Source - LSE Regulatory
RNS Number : 7134H
Unilever PLC
07 April 2022
 

TRANSACTIONS IN OWN SECURITIES

 

7 April 2022

 

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.

 

Ordinary Shares

Date of purchases:

7 April 2022

Number of ordinary shares purchased:

350,000

Highest price paid per share:

GBp 3,524.0000

Lowest price paid per share:

GBp 3,486.0000

Volume weighted average price paid per share:

GBp 3,501.4893

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date.

 

Following the purchase of these shares, Unilever holds 67,324,191 of its ordinary shares in treasury and has 2,561,919,581 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,501.4893

350,000

Chi-X

0.0000

0

Turquoise

0.0000

0

BATS

0.0000

0

Aquis

0.0000

0

 

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

 

Transaction details

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

 

 

 

Quantity

Price

Market

Execution Time

442

3506.00

XLON

08:00:12

786

3512.00

XLON

08:00:31

360

3509.50

XLON

08:00:32

518

3509.50

XLON

08:00:32

460

3510.00

XLON

08:00:38

1242

3508.50

XLON

08:00:51

1237

3512.50

XLON

08:01:46

400

3512.50

XLON

08:01:46

405

3512.50

XLON

08:01:46

141

3514.50

XLON

08:01:54

347

3514.50

XLON

08:01:57

799

3514.50

XLON

08:01:58

91

3516.50

XLON

08:02:14

67

3518.00

XLON

08:02:28

61

3516.50

XLON

08:02:49

137

3516.50

XLON

08:02:49

400

3520.00

XLON

08:03:22

400

3520.00

XLON

08:03:22

628

3520.00

XLON

08:03:22

103

3519.50

XLON

08:03:31

1187

3522.50

XLON

08:03:57

584

3522.50

XLON

08:04:12

194

3519.50

XLON

08:04:15

2118

3519.00

XLON

08:04:19

1666

3520.00

XLON

08:05:02

582

3522.00

XLON

08:05:14

145

3521.50

XLON

08:05:24

147

3524.00

XLON

08:06:37

774

3524.00

XLON

08:06:37

321

3522.50

XLON

08:06:43

231

3521.00

XLON

08:07:05

121

3519.00

XLON

08:07:19

205

3514.50

XLON

08:07:46

327

3515.00

XLON

08:08:36

265

3513.50

XLON

08:08:57

4

3511.00

XLON

08:09:59

97

3511.00

XLON

08:09:59

1165

3523.00

XLON

08:10:47

392

3521.00

XLON

08:10:58

26

3519.00

XLON

08:11:01

85

3521.00

XLON

08:11:20

381

3521.00

XLON

08:11:28

100

3520.50

XLON

08:11:50

14

3520.50

XLON

08:11:51

71

3522.00

XLON

08:11:59

64

3522.00

XLON

08:12:01

100

3518.50

XLON

08:12:15

1

3518.50

XLON

08:12:15

83

3519.50

XLON

08:12:41

141

3520.00

XLON

08:13:03

86

3519.50

XLON

08:14:09

74

3519.50

XLON

08:14:16

93

3516.50

XLON

08:14:34

80

3517.50

XLON

08:15:22

777

3519.50

XLON

08:15:39

291

3518.50

XLON

08:15:53

197

3518.00

XLON

08:15:57

158

3517.00

XLON

08:16:10

440

3516.00

XLON

08:16:11

314

3519.00

XLON

08:16:27

157

3519.50

XLON

08:16:40

126

3518.00

XLON

08:17:06

400

3516.00

XLON

08:17:27

129

3516.00

XLON

08:17:27

12

3515.00

XLON

08:17:43

167

3515.00

XLON

08:17:55

90

3514.00

XLON

08:18:09

97

3513.00

XLON

08:18:29

161

3513.00

XLON

08:19:26

113

3513.50

XLON

08:19:40

97

3511.50

XLON

08:19:48

173

3513.00

XLON

08:20:22

165

3512.00

XLON

08:20:33

278

3513.50

XLON

08:21:04

189

3513.00

XLON

08:21:25

237

3512.00

XLON

08:21:47

98

3510.50

XLON

08:22:04

77

3510.50

XLON

08:22:30

117

3512.50

XLON

08:23:17

81

3511.50

XLON

08:23:36

122

3512.50

XLON

08:24:57

96

3513.00

XLON

08:25:08

141

3511.00

XLON

08:25:11

127

3510.50

XLON

08:25:47

335

3511.00

XLON

08:27:00

107

3511.00

XLON

08:27:00

243

3511.00

XLON

08:27:00

746

3510.50

XLON

08:27:10

56

3509.00

XLON

08:27:47

682

3509.00

XLON

08:27:47

615

3507.50

XLON

08:28:03

89

3507.50

XLON

08:28:03

548

3507.50

XLON

08:28:09

630

3508.00

XLON

08:28:24

302

3509.00

XLON

08:28:44

440

3510.00

XLON

08:29:05

33

3511.00

XLON

08:29:19

475

3510.00

XLON

08:29:42

340

3509.50

XLON

08:30:00

746

3512.00

XLON

08:30:18

202

3512.00

XLON

08:30:24

482

3512.00

XLON

08:30:35

452

3510.50

XLON

08:31:05

182

3510.50

XLON

08:31:05

214

3512.00

XLON

08:31:25

105

3510.50

XLON

08:31:32

81

3510.00

XLON

08:31:33

136

3510.00

XLON

08:32:12

186

3511.50

XLON

08:32:29

155

3510.50

XLON

08:32:31

53

3510.50

XLON

08:32:31

15

3510.00

XLON

08:32:47

131

3510.00

XLON

08:32:47

132

3511.00

XLON

08:33:14

134

3510.00

XLON

08:33:24

84

3509.50

XLON

08:33:38

94

3510.50

XLON

08:33:57

314

3510.00

XLON

08:35:16

185

3509.50

XLON

08:35:19

170

3508.50

XLON

08:35:43

76

3507.00

XLON

08:35:53

222

3507.50

XLON

08:36:21

116

3506.50

XLON

08:36:33

383

3508.50

XLON

08:37:46

289

3508.50

XLON

08:38:16

356

3508.50

XLON

08:39:03

173

3510.00

XLON

08:39:54

97

3509.50

XLON

08:40:19

109

3508.50

XLON

08:40:23

141

3507.50

XLON

08:40:28

79

3506.00

XLON

08:41:05

57

3506.00

XLON

08:41:05

117

3505.00

XLON

08:41:15

150

3503.50

XLON

08:41:36

92

3502.50

XLON

08:42:00

21

3501.50

XLON

08:42:01

15

3501.50

XLON

08:42:14

142

3501.50

XLON

08:42:14

100

3500.50

XLON

08:42:24

161

3499.50

XLON

08:42:32

98

3500.00

XLON

08:43:07

137

3499.00

XLON

08:43:36

163

3498.00

XLON

08:45:00

157

3497.00

XLON

08:45:06

422

3496.00

XLON

08:45:56

154

3495.00

XLON

08:46:31

96

3496.00

XLON

08:46:54

74

3493.50

XLON

08:47:42

21

3495.50

XLON

08:48:53

296

3495.50

XLON

08:48:53

79

3494.00

XLON

08:49:01

365

3495.00

XLON

08:49:18

91

3494.50

XLON

08:49:48

125

3495.50

XLON

08:51:20

871

3497.50

XLON

08:52:37

83

3497.50

XLON

08:52:54

179

3497.50

XLON

08:52:54

106

3497.00

XLON

08:55:46

24

3497.00

XLON

08:55:46

154

3497.50

XLON

08:57:20

