Last checked at 21 Oct 2022 18:03
TRANSACTIONS IN OWN SECURITIES
21 October 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:
| 21 October 2022 |
Number of ordinary shares purchased:
| 180,824 |
Highest price paid per share:
| GBp 3,974.5000 |
Lowest price paid per share:
| GBp 3,871.5000 |
Volume weighted average price paid per share:
| GBp 3,919.8009 |
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 91,567,966 of its ordinary shares in treasury and has 2,537,675,806 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 3,916.5602 | 82,621 |
BATS | 3,924.2498 | 19,087 |
Chi-X | 3,921.5202 | 58,337 |
Turquoise | 3,922.8832 | 16,178 |
Aquis | 3,926.9025 | 4,601 |
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 |
373 | 3,880.0000 | XLON | 08:00:20 |
7 | 3,879.5000 | CHIX | 08:00:20 |
405 | 3,879.5000 | XLON | 08:00:21 |
363 | 3,879.5000 | CHIX | 08:00:21 |
267 | 3,871.5000 | CHIX | 08:01:07 |
375 | 3,875.5000 | CHIX | 08:01:38 |
182 | 3,871.5000 | BATE | 08:01:43 |
106 | 3,871.5000 | BATE | 08:01:43 |
126 | 3,871.5000 | BATE | 08:01:53 |
246 | 3,872.0000 | BATE | 08:02:04 |
193 | 3,876.5000 | CHIX | 08:02:27 |
231 | 3,878.5000 | CHIX | 08:02:47 |
395 | 3,887.0000 | CHIX | 08:04:11 |
244 | 3,887.0000 | BATE | 08:04:11 |
428 | 3,887.0000 | BATE | 08:04:11 |
184 | 3,884.5000 | XLON | 08:04:30 |
25 | 3,884.5000 | XLON | 08:04:30 |
116 | 3,881.5000 | BATE | 08:05:18 |
383 | 3,881.5000 | XLON | 08:05:18 |
294 | 3,879.5000 | BATE | 08:05:35 |
196 | 3,883.0000 | XLON | 08:06:05 |
55 | 3,883.0000 | XLON | 08:06:05 |
212 | 3,883.5000 | CHIX | 08:06:15 |
206 | 3,883.0000 | XLON | 08:07:02 |
66 | 3,883.0000 | TRQX | 08:07:02 |
44 | 3,883.0000 | CHIX | 08:07:02 |
241 | 3,883.0000 | CHIX | 08:07:02 |
49 | 3,883.0000 | XLON | 08:07:02 |
278 | 3,882.5000 | XLON | 08:07:20 |
121 | 3,882.5000 | XLON | 08:07:20 |
157 | 3,882.5000 | XLON | 08:07:20 |
122 | 3,882.5000 | XLON | 08:07:20 |
344 | 3,883.0000 | BATE | 08:07:58 |
246 | 3,887.0000 | XLON | 08:08:17 |
246 | 3,887.0000 | XLON | 08:08:17 |
63 | 3,887.0000 | XLON | 08:08:17 |
12 | 3,884.5000 | XLON | 08:08:25 |
216 | 3,884.5000 | XLON | 08:08:25 |
228 | 3,884.5000 | XLON | 08:08:25 |
105 | 3,884.5000 | XLON | 08:08:25 |
216 | 3,883.0000 | CHIX | 08:08:29 |
254 | 3,885.5000 | XLON | 08:09:30 |
254 | 3,885.5000 | XLON | 08:09:30 |
240 | 3,885.5000 | XLON | 08:09:30 |
267 | 3,885.0000 | XLON | 08:09:57 |
267 | 3,885.0000 | XLON | 08:09:57 |
21 | 3,885.5000 | BATE | 08:10:03 |
255 | 3,888.5000 | XLON | 08:10:47 |
474 | 3,888.5000 | XLON | 08:10:47 |
255 | 3,888.5000 | XLON | 08:10:47 |
85 | 3,888.5000 | XLON | 08:10:47 |
143 | 3,888.5000 | XLON | 08:10:47 |
193 | 3,889.0000 | CHIX | 08:11:08 |
181 | 3,887.5000 | BATE | 08:11:18 |
221 | 3,887.5000 | BATE | 08:11:18 |
71 | 3,886.0000 | BATE | 08:12:31 |
226 | 3,886.0000 | CHIX | 08:12:31 |
103 | 3,886.0000 | CHIX | 08:12:31 |
144 | 3,886.0000 | CHIX | 08:12:31 |
53 | 3,886.0000 | TRQX | 08:12:31 |
162 | 3,886.0000 | XLON | 08:12:31 |
255 | 3,886.0000 | XLON | 08:12:31 |
237 | 3,886.0000 | XLON | 08:12:31 |
46 | 3,886.0000 | XLON | 08:12:31 |
9 | 3,886.0000 | XLON | 08:12:31 |
38 | 3,886.0000 | CHIX | 08:12:31 |
214 | 3,885.0000 | CHIX | 08:12:38 |
235 | 3,888.0000 | XLON | 08:13:42 |
235 | 3,888.0000 | XLON | 08:13:42 |
172 | 3,888.0000 | XLON | 08:13:42 |
202 | 3,888.0000 | BATE | 08:13:42 |
233 | 3,891.5000 | CHIX | 08:14:15 |
233 | 3,891.5000 | CHIX | 08:14:15 |
26 | 3,891.5000 | CHIX | 08:14:15 |
243 | 3,891.5000 | XLON | 08:14:15 |
243 | 3,891.5000 | XLON | 08:14:15 |
183 | 3,891.5000 | XLON | 08:14:15 |
193 | 3,892.5000 | XLON | 08:15:11 |
76 | 3,892.5000 | XLON | 08:15:11 |
194 | 3,892.5000 | XLON | 08:15:11 |
76 | 3,892.5000 | XLON | 08:15:11 |
125 | 3,892.5000 | XLON | 08:15:11 |
612 | 3,896.0000 | AQXE | 08:15:45 |
90 | 3,897.5000 | BATE | 08:16:20 |
286 | 3,897.5000 | CHIX | 08:16:20 |
66 | 3,897.5000 | TRQX | 08:16:20 |
205 | 3,897.5000 | XLON | 08:16:20 |
49 | 3,897.0000 | CHIX | 08:16:20 |
235 | 3,897.5000 | XLON | 08:17:36 |
255 | 3,897.5000 | XLON | 08:17:36 |
235 | 3,897.5000 | XLON | 08:17:36 |
20 | 3,897.5000 | XLON | 08:17:36 |
235 | 3,897.5000 | XLON | 08:17:36 |
20 | 3,897.5000 | XLON | 08:17:36 |
205 | 3,897.5000 | XLON | 08:17:36 |
231 | 3,897.5000 | XLON | 08:17:36 |
172 | 3,899.5000 | XLON | 08:18:56 |
5 | 3,899.5000 | BATE | 08:18:56 |
28 | 3,899.5000 | XLON | 08:18:56 |
25 | 3,899.5000 | TRQX | 08:18:56 |
25 | 3,899.5000 | TRQX | 08:18:56 |
19 | 3,899.5000 | CHIX | 08:18:56 |
5 | 3,899.5000 | BATE | 08:18:56 |
19 | 3,899.5000 | CHIX | 08:18:56 |
19 | 3,899.5000 | CHIX | 08:18:56 |
19 | 3,899.5000 | CHIX | 08:18:56 |
19 | 3,899.5000 | CHIX | 08:18:56 |
19 | 3,899.5000 | CHIX | 08:18:56 |
10 | 3,899.5000 | CHIX | 08:18:56 |
200 | 3,901.0000 | XLON | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
6 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
6 | 3,901.0000 | CHIX | 08:19:33 |
200 | 3,901.0000 | XLON | 08:19:33 |
200 | 3,901.0000 | XLON | 08:19:33 |
40 | 3,901.0000 | XLON | 08:19:33 |
30 | 3,901.0000 | CHIX | 08:19:33 |
8 | 3,901.0000 | XLON | 08:19:33 |
192 | 3,901.0000 | XLON | 08:19:35 |
57 | 3,901.0000 | XLON | 08:19:38 |
