Transaction in Own Shares, 12 Aug 2021 17:15

12 August 2021, 17:15

Source - LSE Regulatory

RNS Number : 5124I

Unilever PLC

12 August 2021

12 August 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:		12 August 2021
Number of ordinary shares purchased:		423,078
Highest price paid per share:		GBp 4,163.5000
Lowest price paid per share:		GBp 4,134.0000
Volume weighted average price paid per share:		GBp 4,150.1041

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 29,732,764 of its ordinary shares in treasury and has 2,599,511,008 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,150.5705	232,843
BATS	4,149.4985	90,270
Chi-X	4,149.4769	72,382
Turquoise	4,149.7955	27,583

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
34	4,145.50	BATE	08:13:17
40	4,145.50	BATE	08:13:17
367	4,145.50	BATE	08:13:17
555	4,144.00	BATE	08:13:19
173	4,143.00	BATE	08:13:37
74	4,143.00	BATE	08:13:37
40	4,143.00	BATE	08:13:42
406	4,144.00	BATE	08:13:55
131	4,143.00	BATE	08:14:00
81	4,143.00	BATE	08:14:00
209	4,143.00	BATE	08:14:00
358	4,142.50	BATE	08:14:15
30	4,142.50	BATE	08:14:15
250	4,143.00	BATE	08:15:01
34	4,143.00	BATE	08:15:01
64	4,143.00	BATE	08:15:01
250	4,143.00	BATE	08:15:01
96	4,143.00	BATE	08:15:01
122	4,143.00	BATE	08:15:01
47	4,143.00	BATE	08:15:01
203	4,143.00	BATE	08:15:01
100	4,143.00	BATE	08:15:01
96	4,143.00	BATE	08:15:02
25	4,143.00	BATE	08:15:29
78	4,143.00	BATE	08:15:29
15	4,143.00	BATE	08:15:29
26	4,143.00	BATE	08:15:29
33	4,143.00	BATE	08:15:29
176	4,143.00	BATE	08:15:29
68	4,143.00	BATE	08:15:29
28	4,143.00	BATE	08:15:37
56	4,143.00	BATE	08:15:37
40	4,143.00	BATE	08:15:38
30	4,143.00	BATE	08:15:43
40	4,143.00	BATE	08:15:45
167	4,143.00	BATE	08:15:50
10	4,143.00	BATE	08:15:50
4	4,143.00	BATE	08:16:03
107	4,143.00	BATE	08:16:08
250	4,143.00	BATE	08:16:08
30	4,143.00	BATE	08:16:08
64	4,143.00	BATE	08:16:30
40	4,143.00	BATE	08:16:31
30	4,143.00	BATE	08:16:33
40	4,143.00	BATE	08:16:36
40	4,143.00	BATE	08:16:38
165	4,143.00	BATE	08:16:39
7	4,143.00	BATE	08:16:39
376	4,142.50	BATE	08:16:58
226	4,141.00	BATE	08:17:01
168	4141.5000	BATE	08:17:21
250	4141.5000	BATE	08:17:21
32	4138.5000	BATE	08:17:33
40	4138.5000	BATE	08:17:33
40	4142.0000	BATE	08:18:03
100	4144.5000	BATE	08:18:36
97	4144.0000	BATE	08:18:36
3	4144.0000	BATE	08:18:36
454	4145.0000	BATE	08:18:57
250	4144.0000	BATE	08:19:02
13	4144.0000	BATE	08:19:02
237	4144.0000	BATE	08:19:02
463	4144.5000	BATE	08:19:24
68	4144.0000	BATE	08:19:28
30	4144.0000	BATE	08:19:29
40	4144.0000	BATE	08:19:32
196	4144.0000	BATE	08:19:34
40	4144.0000	BATE	08:19:34
134	4146.5000	BATE	08:20:31
54	4146.5000	BATE	08:20:31
4	4146.5000	BATE	08:20:31
4	4146.5000	BATE	08:20:31
100	4146.5000	BATE	08:20:31
90	4146.5000	BATE	08:20:31
7	4146.5000	BATE	08:20:48
178	4146.5000	BATE	08:20:48
62	4146.5000	BATE	08:20:48
209	4146.5000	BATE	08:20:48
30	4146.5000	BATE	08:20:48
6	4146.5000	BATE	08:21:03
117	4147.0000	BATE	08:21:10
100	4147.0000	BATE	08:21:10
215	4147.0000	BATE	08:21:10
444	4146.5000	BATE	08:21:15
412	4147.5000	BATE	08:21:28
283	4149.0000	BATE	08:21:53
99	4149.0000	BATE	08:21:53
68	4148.5000	BATE	08:22:50
32	4148.5000	BATE	08:22:50
210	4148.5000	BATE	08:22:50
209	4149.0000	BATE	08:22:50
164	4149.0000	BATE	08:22:50
90	4148.5000	BATE	08:22:56
224	4152.0000	BATE	08:23:30
174	4152.0000	BATE	08:23:30
395	4151.0000	BATE	08:23:34
70	4150.0000	BATE	08:24:48
100	4150.5000	BATE	08:25:42
28	4150.5000	BATE	08:25:42
394	4150.5000	BATE	08:25:44
346	4150.5000	BATE	08:25:44
28	4149.0000	BATE	08:25:56
112	4149.0000	BATE	08:25:56
12	4149.0000	BATE	08:25:59
183	4148.0000	BATE	08:26:00
110	4148.0000	BATE	08:26:00
51	4148.0000	BATE	08:26:00
210	4149.0000	BATE	08:26:00
43	4149.0000	BATE	08:26:00
50	4148.0000	BATE	08:26:08
45	4146.5000	BATE	08:26:31
389	4146.5000	BATE	08:26:31
62	4142.5000	BATE	08:27:10
50	4142.5000	BATE	08:27:10
137	4142.0000	BATE	08:27:18
169	4142.0000	BATE	08:27:18
45	4142.0000	BATE	08:27:18
60	4142.0000	BATE	08:27:18
407	4142.0000	BATE	08:28:34
458	4143.0000	BATE	08:28:34
38	4140.5000	BATE	08:28:40
312	4140.5000	BATE	08:28:49
109	4140.5000	BATE	08:28:50
439	4141.0000	BATE	08:29:56
8	4141.0000	BATE	08:29:56
163	4140.5000	BATE	08:30:22
222	4140.5000	BATE	08:30:22
76	4138.5000	BATE	08:30:50
131	4138.5000	BATE	08:30:50
16	4138.5000	BATE	08:30:50
272	4139.5000	BATE	08:31:48
100	4139.5000	BATE	08:31:48
50	4139.5000	BATE	08:31:48
371	4139.5000	BATE	08:31:48
49	4139.5000	BATE	08:31:59
24	4140.5000	BATE	08:32:46
18	4140.5000	BATE	08:32:46
4	4140.5000	BATE	08:32:47
4	4140.5000	BATE	08:32:48
18	4140.5000	BATE	08:32:53
10	4140.5000	BATE	08:32:56
10	4140.5000	BATE	08:32:59
8	4140.5000	BATE	08:33:01
241	4140.5000	BATE	08:33:23
62	4140.5000	BATE	08:33:23
441	4141.0000	BATE	08:33:38
460	4140.0000	BATE	08:33:40
54	4140.5000	BATE	08:34:33
46	4140.5000	BATE	08:34:33
90	4140.5000	BATE	08:34:33
24	4140.5000	BATE	08:34:33
20	4140.5000	BATE	08:34:33
4	4140.5000	BATE	08:34:34
238	4140.5000	BATE	08:34:38
50	4140.5000	BATE	08:34:38
50	4140.5000	BATE	08:34:38
50	4140.5000	BATE	08:34:38
195	4140.5000	BATE	08:34:38
8	4140.5000	BATE	08:35:45
100	4140.5000	BATE	08:35:45
3	4140.5000	BATE	08:35:45
419	4141.0000	BATE	08:35:45
337	4141.0000	BATE	08:35:57
8	4141.0000	BATE	08:35:57
45	4141.0000	BATE	08:35:57
50	4140.0000	BATE	08:37:27
384	4140.5000	BATE	08:37:27
63	4139.0000	BATE	08:37:30
50	4138.5000	BATE	08:37:54
100	4138.5000	BATE	08:37:54
390	4139.0000	BATE	08:37:54
370	4137.5000	BATE	08:37:59
82	4137.5000	BATE	08:37:59
409	4138.5000	BATE	08:39:21
56	4138.0000	BATE	08:40:16
46	4138.0000	BATE	08:40:16
62	4138.0000	BATE	08:40:17
240	4137.5000	BATE	08:40:20
100	4137.5000	BATE	08:40:20
50	4137.5000	BATE	08:40:20
210	4138.0000	BATE	08:40:20
306	4136.5000	BATE	08:40:28
29	4136.5000	BATE	08:40:28
50	4136.5000	BATE	08:40:28
37	4138.5000	BATE	08:42:17
238	4139.0000	BATE	08:42:17
29	4139.0000	BATE	08:42:17
171	4139.0000	BATE	08:42:17
426	4140.0000	BATE	08:43:39
400	4139.5000	BATE	08:44:14
250	4139.0000	BATE	08:44:31
24	4139.0000	BATE	08:44:36
425	4142.5000	BATE	08:45:35
165	4143.0000	BATE	08:45:35
119	4143.0000	BATE	08:45:35
100	4143.0000	BATE	08:45:35
50	4143.0000	BATE	08:45:35
428	4143.0000	BATE	08:45:35
4	4143.5000	BATE	08:46:52
196	4143.5000	BATE	08:46:52
80	4143.5000	BATE	08:46:52
50	4143.5000	BATE	08:46:52
100	4143.5000	BATE	08:46:52
419	4143.5000	BATE	08:46:52
92	4144.5000	BATE	08:47:44
121	4144.5000	BATE	08:47:49
100	4144.5000	BATE	08:47:49
48	4144.5000	BATE	08:48:12
57	4144.5000	BATE	08:48:12
429	4144.0000	BATE	08:48:17
168	4145.0000	BATE	08:49:21
418	4145.5000	BATE	08:49:27
21	4147.5000	BATE	08:50:43
386	4147.5000	BATE	08:50:48
44	4147.0000	BATE	08:51:31
250	4147.0000	BATE	08:51:31
90	4147.0000	BATE	08:51:31
330	4147.0000	BATE	08:51:31
83	4147.0000	BATE	08:51:31
388	4146.5000	BATE	08:52:23
31	4145.0000	BATE	08:53:06
379	4145.0000	BATE	08:53:06
450	4143.5000	BATE	08:53:39
169	4144.0000	BATE	08:54:47
223	4144.0000	BATE	08:54:47
34	4143.5000	BATE	08:55:11
160	4143.5000	BATE	08:55:11
18	4143.5000	BATE	08:55:22
6	4143.5000	BATE	08:55:24
10	4143.5000	BATE	08:55:27
170	4143.5000	BATE	08:55:28
50	4142.0000	BATE	08:55:36
50	4142.0000	BATE	08:55:36
50	4142.0000	BATE	08:55:36
97	4142.0000	BATE	08:55:36
38	4142.0000	BATE	08:55:36
32	4142.0000	BATE	08:55:36
95	4140.5000	BATE	08:56:30
50	4140.5000	BATE	08:57:27
44	4140.5000	BATE	08:57:27
109	4140.5000	BATE	08:57:27
50	4140.5000	BATE	08:57:27
3	4140.5000	BATE	08:57:27
332	4140.5000	BATE	08:57:27
29	4140.0000	BATE	08:57:30
25	4140.0000	BATE	08:57:30
10	4140.0000	BATE	08:57:30