309

3497.50

XLON

08:57:50

78

3496.50

XLON

08:58:12

116

3498.50

XLON

08:59:01

140

3498.50

XLON

08:59:01

88

3498.00

XLON

08:59:21

10

3502.50

XLON

09:00:24

15

3502.50

XLON

09:00:25

152

3502.50

XLON

09:00:25

147

3501.00

XLON

09:01:30

120

3502.00

XLON

09:02:25

486

3502.00

XLON

09:02:48

224

3500.50

XLON

09:02:57

115

3499.50

XLON

09:03:54

19

3499.50

XLON

09:03:54

58

3497.50

XLON

09:04:00

316

3497.50

XLON

09:04:00

144

3498.50

XLON

09:04:21

658

3498.50

XLON

09:04:21

286

3498.00

XLON

09:04:33

211

3498.50

XLON

09:04:43

82

3498.50

XLON

09:05:11

184

3499.00

XLON

09:05:33

225

3498.50

XLON

09:05:40

283

3498.00

XLON

09:06:15

118

3496.50

XLON

09:06:24

100

3496.00

XLON

09:06:28

25

3496.00

XLON

09:06:30

28

3499.50

XLON

09:09:18

400

3499.50

XLON

09:09:18

284

3499.50

XLON

09:09:18

392

3500.50

XLON

09:09:23

262

3500.00

XLON

09:10:05

150

3498.50

XLON

09:10:30

284

3498.50

XLON

09:10:30

210

3497.50

XLON

09:10:40

91

3496.50

XLON

09:11:01

99

3494.00

XLON

09:11:55

50

3494.00

XLON

09:11:56

15

3494.00

XLON

09:11:56

200

3493.50

XLON

09:14:22

13

3493.50

XLON

09:14:22

84

3493.00

XLON

09:15:20

183

3499.00

XLON

09:18:27

95

3498.50

XLON

09:19:35

387

3498.50

XLON

09:19:35

182

3498.00

XLON

09:19:59

100

3499.00

XLON

09:20:25

425

3500.00

XLON

09:22:07

100

3500.00

XLON

09:22:07

90

3499.50

XLON

09:22:41

103

3499.50

XLON

09:22:41

105

3499.50

XLON

09:23:02

441

3504.50

XLON

09:26:08

198

3505.50

XLON

09:26:40

366

3505.50

XLON

09:26:40

185

3506.00

XLON

09:28:00

391

3506.00

XLON

09:28:00

170

3505.50

XLON

09:28:10

43

3505.50

XLON

09:28:10

116

3505.00

XLON

09:28:10

46

3505.00

XLON

09:28:10

70

3504.50

XLON

09:28:13

151

3504.50

XLON

09:28:38

123

3503.50

XLON

09:28:42

330

3503.50

XLON

09:28:42

81

3502.50

XLON

09:29:20

57

3502.50

XLON

09:29:20

101

3502.50

XLON

09:29:20

4

3502.50

XLON

09:29:20

18

3502.50

XLON

09:29:20

194

3502.50

XLON

09:29:26

160

3502.00

XLON

09:29:26

132

3501.50

XLON

09:29:42

12

3501.50

XLON

09:29:44

86

3501.50

XLON

09:29:48

83

3501.00

XLON

09:29:48

51

3501.00

XLON

09:29:48

65

3501.00

XLON

09:29:48

39

3502.00

XLON

09:30:03

142

3502.00

XLON

09:30:03

41

3501.50

XLON

09:30:07

102

3501.50

XLON

09:30:12

103

3502.00

XLON

09:30:42

3

3502.00

XLON

09:30:47

97

3502.00

XLON

09:30:59

206

3502.00

XLON

09:31:00

136

3502.00

XLON

09:31:00

100

3501.00

XLON

09:31:41

23

3501.00

XLON

09:31:41

88

3501.50

XLON

09:32:01

77

3501.50

XLON

09:32:15

186

3501.50

XLON

09:32:15

206

3501.50

XLON

09:32:15

201

3501.00

XLON

09:32:20

63

3501.00

XLON

09:33:39

254

3501.00

XLON

09:33:39

300

3501.00

XLON

09:33:39

23

3501.00

XLON

09:33:39

29

3499.50

XLON

09:33:54

80

3499.50

XLON

09:33:54

100

3499.50

XLON

09:33:54

82

3499.50

XLON

09:34:02

109

3499.50

XLON

09:34:02

106

3499.50

XLON

09:34:02

131

3499.00

XLON

09:34:20

129

3498.50

XLON

09:34:22

3

3498.50

XLON

09:34:41

600

3499.00

XLON

09:35:42

203

3498.00

XLON

09:35:49

109

3498.50

XLON

09:38:06

460

3498.50

XLON

09:38:06

150

3498.50

XLON

09:38:06

178

3497.50

XLON

09:38:08

38

3497.50

XLON

09:38:08

113

3497.00

XLON

09:38:24

172

3498.00

XLON

09:39:02

261

3497.50

XLON

09:39:42

487

3497.50

XLON

09:39:57

87

3497.50

XLON

09:39:57

83

3496.50

XLON

09:39:58

244

3496.50

XLON

09:41:06

225

3496.00

XLON

09:41:59

388

3496.00

XLON

09:41:59

46

3497.00

XLON

09:42:38

260

3497.00

XLON

09:42:38

274

3497.00

XLON

09:43:02

113

3498.00

XLON

09:43:33

47

3497.50

XLON

09:43:33

43

3497.50

XLON

09:43:33

23

3497.50

XLON

09:43:40

259

3496.50

XLON

09:44:12

500

3500.50

XLON

09:45:31

124

3499.50

XLON

09:45:48

340

3499.50

XLON

09:45:48

21

3499.00

XLON

09:45:57

3

3499.00

XLON

09:46:03

68

3499.00

XLON

09:46:03

79

3499.00

XLON

09:46:03

150

3498.50

XLON

09:46:18

37

3498.50

XLON

09:46:18

129

3498.50

XLON

09:46:18

144

3497.00

XLON

09:47:03

1

3497.00

XLON

09:47:03

119

3495.00

XLON

09:47:09

582

3496.00

XLON

09:47:54

320

3495.00

XLON

09:48:09

159

3494.50

XLON

09:48:25

554

3497.50

XLON

09:49:56

439

3499.00

XLON

09:50:34

602

3498.00

XLON

09:50:54

296

3496.50

XLON

09:50:57

165

3496.00

XLON

09:51:15

95

3496.00

XLON

09:51:15

146

3496.00

XLON

09:51:15

150

3496.00

XLON

09:51:15

160

3497.50

XLON

09:52:19

300

3498.50

XLON

09:52:55

108

3500.00

XLON

09:54:50

58

3500.00

XLON

09:54:50

56

3500.00

XLON

09:54:50

94

3500.00

XLON

09:54:50

64

3500.00

XLON

09:54:50

648

3499.50

XLON

09:54:50

79

3499.50

XLON

09:54:50

23

3498.00

XLON

09:54:58

269

3498.00

XLON

09:54:58

152

3497.50

XLON

09:54:58

34

3500.50

XLON

09:57:19

215

3500.50

XLON

09:57:20

62

3500.50

XLON

09:57:20

24

3500.50

XLON

09:57:21

50

3500.50

XLON

09:57:22

1036

3500.50

XLON

09:58:16

42

3500.00

XLON

09:58:16

18

3500.00

XLON

09:58:16

440

3500.00

XLON

09:58:16

17

3500.00

XLON

09:58:16

736

3500.00

XLON

09:58:16

1240

3502.50

XLON

10:00:19

272

3503.50

XLON

10:02:01

27

3503.00

XLON

10:02:29

94

3503.00

XLON

10:02:29

268

3503.00

XLON

10:02:29

94

3503.00

XLON

10:02:29

150

3503.50

XLON

10:03:31

209

3503.50

XLON

10:03:31

50

3502.00

XLON

10:03:34

41

3502.00

XLON

10:03:54

98

3500.00

XLON

10:04:50

112

3500.00

XLON

10:04:51

248

3498.00

XLON

10:05:28

268

3497.00

XLON

10:05:58

100

3497.50

XLON

10:06:16

