Transaction in Own Shares, 10 Jun 2021 16:57

10 June 2021, 16:57

Source - LSE Regulatory

RNS Number : 5513B

Unilever PLC

10 June 2021


10 June 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:		10 June 2021
Number of ordinary shares purchased:		351,995
Highest price paid per share:		GBp 4,303.0000
Lowest price paid per share:		GBp 4,255.5000
Volume weighted average price paid per share:		GBp 4,285.0562

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 6 May 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 12,010,166 of its ordinary shares in treasury and has 2,617,233,606 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,287.0444	194,186
BATS	4,282.8582	95,842
Chi-X	4,282.3472	50,554
Turquoise	4,281.6856	11,413

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
293	4,263.50		BATE		08:05:12
16	4,263.50		BATE		08:06:34
72	4,263.50		BATE		08:06:34
54	4,263.50		BATE		08:06:34
22	4,263.50		BATE		08:06:34
126	4,263.50		BATE		08:06:34
460	4,263.50		BATE		08:06:34
151	4,261.00		BATE		08:07:38
175	4,261.00		BATE		08:07:38
346	4,261.00		BATE		08:08:33
33	4,257.50		BATE		08:08:38
270	4,257.50		BATE		08:09:06
295	4,256.00		BATE		08:09:52
315	4,258.50		BATE		08:10:31
324	4,257.50		BATE		08:11:38
322	4,256.00		BATE		08:12:08
129	4,258.00		BATE		08:13:34
213	4,258.00		BATE		08:13:34
381	4,258.00		BATE		08:13:34
340	4,260.50		BATE		08:15:04
300	4,262.50		BATE		08:15:38
373	4,262.50		BATE		08:17:45
333	4,262.50		BATE		08:18:02
314	4,262.50		BATE		08:19:06
290	4,262.00		BATE		08:20:04
111	4,262.50		BATE		08:22:12
129	4,262.50		BATE		08:22:12
18	4,262.50		BATE		08:22:12
57	4,262.50		BATE		08:22:12
9	4,262.50		BATE		08:22:12
353	4,263.00		BATE		08:22:28
353	4,261.00		BATE		08:23:38
298	4,263.50		BATE		08:25:05
308	4,262.00		BATE		08:26:44
140	4,262.00		BATE		08:27:02
6	4,261.50		BATE		08:28:02
341	4,264.50		BATE		08:28:50
289	4,274.50		BATE		08:31:31
33	4,274.50		BATE		08:31:32
306	4,279.50		BATE		08:32:32
101	4,281.00		BATE		08:32:57
8	4,281.00		BATE		08:32:57
24	4,281.00		BATE		08:32:57
63	4,281.00		BATE		08:32:57
26	4,281.00		BATE		08:33:04
99	4,281.00		BATE		08:33:08
31	4,281.00		BATE		08:33:17
13	4,281.00		BATE		08:33:17
67	4,281.00		BATE		08:33:18
68	4,281.00		BATE		08:33:18
12	4281.0000		BATE		08:33:18
29	4281.0000		BATE		08:33:18
40	4281.0000		BATE		08:33:18
64	4281.0000		BATE		08:33:18
386	4283.0000		BATE		08:36:07
123	4281.0000		BATE		08:36:45
16	4281.0000		BATE		08:36:45
40	4281.0000		BATE		08:36:45
15	4281.0000		BATE		08:36:45
15	4281.0000		BATE		08:36:45
37	4281.0000		BATE		08:36:45
60	4281.0000		BATE		08:36:52
332	4282.0000		BATE		08:38:37
100	4280.5000		BATE		08:40:15
50	4280.5000		BATE		08:40:15
88	4280.5000		BATE		08:40:15
50	4280.5000		BATE		08:40:15
90	4281.0000		BATE		08:41:26
160	4281.0000		BATE		08:41:28
129	4285.0000		BATE		08:43:33
124	4285.0000		BATE		08:43:33
70	4285.0000		BATE		08:43:33
346	4285.5000		BATE		08:45:02
222	4289.0000		BATE		08:47:46
123	4289.0000		BATE		08:47:46
102	4293.0000		BATE		08:50:21
2	4294.0000		BATE		08:51:14
306	4293.5000		BATE		08:51:17
347	4294.0000		BATE		08:51:17
353	4296.0000		BATE		08:54:44
336	4296.0000		BATE		08:54:58
298	4291.5000		BATE		08:56:20
292	4294.0000		BATE		08:59:15
317	4295.0000		BATE		09:00:09
79	4294.0000		BATE		09:02:01
22	4294.0000		BATE		09:02:01
17	4294.0000		BATE		09:02:01
125	4294.0000		BATE		09:02:01
46	4294.0000		BATE		09:02:01
22	4293.5000		BATE		09:02:21
16	4293.5000		BATE		09:02:21
10	4293.5000		BATE		09:02:21
116	4293.5000		BATE		09:02:21
99	4293.5000		BATE		09:02:21
8	4293.5000		BATE		09:02:21
30	4293.5000		BATE		09:02:21
20	4296.0000		BATE		09:03:40
304	4296.0000		BATE		09:04:32
326	4298.5000		BATE		09:05:58
31	4299.5000		BATE		09:07:40
46	4299.0000		BATE		09:08:02
296	4299.0000		BATE		09:08:02
112	4302.5000		BATE		09:10:33
323	4302.5000		BATE		09:10:33
143	4299.5000		BATE		09:10:55
47	4299.5000		BATE		09:10:55
27	4299.5000		BATE		09:10:55
39	4299.5000		BATE		09:10:55
38	4299.5000		BATE		09:10:55
308	4300.5000		BATE		09:14:05
358	4301.5000		BATE		09:16:03
28	4302.5000		BATE		09:17:27
100	4302.5000		BATE		09:17:27
215	4302.5000		BATE		09:17:27
21	4301.0000		BATE		09:19:12
7	4301.0000		BATE		09:19:12
28	4301.0000		BATE		09:19:12
9	4301.0000		BATE		09:19:12
34	4301.0000		BATE		09:19:13
30	4301.5000		BATE		09:19:50
190	4301.5000		BATE		09:19:50
66	4301.5000		BATE		09:20:05
331	4302.0000		BATE		09:22:33
14	4299.0000		BATE		09:23:30
20	4299.0000		BATE		09:23:30
43	4299.0000		BATE		09:23:30
226	4299.0000		BATE		09:23:30
43	4299.0000		BATE		09:23:30
14	4299.0000		BATE		09:26:32
116	4298.0000		BATE		09:27:10
86	4298.0000		BATE		09:27:10
101	4299.0000		BATE		09:27:10
11	4299.0000		BATE		09:27:10
116	4299.0000		BATE		09:27:10
40	4299.0000		BATE		09:27:10
18	4299.0000		BATE		09:27:10
83	4298.0000		BATE		09:27:31
279	4295.0000		BATE		09:28:46
56	4295.0000		BATE		09:28:46
332	4295.0000		BATE		09:31:27
33	4296.0000		BATE		09:33:10
47	4296.0000		BATE		09:33:10
233	4296.0000		BATE		09:33:16
350	4300.5000		BATE		09:35:58
97	4301.0000		BATE		09:36:32
81	4301.5000		BATE		09:37:54
27	4301.5000		BATE		09:37:54
115	4301.5000		BATE		09:37:54
6	4301.5000		BATE		09:37:54
118	4301.5000		BATE		09:37:54
338	4300.5000		BATE		09:39:03
347	4300.5000		BATE		09:42:26
214	4297.5000		BATE		09:44:27
127	4297.5000		BATE		09:44:27
100	4298.5000		BATE		09:46:05
50	4298.5000		BATE		09:46:05
200	4298.0000		BATE		09:47:02
95	4298.0000		BATE		09:47:02
25	4296.5000		BATE		09:48:29
133	4296.5000		BATE		09:48:29
17	4296.5000		BATE		09:48:29
74	4296.5000		BATE		09:48:36
100	4296.5000		BATE		09:48:36
337	4297.0000		BATE		09:50:18
59	4297.5000		BATE		09:53:11
60	4297.5000		BATE		09:53:15
21	4297.5000		BATE		09:53:15
193	4297.5000		BATE		09:53:15
52	4296.0000		BATE		09:55:31
234	4296.0000		BATE		09:55:31
109	4297.0000		BATE		09:58:24
29	4297.0000		BATE		09:58:24
28	4297.0000		BATE		09:58:41
72	4297.0000		BATE		09:58:41
100	4297.0000		BATE		09:58:41
164	4297.0000		BATE		09:58:51
148	4297.0000		BATE		09:58:52
2	4297.0000		BATE		09:58:53
31	4295.5000		BATE		10:00:29
47	4296.0000		BATE		10:00:29
78	4296.0000		BATE		10:00:29
41	4296.0000		BATE		10:00:29
38	4296.0000		BATE		10:00:29
100	4296.0000		BATE		10:00:29
66	4292.0000		BATE		10:03:54
100	4292.0000		BATE		10:03:54
177	4292.0000		BATE		10:03:54
45	4289.5000		BATE		10:05:46
101	4290.5000		BATE		10:07:25
50	4290.5000		BATE		10:07:25
355	4290.0000		BATE		10:07:33
32	4291.5000		BATE		10:09:59
100	4291.5000		BATE		10:09:59
173	4291.5000		BATE		10:09:59
10	4291.5000		BATE		10:10:02
60	4291.5000		BATE		10:13:06
324	4293.5000		BATE		10:14:25
100	4293.0000		BATE		10:16:18
68	4293.0000		BATE		10:17:32
20	4293.0000		BATE		10:17:32
9	4293.0000		BATE		10:17:32
20	4293.0000		BATE		10:17:32
15	4293.0000		BATE		10:17:32
7	4293.0000		BATE		10:17:32
