Transaction in Own Shares, 17 Jun 2021 17:02

17 June 2021, 17:02

Source - LSE Regulatory

RNS Number : 3053C

Unilever PLC

17 June 2021


17 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:							17 June 2021
Number of ordinary shares purchased:							397,636
Highest price paid per share:							GBp 4,348.5000
Lowest price paid per share:							GBp 4,293.5000
Volume weighted average price paid per share:							GBp 4,317.2021

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 13,188,446 of its ordinary shares in treasury and has 2,616,055,326 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue						Volume weighted average price (GBp)	Aggregated volume (shares)
LSE						4,318.2807	307,952
BATS						4,316.9726	33,036
Chi-X						4,310.5930	50,283
Turquoise						4,318.4210	6,365

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
311	4,305.00		BATE		08:04:04
324	4,305.50		BATE		08:04:04
295	4,305.00		BATE		08:04:07
299	4,309.00		BATE		08:04:57
318	4,308.50		BATE		08:05:03
301	4,309.00		BATE		08:05:12
338	4,307.00		BATE		08:05:23
41	4,314.00		BATE		08:06:48
456	4,314.50		BATE		08:06:48
35	4,314.50		BATE		08:06:48
126	4,314.50		BATE		08:06:48
52	4,314.50		BATE		08:06:48
408	4,314.50		BATE		08:06:48
175	4,314.00		BATE		08:06:50
102	4,314.00		BATE		08:06:50
260	4,316.50		BATE		08:08:14
39	4,316.50		BATE		08:08:14
52	4,317.50		BATE		08:08:14
226	4,317.50		BATE		08:08:14
112	4,317.50		BATE		08:08:14
18	4,317.50		BATE		08:08:14
103	4,317.50		BATE		08:08:14
100	4,317.50		BATE		08:08:14
7	4,317.50		BATE		08:08:14
23	4,317.50		BATE		08:08:14
37	4,317.50		BATE		08:08:14
16	4,317.50		BATE		08:08:14
551	4,324.50		BATE		08:09:09
369	4,323.50		BATE		08:09:29
315	4,322.00		BATE		08:09:44
293	4,324.00		BATE		08:10:19
293	4,324.00		BATE		08:10:19
78	4,324.00		BATE		08:10:19
326	4,321.00		BATE		08:10:56
13	4,321.00		BATE		08:10:56
335	4,320.00		BATE		08:11:43
342	4,320.00		BATE		08:11:43
333	4,317.00		BATE		08:12:18
15	4,316.50		BATE		08:12:54
307	4,316.50		BATE		08:12:54
320	4,315.00		BATE		08:13:07
27	4,315.00		BATE		08:13:38
261	4,315.00		BATE		08:13:38
17	4,315.00		BATE		08:13:38
326	4,318.00		BATE		08:15:00
344	4,318.00		BATE		08:15:00
36	4,319.50		BATE		08:15:26
171	4,320.00		BATE		08:15:35
184	4,320.00		BATE		08:15:35
9	4,320.00		BATE		08:15:35
123	4320.0000		BATE		08:15:35
39	4320.0000		BATE		08:15:35
29	4320.0000		BATE		08:15:35
17	4319.0000		BATE		08:15:38
30	4319.0000		BATE		08:15:38
36	4319.0000		BATE		08:15:38
53	4319.0000		BATE		08:15:38
8	4319.0000		BATE		08:15:38
120	4319.0000		BATE		08:15:38
30	4319.0000		BATE		08:15:38
29	4319.0000		BATE		08:15:38
146	4323.5000		BATE		08:16:22
23	4323.5000		BATE		08:16:22
144	4323.5000		BATE		08:16:22
100	4322.0000		BATE		08:16:56
75	4322.0000		BATE		08:16:56
18	4320.5000		BATE		08:17:05
8	4320.5000		BATE		08:17:05
22	4320.5000		BATE		08:17:05
119	4320.5000		BATE		08:17:27
230	4320.5000		BATE		08:17:27
292	4322.5000		BATE		08:17:46
5	4322.0000		BATE		08:18:39
308	4322.0000		BATE		08:18:46
353	4325.0000		BATE		08:19:26
24	4324.0000		BATE		08:19:30
47	4324.0000		BATE		08:19:30
50	4324.0000		BATE		08:19:30
7	4324.0000		BATE		08:19:30
70	4324.0000		BATE		08:19:30
22	4324.0000		BATE		08:19:30
16	4324.0000		BATE		08:19:30
19	4324.0000		BATE		08:19:30
97	4324.0000		BATE		08:19:30
51	4324.0000		BATE		08:19:30
252	4324.0000		BATE		08:19:32
323	4322.0000		BATE		08:21:04
334	4322.5000		BATE		08:21:04
105	4320.0000		BATE		08:21:31
201	4320.0000		BATE		08:21:31
7	4320.0000		BATE		08:21:48
331	4317.5000		BATE		08:22:51
335	4316.5000		BATE		08:23:05
10	4315.5000		BATE		08:23:44
21	4315.5000		BATE		08:23:44
18	4315.5000		BATE		08:23:44
68	4315.5000		BATE		08:23:44
180	4315.5000		BATE		08:23:44
86	4315.0000		BATE		08:24:34
200	4315.0000		BATE		08:24:34
323	4315.0000		BATE		08:24:34
100	4310.0000		BATE		08:25:15
50	4310.0000		BATE		08:25:15
193	4310.0000		BATE		08:25:15
350	4311.0000		BATE		08:26:11
336	4308.5000		BATE		08:27:00
293	4311.0000		BATE		08:27:52
336	4310.0000		BATE		08:28:33
79	4309.0000		BATE		08:28:57
10	4309.0000		BATE		08:28:57
3	4309.0000		BATE		08:28:59
244	4309.0000		BATE		08:29:07
297	4307.5000		BATE		08:29:39
41	4318.5000		BATE		08:32:15
57	4318.5000		BATE		08:32:15
600	4318.5000		BATE		08:32:15
93	4319.0000		BATE		08:32:33
180	4319.0000		BATE		08:32:33
100	4319.0000		BATE		08:32:33
356	4317.5000		BATE		08:33:17
318	4319.0000		BATE		08:34:22
50	4322.5000		BATE		08:34:58
38	4322.5000		BATE		08:34:58
145	4322.5000		BATE		08:34:58
73	4322.5000		BATE		08:34:58
99	4322.5000		BATE		08:34:58
52	4321.5000		BATE		08:35:08
257	4321.5000		BATE		08:35:08
339	4318.5000		BATE		08:36:28
285	4318.0000		BATE		08:36:58
287	4321.0000		BATE		08:38:10
20	4320.0000		BATE		08:38:12
35	4320.0000		BATE		08:38:12
115	4320.0000		BATE		08:38:12
44	4320.0000		BATE		08:38:12
114	4320.0000		BATE		08:38:12
100	4322.5000		BATE		08:39:17
99	4323.0000		BATE		08:40:03
319	4322.5000		BATE		08:40:10
323	4323.5000		BATE		08:40:40
50	4323.0000		BATE		08:42:29
99	4323.0000		BATE		08:42:29
89	4323.0000		BATE		08:42:29
433	4327.0000		BATE		08:43:11
37	4326.0000		BATE		08:43:18
137	4326.0000		BATE		08:43:18
29	4326.0000		BATE		08:43:18
124	4326.0000		BATE		08:43:18
207	4327.5000		BATE		08:45:30
112	4327.5000		BATE		08:45:30
338	4326.5000		BATE		08:45:41
315	4324.5000		BATE		08:45:49
15	4322.0000		BATE		08:47:24
329	4322.0000		BATE		08:47:24
50	4321.5000		BATE		08:47:53
1	4321.5000		BATE		08:47:53
350	4321.0000		BATE		08:47:55
339	4321.0000		BATE		08:49:36
100	4321.0000		BATE		08:51:02
22	4320.0000		BATE		08:51:35
17	4320.0000		BATE		08:51:35
22	4320.0000		BATE		08:51:35
416	4320.5000		BATE		08:51:35
355	4320.5000		BATE		08:52:11
128	4320.0000		BATE		08:53:18
103	4320.0000		BATE		08:53:18
98	4320.0000		BATE		08:53:18
162	4308.5000		BATE		11:44:42
67	4308.5000		BATE		11:44:42
111	4308.5000		BATE		11:45:06
186	4308.5000		BATE		11:46:14
128	4308.5000		BATE		11:46:48
33	4308.0000		BATE		11:48:15
354	4308.0000		BATE		11:49:33
332	4308.0000		BATE		11:50:45
18	4310.0000		BATE		11:52:13
270	4310.0000		BATE		11:52:13
37	4310.0000		BATE		11:52:13
100	4309.0000		BATE		11:54:26
107	4309.0000		BATE		11:54:52
146	4309.0000		BATE		11:54:52
263	4310.0000		BATE		11:57:29
9	4310.5000		BATE		11:58:16
360	4311.5000		BATE		12:00:00