142

3497.50

XLON

10:06:16

111

3497.00

XLON

10:07:27

154

3496.00

XLON

10:08:34

8

3496.00

XLON

10:08:34

26

3495.00

XLON

10:08:54

24

3495.00

XLON

10:08:55

205

3495.00

XLON

10:08:55

158

3494.50

XLON

10:09:17

106

3493.00

XLON

10:09:53

88

3493.00

XLON

10:09:53

166

3493.50

XLON

10:12:03

145

3493.50

XLON

10:12:03

137

3492.50

XLON

10:12:09

354

3493.00

XLON

10:13:02

95

3493.50

XLON

10:14:08

285

3493.50

XLON

10:14:14

100

3493.50

XLON

10:14:44

44

3493.50

XLON

10:14:44

100

3493.00

XLON

10:15:37

109

3492.00

XLON

10:16:13

32

3492.00

XLON

10:16:13

78

3492.00

XLON

10:16:13

111

3492.00

XLON

10:16:13

170

3491.50

XLON

10:16:31

11

3491.50

XLON

10:16:31

672

3492.00

XLON

10:17:31

560

3492.50

XLON

10:17:45

318

3492.00

XLON

10:18:16

262

3491.50

XLON

10:18:42

140

3491.50

XLON

10:18:42

50

3490.50

XLON

10:19:25

100

3490.50

XLON

10:19:25

10

3490.50

XLON

10:19:25

155

3491.00

XLON

10:20:25

41

3491.00

XLON

10:20:25

507

3491.00

XLON

10:20:25

87

3491.00

XLON

10:20:25

191

3491.00

XLON

10:20:25

143

3492.00

XLON

10:20:53

171

3491.50

XLON

10:21:18

275

3492.50

XLON

10:21:56

17

3492.50

XLON

10:21:56

511

3493.00

XLON

10:22:55

605

3492.50

XLON

10:22:59

1088

3493.50

XLON

10:23:31

616

3493.50

XLON

10:23:31

166

3493.50

XLON

10:23:52

285

3493.50

XLON

10:23:52

468

3494.00

XLON

10:24:24

280

3493.00

XLON

10:25:31

218

3493.00

XLON

10:26:09

47

3493.00

XLON

10:26:09

71

3493.00

XLON

10:26:09

111

3494.00

XLON

10:27:10

55

3493.00

XLON

10:27:32

143

3493.00

XLON

10:27:41

32

3495.50

XLON

10:28:59

65

3496.00

XLON

10:29:19

423

3496.00

XLON

10:29:19

374

3496.00

XLON

10:29:19

770

3496.00

XLON

10:30:11

44

3495.00

XLON

10:30:16

1051

3495.00

XLON

10:30:16

157

3494.50

XLON

10:30:21

265

3494.50

XLON

10:30:21

150

3494.00

XLON

10:30:34

119

3495.00

XLON

10:30:41

277

3497.00

XLON

10:32:18

305

3497.00

XLON

10:32:19

42

3497.00

XLON

10:32:19

1341

3497.00

XLON

10:32:19

184

3498.50

XLON

10:32:34

249

3498.50

XLON

10:32:34

234

3498.50

XLON

10:32:34

70

3497.50

XLON

10:32:36

92

3497.50

XLON

10:32:36

66

3497.50

XLON

10:32:36

26

3497.50

XLON

10:33:11

2347

3501.00

XLON

10:36:36

57

3501.00

XLON

10:36:36

1222

3502.00

XLON

10:38:27

563

3502.00

XLON

10:38:49

40

3501.50

XLON

10:38:51

96

3501.50

XLON

10:38:51

256

3501.50

XLON

10:38:51

346

3502.00

XLON

10:39:27

145

3501.00

XLON

10:40:00

180

3500.50

XLON

10:41:23

491

3500.50

XLON

10:41:23

242

3499.00

XLON

10:41:27

981

3499.50

XLON

10:43:29

392

3499.00

XLON

10:44:39

27

3499.00

XLON

10:44:39

274

3500.50

XLON

10:45:37

133

3500.00

XLON

10:46:12

133

3499.50

XLON

10:47:11

55

3499.50

XLON

10:47:20

112

3499.50

XLON

10:47:20

124

3499.00

XLON

10:47:31

222

3500.00

XLON

10:48:53

138

3500.00

XLON

10:49:16

72

3498.50

XLON

10:52:25

103

3500.00

XLON

10:53:43

248

3499.00

XLON

10:53:45

100

3499.00

XLON

10:53:45

154

3499.00

XLON

10:54:03

370

3498.50

XLON

10:54:08

58

3498.50

XLON

10:54:45

186

3497.50

XLON

10:55:14

82

3497.50

XLON

10:56:32

418

3497.50

XLON

10:56:32

759

3500.50

XLON

10:59:24

46

3500.50

XLON

10:59:24

367

3500.50

XLON

10:59:24

176

3500.50

XLON

11:01:24

104

3500.50

XLON

11:02:13

292

3500.50

XLON

11:02:13

8

3500.50

XLON

11:02:13

435

3501.00

XLON

11:02:53

144

3500.50

XLON

11:03:53

173

3500.00

XLON

11:04:05

179

3500.00

XLON

11:04:05

168

3500.50

XLON

11:06:06

201

3500.50

XLON

11:06:07

201

3500.50

XLON

11:06:08

191

3500.50

XLON

11:06:09

450

3500.00

XLON

11:06:54

176

3499.50

XLON

11:07:46

623

3501.00

XLON

11:08:53

336

3500.50

XLON

11:08:53

104

3500.00

XLON

11:09:03

133

3500.00

XLON

11:09:50

65

3500.50

XLON

11:10:06

31

3500.50

XLON

11:10:06

336

3501.00

XLON

11:11:25

204

3500.50

XLON

11:13:08

131

3500.50

XLON

11:13:08

530

3500.50

XLON

11:13:15

123

3501.50

XLON

11:14:33

94

3501.50

XLON

11:14:33

100

3501.50

XLON

11:14:33

150

3501.50

XLON

11:14:33

150

3501.50

XLON

11:14:33

100

3501.50

XLON

11:14:33

100

3501.50

XLON

11:14:33

52

3501.50

XLON

11:14:33

39

3501.50

XLON

11:14:38

35

3501.50

XLON

11:14:38

219

3501.50

XLON

11:14:38

16

3501.50

XLON

11:14:38

19

3501.50

XLON

11:14:38

994

3504.00

XLON

11:18:49

109

3504.00

XLON

11:18:49

51

3508.00

XLON

11:22:25

1350

3510.00

XLON

11:23:56

87

3510.00

XLON

11:24:43

63

3510.00

XLON

11:24:43

4

3510.00

XLON

11:24:43

21

3510.00

XLON

11:24:43

39

3510.00

XLON

11:24:43

36

3510.00

XLON

11:24:43

249

3510.00

XLON

11:24:43

101

3510.00

XLON

11:24:43

213

3509.50

XLON

11:24:43

31

3509.00

XLON

11:24:44

133

3509.00

XLON

11:24:44

512

3509.00

XLON

11:25:31

324

3509.00

XLON

11:25:31

453

3509.00

XLON

11:26:32

47

3509.00

XLON

11:26:32

176

3509.00

XLON

11:26:32

175

3509.00

XLON

11:26:33

54

3509.00

XLON

11:26:34

347

3508.50

XLON

11:26:48

956

3507.50

XLON

11:27:47

551

3507.00

XLON

11:29:28

113

3507.00

XLON

11:29:42

82

3507.00

XLON

11:29:42

91

3507.00

XLON

11:30:01

35

3507.00

XLON

11:30:01

107

3507.00

XLON

11:30:01

100

3507.00

XLON

11:31:02

21

3507.00

XLON

11:31:02

95

3507.00

XLON

11:31:03

416

3506.50

XLON

11:31:10

210

3506.00

XLON

11:31:27

669

3506.00

XLON

11:31:27

224

3506.00

XLON

11:31:29

18

3506.00

XLON

11:31:30

147

3506.00

XLON

11:31:30

170

3510.50

XLON

11:34:42

3383

3510.50

XLON

11:34:42

100

