Unilever PLC Transaction in Own Shares (3681T)
22 July 2022 - 4:00PM
UK Regulatory
TIDMULVR
RNS Number : 3681T
Unilever PLC
21 July 2022
TRANSACTIONS IN OWN SECURITIES
21 July 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: 21 July 2022
Number of ordinary shares purchased: 401,118
Highest price paid per share: GBp 3,906.5000
Lowest price paid per share: GBp 3,854.5000
Volume weighted average price GBp 3,882.1794
paid per share:
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
80,549,548 of its ordinary shares in treasury and has 2,548,694,224
ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue Volume weighted average Aggregated volume
price (GBp) (shares)
LSE 3,883.8709 350,000
------------------------ ------------------
Chi-X 3,870.2673 25,430
------------------------ ------------------
Turquoise - -
------------------------ ------------------
BATS 3,870.9240 25,688
------------------------ ------------------
Aquis - -
------------------------ ------------------
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
359 3894.50 XLON 08:00:44
------- ------
11 3896.00 XLON 08:00:49
------- ------
665 3896.00 XLON 08:00:49
------- ------
558 3896.00 XLON 08:00:56
------- ------
816 3898.50 XLON 08:01:27
------- ------
265 3906.00 XLON 08:01:52
------- ------
862 3906.00 XLON 08:01:52
------- ------
864 3905.50 XLON 08:01:59
------- ------
303 3903.50 XLON 08:02:06
------- ------
236 3902.00 XLON 08:02:09
------- ------
131 3899.00 XLON 08:02:12
------- ------
278 3899.00 XLON 08:02:19
------- ------
629 3897.50 XLON 08:02:22
------- ------
105 3896.00 XLON 08:02:32
------- ------
848 3896.00 XLON 08:02:37
------- ------
58 3898.50 XLON 08:03:04
------- ------
436 3900.50 XLON 08:03:07
------- ------
78 3900.50 XLON 08:03:07
------- ------
82 3903.50 XLON 08:03:22
------- ------
124 3903.50 XLON 08:03:22
------- ------
309 3903.50 XLON 08:03:22
------- ------
106 3902.50 XLON 08:03:24
------- ------
105 3901.50 XLON 08:03:37
------- ------
599 3902.00 XLON 08:03:47
------- ------
49 3902.00 XLON 08:03:50
------- ------
150 3902.00 XLON 08:03:50
------- ------
9 3902.00 XLON 08:03:50
------- ------
188 3905.00 XLON 08:04:08
------- ------
76 3905.00 XLON 08:04:08
------- ------
692 3906.50 XLON 08:04:32
------- ------
75 3905.50 XLON 08:04:40
------- ------
1340 3904.00 XLON 08:04:58
------- ------
812 3900.50 XLON 08:05:10
------- ------
1279 3899.50 XLON 08:05:34
------- ------
37 3899.00 XLON 08:06:44
------- ------
1757 3899.00 XLON 08:06:46
------- ------
525 3903.00 XLON 08:10:00
------- ------
1090 3906.00 XLON 08:10:45
------- ------
152 3904.00 XLON 08:10:48
------- ------
136 3904.00 XLON 08:10:48
------- ------
82 3903.00 XLON 08:10:54
------- ------
164 3902.50 XLON 08:11:02
------- ------
124 3901.50 XLON 08:11:08
------- ------
102 3900.50 XLON 08:11:12
------- ------
83 3898.50 XLON 08:11:26
------- ------
249 3898.50 XLON 08:11:44
------- ------
121 3898.50 XLON 08:11:44
------- ------
287 3895.50 XLON 08:11:48
------- ------
103 3893.00 XLON 08:12:05
------- ------
1059 3896.50 XLON 08:12:23
------- ------
1299 3896.50 XLON 08:12:23
------- ------
1660 3896.50 XLON 08:12:23
------- ------
416 3885.50 XLON 08:12:54
------- ------
228 3880.00 XLON 08:13:45
------- ------
604 3880.00 XLON 08:13:45
------- ------
160 3874.50 XLON 08:14:10
------- ------
25 3872.00 XLON 08:14:15
------- ------
1303 3885.00 XLON 08:15:30
------- ------
191 3885.00 XLON 08:15:30
------- ------
96 3884.50 XLON 08:15:37
------- ------
96 3884.50 XLON 08:18:41
------- ------
288 3886.50 XLON 08:19:02
------- ------
124 3886.50 XLON 08:19:23
------- ------
4 3886.50 XLON 08:19:23
------- ------
276 3886.50 XLON 08:19:29
------- ------
144 3887.00 XLON 08:19:47
------- ------
131 3885.00 XLON 08:19:48
------- ------
158 3885.00 XLON 08:20:01
------- ------
236 3888.00 XLON 08:20:25
------- ------
235 3891.50 XLON 08:21:00
------- ------
238 3891.50 XLON 08:21:00
------- ------
498 3893.50 XLON 08:21:36
------- ------
263 3894.00 XLON 08:22:10
------- ------
262 3894.00 XLON 08:22:18
------- ------
105 3892.50 XLON 08:22:21
------- ------
12 3892.50 XLON 08:22:32
------- ------
120 3892.50 XLON 08:22:32
------- ------
91 3890.50 XLON 08:22:37
------- ------
247 3892.00 XLON 08:23:26
------- ------
252 3892.00 XLON 08:23:26
------- ------
55 3891.00 XLON 08:23:48
------- ------
116 3891.00 XLON 08:24:03
------- ------
725 3893.00 XLON 08:24:24
------- ------
98 3889.50 XLON 08:24:55
------- ------
61 3889.50 XLON 08:24:55
------- ------
305 3888.00 XLON 08:25:05
------- ------
106 3888.50 XLON 08:25:27
------- ------
239 3888.50 XLON 08:25:27
------- ------
132 3887.50 XLON 08:25:37
------- ------
80 3886.00 XLON 08:25:43
------- ------
146 3886.00 XLON 08:25:59
------- ------
159 3886.00 XLON 08:26:04
------- ------
93 3883.50 XLON 08:26:16
------- ------
384 3885.00 XLON 08:26:55
------- ------
239 3882.00 XLON 08:26:57
------- ------
80 3880.50 XLON 08:27:04
------- ------
79 3879.00 XLON 08:27:11
------- ------
80 3879.00 XLON 08:27:15
------- ------
93 3878.50 XLON 08:27:24
------- ------
23 3872.00 XLON 08:27:28
------- ------
56 3872.00 XLON 08:27:29
------- ------
80 3872.50 XLON 08:27:38
------- ------
90 3870.50 XLON 08:28:21
------- ------
95 3870.50 XLON 08:28:21
------- ------
186 3870.00 XLON 08:28:30
------- ------
279 3870.00 XLON 08:28:30
------- ------
198 3868.50 XLON 08:28:39
------- ------
100 3869.50 XLON 08:28:51
------- ------
60 3869.50 XLON 08:28:51
------- ------
33 3869.50 XLON 08:29:03
------- ------
71 3869.50 XLON 08:29:03
------- ------
41 3869.50 XLON 08:29:03
------- ------
18 3865.50 XLON 08:29:08
------- ------
19 3865.50 XLON 08:29:08
------- ------
20 3865.50 XLON 08:29:08
------- ------
20 3865.50 XLON 08:29:08
------- ------
1 3865.50 XLON 08:29:08
------- ------
78 3866.50 XLON 08:29:14
------- ------
91 3863.00 XLON 08:29:30
------- ------
169 3862.00 XLON 08:29:35
------- ------
143 3862.50 XLON 08:29:46
------- ------
51 3861.50 XLON 08:30:00
------- ------
209 3865.50 XLON 08:30:09
------- ------
34 3868.50 XLON 08:30:19
------- ------
160 3868.50 XLON 08:30:19
------- ------
65 3868.50 XLON 08:30:32
------- ------
13 3868.50 XLON 08:30:32
------- ------
182 3868.50 XLON 08:30:38
------- ------
130 3869.50 XLON 08:30:50
------- ------
78 3868.00 XLON 08:30:59
------- ------
246 3867.50 XLON 08:31:20
------- ------
182 3866.50 XLON 08:31:57
------- ------
403 3864.50 XLON 08:32:06
------- ------
117 3862.50 XLON 08:32:08