386	4140.0000	BATE	08:57:30
140	4138.5000	BATE	08:58:30
150	4138.5000	BATE	08:58:30
100	4138.5000	BATE	08:58:30
34	4137.0000	BATE	08:59:07
414	4137.0000	BATE	08:59:07
431	4140.5000	BATE	09:00:24
19	4142.0000	BATE	09:01:26
140	4142.0000	BATE	09:01:51
50	4141.5000	BATE	09:01:51
100	4142.0000	BATE	09:01:51
50	4142.0000	BATE	09:01:51
125	4142.0000	BATE	09:01:51
296	4142.0000	BATE	09:01:51
93	4142.0000	BATE	09:01:51
62	4146.0000	BATE	09:03:58
100	4146.0000	BATE	09:04:06
50	4146.0000	BATE	09:04:06
320	4146.0000	BATE	09:04:06
50	4145.0000	BATE	09:04:28
647	4145.5000	BATE	09:04:28
395	4146.0000	BATE	09:04:52
38	4145.0000	BATE	09:06:11
9	4145.0000	BATE	09:06:11
50	4145.0000	BATE	09:06:11
229	4145.0000	BATE	09:06:11
100	4145.0000	BATE	09:06:11
63	4145.0000	BATE	09:06:11
64	4145.0000	BATE	09:06:11
397	4145.5000	BATE	09:06:11
4	4144.0000	BATE	09:06:16
59	4144.0000	BATE	09:06:16
119	4144.0000	BATE	09:06:16
13	4144.0000	BATE	09:06:19
18	4144.0000	BATE	09:06:21
18	4144.0000	BATE	09:06:26
287	4144.0000	BATE	09:06:28
40	4146.0000	BATE	09:08:09
453	4147.5000	BATE	09:08:47
27	4146.5000	BATE	09:09:28
250	4147.0000	BATE	09:10:18
142	4147.0000	BATE	09:10:18
98	4147.5000	BATE	09:10:18
45	4147.5000	BATE	09:10:18
12	4147.0000	BATE	09:10:19
58	4147.0000	BATE	09:10:20
50	4147.0000	BATE	09:10:20
50	4147.0000	BATE	09:10:22
4	4146.5000	BATE	09:10:23
70	4146.5000	BATE	09:10:23
50	4147.0000	BATE	09:10:23
51	4146.5000	BATE	09:10:23
62	4146.5000	BATE	09:10:23
2	4147.0000	BATE	09:10:58
250	4147.0000	BATE	09:10:58
190	4147.0000	BATE	09:10:58
183	4147.0000	BATE	09:11:00
36	4147.0000	BATE	09:11:00
238	4147.0000	BATE	09:11:00
15	4147.0000	BATE	09:11:00
126	4147.0000	BATE	09:11:12
2	4147.0000	BATE	09:11:42
92	4147.0000	BATE	09:11:42
102	4147.0000	BATE	09:11:42
120	4147.0000	BATE	09:11:42
27	4147.0000	BATE	09:11:42
250	4147.0000	BATE	09:11:42
41	4147.0000	BATE	09:11:43
54	4147.0000	BATE	09:11:43
384	4150.5000	BATE	09:14:00
187	4151.0000	BATE	09:14:00
239	4151.0000	BATE	09:14:00
463	4151.5000	BATE	09:14:00
373	4151.0000	BATE	09:14:47
45	4151.0000	BATE	09:15:41
62	4151.0000	BATE	09:15:50
7	4152.0000	BATE	09:16:57
32	4152.0000	BATE	09:16:57
250	4152.0000	BATE	09:16:57
100	4152.0000	BATE	09:16:57
450	4152.5000	BATE	09:17:28
55	4153.5000	BATE	09:18:11
123	4153.5000	BATE	09:18:11
30	4153.5000	BATE	09:18:12
8	4153.5000	BATE	09:18:13
40	4153.5000	BATE	09:18:14
10	4153.5000	BATE	09:18:17
40	4153.5000	BATE	09:18:17
30	4153.5000	BATE	09:18:19
40	4153.5000	BATE	09:18:22
15	4153.5000	BATE	09:18:24
15	4153.5000	BATE	09:18:24
32	4153.5000	BATE	09:18:30
50	4155.0000	BATE	09:20:31
417	4156.0000	BATE	09:20:31
436	4156.0000	BATE	09:20:31
5	4157.5000	BATE	09:21:15
67	4157.5000	BATE	09:21:15
58	4157.5000	BATE	09:21:15
45	4157.5000	BATE	09:21:15
50	4157.5000	BATE	09:21:15
50	4157.5000	BATE	09:21:15
50	4157.5000	BATE	09:21:15
90	4157.5000	BATE	09:21:15
443	4157.5000	BATE	09:22:41
62	4157.0000	BATE	09:22:48
361	4158.5000	BATE	09:23:36
114	4158.5000	BATE	09:23:36
92	4158.5000	BATE	09:23:36
15	4158.5000	BATE	09:23:36
406	4158.5000	BATE	09:24:08
35	4158.0000	BATE	09:24:13
107	4158.0000	BATE	09:24:13
297	4158.0000	BATE	09:24:16
402	4157.5000	BATE	09:24:53
37	4157.0000	BATE	09:25:07
150	4157.0000	BATE	09:25:07
80	4157.0000	BATE	09:25:07
50	4157.0000	BATE	09:25:07
8	4157.0000	BATE	09:25:07
17	4157.0000	BATE	09:25:07
10	4157.0000	BATE	09:25:07
21	4157.0000	BATE	09:25:07
462	4157.5000	BATE	09:25:41
48	4158.5000	BATE	09:27:05
16	4158.5000	BATE	09:27:05
62	4158.5000	BATE	09:27:05
4	4158.5000	BATE	09:27:06
10	4158.5000	BATE	09:27:08
83	4158.5000	BATE	09:27:21
79	4158.5000	BATE	09:27:21
40	4158.5000	BATE	09:27:21
69	4158.5000	BATE	09:27:21
74	4158.0000	BATE	09:28:17
100	4158.0000	BATE	09:28:17
27	4158.0000	BATE	09:28:17
50	4161.5000	BATE	09:29:41
100	4161.5000	BATE	09:29:41
100	4161.5000	BATE	09:29:41
227	4162.0000	BATE	09:30:01
100	4162.0000	BATE	09:30:01
130	4162.0000	BATE	09:30:01
40	4161.5000	BATE	09:30:03
22	4161.5000	BATE	09:30:03
94	4161.5000	BATE	09:30:03
212	4161.5000	BATE	09:30:03
1	4161.5000	BATE	09:30:03
34	4161.5000	BATE	09:30:04
6	4161.5000	BATE	09:30:04
228	4162.5000	BATE	09:30:24
224	4162.5000	BATE	09:30:24
197	4161.0000	BATE	09:30:46
45	4161.0000	BATE	09:30:46
366	4162.0000	BATE	09:30:46
28	4162.0000	BATE	09:30:46
31	4159.5000	BATE	09:31:11
393	4161.5000	BATE	09:32:05
224	4161.0000	BATE	09:32:53
12	4161.0000	BATE	09:32:53
102	4161.0000	BATE	09:33:03
65	4161.0000	BATE	09:33:08
33	4161.0000	BATE	09:33:08
41	4161.0000	BATE	09:33:34
4	4161.0000	BATE	09:33:34
321	4161.0000	BATE	09:33:34
116	4160.5000	BATE	09:33:38
311	4160.5000	BATE	09:33:38
16	4162.5000	BATE	09:35:03
4	4162.5000	BATE	09:35:03
116	4162.5000	BATE	09:35:03
144	4161.5000	BATE	09:35:07
292	4162.5000	BATE	09:35:07
18	4162.5000	BATE	09:35:07
39	4161.5000	BATE	09:35:43
62	4162.0000	BATE	09:36:56
104	4162.0000	BATE	09:36:56
110	4162.0000	BATE	09:36:56
16	4162.0000	BATE	09:37:11
12	4162.0000	BATE	09:37:14
18	4162.0000	BATE	09:37:33
4	4162.0000	BATE	09:37:34
14	4162.0000	BATE	09:37:38
143	4162.0000	BATE	09:37:41
57	4162.0000	BATE	09:37:41
73	4162.0000	BATE	09:37:41
142	4162.0000	BATE	09:37:41
109	4162.0000	BATE	09:37:41
437	4162.5000	BATE	09:38:23
36	4162.5000	BATE	09:38:23
475	4163.5000	BATE	09:38:23
12	4162.0000	BATE	09:38:43
12	4162.0000	BATE	09:38:45
6	4162.0000	BATE	09:38:46
87	4162.0000	BATE	09:38:48
7	4162.0000	BATE	09:38:48
96	4162.0000	BATE	09:38:48
87	4162.0000	BATE	09:38:48
14	4162.0000	BATE	09:38:48
90	4162.0000	BATE	09:38:48
373	4162.0000	BATE	09:38:48
12	4162.0000	BATE	09:38:48
15	4162.0000	BATE	09:38:54
19	4162.0000	BATE	09:39:55
362	4162.0000	BATE	09:39:57
175	4161.0000	BATE	09:40:17
80	4161.0000	BATE	09:40:17
101	4161.0000	BATE	09:40:17
35	4161.0000	BATE	09:40:17
38	4161.0000	BATE	09:40:18
374	4156.5000	BATE	09:42:30
414	4157.0000	BATE	09:42:30
411	4156.0000	BATE	09:43:41
1	4156.0000	BATE	09:43:41
3	4156.0000	BATE	09:43:41
398	4155.5000	BATE	09:43:59
68	4158.5000	BATE	09:46:40
62	4160.0000	BATE	09:47:41
27	4161.0000	BATE	09:48:16
500	4161.0000	BATE	09:48:16
449	4161.5000	BATE	09:48:16
87	4159.5000	BATE	09:48:23
106	4159.5000	BATE	09:48:23
188	4159.5000	BATE	09:48:23
398	4159.5000	BATE	09:48:46
20	4159.5000	BATE	09:48:46
10	4159.0000	BATE	09:49:03
371	4159.0000	BATE	09:49:10
39	4159.0000	BATE	09:49:10
290	4158.5000	BATE	09:49:19
90	4158.5000	BATE	09:49:19
68	4157.0000	BATE	09:50:19
6	4157.0000	BATE	09:50:25
4	4158.5000	BATE	09:52:03
595	4159.0000	BATE	09:52:40
671	4159.0000	BATE	09:53:51
378	4159.5000	BATE	09:53:51
100	4159.0000	BATE	09:53:58
446	4158.5000	BATE	09:54:07
411	4160.0000	BATE	09:54:43
448	4160.5000	BATE	09:55:19
441	4162.5000	BATE	09:58:58
131	4163.0000	BATE	09:58:58
38	4163.0000	BATE	09:59:30
594	4162.5000	BATE	09:59:51
34	4162.5000	BATE	09:59:51
436	4162.0000	BATE	10:00:00
402	4161.0000	BATE	10:00:27
429	4160.0000	BATE	10:00:36
382	4160.5000	BATE	10:01:56
45	4140.5000	BATE	10:49:39
20	4140.5000	BATE	10:49:39
28	4140.5000	BATE	10:49:39
12	4140.5000	BATE	10:49:39
10	4140.5000	BATE	10:49:39
29	4140.5000	BATE	10:49:39
17	4140.5000	BATE	10:49:39
18	4140.5000	BATE	10:49:39
62	4140.5000	BATE	10:49:39
134	4140.5000	BATE	10:49:39
23	4140.5000	BATE	10:49:39
448	4141.0000	BATE	10:49:39
436	4141.5000	BATE	10:50:19
54	4145.0000	BATE	10:51:36
30	4145.0000	BATE	10:51:36
21	4145.0000	BATE	10:51:36
17	4145.0000	BATE	10:51:39
314	4145.0000	BATE	10:51:39
10	4145.0000	BATE	10:51:39
14	4144.5000	BATE	10:52:05
66	4144.5000	BATE	10:52:06
18	4144.5000	BATE	10:52:06
8	4144.5000	BATE	10:52:10
69	4145.0000	BATE	10:53:50