75	4293.0000		BATE		10:17:32
50	4293.0000		BATE		10:17:32
71	4293.0000		BATE		10:17:32
1	4293.5000		BATE		10:18:23
34	4293.5000		BATE		10:18:38
23	4293.5000		BATE		10:18:38
250	4293.5000		BATE		10:18:38
8	4293.5000		BATE		10:18:43
27	4293.5000		BATE		10:18:43
8	4293.5000		BATE		10:18:43
8	4293.5000		BATE		10:20:34
2	4293.5000		BATE		10:20:43
11	4293.5000		BATE		10:20:43
22	4293.5000		BATE		10:20:43
11	4293.5000		BATE		10:20:43
13	4293.5000		BATE		10:20:43
14	4293.5000		BATE		10:20:43
29	4293.5000		BATE		10:20:43
11	4293.5000		BATE		10:20:43
13	4293.5000		BATE		10:20:43
33	4293.5000		BATE		10:20:43
11	4293.5000		BATE		10:20:43
22	4293.5000		BATE		10:20:43
17	4293.5000		BATE		10:20:43
16	4293.5000		BATE		10:20:43
14	4293.5000		BATE		10:20:43
31	4293.5000		BATE		10:20:43
31	4293.5000		BATE		10:20:43
100	4291.5000		BATE		10:22:50
203	4296.0000		BATE		10:26:03
92	4296.0000		BATE		10:26:03
121	4296.0000		BATE		10:26:03
31	4295.5000		BATE		10:27:37
57	4295.5000		BATE		10:28:37
461	4296.0000		BATE		10:30:00
76	4294.0000		BATE		10:30:11
45	4294.0000		BATE		10:30:11
27	4294.0000		BATE		10:30:11
192	4294.0000		BATE		10:30:11
4	4293.0000		BATE		10:34:49
215	4293.0000		BATE		10:34:49
116	4293.0000		BATE		10:34:51
15	4292.0000		BATE		10:35:35
338	4292.0000		BATE		10:35:35
229	4290.5000		BATE		10:38:34
60	4290.5000		BATE		10:38:34
227	4290.5000		BATE		10:39:54
20	4290.5000		BATE		10:39:54
80	4290.5000		BATE		10:40:16
213	4291.0000		BATE		10:44:07
72	4291.0000		BATE		10:44:07
298	4290.0000		BATE		10:45:33
354	4289.5000		BATE		10:48:06
37	4288.0000		BATE		10:50:22
7	4288.0000		BATE		10:50:39
50	4288.0000		BATE		10:50:39
116	4288.0000		BATE		10:50:39
72	4288.0000		BATE		10:50:39
23	4288.0000		BATE		10:50:39
313	4288.5000		BATE		10:52:40
30	4289.0000		BATE		10:54:45
21	4290.0000		BATE		10:56:01
42	4290.0000		BATE		10:56:01
68	4290.0000		BATE		10:56:01
18	4290.0000		BATE		10:56:01
87	4290.0000		BATE		10:56:01
94	4290.0000		BATE		10:56:01
204	4289.5000		BATE		10:57:54
101	4289.5000		BATE		10:57:54
299	4289.0000		BATE		11:01:07
26	4288.5000		BATE		11:02:25
32	4288.5000		BATE		11:02:25
12	4288.5000		BATE		11:02:25
258	4288.5000		BATE		11:02:25
12	4288.5000		BATE		11:02:32
313	4289.0000		BATE		11:05:26
315	4289.5000		BATE		11:07:04
25	4293.0000		BATE		11:10:02
85	4293.0000		BATE		11:10:02
78	4293.0000		BATE		11:10:02
19	4293.0000		BATE		11:10:02
105	4293.0000		BATE		11:10:02
293	4296.5000		BATE		11:12:03
328	4296.5000		BATE		11:16:28
299	4295.5000		BATE		11:16:57
386	4294.0000		BATE		11:21:26
301	4294.5000		BATE		11:23:18
397	4296.0000		BATE		11:27:26
38	4297.5000		BATE		11:29:23
315	4297.5000		BATE		11:29:23
144	4295.5000		BATE		11:32:41
8	4295.5000		BATE		11:32:41
91	4295.0000		BATE		11:32:53
3	4295.0000		BATE		11:32:53
172	4295.0000		BATE		11:32:53
21	4295.0000		BATE		11:32:53
12	4295.0000		BATE		11:32:53
348	4294.5000		BATE		11:37:35
137	4294.5000		BATE		11:38:07
63	4294.5000		BATE		11:38:14
18	4294.5000		BATE		11:38:14
62	4294.5000		BATE		11:38:14
40	4294.5000		BATE		11:38:14
100	4295.0000		BATE		11:41:44
100	4295.0000		BATE		11:41:44
19	4295.0000		BATE		11:41:44
38	4295.0000		BATE		11:41:44
20	4295.0000		BATE		11:41:44
15	4295.0000		BATE		11:41:48
269	4295.0000		BATE		11:43:05
85	4295.0000		BATE		11:43:05
197	4293.0000		BATE		11:46:12
100	4293.0000		BATE		11:46:12
353	4292.0000		BATE		11:49:21
321	4291.0000		BATE		11:52:01
175	4290.5000		BATE		11:54:31
119	4290.5000		BATE		11:54:31
342	4291.0000		BATE		11:57:21
11	4291.0000		BATE		11:58:16
8	4291.0000		BATE		11:58:16
58	4291.0000		BATE		11:58:16
100	4291.0000		BATE		11:58:16
100	4291.0000		BATE		11:58:16
9	4291.0000		BATE		11:58:16
27	4291.0000		BATE		11:59:51
100	4291.0000		BATE		11:59:51
100	4291.0000		BATE		11:59:51
97	4291.0000		BATE		11:59:51
324	4292.5000		BATE		12:02:15
316	4289.0000		BATE		12:04:35
313	4287.5000		BATE		12:08:03
14	4287.5000		BATE		12:10:03
100	4288.0000		BATE		12:10:53
121	4289.5000		BATE		12:11:54
4	4289.5000		BATE		12:12:28
60	4289.5000		BATE		12:12:28
157	4289.5000		BATE		12:12:28
334	4293.0000		BATE		12:14:00
96	4295.0000		BATE		12:16:31
250	4295.0000		BATE		12:16:32
59	4298.0000		BATE		12:19:00
61	4298.0000		BATE		12:19:38
51	4298.0000		BATE		12:19:38
61	4298.0000		BATE		12:19:40
75	4298.0000		BATE		12:20:08
349	4294.5000		BATE		12:22:06
54	4291.5000		BATE		12:26:03
250	4291.5000		BATE		12:26:03
30	4290.0000		BATE		12:28:28
156	4290.0000		BATE		12:28:28
133	4290.0000		BATE		12:28:48
173	4292.5000		BATE		12:32:02
156	4292.5000		BATE		12:32:03
29	4290.0000		BATE		12:34:20
241	4290.0000		BATE		12:34:20
55	4290.0000		BATE		12:34:20
286	4287.5000		BATE		12:37:02
35	4285.5000		BATE		12:39:17
320	4286.5000		BATE		12:40:02
19	4286.5000		BATE		12:40:02
151	4286.0000		BATE		12:43:01
186	4286.5000		BATE		12:43:38
96	4288.0000		BATE		12:45:09
212	4288.0000		BATE		12:45:09
320	4291.5000		BATE		12:47:34
195	4289.5000		BATE		12:50:48
115	4289.5000		BATE		12:51:05
248	4289.0000		BATE		12:52:54
83	4289.0000		BATE		12:52:55
227	4290.0000		BATE		12:55:37
70	4290.0000		BATE		12:55:37
10	4287.5000		BATE		12:58:11
250	4287.5000		BATE		12:58:12
328	4288.0000		BATE		13:00:19
314	4287.5000		BATE		13:02:58
66	4290.0000		BATE		13:06:14
86	4290.0000		BATE		13:06:14
157	4290.0000		BATE		13:06:14
24	4290.5000		BATE		13:07:49
10	4290.5000		BATE		13:07:54
100	4290.5000		BATE		13:07:54
31	4290.5000		BATE		13:08:00
69	4290.5000		BATE		13:08:00
71	4290.5000		BATE		13:09:11
31	4291.0000		BATE		13:10:00
292	4291.0000		BATE		13:10:43
60	4292.5000		BATE		13:13:41
100	4293.0000		BATE		13:13:55
215	4293.0000		BATE		13:13:55
7	4293.0000		BATE		13:14:10
197	4294.0000		BATE		13:16:31
98	4294.0000		BATE		13:16:31
13	4294.0000		BATE		13:16:31
246	4294.0000		BATE		13:18:03
62	4294.0000		BATE		13:18:03
5	4294.0000		BATE		13:18:03
302	4293.5000		BATE		13:20:59
310	4293.0000		BATE		13:22:34
60	4293.5000		BATE		13:25:24
339	4294.5000		BATE		13:26:11
148	4292.5000		BATE		13:30:01
182	4292.5000		BATE		13:30:01
352	4292.0000		BATE		13:30:21
201	4285.5000		BATE		13:32:23
104	4285.5000		BATE		13:32:23
21	4285.5000		BATE		13:32:23
293	4284.5000		BATE		13:34:37
302	4281.0000		BATE		13:36:51
20	4281.0000		BATE		13:36:51
100	4279.5000		BATE		13:39:10
37	4279.0000		BATE		13:39:17
191	4279.0000		BATE		13:39:17
97	4279.0000		BATE		13:39:17
40	4277.5000		BATE		13:42:40
14	4277.5000		BATE		13:42:40
79	4277.5000		BATE		13:42:40
16	4277.5000		BATE		13:42:40
12	4277.5000		BATE		13:42:40
125	4277.5000		BATE		13:42:40
2	4277.5000		BATE		13:42:41
220	4277.0000		BATE		13:44:02
87	4277.0000		BATE		13:44:02
22	4274.5000		BATE		13:46:37
7	4274.5000		BATE		13:46:37
175	4274.5000		BATE		13:46:37
102	4274.5000		BATE		13:46:37
341	4277.5000		BATE		13:48:08
30	4278.5000		BATE		13:50:04
289	4278.5000		BATE		13:50:10