------- ------
143 3862.00 XLON 08:32:19
------- ------
110 3863.00 XLON 08:32:42
------- ------
90 3863.00 XLON 08:32:42
------- ------
85 3863.00 XLON 08:32:50
------- ------
169 3862.50 XLON 08:33:17
------- ------
623 3868.00 XLON 08:33:53
------- ------
257 3870.00 XLON 08:34:04
------- ------
4 3870.00 XLON 08:34:19
------- ------
81 3870.00 XLON 08:34:19
------- ------
149 3868.00 XLON 08:34:31
------- ------
118 3867.50 XLON 08:34:38
------- ------
191 3867.50 XLON 08:34:57
------- ------
86 3866.00 XLON 08:35:05
------- ------
480 3866.00 XLON 08:35:49
------- ------
149 3865.50 XLON 08:36:03
------- ------
124 3868.50 XLON 08:36:54
------- ------
126 3868.50 XLON 08:36:54
------- ------
289 3868.50 XLON 08:36:54
------- ------
37 3868.50 XLON 08:36:54
------- ------
74 3867.00 XLON 08:37:01
------- ------
363 3869.50 XLON 08:37:36
------- ------
224 3868.00 XLON 08:38:19
------- ------
69 3868.00 CHIX 08:38:37
------- ------
394 3867.50 XLON 08:38:37
------- ------
203 3870.50 XLON 08:38:58
------- ------
134 3870.00 XLON 08:39:09
------- ------
86 3869.00 CHIX 08:39:10
------- ------
416 3876.50 XLON 08:39:52
------- ------
77 3875.50 XLON 08:40:03
------- ------
172 3875.50 BATE 08:40:03
------- ------
126 3874.50 XLON 08:40:14
------- ------
199 3874.50 CHIX 08:40:14
------- ------
95 3874.00 BATE 08:40:14
------- ------
106 3872.00 XLON 08:40:21
------- ------
503 3873.50 XLON 08:41:34
------- ------
73 3873.00 BATE 08:41:34
------- ------
29 3874.00 XLON 08:42:04
------- ------
95 3874.00 XLON 08:42:04
------- ------
90 3874.00 XLON 08:42:04
------- ------
153 3874.00 XLON 08:42:04
------- ------
183 3874.00 CHIX 08:42:04
------- ------
135 3873.50 XLON 08:42:21
------- ------
66 3872.50 CHIX 08:42:31
------- ------
173 3872.00 XLON 08:42:36
------- ------
1 3872.00 XLON 08:42:36
------- ------
145 3870.50 XLON 08:42:39
------- ------
52 3870.50 XLON 08:42:56
------- ------
15 3870.50 XLON 08:42:56
------- ------
137 3871.50 XLON 08:43:15
------- ------
67 3870.50 CHIX 08:43:36
------- ------
60 3871.50 BATE 08:43:40
------- ------
415 3871.50 XLON 08:43:43
------- ------
78 3871.50 BATE 08:43:43
------- ------
77 3870.50 CHIX 08:43:48
------- ------
68 3870.50 XLON 08:43:48
------- ------
240 3874.00 XLON 08:44:15
------- ------
248 3878.00 XLON 08:44:39
------- ------
5 3876.50 XLON 08:44:57
------- ------
98 3876.50 CHIX 08:45:39
------- ------
93 3876.50 CHIX 08:45:39
------- ------
72 3876.50 XLON 08:45:39
------- ------
30 3876.00 XLON 08:45:56
------- ------
84 3876.00 BATE 08:45:56
------- ------
124 3876.00 XLON 08:45:56
------- ------
190 3876.00 XLON 08:45:56
------- ------
162 3876.00 XLON 08:45:56
------- ------
144 3877.00 XLON 08:46:10
------- ------
105 3877.00 XLON 08:46:10
------- ------
52 3876.50 CHIX 08:46:15
------- ------
25 3876.50 CHIX 08:46:15
------- ------
114 3876.00 XLON 08:46:22
------- ------
278 3878.00 XLON 08:46:49
------- ------
70 3878.00 CHIX 08:46:49
------- ------
133 3879.00 XLON 08:47:03
------- ------
77 3877.00 XLON 08:47:10
------- ------
76 3876.50 XLON 08:47:25
------- ------
62 3882.00 XLON 08:48:46
------- ------
578 3882.00 XLON 08:48:48
------- ------
83 3880.00 XLON 08:48:56
------- ------
23 3881.00 XLON 08:49:19
------- ------
257 3881.00 XLON 08:49:21
------- ------
225 3880.50 XLON 08:49:46
------- ------
68 3880.00 CHIX 08:49:46
------- ------
21 3880.00 CHIX 08:49:46
------- ------
20 3880.00 XLON 08:49:51
------- ------
20 3880.00 XLON 08:49:54
------- ------
20 3880.00 XLON 08:49:57
------- ------
204 3880.00 XLON 08:49:57
------- ------
78 3880.00 CHIX 08:49:57
------- ------
41 3881.00 XLON 08:50:07
------- ------
81 3881.00 XLON 08:50:07
------- ------
102 3880.00 BATE 08:50:08
------- ------
112 3881.00 XLON 08:50:19
------- ------
346 3884.00 XLON 08:50:57
------- ------
152 3884.00 XLON 08:51:04
------- ------
102 3884.00 XLON 08:51:27
------- ------
162 3883.00 XLON 08:51:46
------- ------
1 3881.00 XLON 08:52:04
------- ------
21 3881.00 XLON 08:52:17
------- ------
1 3881.00 XLON 08:52:17
------- ------
39 3881.00 XLON 08:52:20
------- ------
132 3881.00 XLON 08:52:26
------- ------
416 3880.50 XLON 08:52:32
------- ------
110 3880.00 BATE 08:52:32
------- ------
122 3881.50 XLON 08:52:45
------- ------
17 3884.00 XLON 08:53:15
------- ------
20 3884.00 XLON 08:53:18
------- ------
52 3884.00 XLON 08:53:21
------- ------
186 3884.00 XLON 08:53:21
------- ------
130 3884.50 XLON 08:53:45
------- ------
139 3884.50 XLON 08:53:45
------- ------
43 3884.50 XLON 08:53:45
------- ------
33 3884.50 XLON 08:53:45
------- ------
71 3882.50 XLON 08:53:57
------- ------
102 3881.50 XLON 08:54:03
------- ------
21 3882.00 XLON 08:54:13
------- ------
65 3882.00 XLON 08:54:13
------- ------
74 3880.00 XLON 08:54:40
------- ------
309 3879.50 BATE 08:54:40
------- ------
72 3880.00 CHIX 08:54:40
------- ------
23 3879.50 BATE 08:54:40
------- ------
187 3879.00 XLON 08:54:52
------- ------
171 3880.50 XLON 08:55:05
------- ------
81 3879.50 XLON 08:55:20
------- ------
74 3879.50 CHIX 08:55:20
------- ------
20 3878.50 XLON 08:55:29
------- ------
43 3878.50 XLON 08:55:43
------- ------
26 3878.50 XLON 08:55:43
------- ------
20 3879.50 XLON 08:55:51
------- ------
310 3880.50 XLON 08:56:09
------- ------
107 3881.00 XLON 08:56:43
------- ------
198 3881.00 XLON 08:56:43
------- ------
73 3879.50 XLON 08:56:50
------- ------
76 3879.50 CHIX 08:56:50
------- ------
42 3878.00 BATE 08:56:59
------- ------
64 3878.00 BATE 08:57:02
------- ------
90 3877.50 XLON 08:57:03
------- ------
211 3877.50 BATE 08:57:03
------- ------
73 3878.00 XLON 08:57:13
------- ------
76 3878.00 CHIX 08:57:13
------- ------
98 3878.50 XLON 08:57:26
------- ------
105 3877.50 XLON 08:57:46
------- ------
147 3877.50 XLON 08:58:18
------- ------
161 3877.50 BATE 08:58:18
------- ------
76 3877.50 CHIX 08:58:18
------- ------
10 3876.00 XLON 08:58:32
------- ------
46 3876.00 XLON 08:58:32
------- ------
28 3876.00 XLON 08:58:32
------- ------
67 3876.00 XLON 08:58:32
------- ------
27 3876.00 XLON 08:58:32
------- ------
21 3876.00 XLON 08:58:48
------- ------
21 3876.00 XLON 08:59:11
------- ------
8 3876.00 XLON 08:59:11
------- ------
18 3877.50 BATE 08:59:50
------- ------
450 3877.50 XLON 08:59:50
------- ------
51 3877.50 BATE 08:59:50
------- ------
167 3877.50 CHIX 08:59:50
------- ------
4 3877.50 BATE 08:59:50
------- ------
125 3880.00 XLON 08:59:59
------- ------
154 3880.00 XLON 08:59:59
------- ------