53	4145.0000	BATE	10:53:50
20	4145.0000	BATE	10:53:50
58	4145.0000	BATE	10:53:50
19	4145.0000	BATE	10:53:50
122	4145.0000	BATE	10:53:50
88	4145.0000	BATE	10:53:50
36	4145.0000	BATE	10:53:50
26	4145.0000	BATE	10:53:50
10	4145.0000	BATE	10:53:52
16	4145.0000	BATE	10:53:55
26	4145.0000	BATE	10:53:55
12	4145.0000	BATE	10:53:55
10	4145.0000	BATE	10:53:57
10	4145.0000	BATE	10:53:57
12	4145.0000	BATE	10:53:59
12	4145.0000	BATE	10:53:59
417	4151.0000	BATE	10:56:00
253	4151.0000	BATE	10:56:00
328	4151.5000	BATE	10:56:28
92	4151.5000	BATE	10:56:28
308	4150.5000	BATE	10:57:16
129	4150.5000	BATE	10:57:16
387	4151.5000	BATE	10:57:16
100	4149.0000	BATE	10:57:45
92	4149.5000	BATE	10:57:45
352	4149.5000	BATE	10:57:45
176	4149.0000	BATE	11:00:16
250	4149.0000	BATE	11:00:16
428	4149.5000	BATE	11:00:16
193	4147.5000	BATE	11:01:00
12	4147.5000	BATE	11:01:00
238	4147.5000	BATE	11:01:00
350	4147.5000	BATE	11:03:03
97	4147.5000	BATE	11:03:03
424	4146.5000	BATE	11:03:32
386	4145.0000	BATE	11:03:43
34	4145.0000	BATE	11:03:43
171	4145.0000	BATE	11:05:26
153	4145.0000	BATE	11:05:30
76	4145.0000	BATE	11:05:30
413	4143.5000	BATE	11:05:31
88	4145.5000	BATE	11:07:07
8	4145.5000	BATE	11:07:26
98	4145.5000	BATE	11:07:26
116	4145.5000	BATE	11:07:26
16	4145.5000	BATE	11:07:26
90	4145.5000	BATE	11:07:26
28	4145.5000	BATE	11:07:30
56	4145.5000	BATE	11:07:30
361	4145.5000	BATE	11:07:34
221	4144.5000	BATE	11:07:55
48	4144.5000	BATE	11:07:55
9	4144.5000	BATE	11:07:55
100	4144.5000	BATE	11:08:29
117	4146.5000	BATE	11:09:41
395	4147.0000	BATE	11:09:41
30	4147.0000	BATE	11:09:47
14	4147.0000	BATE	11:09:51
8	4147.0000	BATE	11:09:51
6	4147.0000	BATE	11:09:51
10	4147.0000	BATE	11:09:53
28	4147.0000	BATE	11:09:57
383	4148.5000	BATE	11:11:24
64	4148.0000	BATE	11:12:03
141	4148.0000	BATE	11:12:03
50	4150.5000	BATE	11:12:48
43	4150.5000	BATE	11:12:51
20	4150.5000	BATE	11:12:51
413	4150.5000	BATE	11:13:00
257	4150.5000	BATE	11:13:00
455	4151.0000	BATE	11:13:18
100	4151.0000	BATE	11:13:35
170	4151.0000	BATE	11:13:35
8	4150.0000	BATE	11:13:40
10	4150.0000	BATE	11:13:43
99	4150.0000	BATE	11:13:45
29	4150.0000	BATE	11:13:45
187	4150.0000	BATE	11:13:45
42	4150.0000	BATE	11:13:45
4	4150.0000	BATE	11:13:45
100	4148.0000	BATE	11:15:27
122	4148.0000	BATE	11:15:27
105	4148.0000	BATE	11:15:27
36	4148.0000	BATE	11:15:42
50	4148.0000	BATE	11:15:42
2	4150.5000	BATE	11:17:26
50	4152.0000	BATE	11:17:51
238	4152.0000	BATE	11:17:51
181	4152.0000	BATE	11:17:51
212	4152.0000	BATE	11:17:51
440	4153.5000	BATE	11:19:38
369	4153.5000	BATE	11:19:38
55	4153.5000	BATE	11:19:38
143	4154.5000	BATE	11:21:21
492	4155.5000	BATE	11:21:21
100	4156.0000	BATE	11:23:03
100	4156.0000	BATE	11:23:07
50	4156.0000	BATE	11:23:07
100	4156.0000	BATE	11:23:07
100	4156.0000	BATE	11:23:08
50	4156.0000	BATE	11:23:08
100	4156.0000	BATE	11:23:08
106	4155.5000	BATE	11:23:08
112	4155.5000	BATE	11:23:08
458	4155.0000	BATE	11:23:12
422	4153.5000	BATE	11:24:19
14	4153.0000	BATE	11:24:44
435	4153.0000	BATE	11:24:44
381	4154.0000	BATE	11:26:58
306	4154.5000	BATE	11:28:47
126	4154.5000	BATE	11:28:47
122	4152.5000	BATE	11:29:55
383	4152.5000	BATE	11:29:55
131	4152.0000	BATE	11:30:05
62	4152.0000	BATE	11:30:05
117	4152.0000	BATE	11:30:05
13	4153.5000	BATE	11:32:08
149	4153.5000	BATE	11:32:08
75	4153.5000	BATE	11:32:08
341	4153.0000	BATE	11:32:14
172	4153.5000	BATE	11:32:14
28	4153.5000	BATE	11:32:14
240	4153.5000	BATE	11:32:14
154	4153.5000	BATE	11:32:14
58	4152.5000	BATE	11:32:41
38	4152.5000	BATE	11:32:41
100	4152.5000	BATE	11:32:41
99	4152.5000	BATE	11:32:41
113	4152.5000	BATE	11:32:41
26	4152.5000	BATE	11:32:41
100	4154.0000	BATE	11:35:34
66	4154.0000	BATE	11:35:34
92	4154.0000	BATE	11:35:34
35	4154.0000	BATE	11:35:34
48	4154.0000	BATE	11:35:34
6	4154.0000	BATE	11:35:34
3	4154.0000	BATE	11:35:34
100	4154.0000	BATE	11:35:39
33	4154.0000	BATE	11:35:39
106	4135.5000	CHIX	08:11:23
458	4138.0000	CHIX	08:11:47
22	4136.0000	CHIX	08:11:56
30	4143.0000	CHIX	08:12:59
250	4145.0000	CHIX	08:13:11
276	4145.0000	CHIX	08:13:11
100	4145.0000	CHIX	08:13:17
72	4145.0000	CHIX	08:13:17
462	4144.0000	CHIX	08:13:19
231	4145.0000	CHIX	08:13:19
8	4145.0000	CHIX	08:13:19
64	4145.0000	CHIX	08:13:19
68	4145.0000	CHIX	08:13:19
110	4145.0000	CHIX	08:13:19
1	4145.0000	CHIX	08:13:19
100	4145.0000	CHIX	08:13:19
100	4145.0000	CHIX	08:13:19
425	4144.0000	CHIX	08:13:37
20	4143.5000	CHIX	08:13:55
383	4143.5000	CHIX	08:14:00
446	4142.5000	CHIX	08:14:15
456	4143.0000	CHIX	08:15:01
422	4143.0000	CHIX	08:15:29
425	4143.0000	CHIX	08:15:50
36	4143.0000	CHIX	08:15:50
431	4143.0000	CHIX	08:16:08
21	4143.0000	CHIX	08:16:39
364	4143.0000	CHIX	08:16:39
416	4141.5000	CHIX	08:17:01
8	4141.5000	CHIX	08:17:01
37	4141.5000	CHIX	08:17:01
329	4139.5000	CHIX	08:17:33
100	4139.5000	CHIX	08:17:33
214	4144.0000	CHIX	08:18:36
219	4144.0000	CHIX	08:18:36
446	4145.0000	CHIX	08:18:57
414	4144.5000	CHIX	08:19:24
54	4144.0000	CHIX	08:19:34
100	4144.5000	CHIX	08:19:55
100	4146.5000	CHIX	08:20:31
69	4147.0000	CHIX	08:20:40
100	4147.0000	CHIX	08:20:40
215	4147.0000	CHIX	08:20:40
246	4147.0000	CHIX	08:20:40
149	4147.0000	CHIX	08:20:40
18	4147.0000	CHIX	08:21:10
17	4147.0000	CHIX	08:21:10
390	4147.0000	CHIX	08:21:11
385	4147.5000	CHIX	08:21:28
394	4149.0000	CHIX	08:21:53
392	4149.0000	CHIX	08:22:50
376	4152.0000	CHIX	08:23:30
461	4151.0000	CHIX	08:23:53
363	4149.5000	CHIX	08:24:15
70	4149.5000	CHIX	08:24:15
380	4150.0000	CHIX	08:25:44
378	4150.5000	CHIX	08:25:44
407	4147.0000	CHIX	08:26:26
380	4142.0000	CHIX	08:27:18
1	4142.0000	CHIX	08:28:34
451	4142.0000	CHIX	08:28:34
462	4143.0000	CHIX	08:28:34
381	4141.0000	CHIX	08:29:56
194	4140.5000	CHIX	08:30:22
11	4140.5000	CHIX	08:30:22
191	4140.5000	CHIX	08:30:22
209	4138.5000	CHIX	08:30:30
404	4139.5000	CHIX	08:31:48
406	4140.5000	CHIX	08:33:23
379	4141.0000	CHIX	08:33:38
386	4140.0000	CHIX	08:33:40
24	4140.0000	CHIX	08:33:40
110	4140.5000	CHIX	08:34:38
50	4140.5000	CHIX	08:34:38
200	4140.0000	CHIX	08:34:38
50	4140.0000	CHIX	08:34:38
50	4140.0000	CHIX	08:34:38
458	4140.5000	CHIX	08:34:38
79	4140.5000	CHIX	08:35:45
96	4140.5000	CHIX	08:35:45
179	4140.5000	CHIX	08:35:57
30	4140.5000	CHIX	08:35:57
372	4140.5000	CHIX	08:37:27
7	4139.5000	CHIX	08:37:30
96	4139.5000	CHIX	08:37:30
212	4139.5000	CHIX	08:37:30
100	4139.5000	CHIX	08:37:30
132	4138.5000	CHIX	08:37:54
50	4138.5000	CHIX	08:37:54
200	4138.5000	CHIX	08:37:54
462	4138.5000	CHIX	08:39:21
410	4138.0000	CHIX	08:40:20
434	4136.5000	CHIX	08:40:28
187	4140.5000	CHIX	08:43:38
186	4140.5000	CHIX	08:43:38
302	4140.5000	CHIX	08:43:38
200	4140.5000	CHIX	08:43:38
414	4140.5000	CHIX	08:43:38
320	4142.0000	CHIX	08:45:35
408	4142.5000	CHIX	08:45:35
421	4143.0000	CHIX	08:45:35
100	4145.0000	CHIX	08:47:44
100	4145.0000	CHIX	08:47:44
90	4145.0000	CHIX	08:47:44
212	4144.5000	CHIX	08:48:12
250	4144.5000	CHIX	08:48:12
400	4144.0000	CHIX	08:48:17
391	4145.5000	CHIX	08:49:27
404	4147.5000	CHIX	08:50:48
63	4147.0000	CHIX	08:51:31
215	4147.0000	CHIX	08:51:31
144	4147.0000	CHIX	08:51:52
215	4147.0000	CHIX	08:51:52
90	4147.0000	CHIX	08:51:52
142	4147.0000	CHIX	08:51:52
449	4145.0000	CHIX	08:53:06
50	4142.5000	CHIX	08:53:39
99	4144.0000	CHIX	08:54:47
331	4144.0000	CHIX	08:54:47
16	4144.0000	CHIX	08:54:47
210	4142.5000	CHIX	08:54:54
20	4142.5000	CHIX	08:54:57
217	4142.5000	CHIX	08:55:36
439	4141.0000	CHIX	08:56:28
33	4140.0000	CHIX	08:57:30
28	4140.0000	CHIX	08:57:30
383	4140.0000	CHIX	08:57:30
3	4140.0000	CHIX	08:57:31
5	4139.0000	CHIX	08:57:48
93	4139.0000	CHIX	08:57:48
61	4139.0000	CHIX	08:57:48
80	4139.0000	CHIX	08:57:48