300	4311.5000		BATE		12:00:00
28	4310.0000		BATE		12:00:28
120	4310.0000		BATE		12:00:28
99	4312.0000		BATE		12:02:25
50	4311.5000		BATE		12:04:00
352	4312.0000		BATE		12:04:59
308	4312.0000		BATE		12:04:59
293	4311.0000		BATE		12:06:38
172	4311.5000		BATE		12:08:37
126	4311.5000		BATE		12:08:37
79	4311.5000		BATE		12:11:02
31	4311.5000		BATE		12:11:02
24	4311.5000		BATE		12:11:02
110	4311.5000		BATE		12:11:02
22	4311.5000		BATE		12:11:02
60	4311.5000		BATE		12:11:02
332	4313.5000		BATE		12:12:02
120	4313.0000		BATE		12:13:56
193	4313.0000		BATE		12:13:56
295	4315.0000		BATE		12:16:38
55	4315.0000		BATE		12:16:58
44	4317.0000		BATE		12:18:02
309	4317.0000		BATE		12:18:02
120	4321.5000		BATE		12:21:03
93	4321.5000		BATE		12:21:03
19	4321.5000		BATE		12:21:03
48	4321.5000		BATE		12:21:03
13	4321.5000		BATE		12:21:03
36	4305.5000		CHIX		08:04:09
38	4305.5000		CHIX		08:04:09
36	4305.5000		CHIX		08:04:09
37	4305.5000		CHIX		08:04:09
83	4309.5000		CHIX		08:04:30
352	4309.5000		CHIX		08:04:56
547	4311.0000		CHIX		08:04:56
31	4308.5000		CHIX		08:05:12
243	4308.5000		CHIX		08:05:12
17	4308.5000		CHIX		08:05:12
103	4314.5000		CHIX		08:06:48
227	4314.5000		CHIX		08:06:48
185	4315.0000		CHIX		08:07:20
164	4315.0000		CHIX		08:07:20
55	4315.5000		CHIX		08:08:01
334	4318.5000		CHIX		08:08:13
303	4317.0000		CHIX		08:08:14
43	4318.0000		CHIX		08:08:14
274	4318.0000		CHIX		08:08:14
325	4322.5000		CHIX		08:09:29
315	4323.5000		CHIX		08:09:29
328	4323.5000		CHIX		08:10:25
323	4320.0000		CHIX		08:11:43
353	4320.0000		CHIX		08:11:43
118	4314.5000		CHIX		08:13:07
354	4315.0000		CHIX		08:13:07
207	4314.5000		CHIX		08:13:38
400	4318.0000		CHIX		08:15:00
325	4319.5000		CHIX		08:15:38
215	4323.5000		CHIX		08:16:22
102	4324.0000		CHIX		08:16:22
111	4323.5000		CHIX		08:16:22
229	4323.5000		CHIX		08:16:22
333	4322.0000		CHIX		08:17:46
120	4324.5000		CHIX		08:19:30
167	4324.5000		CHIX		08:19:30
6	4323.5000		CHIX		08:19:32
314	4323.5000		CHIX		08:19:32
25	4322.5000		CHIX		08:20:16
35	4323.0000		CHIX		08:20:28
215	4323.0000		CHIX		08:20:28
57	4323.0000		CHIX		08:20:28
322	4321.0000		CHIX		08:21:21
57	4318.0000		CHIX		08:22:23
305	4317.5000		CHIX		08:22:29
330	4315.5000		CHIX		08:23:44
313	4315.0000		CHIX		08:24:34
1	4311.5000		CHIX		08:26:09
294	4311.0000		CHIX		08:26:11
55	4308.0000		CHIX		08:27:08
60	4308.0000		CHIX		08:27:08
75	4308.0000		CHIX		08:27:08
110	4308.0000		CHIX		08:27:08
34	4308.0000		CHIX		08:27:08
310	4310.0000		CHIX		08:28:33
317	4313.5000		CHIX		08:30:50
27	4313.5000		CHIX		08:30:50
100	4315.5000		CHIX		08:31:47
2	4315.5000		CHIX		08:31:47
226	4318.0000		CHIX		08:32:15
70	4318.0000		CHIX		08:32:15
89	4318.0000		CHIX		08:32:15
215	4318.0000		CHIX		08:32:15
103	4318.5000		CHIX		08:32:15
319	4319.0000		CHIX		08:34:22
128	4322.5000		CHIX		08:34:58
215	4322.5000		CHIX		08:34:58
215	4319.0000		CHIX		08:36:25
37	4319.0000		CHIX		08:36:25
100	4319.0000		CHIX		08:36:25
288	4321.0000		CHIX		08:38:10
57	4322.5000		CHIX		08:39:17
215	4322.5000		CHIX		08:39:17
1	4323.0000		CHIX		08:39:52
344	4323.5000		CHIX		08:40:40
1	4326.5000		CHIX		08:42:56
127	4327.0000		CHIX		08:43:11
193	4327.0000		CHIX		08:43:11
298	4326.0000		CHIX		08:43:18
353	4327.5000		CHIX		08:45:30
2	4324.5000		CHIX		08:46:37
4	4324.5000		CHIX		08:46:37
1	4324.5000		CHIX		08:46:37
89	4325.0000		CHIX		08:46:53
253	4325.0000		CHIX		08:46:53
231	4320.5000		CHIX		08:48:24
106	4320.5000		CHIX		08:48:29
306	4321.0000		CHIX		08:49:36
48	4321.0000		CHIX		08:49:36
98	4320.0000		CHIX		08:51:35
215	4320.0000		CHIX		08:51:35
105	4321.0000		CHIX		08:52:52
188	4321.0000		CHIX		08:52:52
382	4320.0000		CHIX		08:55:44
215	4321.0000		CHIX		08:56:15
100	4321.0000		CHIX		08:56:15
2	4320.0000		CHIX		08:57:47
230	4320.5000		CHIX		08:58:35
98	4320.5000		CHIX		08:58:38
314	4319.0000		CHIX		08:59:10
63	4319.5000		CHIX		09:00:21
268	4319.5000		CHIX		09:00:21
256	4317.5000		CHIX		09:01:36
63	4317.5000		CHIX		09:01:36
345	4316.0000		CHIX		09:03:23
327	4314.5000		CHIX		09:04:24
315	4313.0000		CHIX		09:05:58
2	4313.0000		CHIX		09:05:58
350	4310.0000		CHIX		09:07:21
308	4312.0000		CHIX		09:09:02
292	4311.0000		CHIX		09:10:49
200	4307.0000		CHIX		09:12:00
86	4307.0000		CHIX		09:12:00
30	4304.0000		CHIX		09:13:23
1	4304.0000		CHIX		09:13:23
30	4304.0000		CHIX		09:13:23
215	4304.0000		CHIX		09:13:27
309	4301.0000		CHIX		09:15:13
74	4298.5000		CHIX		09:16:11
1	4299.5000		CHIX		09:16:32
300	4300.0000		CHIX		09:17:30
49	4299.0000		CHIX		09:18:10
42	4299.0000		CHIX		09:18:12
42	4299.0000		CHIX		09:18:22
186	4299.0000		CHIX		09:18:22
287	4303.5000		CHIX		09:20:08
318	4304.5000		CHIX		09:21:29
57	4306.5000		CHIX		09:23:35
215	4306.5000		CHIX		09:23:35
320	4307.5000		CHIX		09:25:31
352	4305.5000		CHIX		09:26:40
292	4308.5000		CHIX		09:28:23
105	4307.0000		CHIX		09:29:52
2	4306.5000		CHIX		09:31:00
316	4306.5000		CHIX		09:31:00
293	4306.0000		CHIX		09:31:31
287	4304.5000		CHIX		09:33:25
118	4301.5000		CHIX		09:34:13
215	4301.5000		CHIX		09:34:13
321	4305.5000		CHIX		09:36:55
42	4306.5000		CHIX		09:37:55
93	4306.5000		CHIX		09:37:55
151	4306.5000		CHIX		09:37:55
300	4305.0000		CHIX		09:40:00
90	4307.0000		CHIX		09:40:44
215	4307.0000		CHIX		09:40:44
224	4311.5000		CHIX		09:43:26
75	4311.5000		CHIX		09:43:26
195	4309.5000		CHIX		09:43:45
56	4309.5000		CHIX		09:43:45
22	4309.5000		CHIX		09:43:45
44	4309.5000		CHIX		09:43:45
9	4306.5000		CHIX		09:46:04
332	4306.5000		CHIX		09:46:04
297	4305.0000		CHIX		09:47:55
311	4305.5000		CHIX		09:49:23
372	4304.5000		CHIX		09:52:26
239	4305.0000		CHIX		09:53:46
68	4305.0000		CHIX		09:53:46
215	4304.5000		CHIX		09:55:00
291	4307.0000		CHIX		09:56:37
342	4306.5000		CHIX		09:57:39
351	4305.0000		CHIX		10:01:00
292	4303.5000		CHIX		10:02:00
215	4300.0000		CHIX		10:03:15
331	4299.0000		CHIX		10:05:01
198	4299.5000		CHIX		10:07:43
18	4299.5000		CHIX		10:07:43
69	4299.5000		CHIX		10:07:43
1	4301.0000		CHIX		10:09:37
50	4301.0000		CHIX		10:09:37
35	4300.5000		CHIX		10:09:38
150	4300.5000		CHIX		10:09:38
159	4300.5000		CHIX		10:09:38
355	4299.0000		CHIX		10:12:08
5	4295.5000		CHIX		10:15:14
22	4295.5000		CHIX		10:15:27
57	4296.0000		CHIX		10:16:01
188	4296.0000		CHIX		10:16:02
157	4296.0000		CHIX		10:16:02
27	4295.5000		CHIX		10:17:24
294	4295.5000		CHIX		10:17:24
350	4295.0000		CHIX		10:19:13
57	4294.5000		CHIX		10:21:11