87 3880.00 XLON 08:59:59
------- ------
223 3879.00 BATE 09:00:03
------- ------
21 3877.50 XLON 09:00:18
------- ------
63 3877.50 XLON 09:00:18
------- ------
91 3877.50 XLON 09:00:20
------- ------
784 3881.50 XLON 09:02:11
------- ------
141 3881.50 XLON 09:02:11
------- ------
542 3882.00 XLON 09:03:12
------- ------
83 3881.50 XLON 09:03:28
------- ------
100 3881.00 XLON 09:03:42
------- ------
151 3880.00 CHIX 09:04:08
------- ------
228 3880.00 BATE 09:04:08
------- ------
92 3879.50 XLON 09:04:08
------- ------
113 3878.50 CHIX 09:04:11
------- ------
184 3878.50 XLON 09:04:11
------- ------
94 3877.00 XLON 09:04:36
------- ------
73 3877.00 BATE 09:04:39
------- ------
168 3876.50 XLON 09:04:45
------- ------
73 3875.50 CHIX 09:04:51
------- ------
112 3875.50 XLON 09:04:51
------- ------
74 3875.00 XLON 09:05:18
------- ------
560 3876.00 XLON 09:06:03
------- ------
66 3875.50 XLON 09:06:22
------- ------
387 3878.00 XLON 09:07:10
------- ------
201 3878.00 XLON 09:07:10
------- ------
75 3878.00 XLON 09:07:17
------- ------
345 3880.00 XLON 09:07:55
------- ------
121 3880.00 XLON 09:08:07
------- ------
82 3879.50 BATE 09:08:18
------- ------
42 3879.50 BATE 09:08:18
------- ------
42 3879.50 BATE 09:08:18
------- ------
374 3882.00 XLON 09:08:50
------- ------
102 3882.00 XLON 09:08:58
------- ------
88 3880.00 XLON 09:09:12
------- ------
646 3881.50 XLON 09:10:28
------- ------
67 3880.00 XLON 09:10:32
------- ------
277 3883.00 XLON 09:11:17
------- ------
160 3882.50 XLON 09:11:39
------- ------
193 3882.50 XLON 09:11:57
------- ------
101 3881.00 XLON 09:12:06
------- ------
84 3881.00 XLON 09:12:13
------- ------
92 3880.00 XLON 09:12:23
------- ------
76 3880.50 XLON 09:12:29
------- ------
117 3881.50 XLON 09:12:52
------- ------
244 3882.00 XLON 09:13:21
------- ------
92 3881.00 XLON 09:13:35
------- ------
101 3880.50 XLON 09:13:38
------- ------
322 3882.50 XLON 09:14:32
------- ------
126 3881.00 XLON 09:14:45
------- ------
749 3886.50 XLON 09:16:47
------- ------
189 3885.00 XLON 09:16:57
------- ------
175 3887.00 XLON 09:17:15
------- ------
257 3890.50 XLON 09:18:13
------- ------
100 3890.50 XLON 09:18:13
------- ------
847 3895.00 XLON 09:20:03
------- ------
81 3893.00 XLON 09:20:25
------- ------
103 3891.50 XLON 09:20:29
------- ------
95 3891.00 XLON 09:20:46
------- ------
191 3891.00 XLON 09:21:11
------- ------
631 3891.50 XLON 09:22:09
------- ------
17 3890.00 XLON 09:23:00
------- ------
108 3890.00 XLON 09:23:00
------- ------
110 3888.50 XLON 09:23:06
------- ------
43 3887.50 XLON 09:23:31
------- ------
31 3887.50 XLON 09:23:31
------- ------
146 3886.50 XLON 09:23:40
------- ------
103 3886.50 XLON 09:23:48
------- ------
80 3884.50 XLON 09:24:21
------- ------
37 3884.50 XLON 09:24:21
------- ------
138 3883.50 XLON 09:24:28
------- ------
79 3884.00 XLON 09:24:36
------- ------
80 3883.00 XLON 09:24:46
------- ------
296 3885.00 XLON 09:25:39
------- ------
153 3886.00 XLON 09:26:09
------- ------
112 3886.00 XLON 09:26:09
------- ------
46 3886.00 XLON 09:26:09
------- ------
79 3885.50 XLON 09:26:34
------- ------
426 3887.50 XLON 09:27:36
------- ------
130 3886.00 XLON 09:27:54
------- ------
138 3885.00 XLON 09:28:02
------- ------
94 3884.50 XLON 09:28:26
------- ------
25 3889.00 XLON 09:30:00
------- ------
21 3889.00 XLON 09:30:00
------- ------
32 3889.00 XLON 09:30:00
------- ------
16 3889.00 XLON 09:30:01
------- ------
12 3889.00 XLON 09:30:01
------- ------
25 3889.00 XLON 09:30:01
------- ------
61 3889.00 XLON 09:30:02
------- ------
25 3889.00 XLON 09:30:02
------- ------
70 3889.00 XLON 09:30:02
------- ------
96 3889.00 XLON 09:30:02
------- ------
281 3888.00 XLON 09:30:11
------- ------
142 3888.00 XLON 09:30:11
------- ------
226 3888.00 XLON 09:31:00
------- ------
164 3886.50 XLON 09:31:05
------- ------
102 3886.50 XLON 09:31:16
------- ------
151 3885.50 XLON 09:31:41
------- ------
75 3884.50 XLON 09:31:57
------- ------
75 3883.50 XLON 09:32:21
------- ------
151 3882.50 XLON 09:32:21
------- ------
226 3884.50 XLON 09:33:05
------- ------
328 3887.00 XLON 09:33:43
------- ------
82 3885.50 XLON 09:34:15
------- ------
300 3887.50 XLON 09:34:43
------- ------
55 3887.50 XLON 09:34:43
------- ------
9 3887.50 XLON 09:34:43
------- ------
391 3889.00 XLON 09:35:46
------- ------
59 3888.50 XLON 09:35:55
------- ------
24 3888.50 XLON 09:35:55
------- ------
105 3887.50 XLON 09:36:05
------- ------
105 3886.00 XLON 09:36:21
------- ------
82 3885.00 XLON 09:36:32
------- ------
83 3883.50 XLON 09:36:46
------- ------
98 3884.00 XLON 09:37:05
------- ------
24 3884.50 XLON 09:37:58
------- ------
351 3884.50 XLON 09:37:58
------- ------
248 3883.50 XLON 09:38:41
------- ------
218 3882.50 XLON 09:39:17
------- ------
325 3882.00 XLON 09:40:10
------- ------
251 3880.50 XLON 09:40:19
------- ------
91 3880.00 BATE 09:40:24
------- ------
95 3880.00 CHIX 09:40:24
------- ------
116 3880.00 XLON 09:41:01
------- ------
183 3878.50 XLON 09:41:01
------- ------
86 3877.00 XLON 09:41:20
------- ------
121 3875.50 BATE 09:41:28
------- ------
79 3875.00 XLON 09:41:28
------- ------
92 3873.50 XLON 09:41:43
------- ------
97 3876.00 XLON 09:42:02
------- ------
123 3873.50 XLON 09:42:07
------- ------
378 3877.00 XLON 09:43:36
------- ------
98 3876.50 XLON 09:43:38
------- ------
11 3876.00 XLON 09:43:56
------- ------
75 3876.00 XLON 09:43:56
------- ------
3 3875.50 CHIX 09:44:08
------- ------
263 3876.00 XLON 09:45:16
------- ------
182 3876.00 XLON 09:45:16
------- ------
557 3877.50 XLON 09:46:21
------- ------
247 3877.00 BATE 09:46:31
------- ------
125 3877.00 BATE 09:46:31
------- ------
86 3876.50 XLON 09:46:32
------- ------
250 3876.00 CHIX 09:46:32
------- ------
161 3876.00 CHIX 09:46:32
------- ------
80 3875.00 XLON 09:46:39
------- ------
74 3875.00 CHIX 09:46:43
------- ------
427 3879.00 XLON 09:47:53
------- ------
247 3878.50 BATE 09:47:57
------- ------
159 3878.00 XLON 09:47:58
------- ------
137 3878.00 CHIX 09:47:58
------- ------
86 3879.00 XLON 09:48:17
------- ------
67 3877.50 XLON 09:48:20
------- ------
20 3877.50 XLON 09:48:20
------- ------
914 3882.00 XLON 09:50:31
------- ------
75 3881.50 XLON 09:51:01
------- ------
291 3883.50 XLON 09:52:08
------- ------
305 3883.50 XLON 09:52:13
------- ------
312 3884.00 XLON 09:53:01
------- ------
136 3883.50 XLON 09:53:19
------- ------
338 3882.50 XLON 09:53:58
------- ------
144 3882.00 XLON 09:54:57
------- ------