51	4139.0000	CHIX	08:57:48
50	4139.0000	CHIX	08:57:48
45	4139.0000	CHIX	08:57:49
396	4137.5000	CHIX	08:59:02
390	4140.5000	CHIX	09:00:24
132	4142.0000	CHIX	09:01:51
50	4141.5000	CHIX	09:01:51
100	4141.5000	CHIX	09:01:51
100	4141.5000	CHIX	09:01:51
233	4142.0000	CHIX	09:01:51
111	4142.0000	CHIX	09:01:51
108	4142.0000	CHIX	09:01:51
461	4145.0000	CHIX	09:03:43
244	4145.0000	CHIX	09:03:43
174	4145.0000	CHIX	09:03:43
137	4146.0000	CHIX	09:04:06
298	4146.0000	CHIX	09:04:06
146	4144.5000	CHIX	09:04:28
32	4144.5000	CHIX	09:04:28
7	4145.0000	CHIX	09:04:28
17	4145.0000	CHIX	09:04:28
215	4144.5000	CHIX	09:06:11
182	4145.0000	CHIX	09:06:11
379	4145.5000	CHIX	09:06:11
439	4147.5000	CHIX	09:08:47
96	4147.0000	CHIX	09:11:00
31	4147.0000	CHIX	09:11:00
214	4147.0000	CHIX	09:11:43
75	4147.0000	CHIX	09:11:43
24	4147.5000	CHIX	09:11:48
250	4147.5000	CHIX	09:11:48
129	4147.5000	CHIX	09:11:49
60	4148.5000	CHIX	09:12:10
215	4148.5000	CHIX	09:12:10
388	4148.5000	CHIX	09:12:10
180	4149.5000	CHIX	09:12:27
215	4149.5000	CHIX	09:12:27
424	4150.5000	CHIX	09:14:00
344	4151.0000	CHIX	09:14:00
100	4151.0000	CHIX	09:14:00
40	4151.5000	CHIX	09:14:27
41	4151.5000	CHIX	09:14:27
1	4151.5000	CHIX	09:14:27
344	4151.5000	CHIX	09:14:27
442	4151.0000	CHIX	09:14:47
386	4152.5000	CHIX	09:16:57
460	4152.5000	CHIX	09:17:28
140	4155.5000	CHIX	09:20:31
100	4155.0000	CHIX	09:20:31
100	4155.0000	CHIX	09:20:31
160	4155.0000	CHIX	09:20:31
434	4156.0000	CHIX	09:20:31
125	4157.0000	CHIX	09:21:15
56	4157.0000	CHIX	09:21:15
266	4157.0000	CHIX	09:21:15
433	4157.5000	CHIX	09:22:41
215	4158.0000	CHIX	09:23:36
51	4158.0000	CHIX	09:23:36
174	4158.5000	CHIX	09:23:36
202	4158.5000	CHIX	09:23:36
446	4158.0000	CHIX	09:24:16
95	4158.0000	CHIX	09:25:41
351	4158.0000	CHIX	09:25:41
223	4158.5000	CHIX	09:27:21
43	4158.5000	CHIX	09:27:21
111	4158.5000	CHIX	09:27:21
69	4158.5000	CHIX	09:27:21
124	4162.0000	CHIX	09:29:56
60	4162.0000	CHIX	09:29:56
215	4162.0000	CHIX	09:29:56
140	4162.0000	CHIX	09:29:59
60	4162.0000	CHIX	09:29:59
109	4161.5000	CHIX	09:30:03
193	4161.5000	CHIX	09:30:03
110	4161.5000	CHIX	09:30:03
29	4162.0000	CHIX	09:30:24
123	4162.0000	CHIX	09:30:24
227	4162.0000	CHIX	09:30:24
296	4162.0000	CHIX	09:30:46
59	4162.0000	CHIX	09:30:46
54	4162.0000	CHIX	09:30:46
80	4162.0000	CHIX	09:30:46
445	4161.5000	CHIX	09:32:05
60	4161.5000	CHIX	09:32:42
215	4161.5000	CHIX	09:32:42
175	4161.0000	CHIX	09:33:34
206	4161.0000	CHIX	09:33:34
19	4161.0000	CHIX	09:33:34
449	4160.5000	CHIX	09:33:38
446	4162.5000	CHIX	09:35:07
457	4162.0000	CHIX	09:37:41
161	4162.0000	CHIX	09:37:41
34	4162.0000	CHIX	09:37:41
236	4162.0000	CHIX	09:37:41
10	4162.0000	CHIX	09:37:41
17	4162.5000	CHIX	09:38:23
430	4162.5000	CHIX	09:38:23
441	4163.5000	CHIX	09:38:23
449	4162.0000	CHIX	09:39:57
38	4158.5000	CHIX	09:41:06
29	4158.5000	CHIX	09:41:06
142	4158.5000	CHIX	09:41:15
186	4158.5000	CHIX	09:41:19
391	4157.0000	CHIX	09:42:30
1	4156.0000	CHIX	09:42:32
409	4156.0000	CHIX	09:42:32
433	4155.0000	CHIX	09:43:59
496	4160.0000	CHIX	09:48:16
188	4161.0000	CHIX	09:48:16
215	4160.5000	CHIX	09:48:16
397	4161.0000	CHIX	09:48:16
402	4159.5000	CHIX	09:48:46
378	4159.0000	CHIX	09:49:10
570	4159.0000	CHIX	09:52:40
630	4159.5000	CHIX	09:53:51
399	4158.5000	CHIX	09:54:07
386	4160.0000	CHIX	09:54:43
440	4160.5000	CHIX	09:55:19
14	4160.5000	CHIX	09:57:00
62	4160.5000	CHIX	09:57:00
4	4160.5000	CHIX	09:57:00
8	4160.5000	CHIX	09:57:02
10	4160.5000	CHIX	09:57:05
4	4160.5000	CHIX	09:57:08
6	4160.5000	CHIX	09:57:08
14	4160.5000	CHIX	09:57:12
11	4160.5000	CHIX	09:57:13
60	4160.5000	CHIX	09:57:13
65	4160.5000	CHIX	09:58:04
341	4162.5000	CHIX	09:59:15
395	4162.5000	CHIX	09:59:51
57	4162.5000	CHIX	09:59:51
48	4162.5000	CHIX	09:59:51
419	4162.0000	CHIX	10:00:00
100	4160.5000	CHIX	10:00:27
380	4160.0000	CHIX	10:00:36
358	4160.5000	CHIX	10:01:56
44	4160.5000	CHIX	10:01:56
66	4140.5000	CHIX	10:49:39
442	4141.0000	CHIX	10:49:39
162	4142.0000	CHIX	10:50:19
215	4142.0000	CHIX	10:50:19
14	4146.0000	CHIX	10:54:36
726	4146.5000	CHIX	10:55:14
290	4151.5000	CHIX	10:55:45
60	4151.5000	CHIX	10:55:45
33	4151.5000	CHIX	10:55:45
101	4151.0000	CHIX	10:55:45
100	4151.5000	CHIX	10:55:56
215	4151.5000	CHIX	10:55:56
96	4151.0000	CHIX	10:56:00
27	4151.0000	CHIX	10:56:00
246	4151.0000	CHIX	10:56:00
123	4151.0000	CHIX	10:56:00
408	4150.5000	CHIX	10:57:16
438	4151.5000	CHIX	10:57:16
450	4149.0000	CHIX	11:00:16
430	4149.5000	CHIX	11:00:16
427	4147.5000	CHIX	11:03:03
445	4146.5000	CHIX	11:03:32
429	4145.5000	CHIX	11:03:40
18	4145.5000	CHIX	11:03:40
25	4145.0000	CHIX	11:05:30
347	4145.0000	CHIX	11:05:30
423	4144.0000	CHIX	11:05:31
407	4145.5000	CHIX	11:07:34
31	4145.5000	CHIX	11:07:34
443	4147.0000	CHIX	11:09:41
150	4147.0000	CHIX	11:09:41
286	4147.0000	CHIX	11:09:41
100	4148.5000	CHIX	11:12:03
215	4148.5000	CHIX	11:12:03
436	4150.5000	CHIX	11:13:00
170	4151.0000	CHIX	11:13:18
249	4151.0000	CHIX	11:13:18
444	4151.0000	CHIX	11:13:35
366	4150.0000	CHIX	11:13:45
91	4150.0000	CHIX	11:13:45
401	4148.5000	CHIX	11:15:27
8	4148.5000	CHIX	11:15:27
48	4151.5000	CHIX	11:17:51
52	4151.5000	CHIX	11:17:51
299	4151.5000	CHIX	11:17:54
31	4151.5000	CHIX	11:17:54
112	4153.5000	CHIX	11:19:25
70	4153.5000	CHIX	11:19:25
279	4153.5000	CHIX	11:19:38
412	4155.5000	CHIX	11:21:21
371	4155.5000	CHIX	11:23:08
58	4155.5000	CHIX	11:23:08
375	4154.0000	CHIX	11:23:12
502	4155.0000	CHIX	11:23:12
14	4153.0000	CHIX	11:24:44
406	4153.0000	CHIX	11:24:44
143	4154.0000	CHIX	11:26:58
240	4154.0000	CHIX	11:26:58
450	4154.5000	CHIX	11:28:47
38	4152.5000	CHIX	11:29:55
389	4152.5000	CHIX	11:29:55
371	4153.5000	CHIX	11:32:14
359	4153.5000	CHIX	11:32:14
36	4153.5000	CHIX	11:32:14
196	4152.5000	CHIX	11:32:41
31	4152.5000	CHIX	11:32:41
61	4152.5000	CHIX	11:32:41
23	4152.5000	CHIX	11:32:41
106	4152.5000	CHIX	11:32:42
144	4152.5000	CHIX	11:32:42
119	4152.5000	CHIX	11:32:42
124	4152.5000	CHIX	11:32:42
149	4134.0000	LSE	08:10:42
64	4134.0000	LSE	08:10:42
231	4134.0000	LSE	08:10:54
250	4136.0000	LSE	08:11:19
384	4136.0000	LSE	08:11:20
115	4136.0000	LSE	08:11:20
391	4136.0000	LSE	08:11:23
362	4136.0000	LSE	08:11:23
326	4137.5000	LSE	08:11:47
30	4137.5000	LSE	08:11:47
505	4137.0000	LSE	08:11:55
15	4136.5000	LSE	08:11:56
26	4146.5000	LSE	08:13:17
200	4146.5000	LSE	08:13:17
180	4146.5000	LSE	08:13:17
25	4146.0000	LSE	08:13:17
125	4146.0000	LSE	08:13:17
306	4146.0000	LSE	08:13:17
455	4145.5000	LSE	08:13:17
625	4144.5000	LSE	08:13:19
416	4145.0000	LSE	08:13:19
109	4144.5000	LSE	08:13:37
396	4144.0000	LSE	08:13:37
250	4144.5000	LSE	08:13:37
65	4143.5000	LSE	08:13:43
365	4145.0000	LSE	08:13:52
79	4145.0000	LSE	08:13:52
134	4145.0000	LSE	08:13:52
76	4145.0000	LSE	08:13:52
238	4145.0000	LSE	08:13:52
64	4145.0000	LSE	08:13:52
591	4144.0000	LSE	08:13:55
426	4143.5000	LSE	08:14:00
366	4142.5000	LSE	08:14:15
194	4143.0000	LSE	08:14:44
204	4143.0000	LSE	08:14:44
402	4143.0000	LSE	08:15:01
391	4143.5000	LSE	08:15:01
397	4142.5000	LSE	08:15:02
394	4143.0000	LSE	08:15:29
381	4143.0000	LSE	08:15:29
381	4143.5000	LSE	08:15:29
418	4143.5000	LSE	08:15:40
76	4143.5000	LSE	08:15:46
62	4143.5000	LSE	08:15:48
172	4143.5000	LSE	08:15:50
114	4143.5000	LSE	08:15:50
150	4143.5000	LSE	08:15:50
353	4143.0000	LSE	08:15:50
268	4143.5000	LSE	08:15:50
408	4143.0000	LSE	08:16:08
377	4144.0000	LSE	08:16:30
266	4142.5000	LSE	08:16:58
151	4142.5000	LSE	08:16:58
100	4141.0000	LSE	08:17:21
286	4141.0000	LSE	08:17:23
354	4139.0000	LSE	08:17:33
386	4144.5000	LSE	08:18:36
404	4145.0000	LSE	08:18:57
91	4144.5000	LSE	08:18:57
335	4144.5000	LSE	08:19:02
69	4144.5000	LSE	08:19:02