84	4277.5000		BATE		13:51:50
101	4277.5000		BATE		13:51:50
50	4277.5000		BATE		13:51:50
50	4277.5000		BATE		13:51:50
225	4272.0000		BATE		13:54:17
112	4272.0000		BATE		13:54:17
349	4275.0000		BATE		13:55:56
292	4274.5000		BATE		13:58:18
147	4274.0000		BATE		13:59:55
96	4274.0000		BATE		13:59:55
29	4274.0000		BATE		13:59:55
29	4274.0000		BATE		13:59:55
7	4274.0000		BATE		13:59:55
60	4275.0000		BATE		14:02:08
283	4275.0000		BATE		14:02:23
51	4276.0000		BATE		14:03:24
243	4276.0000		BATE		14:03:24
138	4275.0000		BATE		14:05:22
69	4275.0000		BATE		14:05:22
100	4275.0000		BATE		14:05:22
1	4273.0000		BATE		14:07:04
50	4273.0000		BATE		14:07:04
101	4273.0000		BATE		14:07:04
50	4273.0000		BATE		14:07:04
100	4273.0000		BATE		14:07:04
346	4272.5000		BATE		14:09:18
54	4273.0000		BATE		14:11:30
21	4274.5000		BATE		14:12:06
271	4274.5000		BATE		14:12:06
317	4275.0000		BATE		14:13:17
50	4276.0000		BATE		14:14:59
40	4276.0000		BATE		14:14:59
175	4276.0000		BATE		14:14:59
49	4276.0000		BATE		14:14:59
17	4276.0000		BATE		14:14:59
316	4280.0000		BATE		14:18:05
61	4279.5000		BATE		14:18:51
250	4282.5000		BATE		14:20:53
30	4282.5000		BATE		14:20:53
9	4282.5000		BATE		14:20:53
312	4281.5000		BATE		14:20:58
293	4284.0000		BATE		14:23:17
285	4283.5000		BATE		14:25:00
18	4282.5000		BATE		14:26:03
57	4282.5000		BATE		14:26:03
62	4282.5000		BATE		14:26:03
188	4282.5000		BATE		14:26:03
101	4281.0000		BATE		14:27:34
101	4281.0000		BATE		14:27:34
42	4281.0000		BATE		14:27:34
1	4281.0000		BATE		14:27:36
100	4281.0000		BATE		14:27:36
153	4280.5000		BATE		14:29:55
150	4280.5000		BATE		14:29:55
48	4280.5000		BATE		14:29:55
48	4280.5000		BATE		14:29:55
3	4280.5000		BATE		14:29:55
48	4280.5000		BATE		14:29:55
50	4280.5000		BATE		14:29:55
65	4280.5000		BATE		14:29:55
1	4280.5000		BATE		14:29:55
1	4280.5000		BATE		14:29:55
1	4280.5000		BATE		14:29:55
100	4280.5000		BATE		14:29:55
344	4280.0000		BATE		14:31:06
164	4279.0000		BATE		14:31:23
12	4279.0000		BATE		14:31:31
107	4279.0000		BATE		14:31:31
17	4279.0000		BATE		14:31:31
12	4279.0000		BATE		14:31:31
301	4281.5000		BATE		14:32:22
20	4281.5000		BATE		14:32:22
134	4281.0000		BATE		14:32:41
108	4281.0000		BATE		14:32:41
36	4281.0000		BATE		14:32:41
15	4281.0000		BATE		14:32:41
199	4277.0000		BATE		14:33:09
100	4277.0000		BATE		14:33:09
176	4281.0000		BATE		14:34:31
118	4281.0000		BATE		14:34:36
65	4281.0000		BATE		14:34:36
234	4281.0000		BATE		14:34:42
167	4283.0000		BATE		14:35:31
17	4283.0000		BATE		14:35:31
101	4283.0000		BATE		14:35:31
20	4283.0000		BATE		14:35:31
100	4282.0000		BATE		14:36:19
34	4281.0000		BATE		14:36:23
59	4281.0000		BATE		14:36:23
100	4281.0000		BATE		14:36:23
12	4281.0000		BATE		14:36:23
73	4281.0000		BATE		14:36:23
47	4281.0000		BATE		14:36:23
307	4277.5000		BATE		14:37:20
300	4276.0000		BATE		14:38:09
172	4274.5000		BATE		14:39:10
113	4274.5000		BATE		14:39:10
19	4274.5000		BATE		14:39:10
9	4274.5000		BATE		14:39:10
100	4271.5000		BATE		14:40:38
8	4271.5000		BATE		14:40:38
16	4271.0000		BATE		14:40:46
5	4271.0000		BATE		14:40:46
89	4271.0000		BATE		14:40:46
179	4271.0000		BATE		14:40:46
213	4268.5000		BATE		14:41:46
94	4268.5000		BATE		14:41:49
17	4268.5000		BATE		14:41:49
26	4265.5000		BATE		14:43:10
119	4265.5000		BATE		14:43:10
18	4265.5000		BATE		14:43:10
30	4265.5000		BATE		14:43:10
20	4265.5000		BATE		14:43:10
71	4265.5000		BATE		14:43:24
52	4265.5000		BATE		14:43:24
100	4265.5000		BATE		14:43:47
237	4265.5000		BATE		14:43:52
310	4266.5000		BATE		14:45:07
144	4265.5000		BATE		14:46:01
123	4265.5000		BATE		14:46:01
53	4265.5000		BATE		14:46:01
210	4267.0000		BATE		14:47:20
108	4267.0000		BATE		14:47:20
7	4267.0000		BATE		14:47:20
352	4268.0000		BATE		14:48:01
288	4266.5000		BATE		14:49:02
100	4269.0000		BATE		14:50:15
285	4268.5000		BATE		14:50:55
40	4268.5000		BATE		14:50:55
338	4267.0000		BATE		14:52:05
326	4269.0000		BATE		14:52:39
82	4270.0000		BATE		14:53:44
240	4270.0000		BATE		14:53:52
2	4273.5000		BATE		14:55:00
258	4273.5000		BATE		14:55:11
45	4273.5000		BATE		14:55:11
412	4274.0000		BATE		14:57:02
6	4271.5000		BATE		14:57:43
6	4271.5000		BATE		14:57:43
5	4271.5000		BATE		14:57:43
290	4271.5000		BATE		14:58:03
5	4271.5000		BATE		14:58:03
17	4271.5000		BATE		14:58:03
100	4272.5000		BATE		14:59:22
7	4272.5000		BATE		14:59:22
320	4273.0000		BATE		14:59:54
37	4273.0000		BATE		14:59:54
300	4274.5000		BATE		15:00:47
325	4276.0000		BATE		15:01:33
28	4274.5000		BATE		15:02:23
31	4274.5000		BATE		15:02:23
103	4274.5000		BATE		15:02:23
163	4274.5000		BATE		15:02:23
302	4275.0000		BATE		15:04:28
55	4275.0000		BATE		15:04:28
23	4275.0000		BATE		15:04:28
14	4275.0000		BATE		15:04:28
20	4275.0000		BATE		15:04:46
221	4275.0000		BATE		15:04:46
25	4275.0000		BATE		15:04:46
17	4275.0000		BATE		15:04:46
23	4275.0000		BATE		15:04:46
304	4274.5000		BATE		15:06:10
44	4272.5000		BATE		15:07:23
247	4272.5000		BATE		15:07:23
338	4272.5000		BATE		15:08:39
77	4272.5000		BATE		15:10:14
21	4272.5000		BATE		15:10:14
22	4272.5000		BATE		15:10:14
10	4272.5000		BATE		15:10:14
85	4272.5000		BATE		15:10:14
55	4272.5000		BATE		15:10:14
20	4272.5000		BATE		15:10:14
317	4271.5000		BATE		15:10:58
350	4272.0000		BATE		15:11:43
302	4271.5000		BATE		15:12:48
48	4271.5000		BATE		15:12:48
313	4274.5000		BATE		15:14:44
353	4274.5000		BATE		15:15:46
90	4276.5000		BATE		15:18:07
31	4276.5000		BATE		15:18:07
204	4276.5000		BATE		15:18:07
100	4278.0000		BATE		15:18:53
103	4278.0000		BATE		15:18:53
52	4278.0000		BATE		15:18:53
305	4280.0000		BATE		15:19:26
33	4280.0000		BATE		15:19:45
310	4280.0000		BATE		15:19:45
50	4277.5000		BATE		15:20:54
100	4277.5000		BATE		15:20:54
214	4278.5000		BATE		15:21:24
112	4278.5000		BATE		15:21:24
336	4276.5000		BATE		15:22:39
50	4277.5000		BATE		15:25:02
353	4278.0000		BATE		15:25:02
294	4278.0000		BATE		15:25:27
327	4275.5000		BATE		15:26:10
293	4275.0000		BATE		15:27:50
320	4273.5000		BATE		15:28:15
6	4275.5000		BATE		15:30:21
102	4275.5000		BATE		15:30:23
31	4275.5000		BATE		15:30:23
341	4277.0000		BATE		15:31:40
322	4276.5000		BATE		15:31:51
219	4276.5000		BATE		15:32:22
104	4276.5000		BATE		15:32:23
329	4277.0000		BATE		15:34:08
339	4277.0000		BATE		15:34:42
300	4276.0000		BATE		15:36:07
86	4274.5000		BATE		15:36:37
13	4274.5000		BATE		15:36:40
243	4274.5000		BATE		15:36:40
60	4275.5000		BATE		15:38:54
10	4275.5000		BATE		15:38:54
16	4275.5000		BATE		15:38:54
215	4275.5000		BATE		15:38:57
18	4278.0000		BATE		15:39:55
80	4278.0000		BATE		15:39:55
61	4278.0000		BATE		15:39:56
72	4278.0000		BATE		15:40:03
35	4278.0000		BATE		15:40:03
65	4278.0000		BATE		15:40:03
343	4278.0000		BATE		15:40:22
152	4277.0000		BATE		15:42:08
167	4277.0000		BATE		15:42:08
2	4278.0000		BATE		15:43:22
236	4278.0000		BATE		15:43:22
63	4278.0000		BATE		15:43:22
50	4278.0000		BATE		15:43:22
26	4277.5000		BATE		15:45:02