215	4294.5000		CHIX		10:21:11
57	4298.5000		CHIX		10:22:54
215	4298.5000		CHIX		10:22:54
72	4299.0000		CHIX		10:24:07
57	4299.0000		CHIX		10:24:07
215	4299.0000		CHIX		10:24:07
294	4299.5000		CHIX		10:26:38
250	4299.0000		CHIX		10:28:15
43	4299.0000		CHIX		10:28:15
342	4301.0000		CHIX		10:30:11
2	4301.5000		CHIX		10:32:27
215	4301.5000		CHIX		10:32:27
50	4301.0000		CHIX		10:33:17
119	4301.0000		CHIX		10:33:17
215	4302.0000		CHIX		10:33:54
6	4298.5000		CHIX		10:36:17
56	4298.5000		CHIX		10:36:17
77	4298.5000		CHIX		10:36:17
169	4298.5000		CHIX		10:36:17
292	4300.0000		CHIX		10:38:02
215	4299.5000		CHIX		10:40:23
134	4299.0000		CHIX		10:42:00
341	4299.5000		CHIX		10:43:05
2	4299.5000		CHIX		10:43:05
324	4299.5000		CHIX		10:45:01
85	4302.0000		CHIX		10:47:56
270	4302.0000		CHIX		10:47:56
215	4303.5000		CHIX		10:49:23
288	4304.0000		CHIX		10:50:20
215	4305.0000		CHIX		10:52:14
70	4305.0000		CHIX		10:52:14
223	4306.5000		CHIX		10:54:28
100	4306.5000		CHIX		10:54:28
287	4305.5000		CHIX		10:56:14
33	4305.5000		CHIX		10:59:30
70	4305.5000		CHIX		10:59:30
53	4305.5000		CHIX		10:59:30
316	4306.0000		CHIX		11:00:02
57	4307.0000		CHIX		11:01:09
215	4307.0000		CHIX		11:01:09
84	4304.5000		CHIX		11:02:56
94	4305.5000		CHIX		11:04:00
208	4305.5000		CHIX		11:04:00
180	4306.0000		CHIX		11:06:02
44	4306.0000		CHIX		11:06:02
75	4306.0000		CHIX		11:06:02
51	4306.0000		CHIX		11:06:02
77	4307.0000		CHIX		11:08:34
119	4307.5000		CHIX		11:08:52
59	4307.5000		CHIX		11:08:52
61	4307.5000		CHIX		11:09:03
53	4307.5000		CHIX		11:09:05
215	4309.5000		CHIX		11:10:36
215	4310.5000		CHIX		11:11:45
292	4307.0000		CHIX		11:14:04
57	4308.0000		CHIX		11:15:48
215	4308.0000		CHIX		11:15:48
283	4306.5000		CHIX		11:18:27
28	4306.5000		CHIX		11:18:40
350	4310.5000		CHIX		11:21:27
105	4310.0000		CHIX		11:24:03
304	4312.0000		CHIX		11:24:41
60	4312.5000		CHIX		11:26:03
237	4312.5000		CHIX		11:26:03
304	4312.5000		CHIX		11:28:13
302	4309.5000		CHIX		11:31:05
354	4308.0000		CHIX		11:32:00
166	4306.5000		CHIX		11:35:40
180	4306.5000		CHIX		11:35:40
134	4306.0000		CHIX		11:38:37
231	4306.0000		CHIX		11:38:37
215	4307.5000		CHIX		11:40:00
322	4307.5000		CHIX		11:41:41
308	4308.5000		CHIX		11:45:06
332	4308.5000		CHIX		11:46:48
57	4308.0000		CHIX		11:48:50
215	4308.0000		CHIX		11:48:50
276	4309.5000		CHIX		11:51:33
61	4309.5000		CHIX		11:51:33
67	4309.0000		CHIX		11:53:15
242	4309.0000		CHIX		11:53:15
80	4309.5000		CHIX		11:54:13
100	4309.5000		CHIX		11:54:13
44	4309.5000		CHIX		11:55:54
103	4309.5000		CHIX		11:55:54
44	4311.0000		CHIX		11:58:17
20	4311.5000		CHIX		12:00:00
99	4311.5000		CHIX		12:00:00
215	4311.5000		CHIX		12:00:00
270	4311.5000		CHIX		12:00:00
304	4311.5000		CHIX		12:00:00
40	4311.5000		CHIX		12:00:00
20	4311.5000		CHIX		12:02:05
57	4311.5000		CHIX		12:02:05
215	4311.5000		CHIX		12:02:05
351	4312.0000		CHIX		12:04:59
50	4311.5000		CHIX		12:08:37
63	4311.5000		CHIX		12:08:37
303	4311.5000		CHIX		12:08:37
215	4311.5000		CHIX		12:09:40
286	4312.0000		CHIX		12:10:54
295	4313.5000		CHIX		12:13:27
348	4312.5000		CHIX		12:14:44
336	4318.5000		CHIX		12:17:39
325	4319.5000		CHIX		12:19:57
663	4305.0000	LSE		08:04:04
403	4305.5000	LSE		08:04:07
83	4305.5000	LSE		08:04:07
150	4305.0000	LSE		08:04:09
8	4310.0000	LSE		08:04:29
33	4310.0000	LSE		08:04:29
67	4310.0000	LSE		08:04:29
494	4310.0000	LSE		08:04:32
974	4310.5000	LSE		08:04:56
102	4310.5000	LSE		08:04:56
191	4310.5000	LSE		08:04:56
261	4311.0000	LSE		08:04:56
196	4311.0000	LSE		08:04:56
556	4311.0000	LSE		08:04:56
759	4309.0000	LSE		08:04:57
49	4307.5000	LSE		08:05:16
592	4307.5000	LSE		08:05:22
498	4306.0000	LSE		08:05:27
58	4314.5000	LSE		08:06:48
996	4314.5000	LSE		08:06:48
449	4315.0000	LSE		08:07:20
476	4315.0000	LSE		08:07:20
100	4316.5000	LSE		08:08:14
255	4316.5000	LSE		08:08:14
19	4316.5000	LSE		08:08:14
437	4317.5000	LSE		08:08:14
426	4317.0000	LSE		08:08:14
20	4323.5000	LSE		08:08:52
906	4323.5000	LSE		08:08:52
270	4324.5000	LSE		08:09:09
191	4324.5000	LSE		08:09:09
449	4324.5000	LSE		08:09:09
762	4323.5000	LSE		08:09:16
183	4323.5000	LSE		08:09:16
284	4323.5000	LSE		08:09:16
457	4322.5000	LSE		08:09:29
700	4323.0000	LSE		08:09:29
488	4322.0000	LSE		08:09:44
475	4322.5000	LSE		08:10:52
171	4321.0000	LSE		08:10:56
423	4321.0000	LSE		08:10:56
426	4320.0000	LSE		08:11:43
445	4320.0000	LSE		08:11:43
422	4317.5000	LSE		08:12:04
479	4318.0000	LSE		08:12:04
485	4316.5000	LSE		08:12:54
476	4315.0000	LSE		08:13:07
419	4315.0000	LSE		08:13:38
26	4318.0000	LSE		08:15:00
68	4318.0000	LSE		08:15:00
190	4318.0000	LSE		08:15:00
190	4318.0000	LSE		08:15:00
621	4318.0000	LSE		08:15:00
504	4319.5000	LSE		08:15:38
627	4318.5000	LSE		08:15:44
248	4318.5000	LSE		08:15:51
150	4318.5000	LSE		08:15:51
66	4318.5000	LSE		08:15:51
487	4322.5000	LSE		08:16:46
399	4321.5000	LSE		08:16:56
149	4321.5000	LSE		08:16:56
546	4321.0000	LSE		08:17:05
488	4320.0000	LSE		08:17:27
106	4322.0000	LSE		08:17:46
150	4322.0000	LSE		08:17:46
250	4322.0000	LSE		08:17:46
66	4322.0000	LSE		08:17:46
502	4321.0000	LSE		08:18:30
422	4323.5000	LSE		08:19:32
117	4323.5000	LSE		08:19:32
295	4323.5000	LSE		08:19:32
572	4322.5000	LSE		08:20:16
207	4321.5000	LSE		08:21:04
254	4321.5000	LSE		08:21:04
1	4321.5000	LSE		08:21:04
439	4323.0000	LSE		08:21:04
406	4322.5000	LSE		08:21:04
412	4321.0000	LSE		08:21:21
440	4320.5000	LSE		08:21:30
480	4317.5000	LSE		08:22:13
492	4317.0000	LSE		08:22:29
373	4317.5000	LSE		08:22:49
82	4317.5000	LSE		08:22:49
104	4315.5000	LSE		08:23:05
489	4317.0000	LSE		08:23:05
576	4315.5000	LSE		08:24:10
200	4315.0000	LSE		08:24:34
200	4315.0000	LSE		08:24:34
66	4315.0000	LSE		08:24:34
17	4315.0000	LSE		08:24:34
456	4315.0000	LSE		08:24:34
462	4314.0000	LSE		08:24:55
381	4308.0000	LSE		08:25:33
56	4308.0000	LSE		08:25:33
368	4310.0000	LSE		08:26:38
59	4310.0000	LSE		08:26:38
446	4310.0000	LSE		08:26:38
91	4308.5000	LSE		08:27:00
147	4308.5000	LSE		08:27:00
269	4308.5000	LSE		08:27:00
92	4311.0000	LSE		08:27:52
24	4311.0000	LSE		08:27:52
523	4311.0000	LSE		08:27:52
79	4311.0000	LSE		08:27:52
576	4310.0000	LSE		08:28:03
249	4310.0000	LSE		08:28:06
46	4310.0000	LSE		08:28:06
96	4310.0000	LSE		08:28:06
50	4310.0000	LSE		08:28:06
1	4310.0000	LSE		08:28:06
97	4309.5000	LSE		08:28:33
34	4309.5000	LSE		08:28:33
125	4309.5000	LSE		08:28:33