30 | 3,901.0000 | CHIX | 08:19:38 |
236 | 3,901.0000 | CHIX | 08:19:38 |
31 | 3,901.0000 | CHIX | 08:19:38 |
199 | 3,901.0000 | CHIX | 08:19:38 |
174 | 3,900.0000 | XLON | 08:19:49 |
200 | 3,905.0000 | XLON | 08:20:55 |
25 | 3,905.0000 | TRQX | 08:20:55 |
200 | 3,905.0000 | XLON | 08:20:55 |
10 | 3,905.0000 | BATE | 08:20:55 |
35 | 3,905.0000 | CHIX | 08:20:55 |
35 | 3,905.0000 | CHIX | 08:20:55 |
35 | 3,905.0000 | CHIX | 08:20:55 |
35 | 3,905.0000 | CHIX | 08:20:55 |
24 | 3,905.0000 | CHIX | 08:20:55 |
73 | 3,905.0000 | XLON | 08:20:57 |
25 | 3,905.0000 | TRQX | 08:20:57 |
25 | 3,905.0000 | TRQX | 08:20:57 |
55 | 3,905.0000 | TRQX | 08:20:57 |
14 | 3,905.0000 | TRQX | 08:20:57 |
11 | 3,905.0000 | TRQX | 08:20:57 |
35 | 3,905.0000 | CHIX | 08:20:57 |
10 | 3,905.0000 | BATE | 08:20:57 |
10 | 3,905.0000 | BATE | 08:20:57 |
11 | 3,905.0000 | TRQX | 08:20:57 |
14 | 3,905.0000 | TRQX | 08:20:57 |
14 | 3,905.0000 | TRQX | 08:20:57 |
11 | 3,905.0000 | TRQX | 08:20:57 |
10 | 3,905.0000 | BATE | 08:20:57 |
100 | 3,905.0000 | CHIX | 08:20:57 |
170 | 3,905.0000 | CHIX | 08:20:57 |
100 | 3,905.0000 | TRQX | 08:20:57 |
331 | 3,903.5000 | CHIX | 08:21:14 |
274 | 3,904.5000 | XLON | 08:22:00 |
274 | 3,904.5000 | XLON | 08:22:00 |
93 | 3,904.5000 | XLON | 08:22:00 |
200 | 3,904.0000 | XLON | 08:22:51 |
12 | 3,904.0000 | BATE | 08:22:51 |
41 | 3,904.0000 | CHIX | 08:22:51 |
25 | 3,904.0000 | TRQX | 08:22:51 |
57 | 3,904.0000 | XLON | 08:22:51 |
100 | 3,904.0000 | TRQX | 08:22:51 |
24 | 3,904.0000 | TRQX | 08:22:51 |
481 | 3,910.5000 | XLON | 08:23:55 |
481 | 3,910.5000 | XLON | 08:23:55 |
204 | 3,910.5000 | XLON | 08:23:55 |
200 | 3,909.5000 | XLON | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
23 | 3,909.5000 | TRQX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
56 | 3,909.5000 | XLON | 08:24:05 |
11 | 3,909.5000 | CHIX | 08:24:05 |
4 | 3,909.5000 | BATE | 08:24:05 |
1 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
12 | 3,909.5000 | CHIX | 08:24:05 |
2 | 3,909.5000 | CHIX | 08:24:05 |
100 | 3,909.5000 | TRQX | 08:24:05 |
200 | 3,909.5000 | CHIX | 08:24:05 |
46 | 3,909.5000 | BATE | 08:24:05 |
236 | 3,912.0000 | XLON | 08:25:21 |
236 | 3,912.0000 | XLON | 08:25:21 |
218 | 3,912.0000 | XLON | 08:25:21 |
32 | 3,913.5000 | TRQX | 08:25:38 |
32 | 3,913.5000 | TRQX | 08:25:38 |
38 | 3,913.5000 | TRQX | 08:25:38 |
138 | 3,913.5000 | CHIX | 08:25:38 |
32 | 3,913.5000 | TRQX | 08:25:38 |
43 | 3,913.5000 | BATE | 08:25:38 |
43 | 3,913.5000 | BATE | 08:25:38 |
32 | 3,913.5000 | TRQX | 08:25:38 |
138 | 3,913.5000 | CHIX | 08:25:38 |
32 | 3,913.5000 | TRQX | 08:25:38 |
43 | 3,913.5000 | BATE | 08:25:38 |
43 | 3,913.5000 | BATE | 08:25:38 |
22 | 3,913.5000 | CHIX | 08:25:38 |
32 | 3,913.5000 | TRQX | 08:25:38 |
43 | 3,913.5000 | BATE | 08:25:38 |
19 | 3,913.5000 | BATE | 08:25:38 |
15 | 3,913.5000 | TRQX | 08:25:38 |
189 | 3,913.0000 | CHIX | 08:26:22 |
114 | 3,913.0000 | CHIX | 08:26:22 |
95 | 3,913.0000 | BATE | 08:26:22 |
71 | 3,913.0000 | TRQX | 08:26:22 |
217 | 3,913.0000 | XLON | 08:26:22 |
51 | 3,913.0000 | TRQX | 08:26:22 |
36 | 3,914.0000 | TRQX | 08:27:15 |
36 | 3,914.0000 | TRQX | 08:27:15 |
36 | 3,914.0000 | TRQX | 08:27:15 |
36 | 3,914.0000 | TRQX | 08:27:15 |
36 | 3,914.0000 | TRQX | 08:27:15 |
36 | 3,914.0000 | TRQX | 08:27:15 |
154 | 3,914.0000 | CHIX | 08:27:15 |
36 | 3,914.0000 | TRQX | 08:27:15 |
16 | 3,914.0000 | TRQX | 08:27:15 |
154 | 3,914.0000 | CHIX | 08:27:15 |
112 | 3,914.0000 | CHIX | 08:27:16 |
198 | 3,912.0000 | XLON | 08:27:45 |
83 | 3,912.0000 | XLON | 08:27:45 |
171 | 3,912.0000 | XLON | 08:28:12 |
75 | 3,912.0000 | BATE | 08:28:12 |
237 | 3,912.0000 | CHIX | 08:28:12 |
55 | 3,912.0000 | TRQX | 08:28:12 |
41 | 3,912.0000 | CHIX | 08:28:12 |
246 | 3,911.5000 | XLON | 08:29:24 |
246 | 3,911.5000 | XLON | 08:29:24 |
60 | 3,911.5000 | TRQX | 08:29:24 |
130 | 3,911.5000 | BATE | 08:29:30 |
62 | 3,911.5000 | BATE | 08:29:30 |
289 | 3,911.0000 | XLON | 08:29:31 |
47 | 3,911.0000 | XLON | 08:29:31 |
242 | 3,911.0000 | XLON | 08:29:31 |
47 | 3,911.0000 | XLON | 08:29:31 |
97 | 3,911.0000 | XLON | 08:29:31 |
300 | 3,907.0000 | CHIX | 08:30:35 |
49 | 3,907.0000 | TRQX | 08:30:35 |
123 | 3,907.0000 | TRQX | 08:30:35 |
46 | 3,907.0000 | TRQX | 08:30:35 |
85 | 3,907.0000 | XLON | 08:30:35 |
85 | 3,907.0000 | XLON | 08:30:35 |
72 | 3,907.0000 | XLON | 08:30:35 |
268 | 3,908.5000 | XLON | 08:31:46 |
268 | 3,908.5000 | XLON | 08:31:46 |
268 | 3,908.5000 | XLON | 08:31:46 |
100 | 3,908.5000 | CHIX | 08:31:46 |
215 | 3,908.5000 | TRQX | 08:31:46 |
24 | 3,907.0000 | TRQX | 08:32:09 |
200 | 3,907.0000 | XLON | 08:32:09 |
56 | 3,907.0000 | XLON | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
7 | 3,907.0000 | BATE | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
16 | 3,907.0000 | CHIX | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
24 | 3,907.0000 | CHIX | 08:32:09 |
100 | 3,907.0000 | TRQX | 08:32:09 |
98 | 3,908.5000 | TRQX | 08:33:22 |
306 | 3,908.5000 | XLON | 08:33:22 |
25 | 3,909.5000 | TRQX | 08:34:35 |
64 | 3,909.5000 | XLON | 08:34:35 |
25 | 3,909.5000 | TRQX | 08:34:35 |
65 | 3,909.5000 | TRQX | 08:34:35 |
25 | 3,909.5000 | TRQX | 08:34:35 |