152	4277.5000		BATE		15:45:02
50	4277.5000		BATE		15:45:02
100	4277.5000		BATE		15:45:02
294	4277.5000		BATE		15:45:02
18	4277.5000		BATE		15:46:04
307	4277.5000		BATE		15:46:04
272	4276.5000		BATE		15:47:00
43	4276.5000		BATE		15:47:37
304	4279.0000		BATE		15:49:14
334	4278.5000		BATE		15:49:15
352	4278.5000		BATE		15:50:21
6	4281.0000		BATE		15:51:57
100	4281.0000		BATE		15:51:57
13	4280.5000		BATE		15:51:57
303	4281.0000		BATE		15:52:57
16	4281.0000		BATE		15:53:12
49	4281.0000		BATE		15:53:12
229	4281.0000		BATE		15:53:18
291	4282.0000		BATE		15:54:23
14	4281.0000		BATE		15:54:38
314	4281.0000		BATE		15:54:40
215	4283.0000		BATE		15:56:22
78	4283.0000		BATE		15:56:50
20	4283.0000		BATE		15:56:50
330	4282.5000		BATE		15:56:59
353	4283.5000		BATE		15:58:03
92	4284.5000		BATE		15:59:53
12	4284.5000		BATE		15:59:53
353	4284.5000		BATE		16:00:00
337	4283.5000		BATE		16:01:02
37	4283.5000		BATE		16:02:07
20	4283.5000		BATE		16:02:07
87	4283.5000		BATE		16:02:12
107	4283.5000		BATE		16:02:12
131	4283.5000		BATE		16:02:12
36	4284.0000		BATE		16:02:37
302	4283.5000		BATE		16:03:09
15	4283.5000		BATE		16:03:09
307	4283.5000		BATE		16:05:05
45	4283.5000		BATE		16:05:05
271	4283.5000		BATE		16:05:05
53	4283.5000		BATE		16:05:40
303	4283.0000		BATE		16:06:13
299	4282.0000		BATE		16:06:57
219	4281.5000		BATE		16:07:55
32	4281.5000		BATE		16:07:57
21	4281.5000		BATE		16:07:57
56	4281.5000		BATE		16:07:57
6	4281.5000		BATE		16:07:57
69	4280.0000		BATE		16:09:14
93	4280.5000		BATE		16:09:14
16	4280.5000		BATE		16:09:14
92	4280.0000		BATE		16:09:15
145	4280.0000		BATE		16:09:15
5	4280.0000		BATE		16:10:10
307	4279.5000		BATE		16:10:13
316	4279.5000		BATE		16:11:18
124	4278.5000		BATE		16:12:31
101	4278.5000		BATE		16:12:31
118	4278.5000		BATE		16:12:31
172	4278.0000		BATE		16:13:02
154	4278.0000		BATE		16:13:02
100	4281.0000		BATE		16:14:59
31	4281.0000		BATE		16:14:59
31	4281.0000		BATE		16:14:59
247	4281.0000		BATE		16:15:29
293	4281.0000		BATE		16:15:47
285	4280.5000		BATE		16:16:19
47	4280.5000		BATE		16:16:19
9	4280.5000		BATE		16:16:19
152	4281.0000		BATE		16:17:24
45	4281.0000		BATE		16:17:24
100	4281.0000		BATE		16:17:24
151	4282.0000		BATE		16:17:53
45	4282.0000		BATE		16:17:53
318	4282.0000		BATE		16:18:39
41	4282.0000		BATE		16:19:35
87	4283.0000		BATE		16:19:57
87	4283.0000		BATE		16:19:57
39	4283.0000		BATE		16:19:57
34	4283.0000		BATE		16:19:57
115	4283.0000		BATE		16:19:57
327	4282.5000		BATE		16:21:10
204	4282.0000		BATE		16:21:12
143	4282.0000		BATE		16:21:15
293	4263.0000	CHIX		08:05:12
154	4263.5000	CHIX		08:06:34
157	4263.5000	CHIX		08:06:34
178	4261.5000	CHIX		08:08:19
351	4257.5000	CHIX		08:09:06
338	4257.0000	CHIX		08:10:40
325	4256.5000	CHIX		08:12:08
343	4261.0000	CHIX		08:15:02
285	4261.5000	CHIX		08:16:00
9	4261.5000	CHIX		08:16:00
334	4261.0000	CHIX		08:16:02
325	4262.5000	CHIX		08:18:02
308	4262.0000	CHIX		08:20:04
330	4262.0000	CHIX		08:20:04
354	4262.5000	CHIX		08:22:28
31	4261.5000	CHIX		08:23:25
231	4261.5000	CHIX		08:23:25
30	4261.5000	CHIX		08:23:25
172	4262.5000	CHIX		08:24:38
249	4262.0000	CHIX		08:26:44
43	4262.0000	CHIX		08:26:44
295	4262.0000	CHIX		08:27:00
320	4268.5000	CHIX		08:30:34
57	4281.5000	CHIX		08:32:57
130	4281.5000	CHIX		08:32:57
215	4281.0000	CHIX		08:32:57
41	4281.5000	CHIX		08:33:04
343	4281.0000	CHIX		08:33:08
287	4281.5000	CHIX		08:35:18
2	4281.5000	CHIX		08:35:18
161	4282.5000	CHIX		08:38:22
115	4282.5000	CHIX		08:38:25
17	4282.5000	CHIX		08:38:25
194	4282.5000	CHIX		08:38:25
158	4282.5000	CHIX		08:38:25
296	4281.5000	CHIX		08:41:21
67	4285.0000	CHIX		08:43:33
43	4285.0000	CHIX		08:43:33
2	4285.0000	CHIX		08:43:33
31	4285.0000	CHIX		08:43:33
173	4285.0000	CHIX		08:43:33
328	4284.0000	CHIX		08:44:26
353	4289.0000	CHIX		08:47:46
24	4293.5000	CHIX		08:51:17
215	4293.5000	CHIX		08:51:17
106	4293.5000	CHIX		08:51:17
324	4293.5000	CHIX		08:51:17
32	4295.0000	CHIX		08:55:09
22	4295.0000	CHIX		08:55:09
3	4295.0000	CHIX		08:55:10
11	4295.0000	CHIX		08:55:10
22	4295.0000	CHIX		08:55:10
50	4295.0000	CHIX		08:55:10
160	4295.0000	CHIX		08:55:10
296	4295.0000	CHIX		09:00:09
341	4295.0000	CHIX		09:01:44
54	4298.5000	CHIX		09:05:38
178	4298.5000	CHIX		09:05:58
75	4298.5000	CHIX		09:05:58
37	4298.5000	CHIX		09:05:58
41	4298.5000	CHIX		09:08:11
74	4298.5000	CHIX		09:08:11
324	4302.5000	CHIX		09:10:33
332	4300.5000	CHIX		09:14:05
22	4302.5000	CHIX		09:17:27
59	4302.5000	CHIX		09:17:27
263	4302.5000	CHIX		09:17:27
354	4302.0000	CHIX		09:22:33
38	4298.5000	CHIX		09:25:50
36	4298.5000	CHIX		09:25:50
315	4299.0000	CHIX		09:27:10
215	4294.0000	CHIX		09:29:54
100	4296.0000	CHIX		09:33:10
66	4296.0000	CHIX		09:33:10
54	4296.0000	CHIX		09:33:10
106	4296.0000	CHIX		09:33:16
248	4301.5000	CHIX		09:37:54
99	4301.5000	CHIX		09:37:54
317	4300.0000	CHIX		09:40:03
203	4297.5000	CHIX		09:44:27
134	4297.5000	CHIX		09:44:27
45	4296.5000	CHIX		09:48:29
116	4296.5000	CHIX		09:48:29
154	4296.5000	CHIX		09:48:36
26	4296.5000	CHIX		09:48:36
215	4298.0000	CHIX		09:53:21
64	4296.0000	CHIX		09:55:31
265	4296.0000	CHIX		09:55:31
342	4296.5000	CHIX		09:59:42
227	4292.0000	CHIX		10:04:56
65	4292.0000	CHIX		10:04:56
215	4287.5000	CHIX		10:09:19
215	4292.0000	CHIX		10:13:20
161	4291.5000	CHIX		10:15:36
134	4291.5000	CHIX		10:15:36
215	4294.5000	CHIX		10:20:30
42	4294.5000	CHIX		10:20:30
40	4294.5000	CHIX		10:20:30
113	4296.5000	CHIX		10:25:55
27	4296.5000	CHIX		10:25:55
17	4296.5000	CHIX		10:25:55
51	4296.5000	CHIX		10:25:55
101	4296.5000	CHIX		10:25:55
2	4296.0000	CHIX		10:29:51
347	4296.0000	CHIX		10:30:00
100	4294.0000	CHIX		10:34:44
70	4294.0000	CHIX		10:34:44
50	4291.5000	CHIX		10:35:36
8	4291.5000	CHIX		10:35:36
309	4291.0000	CHIX		10:37:35
285	4291.0000	CHIX		10:41:39
194	4290.0000	CHIX		10:47:00
111	4290.0000	CHIX		10:47:00
297	4288.0000	CHIX		10:50:39
48	4290.0000	CHIX		10:56:01
304	4290.0000	CHIX		10:56:01
152	4289.0000	CHIX		11:01:07
203	4289.0000	CHIX		11:01:07
291	4289.0000	CHIX		11:06:32
235	4293.0000	CHIX		11:10:02
115	4293.0000	CHIX		11:10:02
36	4296.0000	CHIX		11:16:30
192	4296.0000	CHIX		11:16:30
79	4296.0000	CHIX		11:16:35
305	4294.0000	CHIX		11:21:26
341	4296.0000	CHIX		11:27:26
48	4295.0000	CHIX		11:32:53
40	4295.0000	CHIX		11:32:53
4	4295.0000	CHIX		11:32:53
101	4295.0000	CHIX		11:32:53
40	4295.0000	CHIX		11:32:53
105	4295.0000	CHIX		11:32:53
105	4294.5000	CHIX		11:38:14
167	4294.5000	CHIX		11:38:14
51	4294.5000	CHIX		11:38:14
28	4295.0000	CHIX		11:43:05
28	4295.0000	CHIX		11:43:05
202	4295.0000	CHIX		11:43:05
65	4295.0000	CHIX		11:43:05
215	4291.0000	CHIX		11:47:49
102	4291.0000	CHIX		11:52:01
73	4291.0000	CHIX		11:52:01
164	4291.0000	CHIX		11:52:03
328	4291.0000	CHIX		11:57:21
215	4290.0000	CHIX		12:00:50
70	4290.0000	CHIX		12:00:50
320	4289.0000	CHIX		12:04:35
88	4287.0000	CHIX		12:09:40