148	4309.5000	LSE		08:28:33
90	4309.0000	LSE		08:28:37
55	4309.0000	LSE		08:28:37
260	4309.0000	LSE		08:29:07
41	4309.0000	LSE		08:30:00
118	4309.0000	LSE		08:30:00
57	4313.5000	LSE		08:30:50
106	4313.5000	LSE		08:30:50
400	4318.0000	LSE		08:32:15
574	4318.0000	LSE		08:32:15
430	4318.5000	LSE		08:32:15
376	4319.0000	LSE		08:32:37
200	4319.0000	LSE		08:32:37
504	4318.5000	LSE		08:32:49
460	4318.5000	LSE		08:32:49
198	4317.0000	LSE		08:33:17
400	4317.0000	LSE		08:33:17
436	4318.5000	LSE		08:33:43
176	4319.0000	LSE		08:34:22
229	4319.0000	LSE		08:34:22
17	4318.5000	LSE		08:34:30
405	4321.5000	LSE		08:35:08
255	4321.5000	LSE		08:35:37
161	4321.5000	LSE		08:35:37
9	4321.5000	LSE		08:35:37
454	4321.5000	LSE		08:35:37
482	4319.0000	LSE		08:36:25
448	4318.0000	LSE		08:36:58
554	4320.5000	LSE		08:38:10
617	4321.0000	LSE		08:38:10
418	4322.5000	LSE		08:40:10
614	4322.5000	LSE		08:40:10
472	4322.5000	LSE		08:40:40
29	4322.5000	LSE		08:40:40
465	4323.5000	LSE		08:40:40
462	4322.5000	LSE		08:42:29
473	4327.0000	LSE		08:43:11
14	4326.0000	LSE		08:43:18
93	4326.0000	LSE		08:43:18
242	4326.0000	LSE		08:43:18
184	4326.0000	LSE		08:43:18
490	4325.0000	LSE		08:44:18
455	4325.5000	LSE		08:44:18
312	4324.5000	LSE		08:44:20
451	4327.0000	LSE		08:45:30
410	4326.0000	LSE		08:45:41
488	4324.5000	LSE		08:46:56
24	4323.5000	LSE		08:46:58
411	4323.5000	LSE		08:47:16
382	4321.0000	LSE		08:47:55
60	4321.0000	LSE		08:47:55
238	4320.5000	LSE		08:48:24
135	4320.5000	LSE		08:48:24
63	4320.5000	LSE		08:48:24
474	4321.0000	LSE		08:49:36
4	4320.0000	LSE		08:50:32
420	4320.0000	LSE		08:50:32
501	4320.5000	LSE		08:51:35
4	4320.0000	LSE		08:52:11
127	4320.0000	LSE		08:52:11
76	4320.0000	LSE		08:52:11
161	4320.0000	LSE		08:52:11
146	4320.0000	LSE		08:52:11
233	4319.5000	LSE		08:53:18
182	4319.5000	LSE		08:53:18
69	4319.5000	LSE		08:53:18
10	4320.0000	LSE		08:53:18
89	4320.0000	LSE		08:53:18
22	4320.0000	LSE		08:53:18
360	4320.0000	LSE		08:53:18
404	4319.0000	LSE		08:54:47
44	4319.0000	LSE		08:54:47
59	4319.5000	LSE		08:55:44
487	4320.0000	LSE		08:55:44
708	4320.0000	LSE		08:56:03
526	4320.0000	LSE		08:56:27
489	4320.0000	LSE		08:56:50
65	4320.0000	LSE		08:58:57
129	4320.0000	LSE		08:58:57
24	4320.0000	LSE		08:59:06
432	4320.0000	LSE		08:59:06
348	4320.0000	LSE		08:59:06
50	4319.0000	LSE		08:59:10
387	4319.0000	LSE		08:59:10
681	4319.0000	LSE		08:59:10
451	4320.0000	LSE		08:59:56
315	4320.0000	LSE		09:00:15
185	4320.0000	LSE		09:00:15
441	4319.0000	LSE		09:00:28
128	4317.5000	LSE		09:01:36
278	4317.5000	LSE		09:01:36
467	4317.5000	LSE		09:02:47
200	4317.0000	LSE		09:03:00
134	4317.0000	LSE		09:03:00
28	4317.0000	LSE		09:03:00
107	4317.0000	LSE		09:03:00
497	4313.5000	LSE		09:04:25
393	4314.5000	LSE		09:05:25
11	4314.5000	LSE		09:05:25
79	4314.5000	LSE		09:05:25
500	4313.5000	LSE		09:05:55
483	4310.0000	LSE		09:07:21
435	4309.5000	LSE		09:07:22
184	4311.0000	LSE		09:09:02
273	4311.0000	LSE		09:09:02
455	4312.0000	LSE		09:09:02
190	4311.0000	LSE		09:10:49
190	4311.0000	LSE		09:10:49
64	4311.0000	LSE		09:10:49
57	4311.0000	LSE		09:10:49
79	4311.0000	LSE		09:10:49
344	4311.0000	LSE		09:10:49
410	4307.0000	LSE		09:12:00
486	4306.0000	LSE		09:12:23
477	4304.0000	LSE		09:13:51
191	4303.0000	LSE		09:13:57
312	4303.0000	LSE		09:13:57
29	4301.5000	LSE		09:15:30
411	4301.5000	LSE		09:15:30
103	4300.5000	LSE		09:15:49
383	4300.5000	LSE		09:15:49
198	4300.0000	LSE		09:16:00
291	4300.0000	LSE		09:16:00
41	4299.0000	LSE		09:17:41
118	4299.0000	LSE		09:17:41
106	4299.0000	LSE		09:17:41
195	4299.0000	LSE		09:17:41
381	4299.0000	LSE		09:18:10
66	4299.0000	LSE		09:18:10
9	4299.0000	LSE		09:18:10
435	4301.0000	LSE		09:18:58
116	4301.5000	LSE		09:19:46
86	4301.5000	LSE		09:19:46
127	4301.5000	LSE		09:19:46
85	4301.5000	LSE		09:19:46
66	4303.5000	LSE		09:20:51
50	4303.5000	LSE		09:20:51
50	4303.5000	LSE		09:20:51
240	4304.0000	LSE		09:20:51
50	4303.5000	LSE		09:20:51
418	4304.5000	LSE		09:20:51
225	4307.0000	LSE		09:23:27
300	4307.0000	LSE		09:23:27
199	4305.5000	LSE		09:23:39
493	4305.5000	LSE		09:23:50
440	4307.0000	LSE		09:25:31
493	4306.5000	LSE		09:25:58
118	4305.5000	LSE		09:26:40
343	4305.5000	LSE		09:26:40
432	4308.0000	LSE		09:28:23
50	4308.0000	LSE		09:28:23
50	4308.0000	LSE		09:28:23
144	4308.5000	LSE		09:28:23
339	4308.5000	LSE		09:28:23
366	4307.5000	LSE		09:28:52
94	4307.5000	LSE		09:28:52
73	4307.0000	LSE		09:29:09
224	4307.0000	LSE		09:29:09
92	4307.0000	LSE		09:29:09
18	4307.0000	LSE		09:29:37
95	4307.0000	LSE		09:29:37
445	4306.0000	LSE		09:31:00
30	4306.0000	LSE		09:31:00
407	4305.5000	LSE		09:31:31
11	4304.5000	LSE		09:31:41
488	4304.5000	LSE		09:31:41
50	4304.0000	LSE		09:33:25
50	4304.0000	LSE		09:33:25
67	4304.0000	LSE		09:33:25
150	4304.0000	LSE		09:33:25
138	4304.0000	LSE		09:33:25
50	4304.0000	LSE		09:33:25
416	4304.5000	LSE		09:33:25
497	4303.0000	LSE		09:33:32
673	4305.5000	LSE		09:36:55
522	4306.5000	LSE		09:37:55
71	4306.5000	LSE		09:37:55
201	4306.5000	LSE		09:37:55
107	4306.5000	LSE		09:37:55
61	4306.5000	LSE		09:37:55
57	4306.5000	LSE		09:37:55
494	4306.0000	LSE		09:38:00
174	4305.0000	LSE		09:38:13
343	4305.0000	LSE		09:38:13
490	4305.0000	LSE		09:39:09
60	4305.0000	LSE		09:39:29
398	4305.0000	LSE		09:39:29
79	4308.0000	LSE		09:40:44
230	4308.0000	LSE		09:40:44
150	4308.0000	LSE		09:40:44
16	4308.0000	LSE		09:40:44
210	4308.0000	LSE		09:40:44
67	4308.0000	LSE		09:40:44
50	4308.0000	LSE		09:40:44
210	4308.0000	LSE		09:40:44
34	4308.0000	LSE		09:40:44
436	4308.0000	LSE		09:40:44
409	4311.5000	LSE		09:43:26
461	4311.5000	LSE		09:43:26
91	4311.5000	LSE		09:43:26
6	4311.0000	LSE		09:43:43
190	4311.0000	LSE		09:43:43
150	4311.0000	LSE		09:43:43
200	4311.0000	LSE		09:43:43
6	4311.5000	LSE		09:43:43
79	4311.5000	LSE		09:43:43
195	4311.5000	LSE		09:43:43
137	4311.5000	LSE		09:43:43
419	4310.0000	LSE		09:43:45
399	4309.0000	LSE		09:45:00
50	4309.0000	LSE		09:45:00
50	4309.0000	LSE		09:45:00
422	4309.5000	LSE		09:45:00
92	4306.5000	LSE		09:46:04
331	4306.5000	LSE		09:46:04
431	4304.0000	LSE		09:47:25
537	4305.5000	LSE		09:49:23
255	4304.5000	LSE		09:49:47
83	4304.5000	LSE		09:49:47
91	4304.5000	LSE		09:49:47
217	4303.5000	LSE		09:50:12
180	4303.5000	LSE		09:50:12
66	4303.5000	LSE		09:50:16
462	4304.5000	LSE		09:52:26
581	4304.5000	LSE		09:53:00
420	4304.5000	LSE		09:55:00