269 3881.00 XLON 09:55:28
------- ------
492 3881.50 XLON 09:55:49
------- ------
131 3884.00 XLON 09:56:44
------- ------
79 3884.00 XLON 09:56:56
------- ------
341 3887.00 XLON 09:57:49
------- ------
99 3886.50 XLON 09:58:17
------- ------
249 3888.00 XLON 09:58:41
------- ------
79 3888.00 XLON 09:59:05
------- ------
93 3889.00 XLON 09:59:08
------- ------
89 3889.50 XLON 09:59:27
------- ------
70 3888.50 XLON 09:59:36
------- ------
48 3889.00 XLON 09:59:57
------- ------
177 3889.00 XLON 09:59:57
------- ------
70 3887.00 XLON 10:00:42
------- ------
3 3887.50 XLON 10:00:54
------- ------
169 3887.50 XLON 10:00:54
------- ------
48 3887.00 XLON 10:01:21
------- ------
28 3887.00 XLON 10:01:21
------- ------
148 3886.50 XLON 10:01:35
------- ------
82 3883.50 XLON 10:01:48
------- ------
419 3884.00 XLON 10:03:03
------- ------
83 3881.50 XLON 10:03:25
------- ------
32 3880.50 XLON 10:03:33
------- ------
62 3880.50 XLON 10:03:33
------- ------
77 3880.00 BATE 10:03:45
------- ------
114 3880.00 CHIX 10:03:45
------- ------
77 3880.00 XLON 10:03:45
------- ------
461 3881.00 XLON 10:05:24
------- ------
185 3882.00 XLON 10:05:37
------- ------
93 3881.00 XLON 10:06:04
------- ------
105 3880.50 XLON 10:06:11
------- ------
195 3884.00 XLON 10:07:07
------- ------
130 3884.00 XLON 10:07:07
------- ------
76 3883.00 XLON 10:07:19
------- ------
387 3886.50 XLON 10:09:24
------- ------
259 3886.50 XLON 10:09:24
------- ------
131 3884.00 XLON 10:09:39
------- ------
137 3884.50 XLON 10:10:01
------- ------
113 3884.50 XLON 10:10:16
------- ------
32 3883.50 XLON 10:10:23
------- ------
42 3883.50 XLON 10:10:23
------- ------
131 3884.00 XLON 10:10:42
------- ------
162 3884.00 XLON 10:11:19
------- ------
20 3884.50 XLON 10:12:50
------- ------
88 3884.50 XLON 10:12:50
------- ------
472 3884.50 XLON 10:12:50
------- ------
300 3883.50 XLON 10:12:58
------- ------
87 3883.50 XLON 10:13:30
------- ------
87 3880.50 XLON 10:14:01
------- ------
388 3883.50 XLON 10:14:59
------- ------
30 3883.50 XLON 10:14:59
------- ------
366 3883.00 XLON 10:16:33
------- ------
501 3883.00 XLON 10:17:20
------- ------
93 3882.00 XLON 10:17:22
------- ------
160 3880.50 XLON 10:17:32
------- ------
79 3880.00 CHIX 10:17:41
------- ------
81 3880.00 BATE 10:17:41
------- ------
167 3880.50 XLON 10:18:47
------- ------
313 3881.50 XLON 10:19:10
------- ------
98 3881.50 XLON 10:19:15
------- ------
264 3883.00 XLON 10:19:56
------- ------
167 3883.50 XLON 10:20:23
------- ------
17 3887.00 XLON 10:21:28
------- ------
395 3887.00 XLON 10:21:28
------- ------
168 3887.00 XLON 10:21:55
------- ------
77 3886.00 XLON 10:22:45
------- ------
290 3885.50 XLON 10:23:00
------- ------
96 3885.00 XLON 10:23:42
------- ------
277 3884.00 XLON 10:24:08
------- ------
707 3885.50 XLON 10:25:50
------- ------
224 3886.00 XLON 10:26:27
------- ------
99 3885.50 XLON 10:26:34
------- ------
473 3885.00 XLON 10:28:00
------- ------
99 3884.00 XLON 10:28:32
------- ------
199 3883.00 XLON 10:28:53
------- ------
221 3885.50 XLON 10:29:20
------- ------
81 3885.50 XLON 10:29:20
------- ------
87 3884.00 XLON 10:30:00
------- ------
261 3883.50 XLON 10:30:04
------- ------
72 3882.50 XLON 10:30:22
------- ------
269 3884.00 XLON 10:30:49
------- ------
79 3883.00 XLON 10:31:03
------- ------
79 3882.00 XLON 10:31:19
------- ------
134 3882.50 XLON 10:31:33
------- ------
111 3880.50 XLON 10:31:47
------- ------
437 3885.00 XLON 10:34:17
------- ------
766 3885.00 XLON 10:34:17
------- ------
85 3884.50 XLON 10:34:41
------- ------
87 3884.00 XLON 10:34:42
------- ------
28 3884.00 XLON 10:34:42
------- ------
78 3881.50 XLON 10:35:02
------- ------
22 3881.00 XLON 10:35:25
------- ------
57 3881.00 XLON 10:35:25
------- ------
115 3880.50 XLON 10:35:27
------- ------
77 3880.00 BATE 10:35:32
------- ------
97 3880.00 CHIX 10:35:32
------- ------
97 3879.50 XLON 10:35:50
------- ------
229 3881.50 XLON 10:36:26
------- ------
260 3882.00 XLON 10:36:56
------- ------
363 3883.00 XLON 10:38:07
------- ------
236 3883.50 XLON 10:38:44
------- ------
201 3884.50 XLON 10:39:17
------- ------
91 3882.50 XLON 10:39:19
------- ------
135 3883.50 XLON 10:39:39
------- ------
76 3883.00 XLON 10:39:52
------- ------
77 3883.00 XLON 10:39:52
------- ------
146 3882.50 XLON 10:40:01
------- ------
92 3881.50 XLON 10:41:08
------- ------
337 3882.00 XLON 10:41:47
------- ------
238 3881.50 XLON 10:42:05
------- ------
74 3883.50 XLON 10:42:51
------- ------
470 3882.50 XLON 10:43:50
------- ------
401 3882.00 XLON 10:44:14
------- ------
230 3882.00 XLON 10:44:33
------- ------
242 3882.50 XLON 10:47:00
------- ------
454 3881.50 XLON 10:47:05
------- ------
383 3880.50 XLON 10:47:15
------- ------
137 3880.00 CHIX 10:47:15
------- ------
131 3880.00 BATE 10:47:15
------- ------
94 3880.00 CHIX 10:47:15
------- ------
139 3879.50 CHIX 10:47:23
------- ------
78 3879.00 CHIX 10:47:53
------- ------
189 3880.00 XLON 10:49:16
------- ------
91 3880.00 CHIX 10:49:16
------- ------
83 3878.00 XLON 10:49:40
------- ------
89 3877.00 XLON 10:50:06
------- ------
207 3882.50 XLON 10:51:58
------- ------
421 3882.50 XLON 10:51:58
------- ------
284 3881.00 XLON 10:53:07
------- ------
338 3880.00 XLON 10:53:24
------- ------
97 3880.00 CHIX 10:53:24
------- ------
77 3879.50 XLON 10:53:33
------- ------
149 3879.00 CHIX 10:53:33
------- ------
283 3879.00 BATE 10:53:33
------- ------
54 3879.00 BATE 10:53:33
------- ------
52 3879.00 BATE 10:53:33
------- ------
143 3879.00 BATE 10:53:33
------- ------
142 3879.50 XLON 10:54:20
------- ------
63 3879.50 XLON 10:54:20
------- ------
107 3878.00 XLON 10:54:49
------- ------
399 3882.50 XLON 10:56:38
------- ------
363 3882.50 XLON 10:56:38
------- ------
164 3882.50 XLON 10:57:49
------- ------
22 3882.00 XLON 10:58:40
------- ------
237 3882.00 XLON 10:58:40
------- ------
107 3882.00 XLON 10:58:40
------- ------
163 3881.00 XLON 10:58:49
------- ------
158 3881.00 XLON 10:58:49
------- ------
90 3880.00 BATE 10:59:52
------- ------
89 3880.00 CHIX 10:59:52
------- ------
185 3880.00 BATE 10:59:52
------- ------
121 3880.00 XLON 10:59:52
------- ------
179 3880.00 XLON 10:59:52
------- ------
10 3880.00 BATE 11:00:48
------- ------
150 3880.00 XLON 11:00:48
------- ------
25 3880.00 BATE 11:00:48
------- ------
48 3880.00 XLON 11:00:48
------- ------
43 3880.00 BATE 11:00:48
------- ------
176 3879.50 CHIX 11:00:48
------- ------
291 3879.00 XLON 11:00:51
------- ------