45	4287.0000	CHIX		12:09:40
45	4287.0000	CHIX		12:09:40
49	4287.0000	CHIX		12:09:40
88	4287.0000	CHIX		12:09:40
17	4287.0000	CHIX		12:09:40
61	4292.5000	CHIX		12:15:40
100	4297.0000	CHIX		12:17:04
121	4297.0000	CHIX		12:17:04
100	4297.0000	CHIX		12:17:06
29	4297.0000	CHIX		12:17:09
250	4293.5000	CHIX		12:22:32
69	4293.5000	CHIX		12:22:32
333	4290.0000	CHIX		12:28:48
335	4290.0000	CHIX		12:34:20
56	4287.0000	CHIX		12:40:14
215	4287.0000	CHIX		12:40:14
50	4287.0000	CHIX		12:40:14
288	4288.5000	CHIX		12:45:28
100	4290.0000	CHIX		12:49:37
199	4288.5000	CHIX		12:52:09
121	4288.5000	CHIX		12:52:09
183	4288.0000	CHIX		12:57:11
115	4288.0000	CHIX		12:57:11
43	4288.0000	CHIX		12:57:11
121	4287.5000	CHIX		13:02:58
195	4287.5000	CHIX		13:02:58
31	4291.0000	CHIX		13:07:49
293	4291.0000	CHIX		13:07:49
215	4292.0000	CHIX		13:13:13
64	4294.5000	CHIX		13:16:28
259	4294.5000	CHIX		13:16:28
324	4293.0000	CHIX		13:21:27
141	4293.5000	CHIX		13:26:11
187	4293.5000	CHIX		13:26:11
81	4288.0000	CHIX		13:30:37
214	4288.0000	CHIX		13:30:37
334	4285.0000	CHIX		13:34:37
210	4279.0000	CHIX		13:39:17
14	4279.0000	CHIX		13:39:17
42	4279.0000	CHIX		13:39:17
34	4279.0000	CHIX		13:39:17
332	4277.5000	CHIX		13:42:41
315	4278.0000	CHIX		13:48:03
12	4278.0000	CHIX		13:48:03
24	4278.0000	CHIX		13:48:03
303	4277.5000	CHIX		13:51:50
290	4275.0000	CHIX		13:55:56
30	4274.0000	CHIX		13:59:55
76	4274.0000	CHIX		13:59:55
206	4274.0000	CHIX		13:59:55
40	4274.0000	CHIX		13:59:56
332	4276.0000	CHIX		14:03:29
341	4274.0000	CHIX		14:07:57
215	4273.5000	CHIX		14:11:16
70	4273.5000	CHIX		14:11:16
19	4276.5000	CHIX		14:14:49
125	4276.5000	CHIX		14:14:49
186	4276.5000	CHIX		14:14:49
25	4280.0000	CHIX		14:18:46
100	4280.0000	CHIX		14:18:46
215	4280.0000	CHIX		14:18:46
334	4284.0000	CHIX		14:23:17
312	4281.0000	CHIX		14:26:18
212	4281.0000	CHIX		14:29:29
46	4281.0000	CHIX		14:29:29
40	4281.0000	CHIX		14:29:29
289	4276.5000	CHIX		14:30:36
206	4280.0000	CHIX		14:31:51
96	4280.0000	CHIX		14:31:51
90	4278.5000	CHIX		14:32:55
215	4278.5000	CHIX		14:32:55
316	4281.5000	CHIX		14:34:28
20	4282.0000	CHIX		14:36:08
276	4282.0000	CHIX		14:36:19
59	4282.0000	CHIX		14:36:19
355	4276.5000	CHIX		14:38:09
291	4271.0000	CHIX		14:40:11
299	4266.5000	CHIX		14:42:13
329	4267.0000	CHIX		14:44:15
235	4265.0000	CHIX		14:46:28
76	4265.0000	CHIX		14:46:28
2	4267.0000	CHIX		14:48:19
275	4267.0000	CHIX		14:49:02
28	4267.0000	CHIX		14:49:02
22	4267.0000	CHIX		14:49:02
263	4269.0000	CHIX		14:50:36
60	4269.0000	CHIX		14:50:36
323	4271.5000	CHIX		14:53:06
333	4273.0000	CHIX		14:54:53
142	4273.0000	CHIX		14:57:06
178	4273.0000	CHIX		14:57:06
291	4273.5000	CHIX		14:59:49
297	4276.0000	CHIX		15:01:33
105	4275.5000	CHIX		15:04:22
90	4275.5000	CHIX		15:04:22
105	4275.5000	CHIX		15:04:22
187	4274.5000	CHIX		15:06:10
155	4274.5000	CHIX		15:06:10
347	4272.5000	CHIX		15:08:39
104	4271.5000	CHIX		15:10:58
182	4271.5000	CHIX		15:10:58
324	4271.5000	CHIX		15:12:48
300	4274.5000	CHIX		15:15:46
300	4274.5000	CHIX		15:17:23
286	4279.5000	CHIX		15:19:31
331	4279.0000	CHIX		15:21:20
319	4276.5000	CHIX		15:23:36
329	4276.0000	CHIX		15:26:01
314	4274.5000	CHIX		15:28:38
13	4275.5000	CHIX		15:30:26
215	4275.5000	CHIX		15:30:27
215	4277.0000	CHIX		15:32:22
107	4277.0000	CHIX		15:32:22
322	4277.5000	CHIX		15:34:32
301	4276.0000	CHIX		15:37:27
35	4275.5000	CHIX		15:38:57
215	4278.0000	CHIX		15:39:55
304	4278.0000	CHIX		15:40:03
310	4278.0000	CHIX		15:43:22
41	4278.0000	CHIX		15:43:22
113	4277.5000	CHIX		15:45:02
215	4277.5000	CHIX		15:45:02
55	4276.5000	CHIX		15:48:03
216	4276.5000	CHIX		15:48:03
33	4276.5000	CHIX		15:48:03
126	4278.5000	CHIX		15:50:00
217	4278.5000	CHIX		15:50:21
336	4281.0000	CHIX		15:52:57
10	4281.0000	CHIX		15:52:57
301	4282.0000	CHIX		15:54:23
214	4283.5000	CHIX		15:56:22
321	4282.5000	CHIX		15:57:27
87	4284.5000	CHIX		16:00:00
215	4284.0000	CHIX		16:00:00
325	4284.0000	CHIX		16:00:00
38	4283.5000	CHIX		16:03:09
57	4283.5000	CHIX		16:03:09
215	4283.5000	CHIX		16:03:09
344	4283.5000	CHIX		16:05:05
66	4281.5000	CHIX		16:07:57
243	4281.5000	CHIX		16:07:57
14	4281.5000	CHIX		16:07:57
332	4280.0000	CHIX		16:09:15
311	4279.0000	CHIX		16:11:27
215	4278.5000	CHIX		16:13:48
65	4281.0000	CHIX		16:14:57
347	4281.0000	CHIX		16:15:29
215	4281.5000	CHIX		16:17:08
37	4281.5000	CHIX		16:18:23
312	4282.0000	CHIX		16:18:39
41	4283.0000	CHIX		16:19:57
75	4283.0000	CHIX		16:19:57
45	4283.0000	CHIX		16:19:57
304	4282.5000	CHIX		16:21:10
426	4263.5000	LSE		08:05:12
495	4262.0000	LSE		08:05:14
438	4263.5000	LSE		08:05:48
63	4263.5000	LSE		08:05:48
507	4263.5000	LSE		08:06:34
578	4261.0000	LSE		08:07:34
584	4260.0000	LSE		08:07:39
79	4259.5000	LSE		08:07:41
460	4259.5000	LSE		08:08:33
417	4260.5000	LSE		08:08:33
152	4261.0000	LSE		08:08:33
302	4261.0000	LSE		08:08:33
150	4258.0000	LSE		08:08:37
312	4258.0000	LSE		08:08:38
473	4255.5000	LSE		08:09:11
555	4256.0000	LSE		08:09:44
506	4256.0000	LSE		08:09:52
490	4258.0000	LSE		08:10:31
505	4258.5000	LSE		08:10:31
502	4257.0000	LSE		08:10:40
240	4257.5000	LSE		08:11:05
73	4257.5000	LSE		08:11:05
200	4257.5000	LSE		08:11:05
334	4257.0000	LSE		08:11:52
146	4257.0000	LSE		08:11:52
383	4258.0000	LSE		08:13:34
116	4258.0000	LSE		08:13:34
77	4258.0000	LSE		08:13:34
104	4258.0000	LSE		08:13:34
175	4258.0000	LSE		08:13:34
58	4258.0000	LSE		08:13:34
104	4258.0000	LSE		08:13:34
200	4258.0000	LSE		08:13:34
175	4258.0000	LSE		08:13:34
448	4258.0000	LSE		08:13:34
496	4260.5000	LSE		08:15:04
40	4262.0000	LSE		08:15:38
452	4262.0000	LSE		08:15:38
457	4262.0000	LSE		08:15:38
428	4262.5000	LSE		08:15:38
155	4261.5000	LSE		08:16:00
257	4261.5000	LSE		08:16:00
64	4261.5000	LSE		08:16:00
366	4260.5000	LSE		08:16:06
121	4260.5000	LSE		08:16:06
480	4260.0000	LSE		08:16:44
147	4262.5000	LSE		08:17:45
48	4262.5000	LSE		08:17:45
299	4262.5000	LSE		08:17:45
53	4262.5000	LSE		08:17:45
487	4262.5000	LSE		08:17:45
295	4262.5000	LSE		08:17:45
151	4262.5000	LSE		08:17:45
448	4262.5000	LSE		08:18:02
29	4261.5000	LSE		08:18:11
478	4261.5000	LSE		08:18:11
484	4262.5000	LSE		08:18:50
21	4263.0000	LSE		08:19:06
428	4263.0000	LSE		08:19:06
447	4262.5000	LSE		08:19:20
507	4262.0000	LSE		08:19:21
426	4262.0000	LSE		08:19:21
477	4262.0000	LSE		08:20:04
509	4261.5000	LSE		08:20:20
92	4262.5000	LSE		08:22:28
200	4262.5000	LSE		08:22:28
175	4262.5000	LSE		08:22:28
417	4262.5000	LSE		08:22:28
486	4262.5000	LSE		08:22:28
126	4262.0000	LSE		08:22:30
430	4262.0000	LSE		08:22:30
367	4262.0000	LSE		08:22:43
373	4260.0000	LSE		08:23:38
449	4261.0000	LSE		08:23:38
420	4261.0000	LSE		08:24:01
166	4261.0000	LSE		08:24:22
190	4261.0000	LSE		08:24:22
66	4261.0000	LSE		08:24:22
241	4263.0000	LSE		08:25:39
245	4263.0000	LSE		08:25:39
162	4262.0000	LSE		08:25:46
269	4262.0000	LSE		08:25:46
500	4262.0000	LSE		08:27:00
439	4261.5000	LSE		08:27:08