436	4144.5000	LSE	08:19:24
424	4146.0000	LSE	08:19:59
380	4145.5000	LSE	08:19:59
152	4147.0000	LSE	08:20:11
12	4147.0000	LSE	08:20:11
190	4147.0000	LSE	08:20:11
282	4147.0000	LSE	08:20:15
60	4147.0000	LSE	08:20:15
131	4147.0000	LSE	08:20:15
200	4147.0000	LSE	08:20:31
150	4147.0000	LSE	08:20:31
398	4147.0000	LSE	08:20:40
166	4147.5000	LSE	08:21:09
100	4147.5000	LSE	08:21:09
46	4147.5000	LSE	08:21:09
41	4147.5000	LSE	08:21:09
203	4146.5000	LSE	08:21:15
150	4146.5000	LSE	08:21:15
396	4146.5000	LSE	08:21:15
409	4146.5000	LSE	08:21:15
249	4149.5000	LSE	08:21:53
172	4149.5000	LSE	08:21:53
447	4148.0000	LSE	08:21:55
150	4148.0000	LSE	08:22:31
424	4149.0000	LSE	08:22:50
412	4148.5000	LSE	08:22:59
383	4152.0000	LSE	08:23:30
376	4151.0000	LSE	08:23:34
413	4150.5000	LSE	08:23:37
424	4151.0000	LSE	08:23:53
398	4149.5000	LSE	08:24:15
45	4149.5000	LSE	08:24:56
300	4149.5000	LSE	08:24:56
67	4149.5000	LSE	08:24:56
150	4151.0000	LSE	08:25:40
423	4150.5000	LSE	08:25:44
431	4149.0000	LSE	08:26:00
150	4148.0000	LSE	08:26:08
397	4146.5000	LSE	08:26:10
55	4146.5000	LSE	08:26:31
77	4146.5000	LSE	08:26:31
96	4146.5000	LSE	08:26:31
132	4146.5000	LSE	08:26:31
418	4142.5000	LSE	08:27:10
150	4143.5000	LSE	08:28:09
85	4141.5000	LSE	08:28:34
269	4141.5000	LSE	08:28:34
53	4141.5000	LSE	08:28:34
400	4143.0000	LSE	08:28:34
134	4140.5000	LSE	08:28:40
218	4140.5000	LSE	08:28:40
282	4140.0000	LSE	08:28:50
110	4140.0000	LSE	08:28:51
419	4139.0000	LSE	08:28:53
11	4141.0000	LSE	08:29:56
200	4141.0000	LSE	08:29:56
150	4141.0000	LSE	08:29:56
27	4141.0000	LSE	08:29:56
341	4141.0000	LSE	08:29:56
122	4140.5000	LSE	08:30:22
50	4140.5000	LSE	08:30:22
220	4140.5000	LSE	08:30:22
103	4140.5000	LSE	08:30:22
57	4140.5000	LSE	08:30:22
267	4140.5000	LSE	08:30:22
398	4139.5000	LSE	08:31:48
428	4140.0000	LSE	08:31:59
419	4140.5000	LSE	08:32:45
46	4140.5000	LSE	08:33:18
226	4140.5000	LSE	08:33:23
84	4140.5000	LSE	08:33:23
412	4139.5000	LSE	08:33:40
403	4140.5000	LSE	08:33:40
32	4140.5000	LSE	08:34:34
368	4140.5000	LSE	08:34:38
357	4141.5000	LSE	08:35:19
413	4142.0000	LSE	08:35:45
129	4142.0000	LSE	08:35:45
17	4142.0000	LSE	08:35:45
200	4141.5000	LSE	08:35:45
50	4141.5000	LSE	08:35:45
190	4141.5000	LSE	08:35:45
22	4141.5000	LSE	08:35:45
50	4141.5000	LSE	08:35:45
150	4141.5000	LSE	08:35:45
150	4141.0000	LSE	08:35:45
190	4141.0000	LSE	08:35:45
148	4141.0000	LSE	08:35:45
209	4141.0000	LSE	08:35:45
388	4141.0000	LSE	08:35:45
373	4140.5000	LSE	08:37:27
435	4139.0000	LSE	08:37:54
150	4137.5000	LSE	08:37:59
428	4138.0000	LSE	08:38:45
387	4138.0000	LSE	08:38:45
422	4138.5000	LSE	08:39:21
56	4138.5000	LSE	08:39:21
191	4138.5000	LSE	08:39:21
128	4138.5000	LSE	08:39:21
421	4138.5000	LSE	08:39:21
188	4138.0000	LSE	08:40:20
205	4138.0000	LSE	08:40:20
422	4137.0000	LSE	08:40:28
405	4137.0000	LSE	08:40:28
16	4136.0000	LSE	08:40:36
52	4136.0000	LSE	08:40:36
100	4136.0000	LSE	08:40:36
29	4136.0000	LSE	08:40:36
110	4136.0000	LSE	08:40:40
121	4136.0000	LSE	08:40:55
116	4136.0000	LSE	08:40:55
248	4136.0000	LSE	08:40:55
391	4135.5000	LSE	08:41:08
355	4135.5000	LSE	08:41:08
393	4139.0000	LSE	08:42:17
400	4139.0000	LSE	08:42:17
306	4141.0000	LSE	08:43:20
1580	4141.0000	LSE	08:43:20
230	4141.0000	LSE	08:43:20
165	4141.0000	LSE	08:43:20
273	4140.5000	LSE	08:43:38
150	4140.5000	LSE	08:43:38
425	4140.5000	LSE	08:43:38
434	4139.5000	LSE	08:44:14
388	4139.5000	LSE	08:44:14
32	4142.5000	LSE	08:45:35
378	4142.5000	LSE	08:45:35
526	4142.5000	LSE	08:45:35
370	4143.5000	LSE	08:45:35
542	4143.5000	LSE	08:45:35
150	4143.5000	LSE	08:46:52
389	4143.5000	LSE	08:46:52
387	4143.5000	LSE	08:46:52
50	4145.0000	LSE	08:47:37
190	4145.0000	LSE	08:47:37
432	4145.0000	LSE	08:47:37
770	4145.0000	LSE	08:47:37
412	4145.0000	LSE	08:47:38
50	4145.0000	LSE	08:47:40
60	4145.0000	LSE	08:47:40
306	4145.0000	LSE	08:47:40
460	4145.0000	LSE	08:47:40
415	4145.0000	LSE	08:47:49
36	4145.0000	LSE	08:47:49
150	4145.0000	LSE	08:47:49
230	4145.0000	LSE	08:47:49
394	4145.0000	LSE	08:47:49
150	4144.5000	LSE	08:48:12
50	4144.5000	LSE	08:48:12
69	4144.5000	LSE	08:48:12
452	4144.5000	LSE	08:48:12
48	4144.5000	LSE	08:48:12
428	4144.5000	LSE	08:48:12
37	4144.0000	LSE	08:48:17
37	4144.0000	LSE	08:48:17
333	4144.0000	LSE	08:48:17
50	4144.0000	LSE	08:48:17
70	4144.0000	LSE	08:48:17
50	4144.0000	LSE	08:48:17
150	4144.0000	LSE	08:48:17
428	4144.0000	LSE	08:48:17
404	4144.0000	LSE	08:48:17
218	4146.0000	LSE	08:49:26
412	4145.5000	LSE	08:49:27
464	4145.5000	LSE	08:49:27
306	4148.0000	LSE	08:50:43
512	4148.0000	LSE	08:50:43
598	4148.0000	LSE	08:50:43
108	4147.5000	LSE	08:50:48
69	4147.5000	LSE	08:50:48
50	4147.5000	LSE	08:50:48
306	4147.5000	LSE	08:50:48
402	4147.5000	LSE	08:50:48
455	4147.5000	LSE	08:50:48
378	4147.0000	LSE	08:50:49
437	4146.5000	LSE	08:50:57
422	4146.5000	LSE	08:50:57
411	4147.5000	LSE	08:51:30
234	4147.5000	LSE	08:51:30
41	4147.5000	LSE	08:51:30
151	4147.5000	LSE	08:51:30
286	4147.0000	LSE	08:51:31
65	4147.0000	LSE	08:51:31
129	4147.0000	LSE	08:51:31
216	4147.0000	LSE	08:51:31
150	4147.0000	LSE	08:51:52
433	4147.0000	LSE	08:51:52
115	4147.0000	LSE	08:51:52
421	4147.0000	LSE	08:51:52
359	4146.5000	LSE	08:52:23
367	4146.5000	LSE	08:52:23
144	4146.0000	LSE	08:52:24
143	4146.0000	LSE	08:52:24
98	4146.0000	LSE	08:52:24
83	4146.0000	LSE	08:52:24
190	4146.0000	LSE	08:52:24
143	4146.0000	LSE	08:52:24
409	4145.0000	LSE	08:53:06
435	4145.0000	LSE	08:53:06
383	4143.0000	LSE	08:53:15
356	4143.0000	LSE	08:53:39
353	4143.0000	LSE	08:53:39
109	4143.0000	LSE	08:53:39
259	4143.0000	LSE	08:53:39
146	4143.5000	LSE	08:54:47
50	4143.5000	LSE	08:54:47
150	4143.5000	LSE	08:54:47
69	4143.5000	LSE	08:54:47
192	4144.0000	LSE	08:54:47
239	4144.0000	LSE	08:54:47
36	4143.0000	LSE	08:55:28
50	4143.0000	LSE	08:55:28
70	4143.0000	LSE	08:55:28
150	4143.0000	LSE	08:55:28
50	4143.0000	LSE	08:55:28
358	4143.5000	LSE	08:55:28
384	4142.5000	LSE	08:55:36
394	4142.5000	LSE	08:55:36
147	4141.5000	LSE	08:56:08
170	4141.5000	LSE	08:56:08
43	4141.5000	LSE	08:56:08
7	4141.5000	LSE	08:56:08
69	4141.5000	LSE	08:56:08
306	4141.5000	LSE	08:56:08
291	4142.0000	LSE	08:56:08
100	4142.0000	LSE	08:56:08
407	4141.0000	LSE	08:56:28
306	4141.0000	LSE	08:57:25
370	4140.5000	LSE	08:57:27
379	4140.5000	LSE	08:57:27
16	4140.5000	LSE	08:57:27
351	4139.5000	LSE	08:57:31
371	4139.5000	LSE	08:57:31
399	4139.0000	LSE	08:57:48
391	4139.0000	LSE	08:57:48
218	4138.5000	LSE	08:57:55
139	4138.5000	LSE	08:57:55
73	4137.5000	LSE	08:58:19
306	4137.5000	LSE	08:58:19
360	4137.5000	LSE	08:58:19
34	4138.0000	LSE	08:58:30
349	4138.0000	LSE	08:58:30
10	4138.0000	LSE	08:58:35
150	4138.0000	LSE	08:58:35
200	4138.0000	LSE	08:58:35
125	4140.5000	LSE	09:00:24
50	4140.5000	LSE	09:00:24
100	4140.0000	LSE	09:00:24
417	4140.5000	LSE	09:00:24
364	4140.5000	LSE	09:00:24
442	4142.0000	LSE	09:01:51
495	4142.0000	LSE	09:01:51
150	4142.0000	LSE	09:01:51
276	4142.0000	LSE	09:01:51
306	4142.0000	LSE	09:01:51
501	4142.0000	LSE	09:01:51
75	4142.0000	LSE	09:01:51
6	4142.0000	LSE	09:02:07
63	4142.0000	LSE	09:02:12
146	4144.0000	LSE	09:02:59
63	4144.0000	LSE	09:02:59
208	4144.0000	LSE	09:02:59
3	4144.0000	LSE	09:02:59
81	4145.0000	LSE	09:03:14
402	4145.0000	LSE	09:03:14
3	4145.0000	LSE	09:03:14
210	4145.0000	LSE	09:03:14
222	4145.0000	LSE	09:03:14
20	4145.0000	LSE	09:03:43
349	4145.0000	LSE	09:03:43
382	4145.0000	LSE	09:03:43
30	4145.0000	LSE	09:03:43
153	4145.5000	LSE	09:04:28
69	4145.5000	LSE	09:04:28
69	4145.5000	LSE	09:04:28
50	4145.5000	LSE	09:04:28
50	4145.5000	LSE	09:04:28
190	4145.5000	LSE	09:04:28
50	4145.5000	LSE	09:04:28