3511.50

XLON

11:35:23

100

3511.50

XLON

11:35:23

150

3511.50

XLON

11:35:23

112

3511.50

XLON

11:35:23

392

3511.50

XLON

11:35:23

545

3511.50

XLON

11:35:23

626

3511.50

XLON

11:35:23

6

3512.50

XLON

11:36:37

40

3512.50

XLON

11:36:37

494

3512.50

XLON

11:36:37

70

3512.50

XLON

11:36:37

98

3512.50

XLON

11:36:37

122

3511.50

XLON

11:37:19

225

3511.50

XLON

11:37:19

44

3511.00

XLON

11:38:07

167

3511.00

XLON

11:38:07

53

3511.00

XLON

11:38:07

150

3510.00

XLON

11:38:12

159

3510.00

XLON

11:38:12

130

3510.00

XLON

11:39:19

204

3510.00

XLON

11:39:19

10

3511.00

XLON

11:41:57

150

3511.00

XLON

11:41:57

656

3511.00

XLON

11:41:57

242

3510.50

XLON

11:42:14

419

3510.00

XLON

11:42:32

101

3510.00

XLON

11:42:43

100

3509.50

XLON

11:43:22

201

3509.00

XLON

11:43:39

299

3510.00

XLON

11:44:22

44

3510.00

XLON

11:44:22

174

3510.00

XLON

11:45:12

170

3510.00

XLON

11:45:12

204

3512.00

XLON

11:46:07

281

3511.00

XLON

11:46:59

400

3511.00

XLON

11:47:23

56

3511.00

XLON

11:47:23

92

3510.50

XLON

11:47:47

978

3509.50

XLON

11:50:08

469

3511.00

XLON

11:51:07

91

3509.50

XLON

11:51:50

182

3511.50

XLON

11:56:15

663

3511.50

XLON

11:56:15

97

3511.50

XLON

11:56:15

45

3511.00

XLON

11:56:24

150

3511.00

XLON

11:56:24

271

3511.00

XLON

11:56:24

395

3511.00

XLON

11:59:01

407

3510.50

XLON

12:00:32

194

3509.00

XLON

12:00:47

182

3508.50

XLON

12:01:49

95

3508.00

XLON

12:02:17

186

3507.50

XLON

12:02:45

172

3508.50

XLON

12:03:28

248

3508.50

XLON

12:03:28

224

3507.50

XLON

12:03:40

12

3506.50

XLON

12:04:02

17

3507.00

XLON

12:05:37

108

3507.00

XLON

12:06:07

44

3507.00

XLON

12:06:07

396

3507.00

XLON

12:06:07

306

3506.50

XLON

12:06:24

301

3506.00

XLON

12:06:31

1192

3506.00

XLON

12:06:31

154

3506.00

XLON

12:06:31

541

3505.00

XLON

12:07:06

22

3504.50

XLON

12:07:07

143

3504.50

XLON

12:07:07

71

3504.50

XLON

12:07:15

29

3504.50

XLON

12:07:15

29

3504.50

XLON

12:07:24

14

3504.50

XLON

12:07:36

440

3503.50

XLON

12:07:44

127

3505.00

XLON

12:08:01

35

3506.00

XLON

12:08:11

100

3515.50

XLON

12:08:22

58

3515.50

XLON

12:08:23

97

3519.00

XLON

12:08:35

82

3518.00

XLON

12:08:48

97

3517.00

XLON

12:08:58

16

3515.50

XLON

12:09:14

80

3515.50

XLON

12:09:14

3

3515.50

XLON

12:09:14

100

3513.50

XLON

12:09:31

3

3513.50

XLON

12:09:41

110

3512.00

XLON

12:09:41

90

3508.50

XLON

12:10:01

90

3505.50

XLON

12:10:16

136

3506.00

XLON

12:10:35

96

3506.00

XLON

12:10:50

105

3508.50

XLON

12:11:17

63

3508.50

XLON

12:11:19

90

3507.00

XLON

12:11:34

174

3509.50

XLON

12:12:00

136

3511.50

XLON

12:12:20

90

3510.00

XLON

12:12:31

187

3511.00

XLON

12:13:04

36

3511.00

XLON

12:13:15

48

3511.00

XLON

12:13:15

100

3509.00

XLON

12:13:31

3

3509.00

XLON

12:13:38

129

3509.00

XLON

12:14:08

268

3510.50

XLON

12:15:05

220

3510.50

XLON

12:15:05

91

3508.50

XLON

12:15:43

317

3507.50

XLON

12:16:25

150

3507.00

XLON

12:17:01

40

3507.00

XLON

12:17:01

109

3508.00

XLON

12:19:05

758

3508.00

XLON

12:19:05

262

3507.50

XLON

12:19:44

235

3507.00

XLON

12:20:35

344

3507.00

XLON

12:21:08

168

3506.00

XLON

12:21:41

107

3505.00

XLON

12:22:10

172

3505.00

XLON

12:22:10

71

3505.00

XLON

12:22:10

108

3504.50

XLON

12:23:23

368

3503.50

XLON

12:24:03

38

3503.50

XLON

12:24:24

47

3503.50

XLON

12:24:24

162

3503.50

XLON

12:24:32

19

3503.50

XLON

12:24:33

124

3503.00

XLON

12:24:54

118

3502.50

XLON

12:24:55

384

3502.50

XLON

12:25:13

136

3502.00

XLON

12:27:45

364

3502.00

XLON

12:27:45

110

3500.00

XLON

12:30:49

687

3500.00

XLON

12:30:52

377

3500.00

XLON

12:30:52

49

3500.00

XLON

12:34:09

11

3500.00

XLON

12:35:37

50

3500.00

XLON

12:36:09

1088

3500.00

XLON

12:36:09

787

3500.00

XLON

12:36:09

3

3498.50

XLON

12:36:59

76

3498.50

XLON

12:37:06

65

3498.50

XLON

12:37:08

118

3498.50

XLON

12:37:09

59

3498.50

XLON

12:37:09

118

3498.50

XLON

12:37:09

845

3498.50

XLON

12:39:57

958

3501.00

XLON

12:41:36

98

3500.50

XLON

12:43:15

419

3500.50

XLON

12:43:15

174

3500.00

XLON

12:46:24

261

3500.00

XLON

12:46:52

1125

3500.00

XLON

12:46:52

254

3500.00

XLON

12:48:20

447

3500.00

XLON

12:48:20

208

3499.50

XLON

12:48:45

187

3499.50

XLON

12:49:02

125

3499.00

XLON

12:49:29

192

3498.50

XLON

12:49:31

213

3500.00

XLON

12:50:07

906

3501.50

XLON

12:52:37

612

3502.00

XLON

12:54:02

202

3502.00

XLON

12:55:12

141

3501.50

XLON

12:56:44

44

3501.50

XLON

12:56:44

201

3501.50

XLON

12:57:02

8

3501.50

XLON

12:57:03

344

3501.50

XLON

12:57:03

51

3501.50

XLON

12:57:03

100

3501.50

XLON

13:00:58

341

3501.50

XLON

13:01:05

94

3501.50

XLON

13:01:05

587

3501.50

XLON

13:01:24

63

3501.50

XLON

13:01:24

963

3501.50

XLON

13:01:24

121

3500.00

XLON

13:02:15

102

3500.00

XLON

13:02:27

83

3500.00

XLON

13:04:38

767

3500.00

XLON

13:04:55

292

3499.50

XLON

13:05:04

148

3499.00

XLON

13:05:56

52

3499.00

XLON

13:05:56

103

3499.00

XLON

13:06:45

215

3499.50

XLON

13:10:03

109

3499.50

XLON

13:10:03

12

3498.50

XLON

13:10:04

191

3498.50

XLON

13:10:04

151

3497.50

XLON

13:11:10

92

3496.50

XLON

13:12:09

336

3496.50

XLON

13:12:33

331

3497.00

XLON

13:15:35

97

3496.50

XLON

13:15:39

35

3496.50

XLON

13:15:41

131

3495.50

XLON

13:16:13

167

3497.50

XLON

13:20:01

347

3497.50

XLON

13:20:23

136

3497.50

XLON

13:20:23