50	4304.5000	LSE		09:55:00
1	4304.5000	LSE		09:55:00
108	4304.5000	LSE		09:55:00
50	4304.5000	LSE		09:55:00
50	4304.5000	LSE		09:55:00
50	4304.5000	LSE		09:55:00
150	4304.5000	LSE		09:55:00
220	4304.5000	LSE		09:55:00
507	4304.5000	LSE		09:55:00
481	4306.5000	LSE		09:56:50
421	4306.5000	LSE		09:56:50
444	4306.5000	LSE		09:57:39
352	4306.5000	LSE		09:57:39
50	4306.5000	LSE		09:57:39
50	4306.5000	LSE		09:57:39
50	4306.5000	LSE		09:57:39
343	4306.5000	LSE		09:57:39
490	4306.5000	LSE		09:57:39
411	4306.5000	LSE		09:57:39
243	4306.0000	LSE		09:57:48
164	4306.0000	LSE		09:57:48
86	4306.0000	LSE		09:57:48
438	4305.0000	LSE		09:57:53
610	4304.5000	LSE		10:02:00
469	4304.5000	LSE		10:02:00
609	4303.0000	LSE		10:02:04
460	4302.5000	LSE		10:02:14
405	4300.0000	LSE		10:02:37
440	4300.0000	LSE		10:04:39
439	4299.0000	LSE		10:05:01
555	4299.5000	LSE		10:06:36
133	4299.5000	LSE		10:07:11
418	4299.5000	LSE		10:07:11
202	4300.5000	LSE		10:08:56
50	4300.5000	LSE		10:08:56
50	4300.5000	LSE		10:08:56
50	4300.5000	LSE		10:08:56
298	4300.5000	LSE		10:08:56
295	4300.5000	LSE		10:08:56
162	4300.5000	LSE		10:08:56
499	4300.5000	LSE		10:09:38
493	4299.0000	LSE		10:09:56
105	4298.5000	LSE		10:10:47
312	4298.5000	LSE		10:10:47
470	4298.0000	LSE		10:12:08
20	4298.0000	LSE		10:12:08
498	4299.0000	LSE		10:12:08
415	4297.5000	LSE		10:12:26
404	4296.5000	LSE		10:12:44
417	4295.0000	LSE		10:12:46
201	4294.5000	LSE		10:13:46
31	4294.5000	LSE		10:13:46
244	4294.5000	LSE		10:13:46
27	4295.5000	LSE		10:15:00
95	4295.5000	LSE		10:15:00
115	4295.5000	LSE		10:15:47
2	4295.5000	LSE		10:16:14
457	4295.5000	LSE		10:16:16
193	4295.5000	LSE		10:16:16
289	4295.5000	LSE		10:17:24
171	4295.5000	LSE		10:17:24
177	4294.5000	LSE		10:17:46
260	4294.5000	LSE		10:17:46
410	4295.0000	LSE		10:17:46
50	4295.0000	LSE		10:19:13
50	4295.0000	LSE		10:19:13
150	4295.0000	LSE		10:19:13
50	4295.0000	LSE		10:19:13
50	4295.0000	LSE		10:19:13
50	4295.0000	LSE		10:19:13
461	4295.0000	LSE		10:19:13
433	4294.5000	LSE		10:19:50
73	4293.5000	LSE		10:19:52
373	4293.5000	LSE		10:19:52
150	4299.0000	LSE		10:23:00
227	4299.0000	LSE		10:23:00
50	4299.0000	LSE		10:23:00
67	4299.0000	LSE		10:23:00
34	4299.0000	LSE		10:23:00
86	4299.0000	LSE		10:23:00
39	4299.0000	LSE		10:23:00
1047	4300.0000	LSE		10:23:54
682	4300.0000	LSE		10:23:54
1090	4299.0000	LSE		10:24:07
60	4299.0000	LSE		10:25:09
600	4299.0000	LSE		10:25:09
489	4300.0000	LSE		10:26:07
446	4300.0000	LSE		10:26:07
436	4299.5000	LSE		10:26:38
107	4299.5000	LSE		10:26:38
260	4299.0000	LSE		10:26:44
219	4299.0000	LSE		10:26:44
497	4298.5000	LSE		10:28:39
591	4299.0000	LSE		10:29:07
533	4301.5000	LSE		10:31:05
15	4301.5000	LSE		10:32:42
232	4301.5000	LSE		10:32:42
200	4301.5000	LSE		10:32:42
727	4301.5000	LSE		10:32:42
39	4301.5000	LSE		10:32:42
685	4301.0000	LSE		10:32:45
482	4300.5000	LSE		10:32:59
16	4300.5000	LSE		10:32:59
416	4301.5000	LSE		10:34:02
46	4300.5000	LSE		10:34:22
413	4300.5000	LSE		10:34:22
486	4298.5000	LSE		10:35:47
461	4298.5000	LSE		10:35:57
259	4298.5000	LSE		10:36:57
156	4298.5000	LSE		10:36:57
454	4299.5000	LSE		10:38:02
14	4299.0000	LSE		10:38:08
466	4299.0000	LSE		10:38:08
425	4300.0000	LSE		10:39:06
17	4299.0000	LSE		10:39:09
99	4299.0000	LSE		10:39:09
72	4299.0000	LSE		10:39:09
230	4299.0000	LSE		10:39:09
58	4299.0000	LSE		10:39:09
463	4299.5000	LSE		10:41:03
236	4299.0000	LSE		10:41:08
214	4299.0000	LSE		10:41:08
498	4300.0000	LSE		10:42:25
468	4299.5000	LSE		10:43:05
603	4300.5000	LSE		10:44:31
465	4299.5000	LSE		10:45:01
616	4300.0000	LSE		10:45:01
93	4299.5000	LSE		10:46:00
180	4299.5000	LSE		10:46:00
180	4299.5000	LSE		10:46:00
50	4299.5000	LSE		10:46:00
50	4299.5000	LSE		10:46:00
531	4299.5000	LSE		10:46:00
7	4299.5000	LSE		10:46:00
522	4302.5000	LSE		10:47:56
304	4302.5000	LSE		10:47:56
80	4301.5000	LSE		10:48:19
613	4301.5000	LSE		10:48:35
57	4304.5000	LSE		10:50:06
50	4304.5000	LSE		10:50:06
150	4304.5000	LSE		10:50:06
471	4304.0000	LSE		10:50:20
890	4304.0000	LSE		10:50:20
803	4303.0000	LSE		10:50:26
562	4305.0000	LSE		10:51:07
123	4305.0000	LSE		10:51:30
59	4305.0000	LSE		10:51:30
594	4305.5000	LSE		10:51:49
251	4305.0000	LSE		10:52:26
489	4305.0000	LSE		10:53:14
185	4305.0000	LSE		10:53:14
579	4306.5000	LSE		10:54:25
71	4306.5000	LSE		10:54:25
453	4307.5000	LSE		10:55:33
465	4307.0000	LSE		10:55:34
332	4306.5000	LSE		10:55:35
153	4306.5000	LSE		10:55:35
36	4306.0000	LSE		10:55:36
419	4306.0000	LSE		10:55:36
111	4305.0000	LSE		10:55:45
310	4305.0000	LSE		10:55:45
159	4304.5000	LSE		10:56:44
272	4304.5000	LSE		10:56:44
20	4304.5000	LSE		10:56:44
485	4305.5000	LSE		10:59:13
61	4306.5000	LSE		11:01:13
184	4306.5000	LSE		11:01:13
89	4306.5000	LSE		11:01:13
137	4306.5000	LSE		11:01:13
448	4306.5000	LSE		11:01:13
43	4306.0000	LSE		11:01:29
50	4306.0000	LSE		11:01:29
150	4306.0000	LSE		11:01:29
80	4306.0000	LSE		11:01:29
50	4306.0000	LSE		11:01:29
50	4306.0000	LSE		11:01:29
50	4306.0000	LSE		11:01:29
662	4306.0000	LSE		11:01:29
436	4306.0000	LSE		11:02:11
59	4305.0000	LSE		11:02:49
428	4305.0000	LSE		11:02:49
494	4305.0000	LSE		11:04:15
201	4304.5000	LSE		11:05:10
58	4304.5000	LSE		11:05:10
181	4304.5000	LSE		11:05:10
37	4305.5000	LSE		11:06:45
378	4305.5000	LSE		11:06:48
456	4306.5000	LSE		11:07:27
55	4306.5000	LSE		11:07:27
53	4307.0000	LSE		11:08:31
363	4307.0000	LSE		11:08:31
26	4307.5000	LSE		11:09:03
426	4307.5000	LSE		11:09:03
479	4309.5000	LSE		11:11:25
150	4309.5000	LSE		11:11:25
250	4310.0000	LSE		11:11:25
465	4310.0000	LSE		11:11:25
482	4310.0000	LSE		11:11:53
154	4309.5000	LSE		11:12:05
88	4309.5000	LSE		11:12:05
237	4309.5000	LSE		11:12:05
140	4308.0000	LSE		11:13:02
132	4308.0000	LSE		11:13:02
211	4308.0000	LSE		11:13:02
78	4307.0000	LSE		11:14:41
370	4307.0000	LSE		11:14:41
473	4307.5000	LSE		11:16:13
261	4307.0000	LSE		11:16:16
167	4307.0000	LSE		11:16:16
399	4306.5000	LSE		11:18:27
56	4306.5000	LSE		11:18:27
454	4306.0000	LSE		11:19:01
413	4310.0000	LSE		11:21:27
65	4310.0000	LSE		11:21:27
101	4310.0000	LSE		11:21:27
80	4310.0000	LSE		11:21:27
214	4310.0000	LSE		11:21:27
36	4310.0000	LSE		11:21:27
168	4310.0000	LSE		11:23:04
291	4310.0000	LSE		11:23:04
582	4312.5000	LSE		11:26:03
490	4311.5000	LSE		11:26:06
65	4311.5000	LSE		11:26:06
186	4311.0000	LSE		11:26:12
225	4311.0000	LSE		11:26:12