26 | 3,909.5000 | BATE | 08:34:36 |
86 | 3,909.5000 | CHIX | 08:34:36 |
26 | 3,909.5000 | BATE | 08:34:36 |
86 | 3,909.5000 | CHIX | 08:34:36 |
86 | 3,909.5000 | CHIX | 08:34:36 |
35 | 3,909.5000 | CHIX | 08:34:36 |
26 | 3,909.5000 | BATE | 08:34:36 |
25 | 3,909.5000 | TRQX | 08:34:36 |
86 | 3,909.5000 | CHIX | 08:34:36 |
86 | 3,909.5000 | CHIX | 08:34:36 |
13 | 3,909.5000 | CHIX | 08:34:36 |
25 | 3,909.5000 | TRQX | 08:34:36 |
25 | 3,909.5000 | TRQX | 08:34:36 |
26 | 3,909.5000 | BATE | 08:34:36 |
26 | 3,909.5000 | BATE | 08:34:36 |
25 | 3,909.5000 | TRQX | 08:34:36 |
26 | 3,909.5000 | BATE | 08:34:36 |
215 | 3,909.5000 | CHIX | 08:34:36 |
105 | 3,909.5000 | BATE | 08:34:36 |
272 | 3,910.0000 | CHIX | 08:35:22 |
227 | 3,912.0000 | XLON | 08:37:33 |
110 | 3,913.0000 | BATE | 08:38:05 |
88 | 3,913.5000 | AQXE | 08:38:17 |
158 | 3,914.0000 | CHIX | 08:38:29 |
222 | 3,914.0000 | CHIX | 08:38:29 |
54 | 3,914.0000 | TRQX | 08:38:29 |
54 | 3,914.0000 | TRQX | 08:38:29 |
158 | 3,914.0000 | CHIX | 08:38:29 |
158 | 3,914.0000 | CHIX | 08:38:29 |
64 | 3,914.0000 | CHIX | 08:38:29 |
54 | 3,914.0000 | TRQX | 08:38:29 |
54 | 3,914.0000 | TRQX | 08:38:29 |
54 | 3,914.0000 | TRQX | 08:38:29 |
158 | 3,914.0000 | CHIX | 08:38:29 |
54 | 3,914.0000 | TRQX | 08:38:29 |
158 | 3,914.0000 | CHIX | 08:38:29 |
170 | 3,914.0000 | CHIX | 08:38:32 |
40 | 3,914.0000 | TRQX | 08:38:32 |
40 | 3,914.0000 | TRQX | 08:38:32 |
40 | 3,914.0000 | TRQX | 08:38:32 |
170 | 3,914.0000 | CHIX | 08:38:32 |
40 | 3,914.0000 | TRQX | 08:38:32 |
170 | 3,914.0000 | CHIX | 08:38:32 |
40 | 3,914.0000 | TRQX | 08:38:32 |
200 | 3,913.0000 | XLON | 08:39:05 |
63 | 3,914.5000 | XLON | 08:39:32 |
84 | 3,914.5000 | CHIX | 08:39:32 |
299 | 3,914.5000 | XLON | 08:39:40 |
212 | 3,914.5000 | XLON | 08:39:40 |
212 | 3,914.5000 | XLON | 08:39:46 |
212 | 3,914.5000 | XLON | 08:39:46 |
212 | 3,914.5000 | XLON | 08:39:46 |
113 | 3,914.5000 | XLON | 08:39:47 |
258 | 3,914.0000 | XLON | 08:39:47 |
258 | 3,914.0000 | XLON | 08:39:47 |
14 | 3,914.0000 | XLON | 08:39:47 |
238 | 3,911.5000 | XLON | 08:40:45 |
238 | 3,911.5000 | XLON | 08:40:45 |
349 | 3,911.5000 | XLON | 08:40:45 |
47 | 3,905.0000 | XLON | 08:41:33 |
195 | 3,905.0000 | XLON | 08:41:33 |
242 | 3,905.0000 | XLON | 08:41:36 |
242 | 3,905.0000 | XLON | 08:41:36 |
298 | 3,905.5000 | XLON | 08:43:01 |
371 | 3,905.5000 | CHIX | 08:43:01 |
5 | 3,905.5000 | XLON | 08:43:01 |
51 | 3,905.5000 | CHIX | 08:43:01 |
94 | 3,905.5000 | AQXE | 08:43:35 |
554 | 3,905.5000 | CHIX | 08:43:35 |
128 | 3,905.5000 | TRQX | 08:43:35 |
269 | 3,906.0000 | XLON | 08:45:08 |
238 | 3,906.0000 | XLON | 08:45:08 |
215 | 3,906.5000 | XLON | 08:45:08 |
545 | 3,906.5000 | XLON | 08:45:08 |
250 | 3,906.0000 | XLON | 08:45:08 |
201 | 3,906.0000 | XLON | 08:46:56 |
201 | 3,906.0000 | XLON | 08:46:56 |
201 | 3,906.0000 | XLON | 08:46:56 |
69 | 3,906.0000 | XLON | 08:46:56 |
69 | 3,906.0000 | XLON | 08:46:56 |
63 | 3,906.0000 | XLON | 08:46:56 |
138 | 3,906.0000 | XLON | 08:46:56 |
10 | 3,906.0000 | XLON | 08:46:56 |
252 | 3,905.0000 | XLON | 08:47:01 |
22 | 3,905.0000 | XLON | 08:47:01 |
249 | 3,905.0000 | XLON | 08:47:01 |
3 | 3,905.0000 | XLON | 08:47:01 |
249 | 3,905.0000 | XLON | 08:47:01 |
178 | 3,905.0000 | XLON | 08:47:01 |
281 | 3,906.0000 | XLON | 08:48:40 |
215 | 3,906.0000 | CHIX | 08:48:40 |
497 | 3,907.5000 | CHIX | 08:49:57 |
274 | 3,909.5000 | XLON | 08:50:40 |
380 | 3,909.5000 | CHIX | 08:50:40 |
120 | 3,909.5000 | BATE | 08:50:40 |
64 | 3,909.5000 | CHIX | 08:50:40 |
271 | 3,910.0000 | XLON | 08:51:17 |
188 | 3,913.0000 | CHIX | 08:52:16 |
54 | 3,913.0000 | CHIX | 08:52:16 |
134 | 3,913.0000 | CHIX | 08:52:16 |
61 | 3,913.0000 | CHIX | 08:52:16 |
101 | 3,913.0000 | CHIX | 08:52:16 |
133 | 3,913.0000 | CHIX | 08:52:16 |
4 | 3,910.5000 | XLON | 08:53:06 |
273 | 3,910.5000 | XLON | 08:53:06 |
172 | 3,910.5000 | XLON | 08:53:06 |
277 | 3,910.5000 | XLON | 08:53:06 |
119 | 3,912.0000 | BATE | 08:54:00 |
3 | 3,912.0000 | BATE | 08:54:00 |
11 | 3,912.0000 | CHIX | 08:54:00 |
200 | 3,912.0000 | XLON | 08:54:00 |
23 | 3,912.0000 | TRQX | 08:54:00 |
56 | 3,912.0000 | XLON | 08:54:00 |
13 | 3,912.0000 | CHIX | 08:54:01 |
227 | 3,912.0000 | CHIX | 08:54:01 |
84 | 3,912.0000 | XLON | 08:54:01 |
100 | 3,912.0000 | CHIX | 08:54:01 |
46 | 3,912.0000 | CHIX | 08:54:01 |
275 | 3,911.5000 | XLON | 08:54:42 |
249 | 3,911.0000 | XLON | 08:54:44 |
25 | 3,913.0000 | TRQX | 08:56:01 |
200 | 3,913.0000 | XLON | 08:56:01 |
56 | 3,913.0000 | XLON | 08:56:01 |
243 | 3,913.0000 | CHIX | 08:56:01 |
44 | 3,913.0000 | CHIX | 08:56:01 |
44 | 3,913.0000 | CHIX | 08:56:01 |
44 | 3,913.0000 | CHIX | 08:56:01 |
44 | 3,913.0000 | CHIX | 08:56:01 |
44 | 3,913.0000 | CHIX | 08:56:01 |
18 | 3,913.0000 | CHIX | 08:56:01 |
14 | 3,913.0000 | BATE | 08:56:01 |
46 | 3,913.0000 | TRQX | 08:56:01 |
124 | 3,913.0000 | TRQX | 08:56:01 |
49 | 3,913.0000 | TRQX | 08:56:01 |
15 | 3,913.0000 | XLON | 08:56:01 |
27 | 3,909.5000 | CHIX | 08:57:40 |
27 | 3,909.5000 | CHIX | 08:57:40 |
200 | 3,909.5000 | XLON | 08:57:40 |
25 | 3,909.5000 | TRQX | 08:57:40 |
200 | 3,909.0000 | XLON | 08:57:42 |
56 | 3,909.0000 | XLON | 08:57:42 |