326

3497.00

XLON

13:22:00

87

3496.50

XLON

13:23:25

30

3496.50

XLON

13:23:25

93

3496.50

XLON

13:23:25

13

3496.50

XLON

13:23:25

107

3496.50

XLON

13:23:25

106

3495.50

XLON

13:24:57

457

3495.00

XLON

13:25:43

191

3494.00

XLON

13:26:43

100

3494.00

XLON

13:26:43

163

3494.00

XLON

13:26:44

232

3494.00

XLON

13:26:44

118

3493.00

XLON

13:27:02

20

3493.00

XLON

13:27:44

146

3493.00

XLON

13:27:44

6

3493.00

XLON

13:27:45

117

3493.00

XLON

13:27:45

142

3492.50

XLON

13:27:58

286

3492.50

XLON

13:27:58

46

3492.00

XLON

13:30:11

101

3492.00

XLON

13:30:11

87

3492.00

XLON

13:30:11

223

3492.00

XLON

13:30:11

19

3492.00

XLON

13:30:11

111

3492.00

XLON

13:30:11

184

3492.00

XLON

13:30:11

207

3491.00

XLON

13:30:26

169

3491.00

XLON

13:30:26

109

3490.50

XLON

13:30:28

145

3490.50

XLON

13:30:53

161

3490.50

XLON

13:31:16

79

3490.00

XLON

13:31:58

265

3494.50

XLON

13:35:10

129

3494.50

XLON

13:35:11

124

3494.50

XLON

13:35:11

202

3497.50

XLON

13:37:03

264

3497.50

XLON

13:37:03

3

3497.00

XLON

13:37:27

114

3497.00

XLON

13:37:27

84

3496.50

XLON

13:37:29

41

3496.50

XLON

13:37:29

81

3499.50

XLON

13:38:45

91

3500.00

XLON

13:40:38

18

3500.00

XLON

13:40:38

67

3500.00

XLON

13:40:38

203

3501.00

XLON

13:41:11

249

3501.00

XLON

13:42:14

224

3500.50

XLON

13:44:52

69

3501.00

XLON

13:46:06

81

3501.00

XLON

13:46:07

584

3501.00

XLON

13:46:07

81

3501.00

XLON

13:46:07

227

3501.50

XLON

13:46:45

735

3501.50

XLON

13:47:18

830

3502.00

XLON

13:48:36

61

3501.00

XLON

13:48:46

121

3501.00

XLON

13:48:46

250

3501.00

XLON

13:48:46

25

3501.50

XLON

13:50:25

68

3501.50

XLON

13:51:44

32

3501.50

XLON

13:51:48

127

3501.50

XLON

13:51:48

376

3501.50

XLON

13:51:48

158

3500.50

XLON

13:52:30

572

3500.00

XLON

13:52:42

11

3500.00

XLON

13:53:35

22

3500.00

XLON

13:53:35

63

3500.00

XLON

13:53:35

1185

3500.00

XLON

13:53:50

18

3499.00

XLON

13:53:58

228

3499.00

XLON

13:54:01

440

3499.00

XLON

13:54:01

102

3498.50

XLON

13:54:01

144

3498.50

XLON

13:54:02

99

3497.50

XLON

13:54:05

438

3496.00

XLON

13:54:06

163

3496.00

XLON

13:54:06

30

3496.00

XLON

13:54:08

124

3496.00

XLON

13:54:08

65

3498.00

XLON

13:54:29

97

3498.00

XLON

13:54:29

180

3498.00

XLON

13:55:08

150

3498.00

XLON

13:55:08

426

3498.00

XLON

13:55:08

303

3498.00

XLON

13:55:08

454

3498.00

XLON

13:55:34

1

3498.00

XLON

13:55:34

314

3497.50

XLON

13:55:56

101

3497.50

XLON

13:55:57

94

3498.50

XLON

13:56:35

29

3498.50

XLON

13:56:35

32

3498.50

XLON

13:56:36

52

3498.50

XLON

13:56:44

577

3498.50

XLON

13:57:37

576

3497.50

XLON

13:57:58

168

3498.50

XLON

13:58:07

399

3498.50

XLON

13:58:07

344

3497.50

XLON

13:58:21

528

3496.00

XLON

13:58:44

319

3496.50

XLON

13:59:16

468

3496.00

XLON

13:59:31

259

3495.50

XLON

13:59:51

123

3495.00

XLON

13:59:52

132

3495.00

XLON

13:59:52

466

3494.50

XLON

14:01:25

91

3494.50

XLON

14:01:25

315

3494.50

XLON

14:01:25

445

3495.00

XLON

14:01:36

949

3494.50

XLON

14:01:41

1826

3495.50

XLON

14:02:51

2008

3494.00

XLON

14:03:17

711

3493.00

XLON

14:03:59

471

3491.50

XLON

14:04:04

2139

3491.50

XLON

14:04:55

401

3491.00

XLON

14:05:26

97

3490.50

XLON

14:05:48

97

3489.50

XLON

14:06:22

192

3489.00

XLON

14:07:07

365

3488.50

XLON

14:07:21

1182

3486.50

XLON

14:07:29

97

3486.00

XLON

14:07:35

175

3487.00

XLON

14:09:49

200

3487.00

XLON

14:09:49

100

3487.00

XLON

14:09:49

65

3487.00

XLON

14:09:52

100

3487.00

XLON

14:09:52

16

3487.00

XLON

14:10:16

100

3487.00

XLON

14:10:16

1857

3491.50

XLON

14:14:11

951

3491.50

XLON

14:14:11

104

3491.00

XLON

14:14:11

171

3492.00

XLON

14:15:22

918

3491.50

XLON

14:15:46

792

3491.50

XLON

14:15:46

264

3489.00

XLON

14:15:49

81

3489.00

XLON

14:15:53

102

3488.50

XLON

14:16:09

375

3490.00

XLON

14:18:52

516

3490.00

XLON

14:18:52

501

3491.00

XLON

14:19:42

147

3490.50

XLON

14:19:50

95

3490.50

XLON

14:20:00

1093

3491.50

XLON

14:21:08

266

3491.50

XLON

14:21:08

12

3490.50

XLON

14:21:26

286

3491.50

XLON

14:22:32

184

3491.50

XLON

14:22:52

866

3491.50

XLON

14:22:59

5

3491.50

XLON

14:23:27

77

3491.50

XLON

14:23:28

318

3491.50

XLON

14:23:47

8

3491.50

XLON

14:23:47

72

3491.50

XLON

14:23:47

28

3491.50

XLON

14:23:47

23

3491.50

XLON

14:23:47

200

3493.00

XLON

14:26:48

121

3493.00

XLON

14:26:48

25

3493.00

XLON

14:26:48

1000

3493.00

XLON

14:26:48

300

3493.00

XLON

14:26:48

1243

3492.50

XLON

14:27:00

873

3492.50

XLON

14:27:00

87

3491.00

XLON

14:27:09

139

3490.50

XLON

14:27:44

400

3490.00

XLON

14:28:26

605

3490.00

XLON

14:28:26

133

3490.50

XLON

14:28:48

149

3490.50

XLON

14:28:48

71

3490.50

XLON

14:28:48

133

3490.50

XLON

14:28:48

143

3492.00

XLON

14:29:14

273

3492.00

XLON

14:29:57

2727

3491.50

XLON

14:30:04

140

3491.00

XLON

14:30:16

140

3491.00

XLON

14:30:16

50

3491.00

XLON

14:30:16

499

3489.50

XLON

14:30:19

66

3489.50

XLON

14:30:19

141

3490.00

XLON

14:30:26

100

3490.00

XLON

14:30:26

41

3490.00

XLON

14:30:26

87

3489.50

XLON

14:30:44

295

3489.50

XLON

14:30:44

184

3489.50

XLON

14:30:44

73

3489.50

XLON

14:30:55

680

3489.50

XLON

14:30:55

236

3488.50

XLON

14:31:10

942

3488.50

XLON

14:31:26

2308

3490.00

XLON

14:32:16

224

3494.50

XLON

14:33:16

1900

3494.50

XLON

14:33:16

400

3494.50

XLON

14:33:16

400