430	4260.5000	LSE		08:27:14
433	4265.5000	LSE		08:29:45
494	4268.0000	LSE		08:30:34
723	4273.5000	LSE		08:31:27
437	4279.0000	LSE		08:32:23
461	4279.5000	LSE		08:32:32
429	4281.5000	LSE		08:32:49
654	4281.5000	LSE		08:32:49
66	4281.5000	LSE		08:32:53
500	4281.5000	LSE		08:32:53
66	4281.5000	LSE		08:33:03
66	4281.5000	LSE		08:33:04
108	4281.0000	LSE		08:33:04
430	4281.0000	LSE		08:33:04
430	4281.0000	LSE		08:33:08
426	4281.0000	LSE		08:33:08
394	4281.0000	LSE		08:33:08
425	4281.5000	LSE		08:33:17
489	4281.5000	LSE		08:33:17
380	4281.5000	LSE		08:33:48
31	4281.5000	LSE		08:33:48
500	4281.5000	LSE		08:33:48
107	4280.5000	LSE		08:33:56
46	4280.5000	LSE		08:33:56
50	4280.5000	LSE		08:33:56
50	4280.5000	LSE		08:33:56
165	4280.5000	LSE		08:33:56
306	4280.5000	LSE		08:33:56
246	4280.5000	LSE		08:33:56
502	4279.0000	LSE		08:34:11
512	4281.5000	LSE		08:35:18
221	4283.0000	LSE		08:36:07
231	4283.0000	LSE		08:36:07
439	4283.0000	LSE		08:36:07
424	4283.0000	LSE		08:36:07
414	4282.5000	LSE		08:36:10
97	4282.5000	LSE		08:36:10
419	4282.0000	LSE		08:36:19
254	4281.0000	LSE		08:36:36
50	4281.0000	LSE		08:36:36
147	4281.0000	LSE		08:36:36
302	4281.0000	LSE		08:37:13
129	4281.0000	LSE		08:37:13
474	4282.5000	LSE		08:38:22
441	4282.0000	LSE		08:38:25
468	4282.0000	LSE		08:38:25
443	4281.5000	LSE		08:38:37
485	4281.0000	LSE		08:38:42
26	4280.5000	LSE		08:40:15
420	4280.5000	LSE		08:40:15
433	4280.0000	LSE		08:40:45
445	4281.0000	LSE		08:41:23
494	4281.0000	LSE		08:41:23
66	4284.5000	LSE		08:43:33
451	4285.0000	LSE		08:43:33
431	4285.0000	LSE		08:43:33
486	4284.0000	LSE		08:44:26
440	4285.0000	LSE		08:45:02
448	4287.0000	LSE		08:45:46
41	4288.5000	LSE		08:47:49
500	4288.5000	LSE		08:47:49
479	4288.5000	LSE		08:47:49
512	4288.5000	LSE		08:47:49
36	4293.5000	LSE		08:51:08
9	4293.5000	LSE		08:51:08
89	4293.5000	LSE		08:51:08
622	4293.5000	LSE		08:51:08
234	4293.5000	LSE		08:51:08
438	4293.5000	LSE		08:51:08
82	4293.0000	LSE		08:51:17
100	4293.0000	LSE		08:51:17
641	4293.5000	LSE		08:51:17
482	4294.0000	LSE		08:52:11
463	4294.0000	LSE		08:52:11
59	4294.0000	LSE		08:53:00
474	4294.0000	LSE		08:53:00
493	4296.0000	LSE		08:54:44
357	4296.0000	LSE		08:54:58
74	4296.0000	LSE		08:54:58
101	4295.5000	LSE		08:55:09
335	4295.5000	LSE		08:55:09
66	4294.5000	LSE		08:55:15
250	4294.5000	LSE		08:55:15
50	4294.5000	LSE		08:55:15
50	4294.5000	LSE		08:55:15
506	4294.5000	LSE		08:55:15
435	4291.5000	LSE		08:56:20
490	4292.0000	LSE		08:57:45
413	4295.0000	LSE		09:00:09
418	4294.5000	LSE		09:00:27
52	4294.5000	LSE		09:00:27
440	4294.0000	LSE		09:01:21
10	4294.0000	LSE		09:01:21
50	4295.0000	LSE		09:01:44
50	4295.0000	LSE		09:01:44
50	4295.0000	LSE		09:01:44
57	4295.0000	LSE		09:01:44
66	4295.0000	LSE		09:01:44
173	4295.0000	LSE		09:01:44
470	4294.5000	LSE		09:02:00
50	4296.0000	LSE		09:04:32
50	4296.0000	LSE		09:04:32
66	4296.0000	LSE		09:04:32
135	4296.0000	LSE		09:04:32
50	4296.0000	LSE		09:04:32
417	4296.0000	LSE		09:04:32
41	4296.0000	LSE		09:04:32
469	4298.5000	LSE		09:05:58
68	4298.5000	LSE		09:05:58
461	4297.5000	LSE		09:06:39
552	4297.5000	LSE		09:06:39
431	4299.0000	LSE		09:08:02
481	4298.5000	LSE		09:08:23
678	4302.5000	LSE		09:10:34
488	4301.5000	LSE		09:10:38
593	4302.0000	LSE		09:10:38
460	4300.5000	LSE		09:10:54
475	4300.5000	LSE		09:12:05
473	4299.0000	LSE		09:13:12
439	4300.5000	LSE		09:14:51
62	4300.5000	LSE		09:14:51
360	4300.0000	LSE		09:15:01
50	4300.0000	LSE		09:15:01
50	4300.0000	LSE		09:15:01
50	4300.0000	LSE		09:15:01
365	4301.0000	LSE		09:16:10
55	4301.0000	LSE		09:16:10
431	4302.5000	LSE		09:17:27
494	4303.0000	LSE		09:18:24
445	4302.5000	LSE		09:18:48
183	4301.0000	LSE		09:19:12
66	4301.0000	LSE		09:19:12
50	4301.0000	LSE		09:19:12
200	4301.0000	LSE		09:19:12
5	4301.5000	LSE		09:21:42
206	4301.5000	LSE		09:21:43
217	4301.5000	LSE		09:21:46
488	4301.5000	LSE		09:22:36
501	4301.0000	LSE		09:23:02
148	4300.0000	LSE		09:23:13
314	4300.0000	LSE		09:23:13
347	4298.0000	LSE		09:23:46
157	4298.0000	LSE		09:23:46
430	4297.5000	LSE		09:25:20
503	4299.0000	LSE		09:27:10
21	4298.0000	LSE		09:27:31
175	4298.0000	LSE		09:27:31
50	4298.0000	LSE		09:27:31
250	4298.0000	LSE		09:27:31
50	4298.0000	LSE		09:27:31
30	4298.0000	LSE		09:27:31
50	4298.0000	LSE		09:27:31
280	4298.0000	LSE		09:27:31
66	4298.0000	LSE		09:27:31
580	4298.0000	LSE		09:27:31
458	4296.0000	LSE		09:28:42
160	4295.0000	LSE		09:29:13
288	4295.0000	LSE		09:29:43
13	4295.0000	LSE		09:29:43
450	4294.5000	LSE		09:29:54
467	4293.5000	LSE		09:31:27
50	4294.5000	LSE		09:31:27
175	4294.5000	LSE		09:31:27
441	4295.0000	LSE		09:31:27
78	4293.0000	LSE		09:31:28
22	4293.0000	LSE		09:31:28
355	4293.0000	LSE		09:31:30
366	4293.0000	LSE		09:32:00
100	4293.0000	LSE		09:32:00
335	4296.0000	LSE		09:33:10
26	4296.0000	LSE		09:33:10
52	4296.0000	LSE		09:33:10
16	4295.5000	LSE		09:33:20
641	4300.5000	LSE		09:35:58
50	4301.5000	LSE		09:36:32
408	4301.5000	LSE		09:36:32
230	4301.5000	LSE		09:37:54
50	4301.5000	LSE		09:37:54
50	4301.5000	LSE		09:37:54
65	4301.5000	LSE		09:37:54
95	4301.5000	LSE		09:37:54
105	4301.5000	LSE		09:37:54
405	4301.5000	LSE		09:37:54
435	4301.5000	LSE		09:37:54
442	4301.0000	LSE		09:38:08
431	4300.5000	LSE		09:39:03
456	4299.5000	LSE		09:40:11
386	4300.0000	LSE		09:42:26
62	4300.0000	LSE		09:42:26
506	4300.5000	LSE		09:42:26
134	4299.5000	LSE		09:42:38
377	4299.5000	LSE		09:42:38
199	4297.5000	LSE		09:44:27
286	4297.5000	LSE		09:44:27
438	4297.0000	LSE		09:45:07
434	4298.0000	LSE		09:47:02
119	4297.5000	LSE		09:47:17
148	4297.5000	LSE		09:47:17
220	4297.5000	LSE		09:47:17
74	4296.5000	LSE		09:48:29
75	4296.5000	LSE		09:48:29
347	4296.5000	LSE		09:48:36
422	4297.0000	LSE		09:49:34
450	4297.0000	LSE		09:50:18
447	4298.0000	LSE		09:52:04
370	4297.5000	LSE		09:53:15
132	4297.5000	LSE		09:53:15
25	4297.0000	LSE		09:53:30
390	4297.0000	LSE		09:53:43
230	4296.0000	LSE		09:55:31
24	4296.0000	LSE		09:55:31
239	4296.0000	LSE		09:55:31
474	4296.0000	LSE		09:56:05
276	4297.0000	LSE		09:58:24
259	4297.0000	LSE		09:58:24
160	4297.0000	LSE		09:58:53
139	4297.0000	LSE		09:58:53
187	4297.0000	LSE		09:58:53
47	4296.5000	LSE		09:59:42
8	4296.5000	LSE		09:59:42
30	4296.5000	LSE		09:59:42
99	4296.5000	LSE		09:59:42
472	4297.5000	LSE		10:00:11
202	4296.5000	LSE		10:00:18
336	4296.5000	LSE		10:00:22
109	4296.5000	LSE		10:00:22
28	4296.5000	LSE		10:00:22
50	4294.5000	LSE		10:01:29
50	4294.5000	LSE		10:01:29
50	4294.5000	LSE		10:01:29
50	4294.5000	LSE		10:01:29
175	4294.5000	LSE		10:01:29
432	4293.0000	LSE		10:02:15
175	4292.0000	LSE		10:03:06
301	4292.0000	LSE		10:03:06
298	4291.5000	LSE		10:05:02
84	4291.5000	LSE		10:05:02
77	4291.5000	LSE		10:05:02
481	4289.0000	LSE		10:06:19
417	4290.0000	LSE		10:07:33
278	4287.5000	LSE		10:08:35
145	4287.5000	LSE		10:08:35
425	4291.0000	LSE		10:10:07
454	4290.0000	LSE		10:10:08