81 3878.00 XLON 11:01:06
------- ------
201 3879.50 CHIX 11:02:13
------- ------
111 3879.50 XLON 11:02:13
------- ------
58 3879.00 BATE 11:02:13
------- ------
41 3879.00 XLON 11:02:42
------- ------
294 3879.00 XLON 11:02:42
------- ------
138 3878.50 XLON 11:02:56
------- ------
108 3878.50 BATE 11:02:56
------- ------
42 3878.50 XLON 11:02:56
------- ------
143 3879.50 BATE 11:03:29
------- ------
378 3880.00 XLON 11:04:06
------- ------
164 3879.50 XLON 11:04:37
------- ------
183 3879.50 BATE 11:04:37
------- ------
74 3878.50 CHIX 11:06:10
------- ------
74 3878.50 BATE 11:06:10
------- ------
507 3878.50 XLON 11:06:10
------- ------
144 3877.00 CHIX 11:06:42
------- ------
10 3876.50 CHIX 11:06:56
------- ------
135 3876.50 XLON 11:06:56
------- ------
132 3876.50 CHIX 11:06:56
------- ------
248 3875.00 XLON 11:07:17
------- ------
113 3874.00 XLON 11:08:02
------- ------
112 3873.50 BATE 11:08:24
------- ------
237 3873.00 XLON 11:08:29
------- ------
644 3876.00 XLON 11:09:58
------- ------
74 3874.50 XLON 11:10:38
------- ------
147 3874.00 CHIX 11:10:58
------- ------
240 3873.50 XLON 11:11:02
------- ------
209 3872.50 BATE 11:11:07
------- ------
99 3874.00 XLON 11:11:17
------- ------
188 3874.00 BATE 11:11:17
------- ------
21 3874.00 XLON 11:11:17
------- ------
79 3873.50 CHIX 11:11:17
------- ------
119 3873.50 XLON 11:11:47
------- ------
80 3873.00 XLON 11:11:57
------- ------
143 3872.00 XLON 11:12:30
------- ------
93 3874.00 XLON 11:13:29
------- ------
267 3874.00 XLON 11:13:29
------- ------
92 3873.50 CHIX 11:13:48
------- ------
61 3873.50 CHIX 11:13:48
------- ------
188 3873.00 XLON 11:13:48
------- ------
68 3872.50 XLON 11:14:45
------- ------
71 3872.50 CHIX 11:14:45
------- ------
70 3872.50 CHIX 11:14:50
------- ------
92 3872.00 BATE 11:14:50
------- ------
393 3873.50 XLON 11:16:14
------- ------
68 3873.50 CHIX 11:16:14
------- ------
210 3873.00 CHIX 11:16:32
------- ------
363 3872.50 XLON 11:16:44
------- ------
158 3872.00 BATE 11:16:45
------- ------
319 3872.00 XLON 11:17:50
------- ------
160 3871.00 XLON 11:17:54
------- ------
134 3871.00 XLON 11:19:22
------- ------
234 3870.50 XLON 11:19:28
------- ------
83 3870.00 XLON 11:19:53
------- ------
98 3870.00 XLON 11:20:20
------- ------
8 3870.00 CHIX 11:21:33
------- ------
369 3870.00 XLON 11:22:26
------- ------
278 3870.00 BATE 11:22:26
------- ------
311 3870.00 XLON 11:22:26
------- ------
157 3870.00 CHIX 11:22:26
------- ------
265 3871.50 XLON 11:23:01
------- ------
88 3872.50 XLON 11:23:47
------- ------
161 3872.00 CHIX 11:23:47
------- ------
255 3871.00 XLON 11:24:06
------- ------
69 3869.50 XLON 11:24:37
------- ------
57 3870.50 BATE 11:27:30
------- ------
36 3870.50 BATE 11:27:57
------- ------
197 3870.50 XLON 11:27:57
------- ------
255 3870.50 BATE 11:27:57
------- ------
143 3870.50 CHIX 11:27:57
------- ------
75 3870.50 XLON 11:27:57
------- ------
211 3870.50 XLON 11:27:57
------- ------
78 3870.50 CHIX 11:28:20
------- ------
55 3870.50 BATE 11:28:20
------- ------
83 3870.50 CHIX 11:28:20
------- ------
810 3870.00 XLON 11:28:56
------- ------
77 3870.00 CHIX 11:28:56
------- ------
77 3869.50 BATE 11:29:05
------- ------
213 3869.50 XLON 11:29:05
------- ------
133 3870.00 XLON 11:29:30
------- ------
101 3869.00 BATE 11:30:02
------- ------
69 3869.00 CHIX 11:30:02
------- ------
508 3870.00 XLON 11:31:05
------- ------
100 3870.50 BATE 11:33:08
------- ------
177 3869.50 CHIX 11:33:43
------- ------
134 3869.50 BATE 11:33:43
------- ------
250 3869.50 XLON 11:33:43
------- ------
484 3869.50 XLON 11:33:43
------- ------
35 3869.50 CHIX 11:33:43
------- ------
120 3870.50 XLON 11:34:07
------- ------
353 3872.50 BATE 11:35:29
------- ------
232 3872.50 CHIX 11:35:29
------- ------
254 3872.00 XLON 11:35:38
------- ------
98 3872.00 XLON 11:35:39
------- ------
310 3871.50 XLON 11:35:55
------- ------
146 3871.50 XLON 11:36:36
------- ------
68 3871.00 CHIX 11:36:59
------- ------
137 3870.50 XLON 11:37:25
------- ------
425 3870.50 XLON 11:38:13
------- ------
80 3869.50 XLON 11:38:56
------- ------
919 3869.00 XLON 11:39:51
------- ------
177 3869.00 CHIX 11:39:51
------- ------
47 3868.50 BATE 11:40:04
------- ------
212 3868.50 BATE 11:40:04
------- ------
114 3868.50 BATE 11:41:00
------- ------
97 3868.50 CHIX 11:41:00
------- ------
23 3868.50 BATE 11:41:00
------- ------
2 3868.50 CHIX 11:41:01
------- ------
92 3865.50 CHIX 11:41:50
------- ------
76 3865.50 XLON 11:41:50
------- ------
151 3864.00 XLON 11:42:16
------- ------
130 3863.50 XLON 11:42:33
------- ------
102 3862.50 XLON 11:42:35
------- ------
81 3863.00 XLON 11:42:55
------- ------
81 3862.50 XLON 11:43:11
------- ------
133 3862.50 CHIX 11:43:11
------- ------
76 3862.00 XLON 11:43:41
------- ------
129 3861.00 XLON 11:44:35
------- ------
71 3860.50 CHIX 11:45:00
------- ------
257 3860.50 XLON 11:45:00
------- ------
398 3862.50 XLON 11:46:26
------- ------
75 3862.50 XLON 11:46:26
------- ------
162 3862.50 XLON 11:47:16
------- ------
61 3862.50 XLON 11:47:16
------- ------
431 3863.00 XLON 11:49:06
------- ------
259 3862.00 CHIX 11:49:37
------- ------
1 3862.00 XLON 11:49:37
------- ------
109 3862.00 XLON 11:49:50
------- ------
332 3863.00 XLON 11:50:25
------- ------
140 3862.50 CHIX 11:51:24
------- ------
148 3862.00 XLON 11:51:24
------- ------
216 3861.00 XLON 11:51:57
------- ------
212 3864.00 XLON 11:54:32
------- ------
534 3864.00 XLON 11:54:32
------- ------
71 3863.50 XLON 11:55:02
------- ------
142 3863.00 XLON 11:55:21
------- ------
278 3863.00 CHIX 11:55:21
------- ------
83 3863.00 BATE 11:55:31
------- ------
297 3864.00 XLON 11:56:51
------- ------
397 3864.00 BATE 11:56:51
------- ------
98 3864.00 CHIX 11:56:51
------- ------
53 3864.00 BATE 11:56:51
------- ------
350 3864.00 BATE 11:56:51
------- ------
226 3865.00 XLON 11:58:15
------- ------
295 3865.00 XLON 11:58:49
------- ------
329 3865.00 XLON 11:58:49
------- ------
148 3865.00 CHIX 11:58:54
------- ------
556 3865.50 XLON 12:00:07
------- ------
66 3865.50 BATE 12:00:07
------- ------
194 3865.50 BATE 12:00:07
------- ------
74 3865.00 CHIX 12:00:07
------- ------
71 3864.00 CHIX 12:00:26
------- ------
10 3864.00 CHIX 12:00:26
------- ------
43 3864.50 XLON 12:01:05
------- ------
234 3864.50 XLON 12:01:05
------- ------
43 3864.50 XLON 12:01:05
------- ------
84 3864.50 XLON 12:01:33
------- ------
81 3864.00 CHIX 12:01:45
------- ------
18 3864.00 BATE 12:01:45