3494.50

XLON

14:33:16

137

3494.50

XLON

14:33:16

565

3495.00

XLON

14:33:26

236

3494.00

XLON

14:33:28

94

3493.00

XLON

14:33:35

24

3494.00

XLON

14:34:10

1153

3494.00

XLON

14:34:10

570

3493.00

XLON

14:34:27

389

3492.00

XLON

14:34:30

100

3492.50

XLON

14:34:46

182

3492.50

XLON

14:34:46

91

3493.00

XLON

14:34:49

124

3493.00

XLON

14:34:49

95

3493.00

XLON

14:34:53

103

3491.50

XLON

14:35:01

232

3491.50

XLON

14:35:11

284

3491.50

XLON

14:35:14

20

3491.50

XLON

14:35:17

64

3491.50

XLON

14:35:17

20

3491.50

XLON

14:35:17

180

3492.00

XLON

14:35:26

200

3493.00

XLON

14:35:36

110

3493.00

XLON

14:35:36

200

3495.00

XLON

14:36:07

246

3495.50

XLON

14:36:13

78

3495.50

XLON

14:36:13

30

3495.50

XLON

14:36:13

13

3495.50

XLON

14:36:13

111

3495.50

XLON

14:36:13

897

3495.50

XLON

14:37:12

1007

3494.50

XLON

14:37:18

233

3495.50

XLON

14:37:31

102

3495.50

XLON

14:37:49

204

3496.50

XLON

14:38:04

415

3496.50

XLON

14:38:06

388

3497.00

XLON

14:38:15

100

3497.00

XLON

14:38:33

123

3497.00

XLON

14:38:33

140

3497.00

XLON

14:38:33

50

3497.00

XLON

14:38:33

258

3496.00

XLON

14:38:43

244

3495.50

XLON

14:38:49

92

3495.50

XLON

14:38:49

103

3495.00

XLON

14:38:55

1423

3497.00

XLON

14:39:51

666

3496.50

XLON

14:40:20

95

3496.00

XLON

14:40:31

238

3495.50

XLON

14:40:38

10

3496.50

XLON

14:41:24

713

3497.50

XLON

14:41:47

558

3497.50

XLON

14:41:47

209

3497.50

XLON

14:41:47

93

3496.50

XLON

14:41:53

123

3496.50

XLON

14:41:53

103

3496.50

XLON

14:41:53

15

3497.00

XLON

14:43:23

100

3497.00

XLON

14:43:30

85

3497.00

XLON

14:43:31

812

3497.00

XLON

14:43:31

80

3497.00

XLON

14:43:31

527

3497.00

XLON

14:43:31

649

3497.50

XLON

14:43:56

351

3497.50

XLON

14:43:56

148

3497.50

XLON

14:44:16

557

3497.50

XLON

14:44:16

591

3498.00

XLON

14:44:47

100

3497.50

XLON

14:45:03

158

3497.50

XLON

14:45:03

379

3497.50

XLON

14:45:03

49

3498.00

XLON

14:45:07

64

3498.00

XLON

14:45:07

44

3497.00

XLON

14:45:28

29

3497.00

XLON

14:45:28

27

3497.00

XLON

14:45:28

14

3497.00

XLON

14:45:28

100

3497.50

XLON

14:45:52

94

3497.50

XLON

14:45:52

325

3497.50

XLON

14:45:52

94

3497.50

XLON

14:45:52

100

3498.50

XLON

14:46:33

925

3499.50

XLON

14:47:15

447

3499.50

XLON

14:47:15

179

3499.50

XLON

14:47:15

554

3499.00

XLON

14:47:23

205

3497.50

XLON

14:47:31

302

3497.00

XLON

14:47:49

100

3497.00

XLON

14:47:49

100

3497.00

XLON

14:47:49

14

3497.00

XLON

14:47:49

15

3497.00

XLON

14:47:49

14

3497.00

XLON

14:47:49

46

3496.50

XLON

14:47:58

91

3496.50

XLON

14:47:58

87

3496.00

XLON

14:48:06

72

3496.00

XLON

14:48:06

227

3496.50

XLON

14:48:11

114

3496.50

XLON

14:48:27

863

3497.00

XLON

14:49:06

217

3497.00

XLON

14:49:14

148

3497.00

XLON

14:49:17

160

3496.50

XLON

14:49:20

33

3495.50

XLON

14:49:30

33

3495.50

XLON

14:49:30

13

3495.50

XLON

14:49:30

937

3497.50

XLON

14:50:21

64

3497.00

XLON

14:50:32

403

3497.00

XLON

14:50:32

571

3497.50

XLON

14:51:03

285

3498.00

XLON

14:51:33

400

3498.00

XLON

14:51:33

136

3498.00

XLON

14:51:33

343

3498.50

XLON

14:51:44

160

3498.00

XLON

14:51:45

11

3499.50

XLON

14:52:12

445

3499.50

XLON

14:52:12

1369

3503.50

XLON

14:53:39

765

3502.50

XLON

14:54:08

11

3502.50

XLON

14:54:08

269

3502.00

XLON

14:54:20

376

3502.00

XLON

14:54:20

293

3502.00

XLON

14:54:41

335

3502.00

XLON

14:54:43

62

3502.00

XLON

14:54:43

84

3502.00

XLON

14:54:55

251

3501.00

XLON

14:55:12

1296

3502.00

XLON

14:56:01

84

3501.00

XLON

14:56:15

116

3501.00

XLON

14:56:15

34

3501.00

XLON

14:56:15

20

3501.00

XLON

14:56:15

28

3501.00

XLON

14:56:15

53

3501.00

XLON

14:56:15

188

3501.50

XLON

14:56:33

607

3502.00

XLON

14:57:06

1170

3502.50

XLON

14:57:50

84

3501.50

XLON

14:58:03

115

3502.00

XLON

14:58:16

193

3502.00

XLON

14:58:17

110

3502.00

XLON

14:58:17

105

3501.50

XLON

14:58:20

95

3501.50

XLON

14:58:42

77

3501.50

XLON

14:58:42

79

3501.50

XLON

14:58:42

251

3501.00

XLON

14:58:57

313

3500.00

XLON

14:59:00

45

3499.00

XLON

14:59:05

42

3499.00

XLON

14:59:05

7

3500.00

XLON

14:59:28

149

3500.00

XLON

14:59:28

62

3500.00

XLON

14:59:58

254

3500.00

XLON

14:59:58

603

3500.50

XLON

15:00:15

317

3500.50

XLON

15:00:15

100

3501.00

XLON

15:00:24

94

3501.00

XLON

15:00:24

100

3501.00

XLON

15:00:25

65

3501.00

XLON

15:00:25

100

3501.00

XLON

15:00:49

150

3501.00

XLON

15:00:49

150

3501.00

XLON

15:00:49

100

3501.00

XLON

15:00:51

62

3501.00

XLON

15:00:52

270

3502.00

XLON

15:00:59

89

3501.00

XLON

15:01:10

116

3501.00

XLON

15:01:53

254

3501.00

XLON

15:01:53

596

3501.00

XLON

15:01:53

315

3505.00

XLON

15:03:40

297

3505.00

XLON

15:03:40

1948

3505.00

XLON

15:03:59

494

3504.50

XLON

15:04:00

272

3504.00

XLON

15:04:09

43

3503.00

XLON

15:04:29

48

3503.00

XLON

15:04:29

615

3503.00

XLON

15:04:49

100

3503.00

XLON

15:04:56

21

3503.00

XLON

15:05:07

100

3503.00

XLON

15:05:07

161

3503.00

XLON

15:05:07

770

3503.50

XLON

15:05:24

15

3502.50

XLON

15:05:29

256

3502.50

XLON

15:05:30

20

3502.00

XLON

15:05:43

98

3502.00

XLON

15:05:43

99

3501.00

XLON

15:06:08

493

3501.00

XLON

15:06:08

320

3504.50

XLON

15:08:30

693

3504.50

XLON

15:08:30

258

3504.50

XLON

15:08:30

213

3504.50

XLON

15:08:30

134

3504.50

XLON

15:08:30

68

3504.50

XLON

15:08:31

545

3504.50

XLON