468	4290.0000	LSE		10:11:06
173	4293.0000	LSE		10:14:25
301	4293.0000	LSE		10:14:25
482	4293.5000	LSE		10:14:25
440	4292.5000	LSE		10:14:34
424	4292.0000	LSE		10:14:36
458	4292.5000	LSE		10:16:50
499	4293.0000	LSE		10:17:21
32	4292.0000	LSE		10:17:40
268	4293.5000	LSE		10:18:38
240	4293.5000	LSE		10:18:38
23	4294.0000	LSE		10:20:34
50	4294.0000	LSE		10:20:34
50	4294.0000	LSE		10:20:34
250	4294.0000	LSE		10:20:34
50	4294.0000	LSE		10:20:34
477	4294.0000	LSE		10:20:34
248	4292.5000	LSE		10:20:55
3	4292.5000	LSE		10:21:28
234	4293.0000	LSE		10:22:39
248	4293.0000	LSE		10:22:39
503	4292.0000	LSE		10:22:50
95	4295.5000	LSE		10:26:03
175	4295.5000	LSE		10:26:03
220	4295.5000	LSE		10:26:03
488	4296.0000	LSE		10:26:03
143	4296.0000	LSE		10:26:03
451	4296.5000	LSE		10:26:44
342	4296.5000	LSE		10:27:15
164	4296.5000	LSE		10:27:15
2	4296.0000	LSE		10:29:51
68	4296.0000	LSE		10:29:51
50	4295.5000	LSE		10:30:00
175	4295.5000	LSE		10:30:00
50	4295.5000	LSE		10:30:00
50	4295.5000	LSE		10:30:00
50	4295.5000	LSE		10:30:00
102	4296.0000	LSE		10:30:00
264	4296.0000	LSE		10:30:00
430	4295.0000	LSE		10:30:10
385	4292.0000	LSE		10:32:03
64	4292.0000	LSE		10:32:03
418	4291.5000	LSE		10:32:16
81	4293.0000	LSE		10:34:51
401	4293.0000	LSE		10:34:51
326	4292.0000	LSE		10:35:35
153	4292.0000	LSE		10:35:35
357	4291.0000	LSE		10:37:35
116	4291.0000	LSE		10:37:35
472	4291.0000	LSE		10:38:12
508	4290.5000	LSE		10:38:34
466	4291.0000	LSE		10:39:54
430	4290.5000	LSE		10:41:11
511	4290.5000	LSE		10:41:41
73	4290.5000	LSE		10:44:07
253	4290.5000	LSE		10:44:07
140	4290.5000	LSE		10:44:07
415	4291.0000	LSE		10:44:07
24	4290.5000	LSE		10:45:26
405	4290.5000	LSE		10:45:26
242	4290.0000	LSE		10:47:00
213	4290.0000	LSE		10:47:00
446	4289.5000	LSE		10:48:06
489	4289.0000	LSE		10:48:26
411	4287.0000	LSE		10:49:17
170	4288.0000	LSE		10:50:39
50	4288.0000	LSE		10:50:39
175	4288.0000	LSE		10:50:39
452	4288.0000	LSE		10:50:39
50	4288.5000	LSE		10:52:40
50	4288.5000	LSE		10:52:40
50	4288.5000	LSE		10:52:40
50	4288.5000	LSE		10:52:40
50	4288.5000	LSE		10:52:40
50	4288.5000	LSE		10:52:40
175	4288.5000	LSE		10:52:40
494	4288.5000	LSE		10:52:40
491	4287.0000	LSE		10:53:24
135	4290.0000	LSE		10:56:01
361	4290.0000	LSE		10:56:01
128	4289.5000	LSE		10:56:25
352	4289.5000	LSE		10:56:25
39	4289.5000	LSE		10:57:54
466	4289.5000	LSE		10:57:54
5	4289.5000	LSE		10:57:54
166	4289.5000	LSE		10:58:25
119	4289.5000	LSE		10:58:25
198	4289.5000	LSE		10:58:25
118	4287.5000	LSE		10:59:03
100	4287.5000	LSE		10:59:13
433	4289.0000	LSE		11:01:07
495	4289.0000	LSE		11:01:21
491	4289.0000	LSE		11:01:21
35	4288.0000	LSE		11:03:23
15	4288.0000	LSE		11:03:23
371	4288.0000	LSE		11:03:24
187	4289.0000	LSE		11:04:48
160	4289.0000	LSE		11:04:48
81	4289.0000	LSE		11:04:48
355	4289.0000	LSE		11:05:26
26	4289.0000	LSE		11:05:26
33	4289.0000	LSE		11:05:26
489	4288.5000	LSE		11:05:35
353	4289.5000	LSE		11:07:04
130	4289.5000	LSE		11:07:04
432	4291.0000	LSE		11:08:44
138	4293.0000	LSE		11:10:02
369	4293.0000	LSE		11:10:02
4	4293.5000	LSE		11:10:27
478	4296.5000	LSE		11:12:03
415	4296.5000	LSE		11:12:03
29	4296.5000	LSE		11:12:03
482	4296.0000	LSE		11:12:08
119	4295.5000	LSE		11:12:29
313	4295.5000	LSE		11:12:29
452	4295.0000	LSE		11:14:03
493	4296.0000	LSE		11:16:30
210	4295.5000	LSE		11:16:57
95	4295.5000	LSE		11:16:57
128	4295.5000	LSE		11:16:57
456	4295.0000	LSE		11:16:58
445	4294.0000	LSE		11:21:26
340	4294.5000	LSE		11:23:18
168	4294.5000	LSE		11:23:18
596	4293.5000	LSE		11:23:43
436	4295.0000	LSE		11:24:30
175	4295.5000	LSE		11:27:26
170	4295.5000	LSE		11:27:26
50	4295.5000	LSE		11:27:26
50	4295.5000	LSE		11:27:26
50	4295.5000	LSE		11:27:26
19	4295.5000	LSE		11:27:26
684	4296.0000	LSE		11:27:26
175	4297.5000	LSE		11:29:23
331	4297.5000	LSE		11:29:23
296	4297.0000	LSE		11:29:25
59	4297.0000	LSE		11:29:25
104	4297.0000	LSE		11:29:25
13	4297.0000	LSE		11:29:25
149	4297.0000	LSE		11:30:00
160	4297.0000	LSE		11:30:00
74	4297.0000	LSE		11:30:00
68	4297.0000	LSE		11:30:00
29	4297.0000	LSE		11:30:03
426	4296.5000	LSE		11:30:27
5	4296.5000	LSE		11:30:41
294	4295.0000	LSE		11:32:53
206	4295.0000	LSE		11:32:53
455	4295.0000	LSE		11:33:33
81	4294.5000	LSE		11:33:41
230	4294.5000	LSE		11:34:28
116	4294.5000	LSE		11:34:28
516	4294.5000	LSE		11:38:14
377	4294.0000	LSE		11:38:17
152	4294.0000	LSE		11:38:17
458	4294.0000	LSE		11:39:49
304	4293.5000	LSE		11:40:08
168	4293.5000	LSE		11:40:08
151	4295.0000	LSE		11:41:44
109	4295.0000	LSE		11:41:44
28	4295.0000	LSE		11:41:44
209	4295.0000	LSE		11:41:48
465	4295.0000	LSE		11:43:05
50	4294.5000	LSE		11:43:06
448	4294.5000	LSE		11:43:06
430	4295.0000	LSE		11:44:11
72	4295.0000	LSE		11:44:11
178	4295.0000	LSE		11:45:05
48	4295.0000	LSE		11:45:05
12	4295.0000	LSE		11:45:05
260	4295.0000	LSE		11:45:05
479	4293.5000	LSE		11:46:02
495	4290.5000	LSE		11:47:42
473	4292.0000	LSE		11:49:21
450	4291.5000	LSE		11:49:37
9	4291.5000	LSE		11:49:37
509	4291.0000	LSE		11:49:53
464	4291.0000	LSE		11:52:01
425	4290.5000	LSE		11:52:03
77	4290.5000	LSE		11:54:31
59	4290.5000	LSE		11:54:31
347	4290.5000	LSE		11:54:31
65	4290.5000	LSE		11:54:52
50	4290.5000	LSE		11:54:52
50	4290.5000	LSE		11:54:52
50	4290.5000	LSE		11:54:52
50	4290.5000	LSE		11:54:52
175	4290.5000	LSE		11:54:52
50	4290.5000	LSE		11:54:52
425	4290.5000	LSE		11:54:52
101	4290.0000	LSE		11:57:21
157	4290.0000	LSE		11:57:21
451	4291.0000	LSE		11:57:21
472	4291.0000	LSE		11:58:16
399	4291.0000	LSE		11:58:41
55	4291.0000	LSE		11:58:41
262	4290.5000	LSE		11:58:43
20	4291.0000	LSE		11:59:51
431	4291.0000	LSE		11:59:51
480	4290.0000	LSE		12:00:13
71	4292.5000	LSE		12:02:15
408	4292.5000	LSE		12:02:15
512	4292.0000	LSE		12:02:27
25	4291.0000	LSE		12:02:35
137	4291.0000	LSE		12:02:35
305	4291.0000	LSE		12:02:35
496	4290.5000	LSE		12:02:54
30	4288.0000	LSE		12:04:35
100	4288.0000	LSE		12:04:35
456	4289.0000	LSE		12:04:35
17	4288.0000	LSE		12:05:03
134	4288.0000	LSE		12:05:03
117	4288.0000	LSE		12:05:03
80	4288.0000	LSE		12:05:03
59	4288.0000	LSE		12:05:03
55	4288.0000	LSE		12:05:03
505	4287.5000	LSE		12:06:44
25	4288.0000	LSE		12:08:02
27	4288.0000	LSE		12:08:03
210	4288.0000	LSE		12:08:03
175	4288.0000	LSE		12:08:03
50	4288.0000	LSE		12:08:03
19	4288.0000	LSE		12:08:03
240	4288.0000	LSE		12:08:03
76	4288.0000	LSE		12:08:03
62	4288.0000	LSE		12:08:03
32	4287.0000	LSE		12:09:40
87	4287.0000	LSE		12:09:40
381	4287.0000	LSE		12:09:40
410	4290.0000	LSE		12:11:54
93	4290.0000	LSE		12:11:54
365	4289.5000	LSE		12:12:28
105	4289.5000	LSE		12:12:44
439	4292.5000	LSE		12:14:05
27	4292.5000	LSE		12:14:05
318	4291.5000	LSE		12:14:17
3	4291.5000	LSE		12:14:17
141	4291.5000	LSE		12:14:29
175	4295.0000	LSE		12:16:32
200	4295.0000	LSE		12:16:32
652	4295.0000	LSE		12:16:32
60	4298.0000	LSE		12:17:46
60	4298.0000	LSE		12:17:46
23	4298.0000	LSE		12:17:46