66	4145.5000	LSE	09:04:28
69	4145.5000	LSE	09:04:28
69	4145.5000	LSE	09:04:28
69	4145.5000	LSE	09:04:28
353	4145.5000	LSE	09:04:28
355	4145.5000	LSE	09:04:28
353	4145.5000	LSE	09:04:28
69	4146.5000	LSE	09:04:47
22	4146.5000	LSE	09:04:47
150	4146.5000	LSE	09:04:50
50	4146.5000	LSE	09:04:50
504	4146.0000	LSE	09:04:52
479	4146.0000	LSE	09:04:52
5	4146.0000	LSE	09:05:10
24	4146.0000	LSE	09:05:25
22	4146.0000	LSE	09:05:30
421	4146.0000	LSE	09:05:30
516	4146.0000	LSE	09:05:30
375	4146.0000	LSE	09:05:30
38	4144.5000	LSE	09:06:11
412	4145.0000	LSE	09:06:11
154	4145.5000	LSE	09:06:11
351	4145.5000	LSE	09:06:11
449	4145.5000	LSE	09:06:11
18	4144.0000	LSE	09:06:28
50	4144.0000	LSE	09:06:28
306	4144.0000	LSE	09:06:28
70	4143.5000	LSE	09:06:28
534	4144.0000	LSE	09:06:28
56	4144.0000	LSE	09:06:28
29	4144.0000	LSE	09:06:28
4	4144.0000	LSE	09:06:28
266	4144.0000	LSE	09:06:28
409	4143.0000	LSE	09:06:46
422	4143.0000	LSE	09:06:46
368	4143.0000	LSE	09:06:46
418	4147.5000	LSE	09:08:47
412	4147.5000	LSE	09:08:47
423	4147.0000	LSE	09:08:57
392	4147.0000	LSE	09:08:57
15	4146.5000	LSE	09:10:18
8	4148.5000	LSE	09:12:10
35	4148.5000	LSE	09:12:10
250	4148.5000	LSE	09:12:10
42	4148.5000	LSE	09:12:10
107	4148.5000	LSE	09:12:10
53	4148.5000	LSE	09:12:10
250	4148.5000	LSE	09:12:10
202	4148.5000	LSE	09:12:10
16	4149.5000	LSE	09:12:20
13	4150.0000	LSE	09:12:25
82	4150.0000	LSE	09:12:25
14	4150.0000	LSE	09:12:25
36	4150.0000	LSE	09:12:25
14	4150.0000	LSE	09:12:25
212	4150.0000	LSE	09:12:25
365	4150.0000	LSE	09:12:26
175	4150.0000	LSE	09:12:26
181	4150.0000	LSE	09:12:26
369	4149.5000	LSE	09:12:27
361	4150.0000	LSE	09:12:27
369	4149.5000	LSE	09:12:27
69	4151.0000	LSE	09:14:00
50	4151.0000	LSE	09:14:00
50	4151.0000	LSE	09:14:00
50	4151.0000	LSE	09:14:00
245	4151.0000	LSE	09:14:00
116	4151.0000	LSE	09:14:00
218	4151.0000	LSE	09:14:00
305	4151.0000	LSE	09:14:00
304	4151.5000	LSE	09:14:00
254	4151.5000	LSE	09:14:00
367	4151.5000	LSE	09:14:00
307	4151.5000	LSE	09:14:00
382	4152.0000	LSE	09:14:21
428	4152.0000	LSE	09:14:21
433	4151.5000	LSE	09:14:27
437	4151.5000	LSE	09:14:27
364	4151.5000	LSE	09:14:47
162	4151.5000	LSE	09:14:47
69	4151.5000	LSE	09:14:47
126	4151.5000	LSE	09:14:47
22	4151.5000	LSE	09:14:47
390	4150.5000	LSE	09:14:55
437	4150.5000	LSE	09:14:55
104	4152.5000	LSE	09:16:39
200	4152.0000	LSE	09:16:57
60	4152.0000	LSE	09:16:57
416	4152.5000	LSE	09:16:57
403	4152.5000	LSE	09:16:57
325	4152.5000	LSE	09:16:57
50	4152.5000	LSE	09:17:28
433	4152.5000	LSE	09:17:28
479	4152.5000	LSE	09:17:28
88	4153.0000	LSE	09:18:03
20	4153.0000	LSE	09:18:03
148	4153.5000	LSE	09:18:24
45	4153.5000	LSE	09:18:24
431	4154.5000	LSE	09:18:32
384	4154.5000	LSE	09:19:32
482	4154.5000	LSE	09:19:32
70	4154.5000	LSE	09:19:32
14	4154.5000	LSE	09:19:32
365	4155.5000	LSE	09:19:56
50	4155.5000	LSE	09:20:31
50	4155.5000	LSE	09:20:31
50	4155.5000	LSE	09:20:31
69	4155.5000	LSE	09:20:31
366	4155.0000	LSE	09:20:31
147	4155.5000	LSE	09:20:31
421	4156.0000	LSE	09:20:31
404	4156.0000	LSE	09:20:31
413	4156.0000	LSE	09:20:31
370	4156.0000	LSE	09:20:31
77	4157.0000	LSE	09:20:52
230	4157.0000	LSE	09:20:52
50	4157.0000	LSE	09:20:52
50	4157.0000	LSE	09:20:52
232	4157.0000	LSE	09:21:15
13	4157.0000	LSE	09:21:15
590	4157.5000	LSE	09:21:15
561	4157.5000	LSE	09:21:15
46	4158.0000	LSE	09:22:19
16	4158.0000	LSE	09:22:23
10	4158.0000	LSE	09:22:26
12	4158.0000	LSE	09:22:29
4	4158.0000	LSE	09:22:30
399	4158.0000	LSE	09:22:33
402	4158.0000	LSE	09:22:33
239	4158.0000	LSE	09:22:33
60	4158.0000	LSE	09:22:33
50	4157.5000	LSE	09:22:41
69	4157.5000	LSE	09:22:41
50	4157.5000	LSE	09:22:41
50	4157.5000	LSE	09:22:41
140	4157.5000	LSE	09:22:41
472	4157.0000	LSE	09:22:41
435	4157.0000	LSE	09:22:41
406	4157.0000	LSE	09:22:48
2	4157.0000	LSE	09:22:49
399	4158.5000	LSE	09:23:36
287	4158.5000	LSE	09:23:36
108	4158.5000	LSE	09:23:36
390	4158.5000	LSE	09:24:08
413	4158.5000	LSE	09:24:08
17	4158.5000	LSE	09:24:13
150	4158.5000	LSE	09:24:13
288	4158.5000	LSE	09:24:13
70	4158.5000	LSE	09:24:13
50	4158.5000	LSE	09:24:13
76	4158.5000	LSE	09:24:13
497	4158.0000	LSE	09:24:16
492	4158.0000	LSE	09:24:16
382	4157.5000	LSE	09:24:53
389	4157.5000	LSE	09:24:53
21	4157.5000	LSE	09:24:53
400	4158.0000	LSE	09:24:53
358	4158.0000	LSE	09:24:53
420	4157.0000	LSE	09:25:07
436	4157.0000	LSE	09:25:07
91	4158.0000	LSE	09:25:33
304	4158.0000	LSE	09:25:41
335	4158.0000	LSE	09:25:41
31	4158.0000	LSE	09:25:41
20	4158.0000	LSE	09:25:41
85	4157.0000	LSE	09:25:46
79	4157.0000	LSE	09:25:46
187	4157.0000	LSE	09:25:46
50	4159.0000	LSE	09:26:55
150	4159.0000	LSE	09:27:08
69	4159.0000	LSE	09:27:08
50	4159.0000	LSE	09:27:08
430	4158.5000	LSE	09:27:21
503	4158.5000	LSE	09:27:21
100	4158.5000	LSE	09:28:09
70	4158.5000	LSE	09:28:17
350	4160.0000	LSE	09:29:20
364	4162.0000	LSE	09:29:59
194	4162.0000	LSE	09:29:59
213	4162.0000	LSE	09:29:59
212	4162.0000	LSE	09:29:59
50	4162.0000	LSE	09:30:01
150	4162.0000	LSE	09:30:01
60	4162.0000	LSE	09:30:01
69	4162.0000	LSE	09:30:01
415	4162.0000	LSE	09:30:01
15	4162.0000	LSE	09:30:01
275	4162.0000	LSE	09:30:01
2	4162.0000	LSE	09:30:01
133	4162.0000	LSE	09:30:01
175	4161.5000	LSE	09:30:03
183	4161.5000	LSE	09:30:03
361	4161.5000	LSE	09:30:03
353	4163.0000	LSE	09:30:21
102	4163.0000	LSE	09:30:21
419	4163.0000	LSE	09:30:21
67	4163.0000	LSE	09:30:21
562	4162.5000	LSE	09:30:24
426	4162.5000	LSE	09:30:24
402	4161.0000	LSE	09:30:46
358	4161.0000	LSE	09:30:46
150	4161.5000	LSE	09:30:46
69	4161.5000	LSE	09:30:46
50	4161.5000	LSE	09:30:46
395	4162.0000	LSE	09:30:46
370	4162.0000	LSE	09:30:46
353	4159.5000	LSE	09:31:11
363	4159.5000	LSE	09:31:11
69	4161.0000	LSE	09:32:05
367	4161.5000	LSE	09:32:05
423	4161.5000	LSE	09:32:05
4	4161.5000	LSE	09:33:29
74	4161.5000	LSE	09:33:29
30	4161.5000	LSE	09:33:29
69	4161.5000	LSE	09:33:30
150	4161.5000	LSE	09:33:30
50	4161.5000	LSE	09:33:30
117	4161.0000	LSE	09:33:34
262	4161.0000	LSE	09:33:34
359	4161.0000	LSE	09:33:34
378	4160.5000	LSE	09:33:38
487	4160.5000	LSE	09:33:38
396	4162.5000	LSE	09:34:40
441	4162.5000	LSE	09:35:07
450	4162.5000	LSE	09:35:07
357	4162.0000	LSE	09:35:43
150	4162.0000	LSE	09:35:43
1000	4162.0000	LSE	09:35:43
61	4162.0000	LSE	09:35:43
50	4162.5000	LSE	09:36:46
69	4162.5000	LSE	09:36:46
50	4162.5000	LSE	09:36:46
60	4162.5000	LSE	09:36:46
150	4162.5000	LSE	09:36:46
5	4162.5000	LSE	09:37:19
69	4162.5000	LSE	09:37:29
150	4162.5000	LSE	09:37:29
397	4162.5000	LSE	09:37:29
388	4162.5000	LSE	09:37:29
397	4162.5000	LSE	09:37:29
369	4162.0000	LSE	09:37:41
73	4162.0000	LSE	09:37:41
326	4162.0000	LSE	09:37:41
76	4162.0000	LSE	09:37:41
132	4162.0000	LSE	09:37:41
184	4162.0000	LSE	09:37:41
413	4163.0000	LSE	09:38:23
405	4163.0000	LSE	09:38:23
433	4163.5000	LSE	09:38:23
358	4163.5000	LSE	09:38:23
145	4162.0000	LSE	09:38:48
43	4162.0000	LSE	09:38:48
40	4162.0000	LSE	09:38:48
87	4162.0000	LSE	09:38:48
144	4162.0000	LSE	09:38:48
85	4162.0000	LSE	09:38:48
6	4161.5000	LSE	09:39:24
69	4161.5000	LSE	09:39:24
50	4161.5000	LSE	09:39:24
305	4161.5000	LSE	09:39:24
356	4161.5000	LSE	09:39:24
279	4162.0000	LSE	09:39:24
399	4162.0000	LSE	09:39:57
11	4162.0000	LSE	09:39:57
364	4161.5000	LSE	09:40:17
352	4161.5000	LSE	09:40:17
150	4159.0000	LSE	09:40:48
50	4159.0000	LSE	09:40:48
69	4159.0000	LSE	09:40:48
234	4158.5000	LSE	09:41:06
167	4158.5000	LSE	09:41:06
397	4158.0000	LSE	09:41:19
418	4158.0000	LSE	09:41:40
69	4156.5000	LSE	09:42:30
51	4157.0000	LSE	09:42:30
373	4157.0000	LSE	09:42:30
163	4156.0000	LSE	09:42:32
245	4156.0000	LSE	09:42:32
377	4156.0000	LSE	09:42:32
413	4155.5000	LSE	09:43:20
410	4155.5000	LSE	09:43:20