179	4312.5000	LSE		11:28:13
69	4312.5000	LSE		11:28:13
50	4312.5000	LSE		11:28:13
50	4312.5000	LSE		11:28:13
50	4312.5000	LSE		11:28:13
50	4312.5000	LSE		11:28:13
494	4312.5000	LSE		11:28:13
19	4312.5000	LSE		11:28:38
260	4312.5000	LSE		11:28:38
150	4312.5000	LSE		11:28:38
336	4310.5000	LSE		11:29:39
76	4310.5000	LSE		11:29:39
55	4310.5000	LSE		11:29:39
112	4309.5000	LSE		11:31:05
50	4309.5000	LSE		11:31:05
200	4309.5000	LSE		11:31:05
50	4309.5000	LSE		11:31:05
50	4309.5000	LSE		11:31:05
443	4309.5000	LSE		11:31:05
200	4307.5000	LSE		11:32:16
50	4307.5000	LSE		11:32:16
50	4307.5000	LSE		11:32:16
50	4307.5000	LSE		11:32:16
50	4307.5000	LSE		11:32:16
102	4307.5000	LSE		11:32:16
54	4306.0000	LSE		11:33:09
341	4306.0000	LSE		11:33:09
76	4306.0000	LSE		11:33:09
427	4306.0000	LSE		11:34:36
467	4306.5000	LSE		11:35:40
50	4306.0000	LSE		11:36:14
50	4306.0000	LSE		11:36:14
50	4306.0000	LSE		11:36:14
158	4306.0000	LSE		11:36:14
50	4306.0000	LSE		11:36:14
50	4306.0000	LSE		11:36:14
504	4306.0000	LSE		11:36:14
408	4306.0000	LSE		11:38:37
150	4307.0000	LSE		11:40:07
86	4307.5000	LSE		11:40:51
22	4307.5000	LSE		11:40:54
24	4307.5000	LSE		11:40:58
177	4307.5000	LSE		11:41:00
361	4307.5000	LSE		11:41:00
455	4307.5000	LSE		11:41:00
16	4307.5000	LSE		11:41:00
332	4307.5000	LSE		11:41:41
171	4307.5000	LSE		11:41:41
148	4307.5000	LSE		11:42:24
50	4307.5000	LSE		11:42:24
50	4307.5000	LSE		11:42:24
150	4307.5000	LSE		11:42:24
50	4307.5000	LSE		11:42:24
50	4307.5000	LSE		11:42:24
257	4307.5000	LSE		11:42:24
244	4307.5000	LSE		11:42:24
34	4308.0000	LSE		11:43:47
458	4308.0000	LSE		11:43:47
520	4308.5000	LSE		11:45:06
57	4308.5000	LSE		11:45:57
240	4308.5000	LSE		11:45:57
50	4308.5000	LSE		11:45:57
50	4308.5000	LSE		11:45:57
190	4308.5000	LSE		11:45:57
249	4308.5000	LSE		11:45:57
65	4308.5000	LSE		11:45:57
92	4308.0000	LSE		11:46:48
50	4308.0000	LSE		11:46:48
50	4308.0000	LSE		11:46:48
50	4308.0000	LSE		11:46:48
150	4308.0000	LSE		11:46:48
76	4308.0000	LSE		11:46:48
80	4307.5000	LSE		11:48:29
85	4307.5000	LSE		11:48:29
170	4307.5000	LSE		11:48:29
77	4307.5000	LSE		11:48:29
450	4308.0000	LSE		11:49:33
405	4307.5000	LSE		11:49:52
77	4307.5000	LSE		11:49:52
457	4308.0000	LSE		11:50:45
90	4309.0000	LSE		11:51:43
381	4309.0000	LSE		11:51:43
407	4310.0000	LSE		11:52:13
445	4309.5000	LSE		11:52:39
49	4309.5000	LSE		11:52:39
473	4310.0000	LSE		11:54:05
17	4310.0000	LSE		11:54:05
460	4309.5000	LSE		11:54:11
119	4309.5000	LSE		11:55:44
364	4309.5000	LSE		11:55:44
123	4310.0000	LSE		11:57:29
282	4311.5000	LSE		11:58:56
254	4311.5000	LSE		11:59:35
26	4311.5000	LSE		11:59:39
6	4311.5000	LSE		11:59:40
6	4311.5000	LSE		11:59:41
6	4311.5000	LSE		11:59:42
6	4311.5000	LSE		11:59:43
6	4311.5000	LSE		11:59:44
6	4311.5000	LSE		11:59:45
8	4311.5000	LSE		11:59:46
6	4311.5000	LSE		11:59:47
6	4311.5000	LSE		11:59:48
6	4311.5000	LSE		11:59:49
467	4311.5000	LSE		11:59:59
421	4311.5000	LSE		11:59:59
42	4311.5000	LSE		11:59:59
179	4311.5000	LSE		12:00:00
210	4311.5000	LSE		12:00:00
50	4311.5000	LSE		12:00:00
50	4311.5000	LSE		12:00:00
680	4311.5000	LSE		12:00:00
6	4311.5000	LSE		12:00:00
344	4310.0000	LSE		12:00:28
107	4310.0000	LSE		12:00:28
97	4311.5000	LSE		12:04:00
99	4311.5000	LSE		12:04:00
72	4311.5000	LSE		12:04:00
410	4311.5000	LSE		12:04:59
381	4311.5000	LSE		12:04:59
123	4311.5000	LSE		12:04:59
68	4311.5000	LSE		12:04:59
812	4312.0000	LSE		12:04:59
525	4312.0000	LSE		12:04:59
3	4311.0000	LSE		12:05:07
475	4311.0000	LSE		12:06:38
434	4311.5000	LSE		12:08:37
223	4311.5000	LSE		12:08:37
50	4311.5000	LSE		12:08:37
220	4311.5000	LSE		12:08:37
50	4311.5000	LSE		12:08:37
428	4311.5000	LSE		12:08:37
466	4311.5000	LSE		12:08:37
493	4311.5000	LSE		12:09:54
380	4312.0000	LSE		12:10:54
92	4312.0000	LSE		12:10:54
285	4311.5000	LSE		12:11:02
64	4311.5000	LSE		12:11:02
127	4311.5000	LSE		12:11:02
415	4313.5000	LSE		12:12:02
271	4314.0000	LSE		12:13:16
160	4314.0000	LSE		12:13:16
39	4313.5000	LSE		12:13:27
451	4313.5000	LSE		12:13:27
437	4312.5000	LSE		12:14:44
425	4312.5000	LSE		12:15:43
282	4315.0000	LSE		12:16:38
150	4315.0000	LSE		12:16:38
102	4318.0000	LSE		12:17:40
328	4318.0000	LSE		12:17:40
47	4318.0000	LSE		12:17:40
426	4317.0000	LSE		12:18:02
63	4317.0000	LSE		12:18:02
491	4317.5000	LSE		12:18:33
150	4318.5000	LSE		12:19:01
180	4318.5000	LSE		12:19:01
50	4318.5000	LSE		12:19:01
50	4318.5000	LSE		12:19:01
483	4318.5000	LSE		12:19:01
484	4318.0000	LSE		12:19:11
94	4318.5000	LSE		12:20:01
383	4320.5000	LSE		12:20:31
50	4320.5000	LSE		12:20:31
499	4320.5000	LSE		12:20:31
481	4321.0000	LSE		12:21:03
425	4326.0000	LSE		12:22:42
496	4326.5000	LSE		12:23:03
35	4332.0000	LSE		12:24:32
50	4332.0000	LSE		12:24:32
150	4332.0000	LSE		12:24:32
50	4332.0000	LSE		12:24:32
230	4332.0000	LSE		12:24:32
50	4332.0000	LSE		12:24:32
50	4332.0000	LSE		12:24:32
50	4332.0000	LSE		12:24:32
150	4331.5000	LSE		12:24:32
50	4331.5000	LSE		12:24:32
50	4331.5000	LSE		12:24:32
50	4331.5000	LSE		12:24:32
57	4331.5000	LSE		12:24:32
611	4332.0000	LSE		12:24:32
470	4331.5000	LSE		12:24:45
136	4331.5000	LSE		12:25:08
58	4331.5000	LSE		12:25:08
120	4331.5000	LSE		12:25:08
98	4331.5000	LSE		12:25:08
166	4331.5000	LSE		12:25:08
539	4334.0000	LSE		12:25:51
495	4333.5000	LSE		12:25:53
57	4332.5000	LSE		12:26:00
400	4332.5000	LSE		12:26:00
338	4332.0000	LSE		12:26:56
143	4332.0000	LSE		12:26:56
501	4331.0000	LSE		12:28:12
423	4330.5000	LSE		12:28:24
276	4329.5000	LSE		12:28:35
43	4329.5000	LSE		12:28:35
92	4329.5000	LSE		12:28:37
17	4329.5000	LSE		12:28:44
330	4330.5000	LSE		12:30:07
78	4330.5000	LSE		12:30:07
411	4330.0000	LSE		12:30:35
39	4328.5000	LSE		12:31:42
409	4328.5000	LSE		12:31:42
464	4328.0000	LSE		12:31:59
95	4330.5000	LSE		12:35:37
480	4330.5000	LSE		12:35:37
31	4330.5000	LSE		12:36:09
100	4330.5000	LSE		12:36:09
75	4331.0000	LSE		12:36:09
836	4331.0000	LSE		12:36:09
40	4330.5000	LSE		12:36:10
169	4330.5000	LSE		12:36:10
341	4330.5000	LSE		12:36:10
31	4329.5000	LSE		12:36:34
50	4329.5000	LSE		12:36:34
150	4329.5000	LSE		12:36:34
57	4329.5000	LSE		12:36:34
50	4329.5000	LSE		12:36:34
50	4329.5000	LSE		12:36:34
50	4329.5000	LSE		12:36:34
459	4330.0000	LSE		12:36:34
55	4329.5000	LSE		12:39:02
110	4331.5000	LSE		12:40:09
384	4331.5000	LSE		12:40:09
11	4331.0000	LSE		12:40:44
316	4331.0000	LSE		12:40:44
114	4331.0000	LSE		12:40:44