24 | 3,909.0000 | CHIX | 08:57:42 |
252 | 3,909.0000 | CHIX | 08:57:42 |
24 | 3,909.0000 | CHIX | 08:57:42 |
228 | 3,909.0000 | CHIX | 08:57:42 |
7 | 3,909.0000 | BATE | 08:57:42 |
25 | 3,909.0000 | TRQX | 08:57:42 |
24 | 3,909.0000 | CHIX | 08:57:42 |
12 | 3,909.0000 | AQXE | 08:57:42 |
238 | 3,909.0000 | AQXE | 08:57:42 |
187 | 3,909.0000 | TRQX | 08:57:42 |
88 | 3,912.5000 | BATE | 09:00:01 |
243 | 3,912.5000 | XLON | 09:00:01 |
78 | 3,912.5000 | TRQX | 09:00:01 |
354 | 3,912.5000 | CHIX | 09:00:01 |
223 | 3,912.0000 | XLON | 09:00:02 |
223 | 3,912.0000 | XLON | 09:00:02 |
186 | 3,912.0000 | XLON | 09:00:02 |
79 | 3,912.0000 | XLON | 09:00:02 |
74 | 3,912.0000 | XLON | 09:00:02 |
74 | 3,908.0000 | XLON | 09:03:18 |
74 | 3,908.0000 | XLON | 09:03:18 |
215 | 3,908.0000 | CHIX | 09:03:18 |
16 | 3,908.0000 | CHIX | 09:03:18 |
392 | 3,906.5000 | XLON | 09:03:27 |
371 | 3,906.5000 | TRQX | 09:04:50 |
407 | 3,907.0000 | CHIX | 09:05:53 |
80 | 3,905.5000 | CHIX | 09:07:21 |
160 | 3,905.5000 | XLON | 09:07:21 |
223 | 3,907.0000 | XLON | 09:08:25 |
290 | 3,906.5000 | TRQX | 09:08:25 |
29 | 3,906.5000 | TRQX | 09:08:25 |
46 | 3,909.5000 | TRQX | 09:10:23 |
100 | 3,909.5000 | TRQX | 09:10:23 |
84 | 3,909.5000 | XLON | 09:10:23 |
100 | 3,909.5000 | CHIX | 09:10:23 |
366 | 3,910.0000 | CHIX | 09:11:11 |
380 | 3,910.0000 | CHIX | 09:12:28 |
387 | 3,909.5000 | XLON | 09:12:29 |
215 | 3,910.0000 | CHIX | 09:15:01 |
195 | 3,910.0000 | CHIX | 09:15:01 |
136 | 3,909.5000 | BATE | 09:15:02 |
151 | 3,909.5000 | BATE | 09:15:02 |
108 | 3,909.5000 | BATE | 09:15:02 |
357 | 3,906.5000 | CHIX | 09:16:41 |
352 | 3,905.0000 | XLON | 09:16:52 |
399 | 3,908.5000 | XLON | 09:18:28 |
164 | 3,908.0000 | BATE | 09:18:28 |
63 | 3,908.0000 | BATE | 09:18:28 |
186 | 3,908.0000 | BATE | 09:18:28 |
489 | 3,909.5000 | XLON | 09:19:43 |
490 | 3,906.5000 | CHIX | 09:20:39 |
448 | 3,906.0000 | TRQX | 09:22:28 |
515 | 3,907.5000 | TRQX | 09:22:54 |
248 | 3,908.0000 | XLON | 09:24:39 |
275 | 3,908.0000 | XLON | 09:24:39 |
253 | 3,907.5000 | CHIX | 09:26:22 |
59 | 3,907.5000 | TRQX | 09:26:22 |
182 | 3,907.5000 | XLON | 09:26:22 |
43 | 3,907.5000 | CHIX | 09:26:22 |
446 | 3,907.0000 | XLON | 09:27:45 |
454 | 3,907.0000 | CHIX | 09:28:29 |
166 | 3,907.5000 | XLON | 09:30:02 |
290 | 3,907.5000 | XLON | 09:30:02 |
407 | 3,909.5000 | TRQX | 09:31:32 |
363 | 3,911.5000 | CHIX | 09:32:40 |
372 | 3,913.0000 | CHIX | 09:33:25 |
207 | 3,913.5000 | CHIX | 09:34:15 |
209 | 3,914.5000 | XLON | 09:35:04 |
209 | 3,914.5000 | XLON | 09:35:04 |
209 | 3,914.5000 | XLON | 09:35:04 |
52 | 3,914.5000 | XLON | 09:35:04 |
435 | 3,915.0000 | XLON | 09:35:14 |
227 | 3,919.5000 | TRQX | 09:37:33 |
207 | 3,919.5000 | TRQX | 09:37:33 |
429 | 3,919.0000 | XLON | 09:37:33 |
414 | 3,916.5000 | BATE | 09:38:35 |
35 | 3,916.5000 | BATE | 09:38:35 |
17 | 3,916.5000 | BATE | 09:38:35 |
427 | 3,915.5000 | TRQX | 09:39:36 |
459 | 3,916.5000 | XLON | 09:41:54 |
465 | 3,916.0000 | XLON | 09:42:33 |
500 | 3,914.0000 | XLON | 09:43:24 |
47 | 3,913.0000 | CHIX | 09:43:43 |
434 | 3,912.0000 | CHIX | 09:44:30 |
412 | 3,910.5000 | CHIX | 09:45:50 |
402 | 3,910.0000 | XLON | 09:45:50 |
437 | 3,917.0000 | XLON | 09:48:09 |
346 | 3,919.5000 | CHIX | 09:49:28 |
91 | 3,920.0000 | BATE | 09:51:26 |
124 | 3,920.0000 | BATE | 09:51:27 |
213 | 3,920.0000 | CHIX | 09:51:27 |
21 | 3,920.0000 | BATE | 09:51:27 |
250 | 3,920.0000 | AQXE | 09:52:00 |
51 | 3,920.0000 | AQXE | 09:52:00 |
300 | 3,920.5000 | CHIX | 09:53:08 |
391 | 3,920.0000 | CHIX | 09:53:53 |
11 | 3,920.0000 | XLON | 09:54:47 |
312 | 3,920.5000 | XLON | 09:54:59 |
385 | 3,920.5000 | CHIX | 09:57:18 |
61 | 3,920.5000 | CHIX | 09:58:32 |
284 | 3,920.5000 | CHIX | 09:58:32 |
357 | 3,920.0000 | BATE | 09:58:33 |
352 | 3,918.0000 | CHIX | 09:59:50 |
55 | 3,921.0000 | CHIX | 10:01:45 |
325 | 3,921.0000 | CHIX | 10:01:45 |
358 | 3,920.0000 | CHIX | 10:01:48 |
338 | 3,923.0000 | CHIX | 10:04:17 |
4 | 3,923.0000 | AQXE | 10:04:17 |
45 | 3,922.5000 | XLON | 10:04:32 |
392 | 3,922.0000 | CHIX | 10:04:53 |
315 | 3,922.0000 | CHIX | 10:04:53 |
390 | 3,920.5000 | XLON | 10:06:09 |
292 | 3,914.5000 | CHIX | 10:07:41 |
75 | 3,913.0000 | CHIX | 10:08:08 |
115 | 3,913.0000 | CHIX | 10:08:08 |
75 | 3,913.0000 | CHIX | 10:08:08 |
234 | 3,914.0000 | XLON | 10:15:28 |
234 | 3,914.0000 | XLON | 10:15:28 |
234 | 3,914.0000 | XLON | 10:15:29 |
234 | 3,914.0000 | XLON | 10:15:29 |
148 | 3,914.0000 | XLON | 10:15:29 |
383 | 3,916.0000 | XLON | 10:15:36 |
212 | 3,916.5000 | XLON | 10:16:15 |
110 | 3,916.5000 | CHIX | 10:16:17 |
397 | 3,916.5000 | CHIX | 10:16:17 |
247 | 3,918.0000 | XLON | 10:17:01 |
30 | 3,918.0000 | TRQX | 10:17:01 |
217 | 3,918.0000 | TRQX | 10:17:01 |
247 | 3,918.0000 | XLON | 10:17:01 |
80 | 3,918.0000 | TRQX | 10:17:01 |
167 | 3,918.0000 | TRQX | 10:17:01 |
23 | 3,918.0000 | TRQX | 10:17:01 |
48 | 3,918.0000 | XLON | 10:17:01 |
3 | 3,917.5000 | BATE | 10:17:30 |
200 | 3,917.5000 | XLON | 10:17:57 |
56 | 3,917.5000 | XLON | 10:17:57 |
23 | 3,917.5000 | TRQX | 10:17:57 |
249 | 3,917.5000 | XLON | 10:17:57 |
249 | 3,917.5000 | XLON | 10:17:57 |
4 | 3,917.5000 | XLON | 10:17:57 |
247 | 3,919.0000 | XLON | 10:19:11 |
