:55 |
140 | 4,074.5000 | XLON | 14:56:19 |
58 | 4,074.5000 | XLON | 14:56:22 |
197 | 4,074.5000 | CHIX | 14:56:44 |
5 | 4,074.0000 | BATE | 14:57:29 |
187 | 4,074.0000 | BATE | 14:57:30 |
55 | 4,074.0000 | CHIX | 14:58:14 |
170 | 4,074.0000 | CHIX | 14:58:16 |
203 | 4,075.5000 | BATE | 14:59:02 |
233 | 4,076.5000 | XLON | 14:59:46 |
43 | 4,077.5000 | XLON | 15:00:17 |
126 | 4,077.5000 | XLON | 15:00:17 |
37 | 4,077.5000 | CHIX | 15:00:17 |
119 | 4,077.0000 | XLON | 15:00:26 |
52 | 4,077.0000 | XLON | 15:00:26 |
20 | 4,077.0000 | XLON | 15:00:26 |
57 | 4,075.5000 | XLON | 15:00:57 |
63 | 4,075.5000 | XLON | 15:00:57 |
63 | 4,075.5000 | XLON | 15:00:57 |
32 | 4,075.5000 | XLON | 15:00:57 |
220 | 4,076.0000 | XLON | 15:01:35 |
190 | 4,075.5000 | CHIX | 15:02:16 |
217 | 4,074.0000 | XLON | 15:02:46 |
211 | 4,075.0000 | XLON | 15:03:24 |
217 | 4,075.0000 | CHIX | 15:04:27 |
63 | 4,074.5000 | XLON | 15:04:36 |
141 | 4,074.5000 | XLON | 15:04:36 |
10 | 4,074.5000 | CHIX | 15:04:36 |
199 | 4,075.0000 | XLON | 15:05:23 |
90 | 4,077.0000 | AQXE | 15:06:05 |
127 | 4,077.0000 | CHIX | 15:06:14 |
205 | 4,077.5000 | XLON | 15:06:41 |
218 | 4,076.5000 | CHIX | 15:07:49 |
211 | 4,076.5000 | XLON | 15:07:49 |
223 | 4,078.0000 | TRQX | 15:08:13 |
189 | 4,080.0000 | CHIX | 15:09:11 |
202 | 4,079.5000 | XLON | 15:09:50 |
198 | 4,078.5000 | CHIX | 15:10:06 |
215 | 4,078.5000 | XLON | 15:10:39 |
45 | 4,076.5000 | BATE | 15:11:22 |
50 | 4,076.5000 | BATE | 15:11:22 |
126 | 4,076.5000 | CHIX | 15:11:22 |
216 | 4,074.0000 | CHIX | 15:11:55 |
199 | 4,076.5000 | CHIX | 15:12:35 |
125 | 4,078.5000 | TRQX | 15:13:12 |
55 | 4,078.5000 | TRQX | 15:13:12 |
27 | 4,078.5000 | TRQX | 15:13:12 |
200 | 4,077.0000 | XLON | 15:13:50 |
192 | 4,077.5000 | XLON | 15:14:23 |
212 | 4,078.5000 | CHIX | 15:14:55 |
218 | 4,073.5000 | XLON | 15:15:35 |
211 | 4,075.5000 | CHIX | 15:16:31 |
205 | 4,074.0000 | XLON | 15:16:56 |
65 | 4,076.0000 | CHIX | 15:17:32 |
20 | 4,075.5000 | BATE | 15:17:39 |
140 | 4,075.5000 | BATE | 15:17:39 |
62 | 4,075.5000 | BATE | 15:17:39 |
207 | 4,077.5000 | CHIX | 15:18:49 |
210 | 4,078.0000 | XLON | 15:18:52 |
55 | 4,074.0000 | CHIX | 15:19:33 |
157 | 4,074.0000 | CHIX | 15:19:41 |
9 | 4,074.0000 | CHIX | 15:19:41 |
3 | 4,074.0000 | CHIX | 15:19:41 |
186 | 4,074.5000 | XLON | 15:20:19 |
215 | 4,074.5000 | CHIX | 15:20:49 |
3 | 4,071.0000 | BATE | 15:21:32 |
144 | 4,071.0000 | XLON | 15:21:32 |
66 | 4,071.0000 | AQXE | 15:21:33 |
151 | 4,070.5000 | CHIX | 15:22:30 |