510	4298.0000	LSE		12:18:13
675	4298.5000	LSE		12:18:34
228	4297.0000	LSE		12:18:38
188	4297.0000	LSE		12:18:38
89	4297.0000	LSE		12:18:38
148	4298.0000	LSE		12:18:38
57	4298.0000	LSE		12:18:38
427	4298.0000	LSE		12:18:38
57	4298.0000	LSE		12:18:38
439	4298.0000	LSE		12:20:08
413	4295.0000	LSE		12:21:21
86	4294.0000	LSE		12:22:29
320	4294.0000	LSE		12:22:29
86	4294.0000	LSE		12:22:29
492	4291.5000	LSE		12:24:09
463	4291.5000	LSE		12:26:06
101	4291.0000	LSE		12:26:29
50	4291.0000	LSE		12:26:29
50	4291.0000	LSE		12:26:29
50	4291.0000	LSE		12:26:29
175	4291.0000	LSE		12:26:29
15	4291.0000	LSE		12:26:29
199	4290.0000	LSE		12:28:48
258	4290.0000	LSE		12:28:48
442	4289.5000	LSE		12:28:49
468	4292.0000	LSE		12:31:41
175	4291.5000	LSE		12:32:07
50	4291.5000	LSE		12:32:07
50	4291.5000	LSE		12:32:07
50	4291.5000	LSE		12:32:07
50	4291.5000	LSE		12:32:07
24	4291.5000	LSE		12:32:07
50	4291.5000	LSE		12:32:07
448	4292.0000	LSE		12:32:07
464	4290.0000	LSE		12:33:22
251	4290.0000	LSE		12:34:20
188	4290.0000	LSE		12:34:20
430	4288.5000	LSE		12:35:10
69	4287.5000	LSE		12:36:43
71	4287.5000	LSE		12:36:43
126	4287.5000	LSE		12:36:43
195	4287.5000	LSE		12:36:43
66	4284.5000	LSE		12:38:21
403	4284.5000	LSE		12:38:21
102	4286.5000	LSE		12:40:02
343	4286.5000	LSE		12:40:02
452	4286.5000	LSE		12:40:43
215	4286.0000	LSE		12:40:57
268	4286.0000	LSE		12:40:57
511	4286.0000	LSE		12:43:45
492	4286.0000	LSE		12:44:00
483	4285.5000	LSE		12:44:32
450	4286.0000	LSE		12:44:32
486	4288.0000	LSE		12:45:30
487	4287.5000	LSE		12:45:34
442	4290.5000	LSE		12:46:02
484	4291.0000	LSE		12:46:49
62	4291.0000	LSE		12:46:49
399	4291.0000	LSE		12:46:49
444	4290.5000	LSE		12:48:04
58	4290.0000	LSE		12:49:50
27	4290.0000	LSE		12:49:50
63	4290.0000	LSE		12:49:50
50	4290.0000	LSE		12:49:50
50	4290.0000	LSE		12:49:50
50	4290.0000	LSE		12:49:50
50	4290.0000	LSE		12:49:50
472	4290.0000	LSE		12:49:50
503	4289.5000	LSE		12:51:05
416	4288.5000	LSE		12:52:09
272	4288.0000	LSE		12:53:03
114	4289.5000	LSE		12:53:30
250	4289.5000	LSE		12:53:30
96	4289.5000	LSE		12:53:30
462	4291.0000	LSE		12:55:05
489	4290.0000	LSE		12:55:37
479	4288.5000	LSE		12:56:59
488	4287.5000	LSE		12:57:19
502	4289.5000	LSE		12:59:49
464	4288.5000	LSE		13:00:05
469	4288.0000	LSE		13:00:19
502	4288.0000	LSE		13:01:37
126	4287.5000	LSE		13:03:02
309	4287.5000	LSE		13:03:04
94	4288.0000	LSE		13:03:49
448	4290.0000	LSE		13:04:28
487	4289.5000	LSE		13:04:49
699	4291.0000	LSE		13:07:44
611	4290.5000	LSE		13:07:54
413	4292.5000	LSE		13:08:43
73	4292.5000	LSE		13:08:43
439	4292.0000	LSE		13:08:44
420	4291.0000	LSE		13:09:11
34	4291.5000	LSE		13:10:00
54	4291.5000	LSE		13:10:00
308	4291.5000	LSE		13:10:00
48	4291.5000	LSE		13:10:08
44	4291.5000	LSE		13:10:08
433	4291.0000	LSE		13:12:08
424	4290.5000	LSE		13:12:20
50	4294.5000	LSE		13:16:17
175	4294.5000	LSE		13:16:17
200	4294.5000	LSE		13:16:17
617	4294.5000	LSE		13:16:17
475	4294.5000	LSE		13:16:28
461	4294.0000	LSE		13:18:03
34	4294.0000	LSE		13:18:03
415	4294.0000	LSE		13:19:10
147	4293.5000	LSE		13:20:59
338	4293.5000	LSE		13:20:59
435	4293.0000	LSE		13:21:27
455	4293.0000	LSE		13:22:34
473	4294.0000	LSE		13:24:50
429	4294.0000	LSE		13:24:50
84	4294.0000	LSE		13:24:50
512	4295.0000	LSE		13:25:39
456	4293.5000	LSE		13:26:11
500	4294.5000	LSE		13:26:11
23	4292.0000	LSE		13:26:49
50	4292.0000	LSE		13:26:49
69	4292.0000	LSE		13:26:49
83	4292.0000	LSE		13:26:49
46	4292.0000	LSE		13:26:49
173	4292.0000	LSE		13:26:49
459	4291.5000	LSE		13:28:07
509	4291.0000	LSE		13:30:01
259	4292.5000	LSE		13:30:01
218	4292.5000	LSE		13:30:01
420	4293.0000	LSE		13:30:01
6	4286.5000	LSE		13:30:38
50	4286.5000	LSE		13:30:38
175	4286.5000	LSE		13:30:38
226	4286.5000	LSE		13:30:38
207	4282.5000	LSE		13:31:21
233	4282.5000	LSE		13:31:21
500	4286.0000	LSE		13:32:23
23	4283.0000	LSE		13:33:23
415	4283.0000	LSE		13:33:23
53	4283.0000	LSE		13:33:24
77	4284.5000	LSE		13:34:37
369	4284.5000	LSE		13:34:37
443	4283.5000	LSE		13:34:52
23	4282.0000	LSE		13:36:00
375	4282.0000	LSE		13:36:01
31	4282.0000	LSE		13:36:01
469	4281.0000	LSE		13:36:51
408	4279.0000	LSE		13:38:01
69	4279.0000	LSE		13:38:01
425	4279.0000	LSE		13:39:17
72	4280.0000	LSE		13:40:12
369	4280.0000	LSE		13:40:12
445	4281.0000	LSE		13:40:43
120	4277.5000	LSE		13:42:40
337	4277.5000	LSE		13:42:40
372	4277.0000	LSE		13:43:01
99	4277.0000	LSE		13:43:01
454	4276.5000	LSE		13:43:09
483	4277.0000	LSE		13:44:24
50	4274.5000	LSE		13:45:04
50	4274.5000	LSE		13:45:04
50	4274.5000	LSE		13:45:04
44	4274.5000	LSE		13:45:04
175	4274.5000	LSE		13:45:04
50	4274.5000	LSE		13:45:04
443	4274.5000	LSE		13:46:37
137	4278.0000	LSE		13:48:03
284	4278.0000	LSE		13:48:03
54	4277.0000	LSE		13:48:08
31	4277.0000	LSE		13:48:09
335	4277.0000	LSE		13:48:11
417	4279.0000	LSE		13:50:02
472	4278.5000	LSE		13:50:10
331	4261.0000	Turquoise		08:08:33
317	4262.5000	Turquoise		08:17:45
314	4262.5000	Turquoise		08:17:45
40	4261.5000	Turquoise		08:22:43
39	4261.5000	Turquoise		08:22:44
263	4261.5000	Turquoise		08:22:44
247	4268.0000	Turquoise		08:30:34
351	4268.0000	Turquoise		08:30:34
29	4281.5000	Turquoise		08:35:18
68	4281.5000	Turquoise		08:35:18
207	4281.5000	Turquoise		08:36:19
288	4285.0000	Turquoise		08:43:33
327	4289.0000	Turquoise		08:47:46
325	4293.5000	Turquoise		08:51:08
31	4296.0000	Turquoise		09:04:32
274	4296.0000	Turquoise		09:04:32
14	4296.0000	Turquoise		09:04:32
13	4296.0000	Turquoise		09:04:32
37	4301.5000	Turquoise		09:22:33
276	4301.5000	Turquoise		09:22:36
345	4300.5000	Turquoise		09:42:26
141	4292.0000	Turquoise		10:03:06
128	4292.0000	Turquoise		10:03:06
40	4292.0000	Turquoise		10:03:06
315	4296.0000	Turquoise		10:26:03
63	4288.5000	Turquoise		10:48:33
291	4287.0000	Turquoise		10:53:24
335	4296.0000	Turquoise		11:16:35
328	4295.0000	Turquoise		11:45:38
291	4288.0000	Turquoise		12:08:56
341	4290.0000	Turquoise		12:34:20
320	4287.5000	Turquoise		13:03:04
323	4291.5000	Turquoise		13:28:07
325	4277.5000	Turquoise		13:48:08
318	4274.0000	Turquoise		14:07:57
180	4280.5000	Turquoise		14:26:18
66	4280.5000	Turquoise		14:26:20
53	4280.5000	Turquoise		14:26:21
338	4281.5000	Turquoise		14:34:28
298	4265.5000	Turquoise		14:44:28
350	4273.5000	Turquoise		14:54:50
346	4272.5000	Turquoise		15:07:23
326	4279.5000	Turquoise		15:19:31
324	4277.0000	Turquoise		15:31:40
110	4277.5000	Turquoise		15:41:53
224	4277.5000	Turquoise		15:46:04
113	4277.5000	Turquoise		15:46:04
316	4282.5000	Turquoise		15:57:27
1	4282.5000	Turquoise		16:00:16
321	4282.0000	Turquoise		16:07:55
230	4281.0000	Turquoise		16:17:24
122	4281.0000	Turquoise		16:17:24

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

POSKZGMVKGVGMZM

Related Charts

Unilever PLC (ULVR)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Unilever PLC (ULVR)

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email