------- ------
50 3864.00 BATE 12:01:45
------- ------
18 3864.00 BATE 12:01:45
------- ------
204 3868.00 CHIX 12:05:11
------- ------
1127 3867.50 XLON 12:05:14
------- ------
382 3867.50 BATE 12:05:14
------- ------
106 3867.00 CHIX 12:06:03
------- ------
300 3871.00 XLON 12:07:32
------- ------
462 3871.00 XLON 12:07:32
------- ------
117 3870.50 XLON 12:07:41
------- ------
140 3870.50 CHIX 12:07:41
------- ------
80 3869.50 XLON 12:08:01
------- ------
160 3867.50 XLON 12:08:28
------- ------
198 3870.50 CHIX 12:09:58
------- ------
133 3870.00 BATE 12:10:02
------- ------
315 3870.00 XLON 12:10:02
------- ------
196 3869.50 BATE 12:10:03
------- ------
81 3869.00 XLON 12:10:03
------- ------
55 3869.00 XLON 12:10:03
------- ------
69 3869.00 CHIX 12:10:18
------- ------
78 3868.00 XLON 12:10:28
------- ------
68 3867.50 XLON 12:10:46
------- ------
51 3870.00 XLON 12:12:37
------- ------
423 3870.00 XLON 12:12:49
------- ------
137 3869.50 XLON 12:12:58
------- ------
150 3869.50 XLON 12:13:24
------- ------
179 3869.00 CHIX 12:14:10
------- ------
78 3868.50 XLON 12:14:10
------- ------
67 3869.00 BATE 12:14:29
------- ------
104 3872.50 CHIX 12:18:09
------- ------
198 3872.00 CHIX 12:18:27
------- ------
1771 3872.50 XLON 12:19:21
------- ------
77 3872.50 CHIX 12:19:21
------- ------
136 3873.00 XLON 12:19:27
------- ------
90 3871.50 XLON 12:20:02
------- ------
146 3871.50 XLON 12:20:16
------- ------
75 3870.50 XLON 12:21:08
------- ------
77 3870.50 CHIX 12:21:08
------- ------
201 3869.50 XLON 12:21:39
------- ------
69 3869.50 CHIX 12:21:39
------- ------
455 3869.00 BATE 12:21:39
------- ------
212 3869.00 BATE 12:21:39
------- ------
82 3869.00 BATE 12:21:39
------- ------
93 3868.50 XLON 12:21:59
------- ------
62 3868.50 XLON 12:21:59
------- ------
100 3868.00 XLON 12:22:07
------- ------
60 3868.00 CHIX 12:22:10
------- ------
42 3868.00 XLON 12:22:17
------- ------
39 3868.00 XLON 12:22:17
------- ------
41 3868.00 CHIX 12:22:32
------- ------
75 3867.50 XLON 12:22:55
------- ------
120 3867.00 XLON 12:23:05
------- ------
75 3866.50 XLON 12:23:53
------- ------
216 3865.50 XLON 12:24:08
------- ------
70 3865.50 CHIX 12:24:08
------- ------
81 3865.00 XLON 12:24:47
------- ------
165 3865.00 BATE 12:24:47
------- ------
155 3864.50 XLON 12:24:57
------- ------
67 3864.50 XLON 12:25:11
------- ------
142 3867.00 XLON 12:25:50
------- ------
20 3870.00 XLON 12:27:11
------- ------
541 3870.00 XLON 12:27:11
------- ------
114 3869.00 BATE 12:29:27
------- ------
75 3869.00 XLON 12:29:27
------- ------
119 3869.00 BATE 12:29:27
------- ------
255 3869.00 CHIX 12:29:27
------- ------
2 3869.00 BATE 12:29:27
------- ------
257 3869.00 XLON 12:29:27
------- ------
81 3868.50 XLON 12:29:52
------- ------
106 3868.50 BATE 12:29:52
------- ------
88 3868.50 CHIX 12:29:52
------- ------
146 3868.00 XLON 12:30:18
------- ------
99 3867.50 XLON 12:30:27
------- ------
80 3866.50 XLON 12:31:24
------- ------
72 3866.50 CHIX 12:31:24
------- ------
232 3865.50 XLON 12:31:34
------- ------
85 3866.00 XLON 12:32:14
------- ------
631 3870.00 XLON 12:35:33
------- ------
353 3870.00 XLON 12:35:33
------- ------
531 3871.00 XLON 12:37:07
------- ------
328 3871.00 CHIX 12:37:07
------- ------
87 3871.00 CHIX 12:37:07
------- ------
367 3870.00 BATE 12:37:08
------- ------
105 3869.50 XLON 12:37:28
------- ------
74 3869.00 XLON 12:37:45
------- ------
259 3875.00 BATE 12:41:23
------- ------
598 3874.50 XLON 12:41:23
------- ------
326 3874.50 XLON 12:41:23
------- ------
10 3874.50 CHIX 12:41:23
------- ------
206 3874.50 CHIX 12:41:23
------- ------
75 3874.50 CHIX 12:41:23
------- ------
292 3873.50 XLON 12:41:33
------- ------
16 3873.50 BATE 12:41:33
------- ------
126 3873.50 BATE 12:41:33
------- ------
455 3875.50 XLON 12:43:28
------- ------
153 3875.50 CHIX 12:43:28
------- ------
228 3875.00 XLON 12:43:39
------- ------
78 3874.50 CHIX 12:44:10
------- ------
78 3874.50 BATE 12:44:10
------- ------
81 3874.00 XLON 12:44:25
------- ------
72 3874.00 CHIX 12:44:51
------- ------
632 3876.00 XLON 12:45:37
------- ------
175 3874.00 BATE 12:45:37
------- ------
102 3874.50 CHIX 12:45:37
------- ------
92 3874.50 XLON 12:46:10
------- ------
132 3874.50 XLON 12:46:28
------- ------
233 3877.00 CHIX 12:49:12
------- ------
734 3876.50 XLON 12:49:20
------- ------
213 3876.50 CHIX 12:49:20
------- ------
110 3875.00 XLON 12:49:47
------- ------
206 3877.50 XLON 12:50:22
------- ------
245 3877.50 XLON 12:50:22
------- ------
99 3878.00 CHIX 12:51:33
------- ------
622 3877.00 BATE 12:51:33
------- ------
382 3878.00 XLON 12:51:33
------- ------
142 3876.00 XLON 12:51:38
------- ------
79 3876.00 XLON 12:51:57
------- ------
74 3874.50 XLON 12:52:01
------- ------
73 3874.00 XLON 12:52:19
------- ------
48 3873.50 BATE 12:52:19
------- ------
68 3873.50 XLON 12:52:31
------- ------
63 3873.50 BATE 12:52:31
------- ------
524 3875.50 XLON 12:54:54
------- ------
330 3876.50 XLON 12:55:05
------- ------
134 3877.50 XLON 12:55:39
------- ------
86 3876.00 XLON 12:56:21
------- ------
857 3877.00 XLON 12:58:23
------- ------
241 3876.00 BATE 12:58:26
------- ------
369 3876.00 CHIX 12:58:26
------- ------
112 3875.50 XLON 12:58:33
------- ------
316 3875.50 XLON 13:01:09
------- ------
498 3875.50 XLON 13:01:09
------- ------
165 3875.50 XLON 13:01:28
------- ------
157 3875.00 CHIX 13:01:58
------- ------
145 3875.00 CHIX 13:01:58
------- ------
185 3877.00 XLON 13:03:20
------- ------
294 3877.00 XLON 13:03:20
------- ------
103 3876.00 CHIX 13:03:23
------- ------
351 3876.00 BATE 13:03:23
------- ------
133 3874.50 XLON 13:03:31
------- ------
512 3876.50 XLON 13:06:04
------- ------
149 3876.50 CHIX 13:06:04
------- ------
483 3876.00 XLON 13:06:35
------- ------
105 3876.00 CHIX 13:06:35
------- ------
162 3875.00 XLON 13:06:39
------- ------
134 3874.00 XLON 13:07:17
------- ------
192 3877.00 CHIX 13:09:11
------- ------
467 3877.00 XLON 13:09:19
------- ------
164 3876.50 BATE 13:09:19
------- ------
80 3876.50 BATE 13:09:19
------- ------
179 3876.50 BATE 13:09:19
------- ------
207 3876.00 XLON 13:10:00
------- ------
24 3876.00 XLON 13:10:00
------- ------
199 3877.00 XLON 13:10:50
------- ------
45 3877.00 XLON 13:11:53
------- ------
369 3876.00 XLON 13:12:02
------- ------
149 3875.00 CHIX 13:12:15
------- ------
178 3874.50 XLON 13:12:15
------- ------
199 3875.50 XLON 13:13:18
------- ------
253 3874.50 XLON 13:13:34
------- ------