145 | 3,922.5000 | TRQX | 10:19:59 |
622 | 3,922.5000 | CHIX | 10:19:59 |
197 | 3,922.5000 | BATE | 10:19:59 |
49 | 3,922.5000 | TRQX | 10:19:59 |
56 | 3,922.5000 | TRQX | 10:19:59 |
159 | 3,921.5000 | XLON | 10:21:04 |
221 | 3,921.5000 | CHIX | 10:21:04 |
260 | 3,922.5000 | CHIX | 10:22:21 |
185 | 3,922.5000 | CHIX | 10:22:21 |
123 | 3,920.0000 | CHIX | 10:22:56 |
221 | 3,920.0000 | CHIX | 10:22:56 |
398 | 3,915.5000 | XLON | 10:24:44 |
109 | 3,915.0000 | TRQX | 10:25:34 |
220 | 3,916.0000 | TRQX | 10:26:04 |
1 | 3,916.0000 | TRQX | 10:26:04 |
399 | 3,915.5000 | XLON | 10:26:04 |
228 | 3,920.0000 | CHIX | 10:28:12 |
56 | 3,920.0000 | XLON | 10:28:12 |
57 | 3,920.0000 | CHIX | 10:28:12 |
2 | 3,920.0000 | CHIX | 10:28:12 |
214 | 3,923.0000 | XLON | 10:29:42 |
214 | 3,923.0000 | XLON | 10:29:42 |
33 | 3,923.0000 | XLON | 10:29:42 |
90 | 3,923.0000 | XLON | 10:29:42 |
56 | 3,923.0000 | XLON | 10:30:16 |
292 | 3,923.0000 | BATE | 10:30:17 |
250 | 3,921.5000 | AQXE | 10:32:01 |
63 | 3,921.5000 | AQXE | 10:32:01 |
311 | 3,921.5000 | XLON | 10:32:18 |
317 | 3,923.5000 | TRQX | 10:33:55 |
150 | 3,922.5000 | AQXE | 10:33:59 |
153 | 3,922.5000 | AQXE | 10:34:00 |
411 | 3,922.0000 | XLON | 10:34:17 |
410 | 3,923.0000 | CHIX | 10:36:12 |
15 | 3,926.5000 | BATE | 10:37:16 |
355 | 3,926.5000 | BATE | 10:37:16 |
337 | 3,927.0000 | TRQX | 10:38:19 |
290 | 3,927.5000 | XLON | 10:39:45 |
30 | 3,928.0000 | CHIX | 10:40:15 |
283 | 3,928.0000 | CHIX | 10:40:15 |
263 | 3,927.0000 | TRQX | 10:41:15 |
275 | 3,927.0000 | CHIX | 10:42:12 |
218 | 3,929.5000 | BATE | 10:43:45 |
89 | 3,929.5000 | BATE | 10:43:45 |
294 | 3,930.0000 | XLON | 10:44:32 |
252 | 3,928.5000 | CHIX | 10:45:44 |
270 | 3,928.5000 | CHIX | 10:46:34 |
58 | 3,929.0000 | CHIX | 10:48:59 |
217 | 3,929.0000 | CHIX | 10:48:59 |
290 | 3,928.5000 | CHIX | 10:49:30 |
61 | 3,928.0000 | BATE | 10:50:36 |
101 | 3,928.0000 | TRQX | 10:50:36 |
60 | 3,928.0000 | CHIX | 10:50:36 |
5 | 3,926.0000 | BATE | 10:51:21 |
54 | 3,926.0000 | TRQX | 10:51:21 |
102 | 3,926.0000 | XLON | 10:51:21 |
13 | 3,926.0000 | TRQX | 10:51:21 |
100 | 3,926.0000 | TRQX | 10:51:21 |
181 | 3,926.0000 | XLON | 10:51:21 |
497 | 3,925.0000 | XLON | 10:51:55 |
155 | 3,921.5000 | XLON | 10:53:30 |
4 | 3,921.0000 | CHIX | 10:54:18 |
198 | 3,923.0000 | XLON | 10:55:15 |
28 | 3,923.0000 | XLON | 10:55:15 |
13 | 3,923.0000 | CHIX | 10:55:15 |
145 | 3,923.0000 | CHIX | 10:55:15 |
19 | 3,923.0000 | CHIX | 10:55:15 |
145 | 3,923.0000 | CHIX | 10:55:15 |
340 | 3,921.5000 | CHIX | 10:56:12 |
36 | 3,923.0000 | BATE | 10:56:51 |
136 | 3,923.0000 | CHIX | 10:56:51 |
292 | 3,923.0000 | CHIX | 10:56:51 |
513 | 3,922.0000 | TRQX | 10:57:53 |
198 | 3,920.5000 | XLON | 10:59:15 |
198 | 3,923.0000 | XLON | 11:00:00 |
186 | 3,923.0000 | XLON | 11:00:01 |
202 | 3,922.5000 | XLON | 11:00:01 |
50 | 3,922.5000 | CHIX | 11:00:45 |
263 | 3,922.5000 | CHIX | 11:00:45 |
244 | 3,927.5000 | CHIX | 11:03:11 |
257 | 3,927.0000 | CHIX | 11:03:31 |
262 | 3,927.0000 | CHIX | 11:03:31 |
180 | 3,926.0000 | CHIX | 11:05:31 |
109 | 3,926.0000 | CHIX | 11:05:31 |
286 | 3,921.5000 | CHIX | 11:07:37 |
294 | 3,921.0000 | CHIX | 11:07:37 |
126 | 3,922.5000 | XLON | 11:10:02 |
155 | 3,922.5000 | XLON | 11:10:02 |
126 | 3,922.0000 | TRQX | 11:10:02 |
165 | 3,922.0000 | TRQX | 11:10:02 |
77 | 3,921.0000 | TRQX | 11:11:51 |
198 | 3,922.5000 | BATE | 11:12:43 |
430 | 3,924.0000 | CHIX | 11:15:07 |
100 | 3,924.0000 | TRQX | 11:15:07 |
73 | 3,924.0000 | CHIX | 11:15:07 |
357 | 3,925.0000 | XLON | 11:16:01 |
361 | 3,924.0000 | CHIX | 11:16:07 |
346 | 3,922.5000 | CHIX | 11:17:46 |
75 | 3,921.5000 | XLON | 11:19:55 |
175 | 3,922.0000 | XLON | 11:21:14 |
242 | 3,922.0000 | CHIX | 11:21:14 |
77 | 3,922.0000 | BATE | 11:21:14 |
57 | 3,922.0000 | TRQX | 11:21:14 |
334 | 3,921.5000 | XLON | 11:21:15 |
348 | 3,921.0000 | CHIX | 11:22:39 |
385 | 3,918.5000 | CHIX | 11:26:46 |
376 | 3,920.0000 | BATE | 11:27:20 |
167 | 3,919.5000 | BATE | 11:27:21 |
174 | 3,919.5000 | BATE | 11:27:21 |
284 | 3,916.5000 | CHIX | 11:29:24 |
99 | 3,919.5000 | CHIX | 11:31:12 |
217 | 3,919.5000 | XLON | 11:31:12 |
16 | 3,919.5000 | XLON | 11:31:12 |
31 | 3,919.5000 | XLON | 11:31:12 |
214 | 3,919.5000 | CHIX | 11:31:12 |
342 | 3,920.0000 | BATE | 11:32:01 |
423 | 3,920.0000 | CHIX | 11:33:05 |
462 | 3,920.0000 | XLON | 11:34:32 |
364 | 3,919.5000 | TRQX | 11:37:28 |
438 | 3,918.5000 | CHIX | 11:39:02 |
307 | 3,917.5000 | TRQX | 11:39:45 |
126 | 3,918.0000 | TRQX | 11:40:02 |
301 | 3,918.5000 | TRQX | 11:41:21 |
200 | 3,918.0000 | AQXE | 11:41:21 |
258 | 3,918.0000 | AQXE | 11:43:02 |
104 | 3,918.0000 | AQXE | 11:43:02 |
355 | 3,918.0000 | CHIX | 11:44:20 |
415 | 3,917.5000 | XLON | 11:44:20 |
18 | 3,917.5000 | XLON | 11:44:20 |
219 | 3,917.0000 | CHIX | 11:46:27 |
201 | 3,917.0000 | CHIX | 11:46:27 |
375 | 3,916.0000 | XLON | 11:47:52 |
392 | 3,916.0000 | CHIX | 11:48:52 |
413 | 3,915.0000 | BATE | 11:49:17 |
402 | 3,914.5000 | XLON | 11:51:26 |
427 | 3,913.5000 | XLON | 11:51:50 |
371 | 3,914.0000 | CHIX | 11:54:45 |
200 | 3,913.5000 | XLON | 11:54:51 |
125 | 3,913.5000 | XLON | 11:54:51 |
107 | 3,913.5000 | XLON | 11:54:51 |