15:08:31

220

3504.00

XLON

15:08:59

48

3503.50

XLON

15:09:16

425

3503.50

XLON

15:09:16

250

3502.50

XLON

15:09:26

104

3504.50

XLON

15:10:02

455

3504.50

XLON

15:10:02

266

3506.00

XLON

15:10:23

132

3506.00

XLON

15:10:23

100

3506.50

XLON

15:10:40

22

3506.50

XLON

15:10:40

84

3506.50

XLON

15:10:40

149

3506.00

XLON

15:10:46

160

3506.00

XLON

15:10:47

338

3505.50

XLON

15:10:53

132

3505.00

XLON

15:10:55

86

3506.00

XLON

15:11:26

32

3506.00

XLON

15:11:26

45

3504.50

XLON

15:11:48

499

3504.50

XLON

15:11:49

250

3503.50

XLON

15:12:32

200

3504.50

XLON

15:13:40

19

3504.50

XLON

15:13:44

81

3504.50

XLON

15:13:44

100

3504.50

XLON

15:13:44

305

3504.50

XLON

15:14:00

119

3504.50

XLON

15:14:00

707

3504.50

XLON

15:14:59

249

3504.50

XLON

15:14:59

136

3504.50

XLON

15:15:00

174

3504.50

XLON

15:15:04

231

3505.00

XLON

15:15:16

52

3505.00

XLON

15:15:16

85

3505.00

XLON

15:15:22

94

3502.00

XLON

15:15:36

100

3502.00

XLON

15:15:36

64

3502.00

XLON

15:15:36

22

3502.00

XLON

15:15:36

103

3502.00

XLON

15:15:36

28

3502.00

XLON

15:15:36

40

3502.00

XLON

15:15:46

124

3502.00

XLON

15:15:46

114

3502.00

XLON

15:15:49

77

3502.00

XLON

15:15:49

100

3503.00

XLON

15:16:30

98

3503.00

XLON

15:16:30

724

3503.50

XLON

15:17:14

651

3503.50

XLON

15:17:14

194

3504.00

XLON

15:18:50

78

3504.00

XLON

15:18:53

100

3504.00

XLON

15:18:53

91

3504.00

XLON

15:18:53

63

3504.00

XLON

15:18:58

76

3504.00

XLON

15:19:35

100

3504.00

XLON

15:19:35

77

3504.00

XLON

15:19:35

214

3504.00

XLON

15:19:35

143

3504.50

XLON

15:20:08

366

3504.50

XLON

15:20:08

61

3504.50

XLON

15:20:12

140

3504.50

XLON

15:20:13

174

3504.00

XLON

15:20:33

214

3503.50

XLON

15:20:48

134

3501.50

XLON

15:21:12

24

3501.00

XLON

15:21:50

349

3501.00

XLON

15:21:50

323

3501.00

XLON

15:21:56

214

3499.50

XLON

15:22:09

58

3501.00

XLON

15:22:58

100

3501.00

XLON

15:23:00

200

3501.00

XLON

15:23:00

149

3501.00

XLON

15:23:00

31

3501.00

XLON

15:23:15

36

3501.00

XLON

15:23:18

200

3501.00

XLON

15:23:18

16

3501.00

XLON

15:23:18

32

3500.50

XLON

15:23:26

243

3500.50

XLON

15:23:26

32

3500.50

XLON

15:23:28

549

3499.50

XLON

15:23:31

87

3499.00

XLON

15:24:13

100

3498.00

XLON

15:24:37

78

3498.00

XLON

15:25:11

605

3498.00

XLON

15:25:12

74

3497.50

XLON

15:25:38

4

3496.50

XLON

15:25:45

196

3496.50

XLON

15:25:45

98

3496.50

XLON

15:25:45

108

3497.50

XLON

15:25:56

4

3497.50

XLON

15:25:56

199

3497.00

XLON

15:26:04

24

3497.00

XLON

15:26:04

782

3496.50

XLON

15:27:22

162

3495.00

XLON

15:27:28

49

3495.00

XLON

15:27:56

38

3495.00

XLON

15:27:56

372

3496.00

XLON

15:28:14

36

3496.00

XLON

15:28:22

100

3496.00

XLON

15:28:31

75

3496.00

XLON

15:28:31

79

3495.50

XLON

15:28:44

95

3495.50

XLON

15:29:01

140

3496.50

XLON

15:29:20

431

3496.50

XLON

15:29:20

84

3495.50

XLON

15:29:33

14

3495.50

XLON

15:29:33

100

3495.00

XLON

15:29:38

69

3495.00

XLON

15:29:38

107

3496.00

XLON

15:30:12

100

3496.00

XLON

15:30:12

285

3496.00

XLON

15:30:12

159

3498.50

XLON

15:30:50

376

3498.50

XLON

15:30:50

112

3499.00

XLON

15:30:58

200

3498.50

XLON

15:31:17

67

3498.50

XLON

15:31:17

85

3498.00

XLON

15:31:21

98

3497.50

XLON

15:31:28

84

3497.50

XLON

15:31:34

85

3497.00

XLON

15:31:53

74

3497.50

XLON

15:31:59

179

3497.50

XLON

15:31:59

64

3497.50

XLON

15:32:06

35

3497.50

XLON

15:32:06

76

3498.50

XLON

15:32:50

116

3498.50

XLON

15:32:54

116

3498.50

XLON

15:32:54

60

3501.50

XLON

15:33:19

11

3501.50

XLON

15:33:19

81

3501.50

XLON

15:33:19

226

3501.50

XLON

15:33:19

74

3501.50

XLON

15:33:19

236

3501.00

XLON

15:33:23

86

3501.00

XLON

15:33:23

41

3500.50

XLON

15:33:42

44

3500.50

XLON

15:33:42

100

3501.00

XLON

15:34:06

167

3501.00

XLON

15:34:11

52

3502.00

XLON

15:34:51

100

3502.00

XLON

15:34:55

100

3502.00

XLON

15:34:55

531

3502.00

XLON

15:34:59

96

3501.50

XLON

15:35:00

62

3501.50

XLON

15:35:14

100

3501.50

XLON

15:35:19

14

3501.50

XLON

15:35:29

41

3501.00

XLON

15:36:00

171

3501.00

XLON

15:36:17

217

3501.00

XLON

15:36:17

687

3500.50

XLON

15:36:57

100

3501.00

XLON

15:37:19

100

3501.00

XLON

15:37:19

644

3501.00

XLON

15:37:19

82

3502.00

XLON

15:38:52

261

3502.00

XLON

15:38:52

70

3502.00

XLON

15:38:52

221

3502.00

XLON

15:38:52

101

3502.00

XLON

15:38:52

100

3502.00

XLON

15:38:52

20

3502.00

XLON

15:38:52

433

3502.00

XLON

15:38:52

31

3502.50

XLON

15:39:29

268

3502.50

XLON

15:39:44

50

3502.00

XLON

15:39:53

100

3502.00

XLON

15:40:05

100

3502.00

XLON

15:40:13

137

3502.00

XLON

15:40:13

63

3502.00

XLON

15:40:13

13

3502.00

XLON

15:40:13

138

3500.50

XLON

15:40:24

278

3500.50

XLON

15:40:25

21

3500.50

XLON

15:40:26

100

3499.50

XLON

15:40:33

100

3500.00

XLON

15:40:53

188

3500.00

XLON

15:40:53

75

3499.50

XLON

15:41:14

158

3500.00

XLON

15:42:16

67

3500.00

XLON

15:42:17

195

3500.00

XLON

15:42:17

636

3501.00

XLON

15:42:52

445

3500.50

XLON

15:43:31

187

3500.00

XLON

15:43:34

237

3500.00

XLON

15:43:34

1

3500.00

XLON

15:43:37

87

3500.00

XLON

15:43:40

132

3501.00

XLON

15:44:34

379

3501.00

XLON

15:44:37

133

3501.00

XLON

15:44:39

67

3501.00

XLON

15:45:19

48

3502.00

XLON

15:45:23

100

3502.00

XLON

15:45:24

100

3502.00

XLON

15:45:24

73

3502.00

XLON

15:45:24

149

3502.00

XLON

15:45:24