108 3874.00 XLON 13:14:18
------- ------
36 3874.00 XLON 13:14:18
------- ------
149 3874.00 CHIX 13:14:18
------- ------
158 3875.50 XLON 13:15:07
------- ------
70 3872.50 CHIX 13:15:09
------- ------
578 3872.50 BATE 13:15:09
------- ------
92 3874.50 XLON 13:15:14
------- ------
252 3870.50 CHIX 13:15:19
------- ------
893 3870.50 XLON 13:15:19
------- ------
77 3877.50 XLON 13:15:41
------- ------
77 3866.50 CHIX 13:18:23
------- ------
110 3861.50 XLON 13:18:57
------- ------
140 3863.50 XLON 13:19:32
------- ------
177 3861.50 BATE 13:19:40
------- ------
81 3862.00 XLON 13:19:58
------- ------
104 3862.50 XLON 13:20:07
------- ------
7 3862.50 XLON 13:20:07
------- ------
76 3866.00 XLON 13:20:23
------- ------
106 3869.50 XLON 13:20:44
------- ------
87 3867.00 XLON 13:21:19
------- ------
110 3867.00 XLON 13:21:43
------- ------
140 3867.00 CHIX 13:21:43
------- ------
128 3870.00 XLON 13:21:58
------- ------
6 3870.00 XLON 13:21:58
------- ------
82 3871.00 XLON 13:22:14
------- ------
99 3872.50 CHIX 13:22:26
------- ------
82 3872.50 XLON 13:22:44
------- ------
110 3874.00 XLON 13:22:59
------- ------
163 3874.00 XLON 13:23:36
------- ------
140 3874.00 XLON 13:23:59
------- ------
110 3874.00 XLON 13:24:14
------- ------
134 3875.00 XLON 13:24:37
------- ------
81 3873.50 XLON 13:24:51
------- ------
72 3872.00 CHIX 13:24:52
------- ------
73 3871.50 CHIX 13:25:00
------- ------
70 3869.00 XLON 13:25:19
------- ------
391 3869.00 BATE 13:25:19
------- ------
28 3869.00 BATE 13:25:19
------- ------
100 3868.50 XLON 13:25:32
------- ------
75 3867.50 XLON 13:25:38
------- ------
135 3867.50 XLON 13:26:01
------- ------
84 3867.00 CHIX 13:26:03
------- ------
175 3867.00 XLON 13:26:26
------- ------
10 3866.00 BATE 13:26:33
------- ------
247 3866.00 BATE 13:26:33
------- ------
70 3866.00 XLON 13:26:56
------- ------
245 3866.50 XLON 13:27:21
------- ------
93 3865.50 BATE 13:27:21
------- ------
72 3865.50 CHIX 13:27:21
------- ------
11 3865.50 BATE 13:27:25
------- ------
93 3865.00 XLON 13:28:01
------- ------
80 3864.50 CHIX 13:28:05
------- ------
88 3864.00 XLON 13:28:22
------- ------
13 3864.00 XLON 13:28:22
------- ------
51 3864.00 XLON 13:28:22
------- ------
444 3865.00 XLON 13:29:24
------- ------
79 3863.00 XLON 13:29:40
------- ------
305 3862.50 CHIX 13:29:43
------- ------
300 3863.00 XLON 13:30:10
------- ------
71 3862.50 XLON 13:30:23
------- ------
86 3861.50 BATE 13:30:33
------- ------
85 3861.50 XLON 13:30:33
------- ------
143 3862.00 XLON 13:30:55
------- ------
100 3861.00 XLON 13:31:04
------- ------
93 3864.00 XLON 13:31:57
------- ------
292 3863.00 XLON 13:31:58
------- ------
65 3862.50 XLON 13:32:09
------- ------
14 3862.50 XLON 13:32:09
------- ------
293 3865.00 XLON 13:33:20
------- ------
42 3865.00 XLON 13:33:20
------- ------
178 3864.00 XLON 13:33:34
------- ------
263 3862.00 CHIX 13:34:07
------- ------
107 3862.00 XLON 13:34:07
------- ------
220 3861.00 XLON 13:34:22
------- ------
187 3864.50 XLON 13:34:41
------- ------
162 3866.00 XLON 13:35:07
------- ------
24 3863.50 XLON 13:35:25
------- ------
4 3863.50 XLON 13:35:58
------- ------
56 3863.50 XLON 13:35:58
------- ------
288 3866.00 XLON 13:36:24
------- ------
103 3866.50 XLON 13:36:30
------- ------
94 3866.00 CHIX 13:36:32
------- ------
146 3866.00 CHIX 13:36:35
------- ------
192 3866.50 XLON 13:37:04
------- ------
72 3865.00 XLON 13:37:29
------- ------
145 3865.00 CHIX 13:37:29
------- ------
168 3865.00 XLON 13:37:37
------- ------
794 3864.00 BATE 13:38:21
------- ------
84 3864.00 XLON 13:38:21
------- ------
27 3864.00 BATE 13:38:21
------- ------
304 3864.50 XLON 13:38:52
------- ------
88 3864.50 CHIX 13:38:52
------- ------
15 3864.50 XLON 13:38:52
------- ------
109 3866.00 XLON 13:39:05
------- ------
72 3865.50 XLON 13:39:20
------- ------
111 3865.00 XLON 13:39:41
------- ------
203 3865.50 XLON 13:40:03
------- ------
66 3865.50 XLON 13:40:18
------- ------
85 3864.50 XLON 13:40:45
------- ------
146 3864.50 CHIX 13:40:45
------- ------
164 3865.50 XLON 13:41:00
------- ------
229 3868.00 XLON 13:41:27
------- ------
125 3869.50 XLON 13:41:51
------- ------
75 3869.50 CHIX 13:41:51
------- ------
68 3870.50 XLON 13:42:11
------- ------
102 3870.50 XLON 13:42:11
------- ------
157 3872.00 XLON 13:43:02
------- ------
157 3872.00 XLON 13:43:02
------- ------
71 3869.50 CHIX 13:43:09
------- ------
137 3869.00 BATE 13:43:10
------- ------
115 3869.00 BATE 13:43:10
------- ------
79 3868.50 CHIX 13:43:20
------- ------
367 3869.00 XLON 13:44:02
------- ------
351 3874.00 XLON 13:44:46
------- ------
58 3874.50 XLON 13:45:00
------- ------
88 3874.50 XLON 13:45:00
------- ------
55 3872.00 BATE 13:45:18
------- ------
33 3872.00 XLON 13:45:31
------- ------
204 3872.00 BATE 13:45:31
------- ------
79 3872.00 XLON 13:45:31
------- ------
303 3870.00 BATE 13:45:44
------- ------
86 3869.50 XLON 13:45:44
------- ------
28 3869.50 XLON 13:46:08
------- ------
229 3869.50 XLON 13:46:08
------- ------
244 3869.50 CHIX 13:46:08
------- ------
28 3869.50 XLON 13:46:08
------- ------
126 3869.00 XLON 13:46:30
------- ------
70 3870.50 CHIX 13:46:50
------- ------
66 3870.00 XLON 13:46:50
------- ------
450 3872.50 XLON 13:47:59
------- ------
78 3871.00 CHIX 13:48:05
------- ------
173 3872.50 XLON 13:48:27
------- ------
83 3872.50 CHIX 13:48:34
------- ------
86 3872.00 XLON 13:48:37
------- ------
73 3870.50 XLON 13:48:52
------- ------
72 3869.50 XLON 13:49:00
------- ------
89 3868.50 XLON 13:49:07
------- ------
247 3869.00 XLON 13:49:48
------- ------
97 3869.00 CHIX 13:49:48
------- ------
98 3868.00 BATE 13:49:48
------- ------
294 3867.00 XLON 13:49:52
------- ------
83 3867.00 XLON 13:51:01
------- ------
83 3867.00 CHIX 13:51:01
------- ------
458 3868.50 XLON 13:51:50
------- ------
125 3868.00 CHIX 13:51:51
------- ------
69 3867.50 XLON 13:52:25
------- ------
178 3866.50 XLON 13:52:33
------- ------
72 3866.50 CHIX 13:52:33
------- ------
82 3867.00 XLON 13:52:51
------- ------
96 3866.50 XLON 13:52:55
------- ------
148 3866.50 CHIX 13:53:13
------- ------
89 3866.50 XLON 13:53:13
------- ------
82 3866.00 XLON 13:53:23
------- ------
83 3864.50 XLON 13:54:00
------- ------
219 3864.00 XLON 13:54:03
------- ------
83 3869.50 XLON 13:55:12
------- ------
455 3870.00 XLON 13:55:17
------- ------
102 3870.00 XLON 13:55:26
------- ------
157 3871.50 XLON 13:57:02
------- ------
468 3871.50 XLON 13:57:02
------- ------
73 3871.00 XLON 13:57:05