5 | 3,913.0000 | CHIX | 11:56:09 |
16 | 3,913.0000 | CHIX | 11:56:18 |
207 | 3,913.0000 | AQXE | 11:56:18 |
62 | 3,913.0000 | CHIX | 11:56:18 |
122 | 3,913.0000 | CHIX | 11:56:18 |
407 | 3,912.5000 | CHIX | 11:56:18 |
398 | 3,912.0000 | XLON | 11:57:40 |
390 | 3,912.0000 | XLON | 11:59:59 |
211 | 3,912.5000 | XLON | 12:01:01 |
213 | 3,912.5000 | XLON | 12:01:01 |
202 | 3,912.0000 | XLON | 12:01:02 |
206 | 3,912.0000 | XLON | 12:01:02 |
379 | 3,910.0000 | XLON | 12:04:04 |
282 | 3,909.0000 | CHIX | 12:05:16 |
94 | 3,909.0000 | CHIX | 12:05:16 |
405 | 3,907.5000 | XLON | 12:05:26 |
1 | 3,907.5000 | XLON | 12:05:26 |
212 | 3,910.5000 | XLON | 12:07:50 |
212 | 3,910.5000 | XLON | 12:07:50 |
15 | 3,910.5000 | XLON | 12:07:50 |
208 | 3,914.0000 | CHIX | 12:09:47 |
208 | 3,914.0000 | CHIX | 12:09:47 |
12 | 3,914.0000 | CHIX | 12:09:47 |
386 | 3,913.5000 | XLON | 12:09:48 |
366 | 3,913.5000 | TRQX | 12:09:48 |
29 | 3,913.5000 | TRQX | 12:09:48 |
362 | 3,913.5000 | XLON | 12:12:57 |
321 | 3,912.0000 | XLON | 12:13:27 |
130 | 3,917.5000 | BATE | 12:16:13 |
409 | 3,917.5000 | CHIX | 12:16:13 |
296 | 3,917.5000 | XLON | 12:16:13 |
78 | 3,917.0000 | BATE | 12:17:47 |
204 | 3,918.5000 | XLON | 12:18:53 |
204 | 3,918.5000 | XLON | 12:18:53 |
133 | 3,918.5000 | XLON | 12:18:53 |
292 | 3,916.0000 | XLON | 12:20:17 |
198 | 3,916.0000 | XLON | 12:20:17 |
44 | 3,916.0000 | XLON | 12:20:17 |
292 | 3,916.0000 | XLON | 12:20:17 |
82 | 3,916.0000 | XLON | 12:20:17 |
34 | 3,916.0000 | XLON | 12:20:17 |
163 | 3,916.0000 | XLON | 12:20:17 |
70 | 3,916.0000 | XLON | 12:20:17 |
240 | 3,918.0000 | XLON | 12:24:07 |
240 | 3,918.0000 | XLON | 12:24:07 |
104 | 3,918.5000 | BATE | 12:28:32 |
327 | 3,918.5000 | CHIX | 12:28:32 |
236 | 3,918.5000 | XLON | 12:28:32 |
76 | 3,918.5000 | TRQX | 12:28:32 |
56 | 3,918.0000 | CHIX | 12:28:32 |
201 | 3,919.5000 | XLON | 12:29:02 |
299 | 3,919.0000 | CHIX | 12:29:34 |
177 | 3,923.0000 | XLON | 12:30:40 |
57 | 3,923.0000 | TRQX | 12:30:40 |
246 | 3,923.0000 | CHIX | 12:30:40 |
78 | 3,923.0000 | BATE | 12:30:40 |
42 | 3,923.0000 | CHIX | 12:30:40 |
72 | 3,922.5000 | XLON | 12:30:40 |
99 | 3,922.5000 | CHIX | 12:30:40 |
23 | 3,922.5000 | TRQX | 12:30:40 |
242 | 3,922.5000 | CHIX | 12:30:41 |
170 | 3,922.5000 | CHIX | 12:30:41 |
81 | 3,925.5000 | XLON | 12:35:00 |
6 | 3,925.5000 | BATE | 12:35:00 |
276 | 3,925.5000 | XLON | 12:35:01 |
258 | 3,925.5000 | XLON | 12:35:01 |
68 | 3,923.5000 | BATE | 12:36:22 |
215 | 3,923.5000 | CHIX | 12:36:22 |
50 | 3,923.5000 | TRQX | 12:36:22 |
285 | 3,923.5000 | XLON | 12:36:22 |
155 | 3,923.5000 | XLON | 12:36:22 |
285 | 3,923.5000 | XLON | 12:36:22 |
42 | 3,923.5000 | XLON | 12:36:22 |
37 | 3,923.5000 | CHIX | 12:36:22 |
492 | 3,923.0000 | TRQX | 12:40:39 |
161 | 3,921.0000 | XLON | 12:41:14 |
402 | 3,922.0000 | BATE | 12:42:34 |
244 | 3,922.0000 | XLON | 12:42:34 |
64 | 3,922.0000 | XLON | 12:42:34 |
244 | 3,922.0000 | XLON | 12:42:34 |
23 | 3,922.0000 | XLON | 12:42:34 |
245 | 3,923.5000 | CHIX | 12:43:40 |
245 | 3,923.5000 | CHIX | 12:43:40 |
24 | 3,923.5000 | CHIX | 12:43:40 |
228 | 3,923.5000 | XLON | 12:47:59 |
228 | 3,923.5000 | XLON | 12:47:59 |
80 | 3,923.5000 | AQXE | 12:47:59 |
283 | 3,923.5000 | XLON | 12:48:23 |
57 | 3,926.0000 | BATE | 12:51:10 |
250 | 3,926.0000 | AQXE | 12:51:10 |
282 | 3,924.5000 | XLON | 12:51:36 |
282 | 3,924.5000 | XLON | 12:51:36 |
28 | 3,924.5000 | XLON | 12:51:36 |
176 | 3,926.5000 | CHIX | 12:54:49 |
56 | 3,926.5000 | BATE | 12:54:49 |
41 | 3,926.5000 | TRQX | 12:54:49 |
56 | 3,926.5000 | BATE | 12:54:49 |
56 | 3,926.5000 | BATE | 12:54:49 |
45 | 3,926.5000 | BATE | 12:54:49 |
290 | 3,925.5000 | XLON | 12:54:53 |
290 | 3,925.5000 | XLON | 12:54:53 |
208 | 3,924.5000 | BATE | 12:56:19 |
22 | 3,924.5000 | BATE | 12:56:19 |
252 | 3,924.5000 | XLON | 12:56:19 |
87 | 3,924.5000 | XLON | 12:56:19 |
182 | 3,927.5000 | XLON | 13:00:43 |
203 | 3,927.5000 | XLON | 13:00:54 |
24 | 3,927.5000 | CHIX | 13:00:54 |
433 | 3,927.5000 | BATE | 13:00:54 |
413 | 3,927.5000 | CHIX | 13:00:54 |
248 | 3,926.5000 | XLON | 13:01:56 |
502 | 3,926.5000 | XLON | 13:01:56 |
248 | 3,926.5000 | XLON | 13:01:56 |
70 | 3,926.5000 | XLON | 13:01:56 |
244 | 3,922.5000 | XLON | 13:04:41 |
147 | 3,924.5000 | BATE | 13:05:12 |
130 | 3,924.5000 | BATE | 13:05:12 |
109 | 3,924.5000 | BATE | 13:05:12 |
106 | 3,923.5000 | XLON | 13:05:29 |
128 | 3,923.5000 | XLON | 13:05:29 |
234 | 3,923.5000 | XLON | 13:05:29 |
115 | 3,923.5000 | XLON | 13:05:30 |
186 | 3,924.5000 | XLON | 13:10:05 |
445 | 3,924.5000 | BATE | 13:10:06 |
185 | 3,925.0000 | XLON | 13:12:05 |
156 | 3,925.5000 | XLON | 13:12:52 |
237 | 3,925.5000 | CHIX | 13:13:04 |
8 | 3,924.5000 | XLON | 13:13:18 |
229 | 3,924.5000 | XLON | 13:13:18 |
162 | 3,924.5000 | XLON | 13:13:18 |
75 | 3,924.5000 | XLON | 13:13:18 |
72 | 3,924.5000 | XLON | 13:13:19 |
106 | 3,925.0000 | XLON | 13:14:55 |
379 | 3,924.5000 | XLON | 13:15:01 |
33 | 3,921.5000 | BATE | 13:15:50 |
76 | 3,921.5000 | XLON | 13:15:50 |
437 | 3,922.0000 | XLON | 13:16:25 |
71 | 3,922.0000 | XLON | 13:16:25 |
150 | 3,922.0000 | XLON | 13:16:25 |
159 | 3,922.0000 | XLON | 13:16:25 |
71 | 3,922.0000 | XLON | 13:16:25 |