15

3502.00

XLON

15:45:24

57

3502.00

XLON

15:45:24

95

3501.50

XLON

15:45:33

82

3500.50

XLON

15:45:48

118

3500.50

XLON

15:45:55

24

3501.50

XLON

15:46:34

180

3501.50

XLON

15:46:45

20

3501.50

XLON

15:46:45

73

3501.00

XLON

15:47:00

375

3501.00

XLON

15:47:00

354

3501.50

XLON

15:47:17

130

3501.50

XLON

15:48:03

294

3501.00

XLON

15:48:19

85

3501.00

XLON

15:48:19

57

3501.00

XLON

15:48:19

189

3501.00

XLON

15:48:36

74

3501.00

XLON

15:48:56

149

3501.00

XLON

15:48:56

60

3501.00

XLON

15:48:56

132

3501.00

XLON

15:49:02

33

3501.00

XLON

15:49:02

61

3501.00

XLON

15:49:43

38

3501.00

XLON

15:49:43

75

3500.00

XLON

15:49:45

407

3500.00

XLON

15:49:55

430

3501.00

XLON

15:50:33

225

3501.50

XLON

15:50:57

79

3501.50

XLON

15:50:57

532

3502.00

XLON

15:51:27

811

3502.50

XLON

15:52:21

671

3503.00

XLON

15:54:02

96

3504.50

XLON

15:54:03

100

3504.50

XLON

15:54:04

100

3504.50

XLON

15:54:04

240

3504.50

XLON

15:54:05

45

3503.50

XLON

15:54:12

37

3503.50

XLON

15:54:12

96

3503.00

XLON

15:54:30

38

3502.50

XLON

15:54:41

150

3502.50

XLON

15:54:41

80

3502.50

XLON

15:54:41

159

3502.50

XLON

15:54:41

344

3502.50

XLON

15:55:08

29

3502.00

XLON

15:55:16

81

3502.00

XLON

15:55:16

96

3502.50

XLON

15:55:30

23

3502.00

XLON

15:55:34

12

3502.00

XLON

15:55:34

88

3502.00

XLON

15:55:34

83

3502.00

XLON

15:55:34

53

3502.00

XLON

15:56:20

57

3502.00

XLON

15:56:20

100

3503.50

XLON

15:56:54

300

3503.50

XLON

15:56:54

129

3503.50

XLON

15:56:55

100

3503.50

XLON

15:57:04

100

3503.50

XLON

15:57:05

100

3503.50

XLON

15:57:05

72

3503.50

XLON

15:57:05

6

3503.50

XLON

15:57:12

367

3504.50

XLON

15:58:44

762

3504.50

XLON

15:59:13

1603

3504.50

XLON

16:00:07

94

3504.00

XLON

16:00:12

85

3503.50

XLON

16:00:14

692

3503.50

XLON

16:00:14

17

3503.50

XLON

16:00:26

872

3503.50

XLON

16:00:26

100

3503.50

XLON

16:00:26

145

3503.50

XLON

16:00:28

99

3503.50

XLON

16:00:47

26

3503.50

XLON

16:03:07

1637

3503.50

XLON

16:03:15

1236

3502.50

XLON

16:03:23

11

3503.00

XLON

16:05:45

100

3503.00

XLON

16:06:07

100

3503.00

XLON

16:06:07

200

3503.00

XLON

16:06:07

100

3503.00

XLON

16:06:07

123

3503.00

XLON

16:06:07

146

3502.50

XLON

16:06:12

81

3501.50

XLON

16:06:19

150

3502.50

XLON

16:07:08

117

3502.50

XLON

16:07:08

578

3502.50

XLON

16:07:08

81

3502.00

XLON

16:07:17

82

3501.50

XLON

16:07:30

100

3501.00

XLON

16:07:31

116

3501.00

XLON

16:07:31

4

3501.00

XLON

16:07:33

23

3501.00

XLON

16:07:34

98

3501.00

XLON

16:07:34

275

3500.00

XLON

16:08:18

164

3500.00

XLON

16:08:28

374

3500.00

XLON

16:08:50

23

3501.00

XLON

16:09:31

592

3501.00

XLON

16:09:31

339

3501.00

XLON

16:10:12

90

3501.00

XLON

16:10:19

87

3501.00

XLON

16:10:19

10

3501.00

XLON

16:10:20

857

3503.00

XLON

16:11:00

201

3502.50

XLON

16:11:02

36

3502.00

XLON

16:11:20

49

3502.00

XLON

16:11:20

198

3502.00

XLON

16:11:55

120

3503.00

XLON

16:12:36

12

3503.00

XLON

16:12:36

237

3503.00

XLON

16:12:39

394

3503.00

XLON

16:12:39

114

3503.50

XLON

16:13:13

63

3503.50

XLON

16:13:58

209

3503.50

XLON

16:14:07

195

3503.50

XLON

16:14:07

94

3503.50

XLON

16:14:07

96

3503.50

XLON

16:14:07

318

3503.50

XLON

16:14:15

100

3505.50

XLON

16:14:39

137

3505.50

XLON

16:14:39

128

3505.50

XLON

16:14:49

935

3505.50

XLON

16:14:54

661

3506.50

XLON

16:15:05

933

3506.00

XLON

16:15:35

108

3506.00

XLON

16:15:35

24

3506.00

XLON

16:15:39

500

3505.50

XLON

16:16:09

128

3502.00

XLON

16:17:26

100

3502.00

XLON

16:17:26

223

3502.00

XLON

16:17:36

9

3502.00

XLON

16:17:36

113

3503.00

XLON

16:17:47

30

3503.00

XLON

16:17:59

185

3503.00

XLON

16:17:59

116

3503.00

XLON

16:17:59

20

3503.00

XLON

16:18:03

326

3503.00

XLON

16:18:12

9

3503.00

XLON

16:18:12

41

3503.00

XLON

16:18:34

136

3503.00

XLON

16:18:34

400

3503.00

XLON

16:18:35

125

3504.00

XLON

16:19:11

205

3504.00

XLON

16:19:45

149

3504.00

XLON

16:19:45

40

3504.00

XLON

16:19:45

275

3503.50

XLON

16:20:21

477

3503.50

XLON

16:20:21

466

3504.00

XLON

16:20:48

17

3504.50

XLON

16:20:59

234

3504.50

XLON

16:20:59

107

3504.00

XLON

16:21:15

215

3504.00

XLON

16:21:17

17

3503.50

XLON

16:22:06

200

3503.50

XLON

16:22:06

99

3503.50

XLON

16:22:06

78

3503.50

XLON

16:22:11

38

3503.50

XLON

16:22:13

133

3503.50

XLON

16:22:13

5

3503.50

XLON

16:22:13

145

3503.50

XLON

16:22:14

146

3503.50

XLON

16:22:14

92

3503.50

XLON

16:22:19

50

3503.50

XLON

16:22:20

197

3504.50

XLON

16:22:29

126

3504.00

XLON

16:22:52

12

3503.50

XLON

16:22:58

100

3503.50

XLON

16:23:10

108

3503.50

XLON

16:23:12

46

3503.50

XLON

16:23:12

104

3503.50

XLON

16:23:12

42

3503.50

XLON

16:23:12

347

3503.50

XLON

16:23:18

118

3503.50

XLON

16:23:18

538

3504.00

XLON

16:23:53

71

3504.00

XLON

16:23:55

81

3505.00

XLON

16:24:34

189

3505.00

XLON

16:24:49

25

3505.00

XLON

16:24:49

100

3505.00

XLON

16:24:49

241

3505.00

XLON

16:24:49

11

3505.00

XLON

16:24:49

276

3505.00

XLON

16:24:49

17

3505.00

XLON

16:25:10

32

3505.00

XLON

16:25:23

111

3505.00

XLON

16:25:23

870

3505.00

XLON

16:25:23

1158

3505.00

XLON

16:26:00

4740

3505.50

XLON

16:26:51

 

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
 
 
POSFZGGDVNDGZZM
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Unilever PLC (ULVR)

+13.50p (+0.34%)
delayed 18:10PM