408	4155.5000	LSE	09:43:59
50	4160.5000	LSE	09:47:41
130	4160.5000	LSE	09:47:41
69	4160.5000	LSE	09:47:41
72	4160.5000	LSE	09:47:41
2136	4160.5000	LSE	09:47:41
50	4160.5000	LSE	09:48:16
103	4160.0000	LSE	09:48:16
121	4160.5000	LSE	09:48:16
50	4160.5000	LSE	09:48:16
276	4160.0000	LSE	09:48:16
69	4160.5000	LSE	09:48:16
184	4160.5000	LSE	09:48:16
50	4160.5000	LSE	09:48:16
544	4160.0000	LSE	09:48:16
11	4160.0000	LSE	09:48:16
454	4161.0000	LSE	09:48:16
186	4159.5000	LSE	09:48:23
116	4159.5000	LSE	09:48:23
52	4159.5000	LSE	09:48:23
79	4159.5000	LSE	09:48:23
1000	4160.0000	LSE	09:48:33
1000	4160.0000	LSE	09:48:33
43	4159.0000	LSE	09:48:46
50	4159.0000	LSE	09:48:46
160	4159.0000	LSE	09:48:46
50	4159.0000	LSE	09:48:46
69	4159.0000	LSE	09:48:46
405	4159.5000	LSE	09:48:46
367	4159.0000	LSE	09:49:10
362	4158.0000	LSE	09:49:19
10	4158.0000	LSE	09:49:19
366	4158.0000	LSE	09:49:19
6	4158.0000	LSE	09:51:19
500	4158.0000	LSE	09:51:19
18	4158.0000	LSE	09:51:39
69	4158.0000	LSE	09:51:39
50	4158.0000	LSE	09:51:39
132	4158.0000	LSE	09:51:39
60	4158.0000	LSE	09:51:39
305	4158.0000	LSE	09:51:39
507	4159.0000	LSE	09:52:40
98	4159.0000	LSE	09:52:40
119	4159.0000	LSE	09:52:40
184	4159.0000	LSE	09:52:40
150	4159.0000	LSE	09:53:51
69	4159.0000	LSE	09:53:51
50	4159.0000	LSE	09:53:51
414	4159.5000	LSE	09:53:51
12	4159.5000	LSE	09:53:51
384	4159.5000	LSE	09:53:51
50	4159.0000	LSE	09:54:07
50	4159.0000	LSE	09:54:07
150	4159.0000	LSE	09:54:07
1	4159.0000	LSE	09:54:07
68	4159.0000	LSE	09:54:07
50	4159.0000	LSE	09:54:07
305	4159.0000	LSE	09:54:07
386	4160.0000	LSE	09:54:43
356	4160.0000	LSE	09:54:43
11	4161.0000	LSE	09:55:19
50	4160.5000	LSE	09:55:19
50	4160.5000	LSE	09:55:19
150	4160.5000	LSE	09:55:19
50	4160.5000	LSE	09:55:19
69	4160.5000	LSE	09:55:19
436	4160.5000	LSE	09:55:19
427	4161.0000	LSE	09:55:19
371	4161.0000	LSE	09:55:19
50	4160.5000	LSE	09:56:02
50	4160.5000	LSE	09:56:02
422	4160.5000	LSE	09:56:02
499	4160.5000	LSE	09:56:02
40	4160.5000	LSE	09:57:13
4	4160.5000	LSE	09:57:17
432	4161.0000	LSE	09:57:28
135	4161.0000	LSE	09:57:28
184	4161.0000	LSE	09:57:49
364	4163.0000	LSE	09:58:54
69	4163.0000	LSE	09:58:54
72	4163.0000	LSE	09:58:54
50	4163.0000	LSE	09:58:54
50	4163.0000	LSE	09:58:54
72	4163.0000	LSE	09:58:54
297	4163.0000	LSE	09:58:54
190	4163.0000	LSE	09:58:54
3	4163.0000	LSE	09:58:58
60	4163.0000	LSE	09:58:58
69	4163.0000	LSE	09:58:58
50	4163.0000	LSE	09:58:58
388	4163.0000	LSE	09:58:59
50	4163.0000	LSE	09:59:15
70	4163.0000	LSE	09:59:15
136	4163.0000	LSE	09:59:15
14	4163.0000	LSE	09:59:15
60	4163.0000	LSE	09:59:15
424	4163.0000	LSE	09:59:15
970	4162.5000	LSE	09:59:51
50	4162.5000	LSE	09:59:51
69	4162.5000	LSE	09:59:51
27	4162.5000	LSE	09:59:51
339	4162.5000	LSE	09:59:51
23	4162.5000	LSE	09:59:51
286	4162.5000	LSE	09:59:51
101	4162.5000	LSE	09:59:51
99	4162.5000	LSE	09:59:51
262	4162.5000	LSE	09:59:51
395	4162.5000	LSE	09:59:51
380	4161.5000	LSE	10:00:00
458	4162.0000	LSE	10:00:00
388	4161.0000	LSE	10:00:27
421	4161.0000	LSE	10:00:27
50	4159.0000	LSE	10:00:36
390	4160.0000	LSE	10:00:36
8	4159.5000	LSE	10:01:02
4	4159.5000	LSE	10:01:04
6	4159.5000	LSE	10:01:06
62	4159.0000	LSE	10:01:56
42	4159.0000	LSE	10:01:56
372	4159.5000	LSE	10:01:56
421	4159.5000	LSE	10:01:56
324	4160.5000	LSE	10:01:56
98	4160.5000	LSE	10:01:56
362	4160.5000	LSE	10:01:56
106	4141.0000	LSE	10:49:39
50	4141.0000	LSE	10:49:39
50	4141.0000	LSE	10:49:39
150	4141.0000	LSE	10:49:39
195	4141.0000	LSE	10:49:39
240	4141.0000	LSE	10:49:39
98	4142.0000	LSE	10:50:08
573	4141.5000	LSE	10:50:19
72	4145.0000	LSE	10:51:28
58	4145.0000	LSE	10:51:28
109	4145.0000	LSE	10:51:36
407	4145.0000	LSE	10:51:39
219	4145.0000	LSE	10:51:39
434	4145.0000	LSE	10:51:39
540	4147.5000	LSE	10:55:14
50	4147.0000	LSE	10:55:14
50	4147.0000	LSE	10:55:14
91	4147.0000	LSE	10:55:14
50	4147.0000	LSE	10:55:14
50	4149.0000	LSE	10:55:15
85	4149.0000	LSE	10:55:15
145	4149.0000	LSE	10:55:16
208	4149.0000	LSE	10:55:16
205	4149.0000	LSE	10:55:16
150	4149.0000	LSE	10:55:16
60	4149.0000	LSE	10:55:16
220	4149.0000	LSE	10:55:16
187	4149.0000	LSE	10:55:16
50	4149.0000	LSE	10:55:16
315	4148.5000	LSE	10:55:16
39	4148.5000	LSE	10:55:16
806	4149.0000	LSE	10:55:16
500	4149.0000	LSE	10:55:16
500	4149.0000	LSE	10:55:16
500	4149.0000	LSE	10:55:16
50	4149.0000	LSE	10:55:16
251	4149.0000	LSE	10:55:16
112	4149.0000	LSE	10:55:16
34	4151.5000	LSE	10:55:45
50	4151.5000	LSE	10:55:45
150	4151.5000	LSE	10:55:45
160	4151.5000	LSE	10:55:45
394	4151.0000	LSE	10:55:45
50	4151.0000	LSE	10:56:00
50	4151.0000	LSE	10:56:00
289	4151.0000	LSE	10:56:00
122	4151.0000	LSE	10:56:00
420	4151.0000	LSE	10:56:00
50	4152.0000	LSE	10:56:28
50	4152.0000	LSE	10:56:28
150	4152.0000	LSE	10:56:28
60	4152.0000	LSE	10:56:28
306	4152.0000	LSE	10:56:28
511	4151.5000	LSE	10:56:28
428	4152.0000	LSE	10:56:28
50	4151.0000	LSE	10:57:16
50	4151.0000	LSE	10:57:16
50	4151.0000	LSE	10:57:16
150	4151.0000	LSE	10:57:16
51	4151.0000	LSE	10:57:16
50	4151.0000	LSE	10:57:16
417	4151.5000	LSE	10:57:16
186	4150.0000	LSE	10:57:45
200	4149.5000	LSE	10:57:45
386	4150.0000	LSE	10:57:45
365	4148.5000	LSE	10:58:07
40	4149.0000	LSE	10:58:35
150	4150.0000	LSE	10:59:51
50	4150.0000	LSE	10:59:51
50	4150.0000	LSE	10:59:51
409	4150.0000	LSE	10:59:58
183	4149.0000	LSE	11:00:16
50	4149.0000	LSE	11:00:16
150	4149.0000	LSE	11:00:16
50	4149.0000	LSE	11:00:16
150	4149.5000	LSE	11:00:16
180	4149.5000	LSE	11:00:16
12	4149.5000	LSE	11:00:16
50	4149.5000	LSE	11:00:16
180	4149.0000	LSE	11:00:16
623	4149.0000	LSE	11:00:16
152	4148.5000	LSE	11:00:35
279	4148.5000	LSE	11:00:35
431	4147.0000	LSE	11:01:02
377	4147.5000	LSE	11:03:03
21	4147.5000	LSE	11:03:03
420	4146.5000	LSE	11:03:32
398	4145.5000	LSE	11:03:40
38	4145.5000	LSE	11:03:40
56	4144.5000	LSE	11:03:43
50	4144.5000	LSE	11:03:43
50	4144.5000	LSE	11:03:43
150	4144.5000	LSE	11:03:43
50	4144.5000	LSE	11:03:43
50	4144.5000	LSE	11:03:43
369	4145.0000	LSE	11:05:30
105	4143.5000	LSE	11:05:31
200	4143.5000	LSE	11:05:31
50	4143.5000	LSE	11:05:31
50	4143.5000	LSE	11:05:31
391	4144.0000	LSE	11:05:31
35	4143.5000	LSE	11:06:06
264	4143.5000	LSE	11:06:06
235	4143.5000	LSE	11:06:06
119	4143.5000	LSE	11:06:06
37	4143.5000	LSE	11:06:06
207	4145.5000	LSE	11:07:34
166	4145.5000	LSE	11:07:34
373	4147.0000	LSE	11:09:41
496	4147.0000	LSE	11:10:38
342	4147.5000	LSE	11:10:38
156	4147.5000	LSE	11:10:38
50	4147.5000	LSE	11:10:38
50	4147.5000	LSE	11:10:38
190	4148.5000	LSE	11:11:24
258	4148.5000	LSE	11:11:24
94	4148.5000	LSE	11:11:24
200	4148.5000	LSE	11:12:03
60	4148.5000	LSE	11:12:03
448	4148.5000	LSE	11:12:03
126	4148.5000	LSE	11:12:03
329	4148.5000	LSE	11:12:03
50	4148.5000	LSE	11:12:03
7	4149.0000	LSE	11:12:14
150	4151.5000	LSE	11:12:51
451	4151.5000	LSE	11:12:51
150	4151.5000	LSE	11:12:51
190	4151.5000	LSE	11:12:51
1647	4151.5000	LSE	11:12:51
4274	4151.5000	LSE	11:12:51
39	4151.5000	LSE	11:12:51
50	4151.5000	LSE	11:12:51
50	4151.5000	LSE	11:12:51
90	4151.5000	LSE	11:12:51
7	4151.5000	LSE	11:12:51
40	4150.5000	LSE	11:13:00
29	4150.5000	LSE	11:13:00
150	4150.5000	LSE	11:13:00
190	4150.5000	LSE	11:13:00
6	4150.5000	LSE	11:13:00
16	4150.5000	LSE	11:13:00
8	4150.5000	LSE	11:13:00
10	4150.5000	LSE	11:13:00
5	4150.5000	LSE	11:13:00
92	4150.5000	LSE	11:13:00
37	4150.5000	LSE	11:13:00
434	4150.5000	LSE	11:13:00
80	4150.5000	LSE	11:13:05
836	4150.5000	LSE	11:13:05
368	4151.5000	LSE	11:13:08
28	4151.5000	LSE	11:13:08
81	4151.5000	LSE	11:13:08
60	4151.5000	LSE	11:13:08
220	4151.5000	LSE	11:13:08
436	4151.5000	LSE	11:13:15
88	4151.5000	LSE	11:13:15
369	4151.5000	LSE	11:13:15