45 | 3,922.0000 | XLON | 13:16:25 |
43 | 3,921.0000 | XLON | 13:17:49 |
230 | 3,921.0000 | XLON | 13:17:49 |
43 | 3,921.0000 | XLON | 13:17:49 |
273 | 3,921.0000 | XLON | 13:17:49 |
84 | 3,921.0000 | XLON | 13:17:49 |
286 | 3,920.5000 | XLON | 13:19:26 |
425 | 3,920.5000 | XLON | 13:19:26 |
271 | 3,925.5000 | XLON | 13:24:43 |
271 | 3,925.5000 | XLON | 13:24:43 |
62 | 3,925.5000 | XLON | 13:24:43 |
180 | 3,925.5000 | CHIX | 13:24:43 |
246 | 3,927.5000 | CHIX | 13:26:04 |
42 | 3,928.0000 | BATE | 13:28:01 |
31 | 3,928.0000 | TRQX | 13:28:01 |
31 | 3,928.0000 | TRQX | 13:28:01 |
81 | 3,928.0000 | TRQX | 13:28:01 |
42 | 3,928.0000 | BATE | 13:28:01 |
31 | 3,928.0000 | TRQX | 13:28:01 |
44 | 3,928.0000 | TRQX | 13:28:01 |
42 | 3,928.0000 | BATE | 13:28:01 |
134 | 3,928.0000 | CHIX | 13:28:01 |
116 | 3,928.0000 | CHIX | 13:28:01 |
230 | 3,928.0000 | BATE | 13:28:01 |
116 | 3,928.0000 | TRQX | 13:28:01 |
62 | 3,928.0000 | BATE | 13:28:02 |
504 | 3,931.0000 | BATE | 13:29:40 |
98 | 3,931.5000 | CHIX | 13:32:02 |
401 | 3,931.5000 | CHIX | 13:32:09 |
213 | 3,931.5000 | CHIX | 13:32:59 |
213 | 3,931.5000 | CHIX | 13:32:59 |
31 | 3,931.0000 | CHIX | 13:33:05 |
67 | 3,931.0000 | BATE | 13:33:05 |
436 | 3,931.0000 | CHIX | 13:33:05 |
213 | 3,931.0000 | CHIX | 13:33:05 |
153 | 3,931.0000 | XLON | 13:33:05 |
50 | 3,931.0000 | TRQX | 13:33:05 |
36 | 3,931.0000 | CHIX | 13:33:05 |
67 | 3,932.0000 | XLON | 13:36:50 |
175 | 3,932.0000 | XLON | 13:36:50 |
175 | 3,932.0000 | XLON | 13:36:50 |
67 | 3,932.0000 | XLON | 13:36:50 |
100 | 3,932.0000 | XLON | 13:36:50 |
388 | 3,933.0000 | BATE | 13:38:15 |
125 | 3,933.0000 | BATE | 13:38:15 |
263 | 3,932.5000 | XLON | 13:38:16 |
360 | 3,935.5000 | XLON | 13:42:14 |
341 | 3,934.5000 | CHIX | 13:42:24 |
290 | 3,936.5000 | BATE | 13:43:32 |
78 | 3,938.5000 | XLON | 13:46:08 |
301 | 3,938.0000 | XLON | 13:47:48 |
272 | 3,938.0000 | BATE | 13:49:30 |
92 | 3,938.0000 | BATE | 13:49:30 |
387 | 3,940.0000 | BATE | 13:49:54 |
369 | 3,940.0000 | TRQX | 13:49:54 |
51 | 3,939.5000 | TRQX | 13:55:17 |
159 | 3,939.5000 | XLON | 13:55:17 |
329 | 3,939.5000 | CHIX | 13:55:17 |
304 | 3,938.5000 | XLON | 13:56:46 |
304 | 3,939.0000 | XLON | 13:57:31 |
248 | 3,937.5000 | XLON | 13:57:56 |
407 | 3,940.0000 | CHIX | 13:59:12 |
48 | 3,944.0000 | AQXE | 14:03:00 |
186 | 3,944.0000 | CHIX | 14:03:20 |
132 | 3,944.0000 | CHIX | 14:03:20 |
252 | 3,941.5000 | AQXE | 14:04:19 |
274 | 3,942.0000 | XLON | 14:05:15 |
249 | 3,941.0000 | XLON | 14:06:30 |
261 | 3,944.5000 | XLON | 14:09:13 |
209 | 3,946.5000 | CHIX | 14:09:42 |
305 | 3,945.0000 | TRQX | 14:10:21 |
306 | 3,942.5000 | CHIX | 14:12:38 |
300 | 3,941.0000 | CHIX | 14:13:35 |
190 | 3,942.0000 | CHIX | 14:15:12 |
72 | 3,942.0000 | TRQX | 14:15:12 |
215 | 3,941.5000 | CHIX | 14:16:12 |
48 | 3,941.5000 | CHIX | 14:16:12 |
476 | 3,943.0000 | XLON | 14:18:16 |
129 | 3,942.5000 | CHIX | 14:18:18 |
126 | 3,943.0000 | XLON | 14:20:02 |
32 | 3,943.0000 | XLON | 14:20:02 |
12 | 3,943.0000 | XLON | 14:20:02 |
325 | 3,943.0000 | CHIX | 14:21:31 |
251 | 3,942.0000 | BATE | 14:21:38 |
93 | 3,942.0000 | BATE | 14:21:38 |
116 | 3,943.5000 | XLON | 14:23:26 |
199 | 3,943.5000 | XLON | 14:23:48 |
248 | 3,943.5000 | XLON | 14:23:48 |
56 | 3,943.5000 | XLON | 14:23:48 |
52 | 3,942.5000 | BATE | 14:25:14 |
273 | 3,944.5000 | XLON | 14:26:16 |
277 | 3,945.0000 | XLON | 14:27:38 |
381 | 3,946.5000 | BATE | 14:28:15 |
137 | 3,948.0000 | XLON | 14:30:12 |
123 | 3,948.0000 | XLON | 14:30:12 |
72 | 3,948.0000 | XLON | 14:30:12 |
117 | 3,948.0000 | XLON | 14:30:12 |
73 | 3,948.0000 | CHIX | 14:30:12 |
330 | 3,948.0000 | CHIX | 14:30:12 |
229 | 3,946.0000 | XLON | 14:30:56 |
215 | 3,946.0000 | CHIX | 14:30:56 |
35 | 3,946.0000 | CHIX | 14:30:56 |
448 | 3,945.5000 | XLON | 14:32:06 |
398 | 3,948.5000 | CHIX | 14:33:04 |
76 | 3,948.5000 | AQXE | 14:33:04 |
123 | 3,950.0000 | XLON | 14:34:18 |
137 | 3,950.0000 | XLON | 14:34:18 |
46 | 3,950.0000 | TRQX | 14:34:18 |
49 | 3,950.0000 | TRQX | 14:34:18 |
121 | 3,950.0000 | TRQX | 14:34:18 |
31 | 3,950.0000 | CHIX | 14:34:18 |
215 | 3,946.0000 | CHIX | 14:35:17 |
152 | 3,946.0000 | CHIX | 14:35:17 |
415 | 3,948.0000 | CHIX | 14:36:23 |
71 | 3,950.0000 | BATE | 14:37:33 |
78 | 3,950.0000 | BATE | 14:37:34 |
255 | 3,950.0000 | BATE | 14:37:35 |
370 | 3,948.5000 | XLON | 14:37:46 |
100 | 3,948.0000 | XLON | 14:38:58 |
262 | 3,948.0000 | XLON | 14:38:59 |
44 | 3,950.0000 | TRQX | 14:40:06 |
155 | 3,950.0000 | TRQX | 14:40:06 |
24 | 3,950.0000 | TRQX | 14:40:06 |
216 | 3,950.0000 | TRQX | 14:40:28 |
214 | 3,951.5000 | BATE | 14:41:20 |
6 | 3,951.5000 | CHIX | 14:41:20 |
230 | 3,953.5000 | CHIX | 14:42:23 |
126 | 3,953.5000 | CHIX | 14:42:57 |
196 | 3,954.5000 | AQXE | 14:43:21 |
256 | 3,953.5000 | XLON | 14:44:18 |
143 | 3,959.5000 | XLON | 14:45:11 |
54 | 3,959.5000 | XLON | 14:45:11 |
180 | 3,959.0000 | TRQX | 14:45:55 |
54 | 3,959.0000 | TRQX | 14:45:55 |
248 | 3,959.0000 | CHIX | 14:46:48 |
137 | 3,959.5000 | CHIX | 14:47:30 |
26 | 3,959.5000 | CHIX | 14:47:30 |
68 | 3,959.5000 | CHIX | 14:47:30 |
244 | 3,960.0000 | BATE | 14:48:46 |
8 | 3,960.0000 | BATE | 14:48:46 |
189 | 3,972.0000 | TRQX | 14:57:21 |