66 | 4,070.5000 | CHIX | 15:22:30 |
201 | 4,070.5000 | TRQX | 15:23:08 |
207 | 4,069.0000 | XLON | 15:23:21 |
195 | 4,069.5000 | XLON | 15:23:59 |
140 | 4,070.5000 | XLON | 15:24:59 |
57 | 4,070.5000 | BATE | 15:24:59 |
194 | 4,070.0000 | TRQX | 15:25:24 |
227 | 4,069.5000 | XLON | 15:26:23 |
197 | 4,070.0000 | CHIX | 15:26:44 |
209 | 4,067.5000 | XLON | 15:27:06 |
191 | 4,069.0000 | XLON | 15:27:49 |
206 | 4,069.5000 | CHIX | 15:28:15 |
203 | 4,068.0000 | CHIX | 15:28:53 |
30 | 4,069.5000 | BATE | 15:29:57 |
171 | 4,069.5000 | BATE | 15:30:01 |
239 | 4,069.0000 | XLON | 15:30:04 |
10 | 4,071.0000 | CHIX | 15:30:47 |
184 | 4,071.0000 | CHIX | 15:30:47 |
224 | 4,070.5000 | CHIX | 15:31:46 |
191 | 4,070.5000 | CHIX | 15:32:01 |
187 | 4,071.5000 | BATE | 15:32:44 |
193 | 4,070.0000 | XLON | 15:33:16 |
212 | 4,070.0000 | CHIX | 15:33:56 |
196 | 4,069.5000 | XLON | 15:34:34 |
208 | 4,069.5000 | CHIX | 15:35:12 |
63 | 4,068.5000 | XLON | 15:35:48 |
129 | 4,068.5000 | CHIX | 15:35:48 |
192 | 4,069.5000 | XLON | 15:36:47 |
220 | 4,070.0000 | TRQX | 15:37:09 |
193 | 4,069.0000 | CHIX | 15:37:54 |
47 | 4,068.0000 | XLON | 15:38:21 |
63 | 4,068.0000 | XLON | 15:38:21 |
89 | 4,068.0000 | XLON | 15:38:21 |
205 | 4,069.5000 | XLON | 15:39:20 |
205 | 4,068.5000 | XLON | 15:40:02 |
38 | 4,068.5000 | XLON | 15:40:18 |
167 | 4,068.5000 | XLON | 15:40:18 |
216 | 4,068.5000 | CHIX | 15:40:57 |
200 | 4,065.0000 | XLON | 15:41:46 |
119 | 4,066.5000 | XLON | 15:42:45 |
76 | 4,066.5000 | CHIX | 15:42:54 |
210 | 4,066.5000 | CHIX | 15:43:20 |
199 | 4,064.5000 | XLON | 15:43:49 |
395 | 4,065.5000 | TRQX | 15:45:23 |
219 | 4,065.0000 | XLON | 15:45:39 |
186 | 4,061.5000 | XLON | 15:46:29 |
209 | 4,061.5000 | CHIX | 15:47:13 |
221 | 4,062.0000 | CHIX | 15:47:56 |
185 | 4,062.0000 | TRQX | 15:48:42 |
113 | 4,061.5000 | XLON | 15:49:49 |
99 | 4,061.5000 | CHIX | 15:49:49 |
4 | 4,061.5000 | CHIX | 15:49:49 |
194 | 4,060.5000 | CHIX | 15:50:10 |
36 | 4,060.5000 | CHIX | 15:50:11 |
208 | 4,060.0000 | XLON | 15:50:48 |
220 | 4,060.5000 | XLON | 15:51:34 |
190 | 4,060.0000 | XLON | 15:51:53 |
203 | 4,060.0000 | XLON | 15:52:37 |
197 | 4,061.0000 | CHIX | 15:53:48 |
189 | 4,060.5000 | XLON | 15:54:00 |
97 | 4,059.5000 | CHIX | 15:54:34 |
89 | 4,059.5000 | AQXE | 15:54:34 |
5 | 4,059.5000 | BATE | 15:54:34 |
195 | 4,059.5000 | XLON | 15:55:07 |
231 | 4,060.0000 | XLON | 15:56:04 |
219 | 4,058.5000 | XLON | 15:56:49 |
49 | 4,058.0000 | BATE | 15:57:21 |