407	4329.5000	LSE		12:43:05
210	4330.0000	LSE		12:43:05
228	4330.0000	LSE		12:43:05
502	4327.5000	LSE		12:44:28
500	4327.0000	LSE		12:45:08
204	4327.0000	LSE		12:45:44
200	4327.0000	LSE		12:45:44
440	4327.0000	LSE		12:46:26
434	4327.5000	LSE		12:46:26
447	4326.0000	LSE		12:46:38
980	4324.5000	LSE		12:46:54
381	4324.5000	LSE		12:46:54
567	4324.5000	LSE		12:46:54
351	4324.0000	LSE		12:47:06
92	4324.0000	LSE		12:47:06
381	4324.0000	LSE		12:47:06
425	4324.0000	LSE		12:47:06
50	4324.5000	LSE		12:48:06
50	4324.5000	LSE		12:48:06
50	4324.5000	LSE		12:48:06
50	4324.5000	LSE		12:48:06
23	4324.5000	LSE		12:48:06
270	4324.5000	LSE		12:48:06
523	4324.5000	LSE		12:48:06
79	4324.5000	LSE		12:48:06
139	4324.5000	LSE		12:48:06
15	4324.5000	LSE		12:48:06
447	4324.0000	LSE		12:48:30
482	4323.0000	LSE		12:48:47
417	4321.5000	LSE		12:51:02
702	4319.5000	LSE		12:52:47
430	4320.0000	LSE		12:53:40
523	4320.0000	LSE		12:53:40
268	4319.0000	LSE		12:55:04
391	4319.0000	LSE		12:55:04
50	4321.0000	LSE		12:56:07
50	4321.0000	LSE		12:56:07
50	4321.0000	LSE		12:56:07
50	4321.0000	LSE		12:56:07
150	4321.0000	LSE		12:56:07
131	4321.0000	LSE		12:56:07
485	4321.0000	LSE		12:56:07
58	4317.5000	LSE		12:57:08
150	4317.5000	LSE		12:57:08
50	4317.5000	LSE		12:57:08
50	4317.5000	LSE		12:57:08
50	4317.5000	LSE		12:57:08
50	4317.5000	LSE		12:57:08
481	4318.0000	LSE		12:58:49
467	4320.0000	LSE		13:00:29
487	4321.0000	LSE		13:02:16
427	4320.0000	LSE		13:02:45
78	4318.5000	LSE		13:03:13
304	4318.5000	LSE		13:03:13
78	4318.5000	LSE		13:03:13
383	4317.5000	LSE		13:04:57
51	4317.5000	LSE		13:04:57
252	4317.0000	LSE		13:08:17
26	4317.0000	LSE		13:08:17
171	4317.0000	LSE		13:08:17
407	4317.0000	LSE		13:09:24
180	4319.0000	LSE		13:12:35
150	4319.0000	LSE		13:12:35
159	4319.0000	LSE		13:12:35
212	4319.0000	LSE		13:12:35
281	4319.0000	LSE		13:12:35
263	4319.0000	LSE		13:13:10
23	4319.0000	LSE		13:13:10
76	4319.0000	LSE		13:13:10
85	4319.0000	LSE		13:13:10
231	4317.5000	LSE		13:14:06
195	4317.5000	LSE		13:14:06
408	4315.0000	LSE		13:16:01
496	4315.5000	LSE		13:17:16
83	4315.0000	LSE		13:17:24
493	4315.0000	LSE		13:17:24
452	4314.5000	LSE		13:17:25
263	4313.5000	LSE		13:19:35
150	4313.5000	LSE		13:19:35
32	4313.5000	LSE		13:19:35
471	4313.0000	LSE		13:20:17
482	4313.0000	LSE		13:20:47
153	4312.0000	LSE		13:22:41
275	4312.0000	LSE		13:22:41
255	4315.0000	LSE		13:25:59
156	4315.0000	LSE		13:25:59
338	4314.0000	LSE		13:26:02
116	4314.0000	LSE		13:26:02
432	4314.0000	LSE		13:27:28
63	4314.0000	LSE		13:27:28
7	4314.0000	LSE		13:27:28
167	4313.0000	LSE		13:29:30
120	4313.0000	LSE		13:29:54
208	4313.0000	LSE		13:29:54
404	4313.5000	LSE		13:32:17
475	4314.0000	LSE		13:32:33
436	4315.5000	LSE		13:34:44
472	4317.0000	LSE		13:35:50
62	4317.0000	LSE		13:35:50
462	4316.5000	LSE		13:36:09
178	4315.0000	LSE		13:37:39
296	4315.0000	LSE		13:37:39
442	4315.5000	LSE		13:39:25
29	4315.5000	LSE		13:39:25
416	4315.0000	LSE		13:39:32
284	4315.5000	LSE		13:40:37
135	4315.5000	LSE		13:40:37
201	4314.0000	LSE		13:41:44
301	4314.0000	LSE		13:41:44
48	4315.5000	LSE		13:43:58
403	4315.5000	LSE		13:43:58
39	4317.5000	LSE		13:45:48
449	4317.5000	LSE		13:45:48
256	4317.0000	LSE		13:46:04
245	4317.0000	LSE		13:46:04
92	4319.0000	LSE		13:47:34
357	4319.0000	LSE		13:47:34
163	4320.5000	LSE		13:49:26
282	4320.5000	LSE		13:49:26
109	4321.0000	LSE		13:49:52
50	4321.0000	LSE		13:49:52
222	4321.0000	LSE		13:49:52
109	4321.0000	LSE		13:49:52
454	4321.5000	LSE		13:49:52
476	4321.5000	LSE		13:51:33
472	4321.0000	LSE		13:51:57
510	4320.5000	LSE		13:52:54
385	4320.0000	LSE		13:52:55
111	4320.0000	LSE		13:52:55
460	4321.5000	LSE		13:54:20
473	4320.5000	LSE		13:56:12
495	4323.0000	LSE		13:56:53
101	4322.5000	LSE		13:57:47
193	4322.5000	LSE		13:57:47
172	4322.5000	LSE		13:57:47
21	4322.5000	LSE		13:57:47
460	4323.0000	LSE		13:58:32
50	4323.0000	LSE		13:58:32
50	4323.0000	LSE		13:58:32
50	4323.0000	LSE		13:58:32
53	4323.0000	LSE		13:58:32
50	4323.0000	LSE		13:58:32
270	4323.0000	LSE		13:58:32
60	4323.0000	LSE		13:58:32
108	4323.0000	LSE		13:58:32
148	4323.0000	LSE		13:58:32
117	4323.0000	LSE		13:58:32
824	4326.0000	LSE		14:00:07
72	4326.0000	LSE		14:00:07
76	4326.0000	LSE		14:00:07
601	4325.0000	LSE		14:00:08
63	4325.0000	LSE		14:00:08
428	4324.5000	LSE		14:00:10
421	4326.5000	LSE		14:02:09
50	4328.0000	LSE		14:03:57
50	4328.0000	LSE		14:03:57
66	4328.0000	LSE		14:03:57
50	4328.0000	LSE		14:03:57
150	4328.0000	LSE		14:03:57
213	4328.0000	LSE		14:03:57
425	4328.0000	LSE		14:03:57
464	4327.0000	LSE		14:04:01
195	4326.0000	LSE		14:04:23
297	4326.0000	LSE		14:04:23
538	4325.0000	LSE		14:05:02
405	4325.5000	LSE		14:05:45
169	4325.5000	LSE		14:05:45
500	4325.5000	LSE		14:06:26
7	4325.5000	LSE		14:07:23
50	4325.5000	LSE		14:07:23
66	4325.0000	LSE		14:07:23
50	4325.0000	LSE		14:07:23
50	4325.0000	LSE		14:07:23
81	4325.0000	LSE		14:07:23
150	4325.0000	LSE		14:07:23
50	4325.0000	LSE		14:07:23
478	4325.5000	LSE		14:07:23
430	4325.5000	LSE		14:07:42
353	4328.0000	LSE		14:08:41
109	4328.0000	LSE		14:08:41
402	4327.0000	LSE		14:09:23
64	4327.0000	LSE		14:09:23
436	4330.5000	LSE		14:11:03
493	4330.0000	LSE		14:11:21
474	4331.5000	LSE		14:14:33
451	4335.0000	LSE		14:17:42
467	4335.0000	LSE		14:17:42
20	4337.0000	LSE		14:19:17
210	4337.0000	LSE		14:19:17
210	4337.0000	LSE		14:19:17
431	4337.0000	LSE		14:19:17
455	4337.0000	LSE		14:19:17
20	4337.0000	LSE		14:19:17
155	4337.0000	LSE		14:20:39
251	4337.0000	LSE		14:20:39
474	4337.5000	LSE		14:21:11
262	4336.5000	LSE		14:21:19
59	4336.5000	LSE		14:21:19
113	4336.5000	LSE		14:21:19
503	4334.0000	LSE		14:22:54
449	4336.0000	LSE		14:24:11
82	4335.0000	LSE		14:25:03
50	4335.0000	LSE		14:25:03
50	4335.0000	LSE		14:25:03
220	4335.0000	LSE		14:25:03
50	4335.0000	LSE		14:25:03
496	4335.5000	LSE		14:25:03
419	4334.0000	LSE		14:26:34
480	4333.5000	LSE		14:26:44
432	4335.0000	LSE		14:28:03
435	4334.5000	LSE		14:28:12
367	4332.0000	LSE		14:29:00
58	4332.0000	LSE		14:29:00
415	4337.5000	LSE		14:31:02
3	4337.5000	LSE		14:31:02
553	4337.5000	LSE		14:31:02
510	4337.0000	LSE		14:31:14
263	4337.0000	LSE		14:31:14
473	4337.5000	LSE		14:31:32
73	4336.0000	LSE		14:31:37
407	4336.0000	LSE		14:31:37
59	4336.0000	LSE		14:31:37
428	4335.5000	LSE		14:31:58
208	4335.0000	LSE		14:32:02
262	4335.0000	LSE		14:32:02