34 | 3,973.0000 | CHIX | 14:58:32 |
148 | 3,973.0000 | CHIX | 14:58:32 |
12 | 3,973.0000 | CHIX | 14:58:32 |
122 | 3,974.5000 | TRQX | 15:00:22 |
66 | 3,974.5000 | CHIX | 15:00:22 |
45 | 3,971.5000 | BATE | 15:02:35 |
182 | 3,971.5000 | BATE | 15:02:35 |
172 | 3,967.5000 | BATE | 15:04:04 |
204 | 3,965.0000 | XLON | 15:04:48 |
155 | 3,961.0000 | CHIX | 15:05:30 |
124 | 3,957.0000 | TRQX | 15:06:31 |
209 | 3,961.5000 | CHIX | 15:07:26 |
198 | 3,957.0000 | CHIX | 15:08:24 |
194 | 3,957.0000 | XLON | 15:09:49 |
143 | 3,954.0000 | XLON | 15:10:46 |
54 | 3,954.0000 | XLON | 15:10:46 |
209 | 3,955.5000 | CHIX | 15:12:19 |
196 | 3,959.5000 | BATE | 15:12:50 |
138 | 3,963.0000 | XLON | 15:14:00 |
54 | 3,963.0000 | XLON | 15:14:00 |
149 | 3,967.0000 | AQXE | 15:15:02 |
47 | 3,967.0000 | AQXE | 15:15:02 |
53 | 3,968.5000 | XLON | 15:16:12 |
60 | 3,968.5000 | XLON | 15:16:12 |
1 | 3,965.0000 | CHIX | 15:16:49 |
1 | 3,965.0000 | CHIX | 15:16:50 |
1 | 3,965.0000 | CHIX | 15:16:50 |
1 | 3,965.0000 | CHIX | 15:16:50 |
73 | 3,965.5000 | CHIX | 15:17:03 |
131 | 3,965.5000 | AQXE | 15:17:03 |
202 | 3,966.5000 | BATE | 15:18:07 |
60 | 3,961.5000 | TRQX | 15:19:10 |
146 | 3,961.5000 | TRQX | 15:19:10 |
196 | 3,961.0000 | XLON | 15:20:27 |
209 | 3,956.0000 | CHIX | 15:21:57 |
194 | 3,955.5000 | XLON | 15:23:25 |
2 | 3,955.0000 | XLON | 15:24:00 |
3 | 3,955.0000 | XLON | 15:24:00 |
191 | 3,955.0000 | AQXE | 15:24:00 |
198 | 3,954.5000 | TRQX | 15:24:57 |
191 | 3,952.0000 | CHIX | 15:26:20 |
22 | 3,954.0000 | CHIX | 15:28:15 |
206 | 3,954.0000 | CHIX | 15:28:15 |
60 | 3,954.5000 | AQXE | 15:28:50 |
130 | 3,954.5000 | AQXE | 15:28:50 |
202 | 3,957.5000 | CHIX | 15:30:09 |
14 | 3,959.0000 | BATE | 15:31:54 |
208 | 3,959.0000 | BATE | 15:31:54 |
196 | 3,956.5000 | BATE | 15:33:19 |
207 | 3,956.0000 | CHIX | 15:34:27 |
185 | 3,957.5000 | BATE | 15:35:33 |
38 | 3,957.5000 | BATE | 15:35:33 |
219 | 3,956.0000 | BATE | 15:36:59 |
1 | 3,954.0000 | XLON | 15:38:14 |
60 | 3,954.0000 | XLON | 15:38:14 |
60 | 3,954.0000 | XLON | 15:38:14 |
73 | 3,954.0000 | XLON | 15:38:14 |
54 | 3,955.0000 | CHIX | 15:39:20 |
52 | 3,955.0000 | BATE | 15:39:20 |
48 | 3,955.0000 | BATE | 15:39:20 |
46 | 3,955.0000 | TRQX | 15:39:20 |
4 | 3,955.0000 | CHIX | 15:39:20 |
46 | 3,954.0000 | TRQX | 15:40:19 |
49 | 3,954.0000 | TRQX | 15:40:19 |
96 | 3,954.0000 | XLON | 15:40:19 |
203 | 3,958.0000 | CHIX | 15:41:43 |
1 | 3,958.0000 | CHIX | 15:41:43 |
47 | 3,958.5000 | XLON | 15:43:03 |
10 | 3,958.5000 | XLON | 15:43:03 |
15 | 3,958.5000 | XLON | 15:43:03 |
65 | 3,958.5000 | XLON | 15:43:03 |
60 | 3,958.5000 | XLON | 15:43:03 |
200 | 3,956.5000 | XLON | 15:43:56 |
84 | 3,954.0000 | TRQX | 15:44:59 |
70 | 3,954.0000 | TRQX | 15:44:59 |
34 | 3,954.0000 | TRQX | 15:44:59 |
206 | 3,952.0000 | CHIX | 15:46:22 |
17 | 3,951.5000 | BATE | 15:47:32 |
141 | 3,951.5000 | BATE | 15:47:32 |
62 | 3,951.5000 | BATE | 15:47:33 |
100 | 3,949.5000 | CHIX | 15:49:01 |
99 | 3,949.5000 | CHIX | 15:49:01 |
197 | 3,951.5000 | CHIX | 15:49:45 |
154 | 3,952.5000 | BATE | 15:50:57 |
40 | 3,952.5000 | CHIX | 15:50:57 |
178 | 3,954.0000 | CHIX | 15:52:24 |
21 | 3,954.0000 | CHIX | 15:52:24 |
217 | 3,955.5000 | CHIX | 15:53:01 |
230 | 3,957.5000 | BATE | 15:54:29 |
202 | 3,957.5000 | CHIX | 15:55:55 |
192 | 3,955.0000 | XLON | 15:56:43 |
202 | 3,952.5000 | XLON | 15:57:51 |
78 | 3,953.5000 | XLON | 15:59:13 |
121 | 3,953.5000 | XLON | 15:59:13 |
154 | 3,954.0000 | XLON | 16:00:20 |
50 | 3,954.0000 | XLON | 16:00:22 |
19 | 3,953.0000 | CHIX | 16:01:09 |
44 | 3,953.0000 | CHIX | 16:01:09 |
140 | 3,953.0000 | CHIX | 16:01:09 |
192 | 3,952.5000 | CHIX | 16:02:00 |
218 | 3,952.0000 | CHIX | 16:03:02 |
182 | 3,950.5000 | CHIX | 16:04:03 |
10 | 3,950.5000 | BATE | 16:04:03 |
96 | 3,950.5000 | XLON | 16:05:19 |
188 | 3,950.5000 | XLON | 16:05:40 |
35 | 3,949.5000 | CHIX | 16:07:15 |
85 | 3,949.5000 | CHIX | 16:07:15 |
70 | 3,949.5000 | CHIX | 16:07:15 |
20 | 3,949.5000 | CHIX | 16:07:17 |
198 | 3,949.0000 | CHIX | 16:07:37 |
190 | 3,951.0000 | CHIX | 16:09:02 |
222 | 3,952.0000 | BATE | 16:09:45 |
192 | 3,950.5000 | XLON | 16:10:27 |
216 | 3,952.5000 | XLON | 16:11:22 |
100 | 3,955.0000 | XLON | 16:12:31 |
119 | 3,955.0000 | XLON | 16:12:31 |
220 | 3,956.5000 | CHIX | 16:13:21 |
211 | 3,954.0000 | XLON | 16:14:17 |
192 | 3,952.0000 | BATE | 16:15:04 |
221 | 3,951.0000 | CHIX | 16:15:56 |
189 | 3,952.5000 | CHIX | 16:17:23 |
209 | 3,953.0000 | XLON | 16:17:42 |
199 | 3,950.0000 | XLON | 16:18:41 |
224 | 3,950.5000 | XLON | 16:19:25 |
16 | 3,949.0000 | TRQX | 16:20:12 |
124 | 3,949.0000 | TRQX | 16:20:12 |
57 | 3,949.0000 | CHIX | 16:20:12 |
189 | 3,947.0000 | CHIX | 16:20:59 |
196 | 3,947.5000 | CHIX | 16:21:37 |
171 | 3,949.5000 | TRQX | 16:22:23 |
40 | 3,949.5000 | TRQX | 16:22:23 |
62 | 3,947.5000 | AQXE | 16:23:10 |
48 | 3,947.5000 | BATE | 16:23:10 |
83 | 3,947.5000 | XLON | 16:23:10 |
197 | 3,946.5000 | TRQX | 16:23:55 |
214 | 3,946.0000 | CHIX | 16:24:23 |
207 | 3,944.5000 | BATE | 16:25:11 |
195 | 3,946.0000 | AQXE | 16:26:01 |
206 | 3,947.0000 | CHIX | 16:26:36 |
192 | 3,949.0000 | CHIX | 16:27:24 |
344 | 3,950.5000 | XLON | 16:28:58 |