53 | 4,058.0000 | BATE | 15:57:21 |
97 | 4,058.0000 | BATE | 15:57:21 |
6 | 4,060.0000 | XLON | 15:58:17 |
182 | 4,060.0000 | XLON | 15:58:17 |
73 | 4,059.5000 | XLON | 15:58:54 |
85 | 4,059.5000 | CHIX | 15:58:54 |
14 | 4,059.5000 | CHIX | 15:58:54 |
33 | 4,059.5000 | CHIX | 15:58:54 |
91 | 4,059.0000 | AQXE | 15:59:45 |
46 | 4,059.0000 | BATE | 15:59:45 |
63 | 4,059.0000 | CHIX | 15:59:45 |
236 | 4,059.0000 | CHIX | 16:00:01 |
296 | 4,057.0000 | CHIX | 16:00:29 |
73 | 4,056.0000 | BATE | 16:02:21 |
190 | 4,056.0000 | XLON | 16:02:21 |
224 | 4,056.0000 | CHIX | 16:02:21 |
29 | 4,056.0000 | CHIX | 16:02:21 |
300 | 4,056.5000 | BATE | 16:02:58 |
279 | 4,055.0000 | CHIX | 16:03:50 |
88 | 4,053.5000 | XLON | 16:04:56 |
155 | 4,053.5000 | XLON | 16:04:56 |
56 | 4,053.5000 | CHIX | 16:05:35 |
233 | 4,053.5000 | CHIX | 16:05:45 |
250 | 4,054.0000 | CHIX | 16:06:45 |
320 | 4,053.5000 | TRQX | 16:07:20 |
289 | 4,055.0000 | XLON | 16:08:07 |
322 | 4,056.5000 | BATE | 16:09:54 |
62 | 4,056.5000 | BATE | 16:10:00 |
130 | 4,056.5000 | BATE | 16:10:00 |
139 | 4,056.5000 | BATE | 16:10:00 |
306 | 4,053.5000 | CHIX | 16:10:54 |
312 | 4,054.0000 | CHIX | 16:12:01 |
180 | 4,053.5000 | BATE | 16:12:59 |
88 | 4,053.5000 | BATE | 16:12:59 |
150 | 4,052.0000 | CHIX | 16:13:39 |
147 | 4,052.0000 | CHIX | 16:13:39 |
47 | 4,050.0000 | BATE | 16:15:10 |
47 | 4,050.0000 | BATE | 16:15:10 |
46 | 4,050.0000 | BATE | 16:15:10 |
44 | 4,050.0000 | CHIX | 16:15:10 |
193 | 4,050.5000 | BATE | 16:15:59 |
222 | 4,050.0000 | XLON | 16:16:51 |
191 | 4,051.0000 | BATE | 16:18:13 |
210 | 4,050.5000 | XLON | 16:18:27 |
46 | 4,049.5000 | XLON | 16:18:56 |
146 | 4,049.5000 | XLON | 16:19:06 |
83 | 4,050.0000 | XLON | 16:19:35 |
132 | 4,050.0000 | XLON | 16:19:35 |
201 | 4,049.5000 | CHIX | 16:20:16 |
11 | 4,048.5000 | CHIX | 16:20:50 |
2 | 4,049.5000 | CHIX | 16:21:09 |
100 | 4,049.5000 | CHIX | 16:21:09 |
89 | 4,049.5000 | CHIX | 16:21:18 |
195 | 4,049.5000 | XLON | 16:21:24 |
200 | 4,049.0000 | XLON | 16:21:54 |
213 | 4,049.0000 | CHIX | 16:22:32 |
48 | 4,048.0000 | BATE | 16:23:31 |
12 | 4,048.0000 | BATE | 16:23:31 |
125 | 4,048.0000 | XLON | 16:23:31 |
222 | 4,045.5000 | XLON | 16:24:04 |
198 | 4,048.0000 | CHIX | 16:24:43 |
214 | 4,049.0000 | TRQX | 16:25:11 |
200 | 4,051.0000 | CHIX | 16:25:55 |
132 | 4,051.0000 | XLON | 16:26:23 |
74 | 4,051.0000 | XLON | 16:26:23 |
219 | 4,050.0000 | XLON | 16:27:04 |
205 | 4,051.0000 | CHIX | 16:27:43 |
223 | 4,052.0000 | CHIX | 16:28:53 |