150	4151.5000	LSE	11:13:16
23	4151.5000	LSE	11:13:16
150	4151.5000	LSE	11:13:16
20	4151.5000	LSE	11:13:16
389	4151.0000	LSE	11:13:18
37	4151.5000	LSE	11:13:24
50	4151.5000	LSE	11:13:24
50	4151.5000	LSE	11:13:24
150	4151.5000	LSE	11:13:24
50	4151.5000	LSE	11:13:24
97	4151.0000	LSE	11:13:35
298	4151.0000	LSE	11:13:35
198	4151.0000	LSE	11:13:36
395	4150.5000	LSE	11:13:37
197	4151.0000	LSE	11:13:37
15	4149.5000	LSE	11:13:45
50	4149.5000	LSE	11:13:45
150	4149.5000	LSE	11:13:45
210	4149.5000	LSE	11:13:45
50	4149.5000	LSE	11:13:45
588	4150.0000	LSE	11:13:45
428	4149.0000	LSE	11:14:10
371	4148.5000	LSE	11:14:30
396	4148.5000	LSE	11:15:27
204	4148.0000	LSE	11:15:42
204	4148.0000	LSE	11:15:42
600	4151.5000	LSE	11:17:54
477	4153.5000	LSE	11:19:38
63	4153.5000	LSE	11:19:38
15	4154.5000	LSE	11:20:47
742	4155.0000	LSE	11:20:55
305	4155.0000	LSE	11:20:55
959	4155.0000	LSE	11:20:55
190	4155.0000	LSE	11:20:55
150	4156.0000	LSE	11:21:13
107	4156.0000	LSE	11:21:13
417	4155.5000	LSE	11:21:21
199	4156.0000	LSE	11:22:02
235	4156.0000	LSE	11:22:02
61	4156.0000	LSE	11:22:26
331	4156.0000	LSE	11:22:26
50	4156.0000	LSE	11:22:26
50	4156.0000	LSE	11:22:26
148	4156.0000	LSE	11:22:26
562	4155.5000	LSE	11:23:08
37	4155.0000	LSE	11:23:12
305	4155.0000	LSE	11:23:12
150	4154.5000	LSE	11:23:12
190	4154.5000	LSE	11:23:12
50	4154.5000	LSE	11:23:12
50	4154.5000	LSE	11:23:12
51	4154.5000	LSE	11:23:12
317	4154.5000	LSE	11:23:12
123	4154.5000	LSE	11:23:12
422	4154.0000	LSE	11:23:28
406	4153.0000	LSE	11:24:44
190	4152.5000	LSE	11:24:48
150	4152.5000	LSE	11:25:14
50	4152.5000	LSE	11:25:14
50	4152.5000	LSE	11:25:14
185	4152.5000	LSE	11:25:14
207	4152.5000	LSE	11:25:14
195	4152.5000	LSE	11:25:14
1608	4154.5000	LSE	11:26:53
436	4154.5000	LSE	11:26:53
428	4154.0000	LSE	11:26:58
3276	4155.0000	LSE	11:28:02
104	4155.0000	LSE	11:28:02
150	4153.5000	LSE	11:28:47
108	4153.5000	LSE	11:28:47
607	4153.0000	LSE	11:28:53
200	4152.5000	LSE	11:29:55
230	4152.5000	LSE	11:29:55
27	4152.0000	LSE	11:30:05
351	4152.0000	LSE	11:30:05
136	4154.0000	LSE	11:30:34
52	4154.0000	LSE	11:30:34
79	4154.0000	LSE	11:30:34
189	4154.0000	LSE	11:30:34
54	4154.0000	LSE	11:30:34
140	4154.0000	LSE	11:30:34
206	4154.0000	LSE	11:30:34
166	4154.0000	LSE	11:30:34
32	4154.0000	LSE	11:30:34
135	4154.0000	LSE	11:30:34
218	4154.0000	LSE	11:30:34
30	4154.0000	LSE	11:30:39
388	4154.0000	LSE	11:30:42
408	4154.0000	LSE	11:30:42
457	4154.0000	LSE	11:30:42
426	4154.0000	LSE	11:30:42
112	4154.0000	LSE	11:32:08
85	4154.0000	LSE	11:32:08
165	4154.0000	LSE	11:32:08
50	4153.5000	LSE	11:32:14
150	4153.5000	LSE	11:32:14
50	4153.5000	LSE	11:32:14
106	4153.5000	LSE	11:32:14
50	4153.5000	LSE	11:32:14
60	4153.5000	LSE	11:32:14
50	4153.5000	LSE	11:32:14
172	4153.0000	LSE	11:32:14
50	4153.0000	LSE	11:32:14
220	4153.0000	LSE	11:32:14
50	4153.0000	LSE	11:32:14
83	4153.5000	LSE	11:32:14
304	4153.5000	LSE	11:32:14
362	4153.5000	LSE	11:32:14
157	4154.5000	LSE	11:34:22
404	4154.0000	LSE	11:34:24
50	4154.5000	LSE	11:34:24
150	4154.5000	LSE	11:34:24
60	4154.5000	LSE	11:34:24
138	4154.5000	LSE	11:34:24
305	4154.5000	LSE	11:35:39
424	4154.5000	LSE	11:35:39
50	4155.5000	LSE	11:35:46
50	4155.5000	LSE	11:35:46
178	4155.5000	LSE	11:35:46
38	4143.5000	Turquoise	08:13:19
212	4143.5000	Turquoise	08:13:19
1	4144.0000	Turquoise	08:13:37
399	4144.0000	Turquoise	08:13:37
389	4142.5000	Turquoise	08:14:15
371	4143.0000	Turquoise	08:15:01
390	4143.0000	Turquoise	08:15:29
231	4143.0000	Turquoise	08:16:39
165	4143.0000	Turquoise	08:16:39
166	4138.5000	Turquoise	08:17:33
60	4138.5000	Turquoise	08:17:33
218	4138.5000	Turquoise	08:17:33
397	4147.0000	Turquoise	08:21:11
27	4147.5000	Turquoise	08:21:25
431	4149.0000	Turquoise	08:21:53
50	4147.5000	Turquoise	08:22:14
114	4151.5000	Turquoise	08:23:30
100	4151.5000	Turquoise	08:23:30
215	4151.5000	Turquoise	08:23:33
457	4150.5000	Turquoise	08:23:54
388	4150.0000	Turquoise	08:25:44
412	4143.0000	Turquoise	08:28:34
374	4141.0000	Turquoise	08:29:56
1	4141.0000	Turquoise	08:29:56
378	4139.5000	Turquoise	08:31:48
407	4140.5000	Turquoise	08:33:40
443	4140.5000	Turquoise	08:34:38
380	4140.5000	Turquoise	08:37:27
455	4138.5000	Turquoise	08:39:21
402	4140.5000	Turquoise	08:43:38
411	4140.5000	Turquoise	08:43:38
447	4143.0000	Turquoise	08:45:35
407	4147.5000	Turquoise	08:50:48
443	4147.0000	Turquoise	08:51:52
462	4145.0000	Turquoise	08:53:06
236	4142.0000	Turquoise	08:56:08
161	4142.0000	Turquoise	08:56:08
20	4138.0000	Turquoise	08:58:16
62	4138.0000	Turquoise	08:58:16
220	4138.0000	Turquoise	08:58:19
34	4138.0000	Turquoise	08:58:19
115	4138.0000	Turquoise	08:58:19
40	4140.0000	Turquoise	09:00:24
350	4142.0000	Turquoise	09:01:51
110	4142.0000	Turquoise	09:01:51
434	4145.0000	Turquoise	09:03:43
1	4145.0000	Turquoise	09:03:43
300	4145.0000	Turquoise	09:06:11
119	4145.0000	Turquoise	09:06:11
428	4147.5000	Turquoise	09:08:47
58	4151.5000	Turquoise	09:14:00
228	4151.5000	Turquoise	09:14:00
119	4151.5000	Turquoise	09:14:00
1	4151.5000	Turquoise	09:14:27
449	4151.5000	Turquoise	09:14:27
379	4152.5000	Turquoise	09:16:57
386	4155.0000	Turquoise	09:20:31
457	4156.0000	Turquoise	09:20:31
46	4158.0000	Turquoise	09:23:36
167	4158.0000	Turquoise	09:23:36
54	4158.0000	Turquoise	09:23:36
100	4158.0000	Turquoise	09:23:36
37	4158.0000	Turquoise	09:23:36
31	4157.5000	Turquoise	09:25:41
35	4157.5000	Turquoise	09:25:41
97	4157.5000	Turquoise	09:25:41
100	4157.5000	Turquoise	09:25:41
273	4161.5000	Turquoise	09:30:03
426	4162.5000	Turquoise	09:30:24
442	4161.5000	Turquoise	09:32:05
64	4160.0000	Turquoise	09:33:45
10	4160.0000	Turquoise	09:33:52
10	4160.0000	Turquoise	09:33:55
392	4162.5000	Turquoise	09:35:07
67	4162.0000	Turquoise	09:37:41
91	4162.0000	Turquoise	09:37:41
383	4163.5000	Turquoise	09:38:23
26	4162.0000	Turquoise	09:39:57
14	4162.0000	Turquoise	09:39:59
366	4162.0000	Turquoise	09:40:01
5	4162.0000	Turquoise	09:40:01
461	4157.0000	Turquoise	09:42:30
105	4160.0000	Turquoise	09:47:55
108	4160.0000	Turquoise	09:48:16
100	4160.0000	Turquoise	09:48:16
150	4160.0000	Turquoise	09:48:16
36	4160.0000	Turquoise	09:48:16
145	4160.0000	Turquoise	09:48:16
402	4159.0000	Turquoise	09:49:10
46	4159.0000	Turquoise	09:49:10
87	4159.0000	Turquoise	09:52:40
22	4159.0000	Turquoise	09:52:40
77	4159.0000	Turquoise	09:52:40
239	4159.0000	Turquoise	09:53:51
448	4160.5000	Turquoise	09:55:19
380	4162.5000	Turquoise	09:59:51
24	4162.5000	Turquoise	09:59:51
127	4160.0000	Turquoise	10:01:56
307	4160.0000	Turquoise	10:01:56
414	4141.0000	Turquoise	10:49:39
460	4151.0000	Turquoise	10:56:00
436	4151.5000	Turquoise	10:57:16
442	4149.0000	Turquoise	11:00:16
440	4147.5000	Turquoise	11:03:03
191	4144.0000	Turquoise	11:04:35
194	4144.0000	Turquoise	11:05:31
431	4145.0000	Turquoise	11:07:55
12	4145.0000	Turquoise	11:07:55
419	4150.5000	Turquoise	11:13:00
149	4150.5000	Turquoise	11:13:37
62	4150.5000	Turquoise	11:13:37
16	4150.5000	Turquoise	11:13:37
4	4150.5000	Turquoise	11:13:37
3	4150.5000	Turquoise	11:13:42
164	4150.5000	Turquoise	11:13:45
251	4153.0000	Turquoise	11:19:38
391	4155.0000	Turquoise	11:21:21
1	4155.5000	Turquoise	11:23:08
411	4155.5000	Turquoise	11:23:08
38	4152.5000	Turquoise	11:24:48
83	4152.5000	Turquoise	11:25:14
120	4152.5000	Turquoise	11:25:14
95	4152.5000	Turquoise	11:25:14
54	4152.5000	Turquoise	11:25:14
34	4154.5000	Turquoise	11:28:47
408	4154.5000	Turquoise	11:28:47
9	4152.5000	Turquoise	11:29:55
403	4153.5000	Turquoise	11:32:14

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

POSMZGMRVZDGMZM

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