440	4334.0000	LSE		14:32:03
92	4332.0000	LSE		14:32:37
270	4332.0000	LSE		14:32:37
50	4332.0000	LSE		14:32:37
487	4332.0000	LSE		14:32:37
111	4332.5000	LSE		14:32:52
281	4332.5000	LSE		14:32:52
91	4332.5000	LSE		14:32:52
460	4336.0000	LSE		14:33:35
425	4335.5000	LSE		14:33:37
446	4337.5000	LSE		14:34:11
417	4337.0000	LSE		14:34:30
85	4337.0000	LSE		14:34:30
477	4336.5000	LSE		14:34:31
409	4336.5000	LSE		14:34:48
227	4335.5000	LSE		14:35:58
261	4335.5000	LSE		14:35:58
504	4336.0000	LSE		14:35:58
430	4335.0000	LSE		14:36:00
416	4333.5000	LSE		14:36:47
206	4333.0000	LSE		14:37:09
250	4333.0000	LSE		14:37:09
271	4333.0000	LSE		14:37:09
72	4333.0000	LSE		14:37:09
81	4333.0000	LSE		14:37:09
472	4335.5000	LSE		14:37:56
459	4335.5000	LSE		14:38:24
439	4335.0000	LSE		14:38:57
479	4334.5000	LSE		14:39:00
434	4333.0000	LSE		14:39:13
147	4331.5000	LSE		14:40:06
126	4331.5000	LSE		14:40:06
205	4331.5000	LSE		14:40:06
453	4331.0000	LSE		14:40:08
139	4330.5000	LSE		14:40:10
270	4330.5000	LSE		14:40:10
93	4332.5000	LSE		14:41:43
268	4332.5000	LSE		14:41:43
133	4332.5000	LSE		14:41:43
503	4334.0000	LSE		14:42:44
547	4333.5000	LSE		14:42:48
102	4333.5000	LSE		14:43:16
359	4333.5000	LSE		14:43:16
428	4333.0000	LSE		14:43:23
422	4332.5000	LSE		14:43:58
480	4332.5000	LSE		14:44:10
158	4332.5000	LSE		14:44:32
302	4332.5000	LSE		14:44:32
168	4333.5000	LSE		14:45:30
50	4333.5000	LSE		14:45:30
260	4333.5000	LSE		14:45:30
50	4333.5000	LSE		14:45:30
405	4333.5000	LSE		14:45:30
79	4333.5000	LSE		14:46:20
121	4333.5000	LSE		14:46:20
267	4333.5000	LSE		14:46:22
504	4333.5000	LSE		14:46:22
415	4332.5000	LSE		14:46:25
413	4332.0000	LSE		14:47:05
280	4330.0000	LSE		14:47:23
140	4330.0000	LSE		14:47:23
19	4330.0000	LSE		14:47:23
422	4329.0000	LSE		14:47:50
444	4329.5000	LSE		14:48:31
527	4331.5000	LSE		14:50:05
239	4332.0000	LSE		14:50:39
189	4332.0000	LSE		14:50:39
303	4331.5000	LSE		14:50:49
225	4331.5000	LSE		14:50:49
500	4333.0000	LSE		14:51:16
447	4334.5000	LSE		14:52:05
461	4334.0000	LSE		14:52:13
488	4333.5000	LSE		14:52:33
541	4337.0000	LSE		14:53:59
561	4336.5000	LSE		14:54:02
482	4336.0000	LSE		14:54:16
192	4338.0000	LSE		14:54:59
231	4338.0000	LSE		14:54:59
225	4337.5000	LSE		14:55:03
223	4337.5000	LSE		14:55:03
342	4335.5000	LSE		14:55:25
81	4335.5000	LSE		14:55:25
429	4336.0000	LSE		14:56:18
405	4335.5000	LSE		14:56:22
522	4337.5000	LSE		14:57:34
100	4339.5000	LSE		14:58:58
445	4339.5000	LSE		14:59:07
539	4339.5000	LSE		14:59:07
528	4338.0000	LSE		14:59:31
4	4338.0000	LSE		15:00:00
240	4338.0000	LSE		15:00:00
240	4338.0000	LSE		15:00:00
417	4338.0000	LSE		15:00:00
414	4338.0000	LSE		15:00:41
460	4338.5000	LSE		15:01:12
146	4340.0000	LSE		15:01:43
150	4340.0000	LSE		15:01:43
190	4339.5000	LSE		15:01:43
481	4340.0000	LSE		15:01:43
78	4343.0000	LSE		15:02:58
99	4343.0000	LSE		15:02:58
96	4343.0000	LSE		15:02:58
168	4343.0000	LSE		15:02:58
442	4345.5000	LSE		15:04:01
597	4345.0000	LSE		15:04:03
424	4346.5000	LSE		15:05:01
110	4346.0000	LSE		15:05:24
200	4346.0000	LSE		15:05:24
50	4346.0000	LSE		15:05:24
200	4346.0000	LSE		15:05:24
558	4346.0000	LSE		15:05:24
47	4345.5000	LSE		15:05:53
50	4345.5000	LSE		15:05:53
260	4345.5000	LSE		15:05:53
50	4345.5000	LSE		15:05:53
50	4345.5000	LSE		15:05:53
444	4345.5000	LSE		15:05:53
455	4346.5000	LSE		15:06:33
462	4346.0000	LSE		15:06:37
140	4345.5000	LSE		15:08:00
322	4345.5000	LSE		15:08:00
111	4347.0000	LSE		15:08:35
367	4347.0000	LSE		15:08:35
9	4348.0000	LSE		15:10:25
753	4348.0000	LSE		15:10:25
400	4348.5000	LSE		15:10:25
500	4348.5000	LSE		15:10:25
292	4347.5000	LSE		15:10:35
80	4347.5000	LSE		15:10:35
99	4347.5000	LSE		15:10:35
109	4347.0000	LSE		15:10:49
259	4347.0000	LSE		15:10:49
77	4347.0000	LSE		15:10:49
433	4345.5000	LSE		15:10:59
4	4345.5000	LSE		15:10:59
427	4346.0000	LSE		15:11:53
146	4344.5000	LSE		15:12:46
41	4344.5000	LSE		15:12:46
49	4344.5000	LSE		15:12:47
109	4344.5000	LSE		15:12:47
102	4344.5000	LSE		15:12:47
49	4344.5000	LSE		15:12:47
329	4344.5000	LSE		15:13:30
160	4344.5000	LSE		15:13:30
2	4344.5000	LSE		15:13:30
467	4344.0000	LSE		15:13:41
470	4344.0000	LSE		15:14:12
442	4343.0000	LSE		15:14:22
418	4342.0000	LSE		15:15:12
405	4341.0000	LSE		15:15:18
480	4341.5000	LSE		15:15:43
435	4342.0000	LSE		15:16:28
491	4343.5000	LSE		15:18:03
324	4343.5000	LSE		15:18:03
134	4343.5000	LSE		15:18:03
707	4343.0000	LSE		15:18:11
458	4344.0000	LSE		15:19:22
36	4344.0000	LSE		15:19:22
361	4344.0000	LSE		15:19:22
79	4344.0000	LSE		15:19:22
402	4343.5000	LSE		15:19:40
112	4343.5000	LSE		15:19:40
216	4343.0000	LSE		15:19:53
222	4343.0000	LSE		15:19:53
410	4342.5000	LSE		15:20:46
118	4344.5000	LSE		15:21:10
50	4344.5000	LSE		15:21:10
65	4344.5000	LSE		15:21:10
220	4344.5000	LSE		15:21:10
468	4347.0000	LSE		15:22:50
182	4347.0000	LSE		15:22:50
543	4347.0000	LSE		15:22:50
73	4346.5000	LSE		15:23:03
25	4346.5000	LSE		15:23:20
547	4346.5000	LSE		15:23:20
581	4346.0000	LSE		15:23:42
551	4346.5000	LSE		15:24:46
346	4309.0000	Turquoise		08:04:57
14	4315.0000	Turquoise		08:07:20
108	4315.0000	Turquoise		08:07:20
308	4315.0000	Turquoise		08:07:20
335	4315.0000	Turquoise		08:07:51
353	4323.5000	Turquoise		08:09:29
331	4320.0000	Turquoise		08:11:43
300	4316.5000	Turquoise		08:12:54
305	4317.5000	Turquoise		08:15:00
6	4323.0000	Turquoise		08:16:22
280	4323.0000	Turquoise		08:16:22
17	4322.0000	Turquoise		08:18:57
21	4322.0000	Turquoise		08:18:57
2	4322.0000	Turquoise		08:18:57
99	4323.5000	Turquoise		08:19:32
60	4323.5000	Turquoise		08:19:32
307	4322.5000	Turquoise		08:21:04
80	4317.5000	Turquoise		08:22:13
315	4317.0000	Turquoise		08:23:05
312	4311.0000	Turquoise		08:26:11
1	4311.0000	Turquoise		08:26:11
21	4309.0000	Turquoise		08:28:33
98	4309.0000	Turquoise		08:28:37
9	4309.0000	Turquoise		08:28:37
168	4309.0000	Turquoise		08:29:07
2	4315.5000	Turquoise		08:31:59
320	4318.0000	Turquoise		08:32:15
21	4318.0000	Turquoise		08:32:15
11	4318.0000	Turquoise		08:32:15
300	4319.0000	Turquoise		08:34:22
297	4321.0000	Turquoise		08:38:10
336	4323.5000	Turquoise		08:40:40
288	4325.5000	Turquoise		08:44:18
59	4323.0000	Turquoise		08:47:20
250	4323.0000	Turquoise		08:47:20
285	4320.5000	Turquoise		08:51:35

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

POSGZGMVVNGGMZM

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