------- ------
156 3872.50 XLON 13:57:57
------- ------
215 3872.50 XLON 13:57:57
------- ------
83 3873.00 BATE 13:58:02
------- ------
23 3873.00 BATE 13:58:02
------- ------
140 3873.00 BATE 13:58:03
------- ------
65 3873.00 BATE 13:58:03
------- ------
83 3873.00 BATE 13:58:03
------- ------
86 3873.00 BATE 13:58:04
------- ------
117 3873.00 BATE 13:58:04
------- ------
378 3872.00 XLON 13:58:25
------- ------
146 3872.00 BATE 13:58:25
------- ------
65 3872.00 BATE 13:58:25
------- ------
19 3872.00 BATE 13:58:25
------- ------
87 3871.50 XLON 13:59:09
------- ------
148 3871.50 CHIX 13:59:09
------- ------
334 3871.50 CHIX 13:59:09
------- ------
132 3870.00 XLON 13:59:24
------- ------
253 3871.00 XLON 14:00:12
------- ------
144 3871.00 XLON 14:00:12
------- ------
280 3870.50 XLON 14:00:16
------- ------
10 3873.00 XLON 14:01:11
------- ------
403 3873.00 XLON 14:01:11
------- ------
234 3872.00 XLON 14:01:16
------- ------
280 3871.00 XLON 14:01:37
------- ------
293 3870.50 CHIX 14:01:39
------- ------
132 3870.00 XLON 14:01:57
------- ------
296 3870.00 XLON 14:02:09
------- ------
379 3869.00 BATE 14:02:29
------- ------
72 3869.00 CHIX 14:02:29
------- ------
88 3868.00 BATE 14:02:35
------- ------
176 3869.00 CHIX 14:03:00
------- ------
30 3867.50 XLON 14:03:18
------- ------
126 3867.50 XLON 14:03:18
------- ------
420 3870.00 XLON 14:05:30
------- ------
179 3870.00 XLON 14:05:30
------- ------
242 3871.00 XLON 14:05:58
------- ------
80 3871.00 XLON 14:06:38
------- ------
483 3871.00 XLON 14:06:38
------- ------
69 3871.00 BATE 14:06:39
------- ------
69 3871.00 BATE 14:06:40
------- ------
135 3871.00 BATE 14:06:41
------- ------
155 3870.50 BATE 14:06:52
------- ------
111 3870.00 CHIX 14:06:53
------- ------
172 3870.00 CHIX 14:06:54
------- ------
69 3868.50 BATE 14:07:09
------- ------
256 3868.50 XLON 14:07:51
------- ------
470 3868.00 XLON 14:08:28
------- ------
187 3868.00 XLON 14:09:23
------- ------
81 3868.00 CHIX 14:09:56
------- ------
73 3868.00 XLON 14:09:56
------- ------
197 3868.00 CHIX 14:09:56
------- ------
398 3870.00 XLON 14:10:34
------- ------
94 3870.00 XLON 14:10:49
------- ------
87 3869.50 XLON 14:11:12
------- ------
238 3870.50 XLON 14:11:48
------- ------
254 3870.00 XLON 14:11:57
------- ------
339 3869.50 BATE 14:11:57
------- ------
48 3869.50 BATE 14:11:57
------- ------
176 3869.00 CHIX 14:12:03
------- ------
239 3869.00 BATE 14:12:03
------- ------
324 3869.50 XLON 14:12:30
------- ------
29 3869.50 BATE 14:12:30
------- ------
218 3869.50 XLON 14:12:30
------- ------
121 3869.50 BATE 14:12:30
------- ------
84 3868.00 CHIX 14:12:33
------- ------
101 3867.00 XLON 14:12:48
------- ------
72 3867.00 CHIX 14:12:48
------- ------
94 3865.50 BATE 14:13:37
------- ------
364 3867.50 XLON 14:14:06
------- ------
37 3867.50 XLON 14:14:06
------- ------
93 3865.00 CHIX 14:14:23
------- ------
66 3864.50 CHIX 14:14:30
------- ------
129 3863.00 XLON 14:14:40
------- ------
115 3862.00 BATE 14:14:45
------- ------
72 3862.00 CHIX 14:15:12
------- ------
81 3862.00 XLON 14:15:12
------- ------
102 3860.50 XLON 14:15:32
------- ------
495 3862.50 XLON 14:16:13
------- ------
71 3861.50 CHIX 14:16:23
------- ------
176 3862.00 XLON 14:16:38
------- ------
54 3861.00 CHIX 14:16:47
------- ------
89 3861.00 CHIX 14:16:47
------- ------
82 3859.50 XLON 14:17:07
------- ------
84 3859.00 BATE 14:17:07
------- ------
190 3857.50 XLON 14:17:31
------- ------
120 3857.50 CHIX 14:17:31
------- ------
251 3859.50 XLON 14:18:16
------- ------
34 3859.50 XLON 14:18:16
------- ------
81 3859.00 XLON 14:18:36
------- ------
122 3858.50 XLON 14:18:54
------- ------
109 3857.50 XLON 14:18:55
------- ------
72 3856.00 XLON 14:19:17
------- ------
81 3855.50 XLON 14:19:28
------- ------
184 3855.50 BATE 14:19:28
------- ------
77 3855.50 CHIX 14:19:28
------- ------
138 3856.00 XLON 14:19:35
------- ------
74 3855.50 XLON 14:19:42
------- ------
170 3855.00 XLON 14:19:50
------- ------
82 3855.50 XLON 14:20:19
------- ------
97 3855.00 XLON 14:20:34
------- ------
75 3854.50 CHIX 14:20:34
------- ------
415 3858.50 XLON 14:21:31
------- ------
105 3858.00 XLON 14:21:32
------- ------
74 3856.00 XLON 14:21:41
------- ------
113 3857.50 XLON 14:22:06
------- ------
98 3856.50 XLON 14:22:09
------- ------
81 3856.50 XLON 14:22:22
------- ------
183 3855.50 CHIX 14:22:24
------- ------
179 3856.50 XLON 14:22:46
------- ------
98 3855.50 XLON 14:22:50
------- ------
211 3857.00 XLON 14:23:28
------- ------
198 3857.00 CHIX 14:23:28
------- ------
19 3859.00 XLON 14:24:26
------- ------
794 3861.00 XLON 14:25:16
------- ------
228 3860.50 CHIX 14:25:16
------- ------
79 3861.00 CHIX 14:25:48
------- ------
975 3861.00 XLON 14:25:48
------- ------
393 3861.50 XLON 14:26:58
------- ------
102 3861.50 XLON 14:26:58
------- ------
77 3861.00 XLON 14:27:14
------- ------
296 3863.50 XLON 14:27:32
------- ------
77 3863.00 XLON 14:27:40
------- ------
979 3862.00 BATE 14:27:42
------- ------
264 3863.00 XLON 14:28:08
------- ------
377 3862.50 CHIX 14:28:09
------- ------
88 3862.00 XLON 14:28:10
------- ------
69 3861.50 CHIX 14:28:42
------- ------
18 3861.00 CHIX 14:29:05
------- ------
184 3870.50 XLON 14:30:17
------- ------
158 3870.50 XLON 14:30:17
------- ------
356 3870.50 XLON 14:30:17
------- ------
400 3870.50 XLON 14:30:17
------- ------
86 3870.50 XLON 14:30:17
------- ------
1831 3870.50 XLON 14:30:17
------- ------
130 3868.50 XLON 14:30:20
------- ------
389 3869.00 XLON 14:30:41
------- ------
357 3868.50 XLON 14:30:43
------- ------
98 3867.50 XLON 14:30:46
------- ------
129 3867.00 XLON 14:30:50
------- ------
163 3867.00 XLON 14:31:06
------- ------
486 3868.00 XLON 14:31:12
------- ------
779 3870.00 XLON 14:31:34
------- ------
97 3869.00 XLON 14:31:39
------- ------
487 3869.50 XLON 14:31:52
------- ------
22 3868.50 BATE 14:31:58
------- ------
69 3868.50 BATE 14:31:58
------- ------
151 3868.50 BATE 14:31:58
------- ------
60 3868.50 BATE 14:31:58
------- ------
162 3867.50 XLON 14:32:05
------- ------
400 3867.00 BATE 14:32:07
------- ------
1371 3867.00 CHIX 14:32:07
------- ------
452 3867.00 BATE 14:32:07
------- ------
86 3867.00 BATE 14:32:07
------- ------
26 3867.00 BATE 14:32:07
------- ------
13 3867.00 BATE 14:32:07
------- ------
221 3867.00 BATE 14:32:07
------- ------
248 3866.50 XLON 14:32:07
------- ------
44 3866.50 XLON 14:32:07
------- ------
36 3866.00 BATE 14:32:07
------- ------
86 3866.00 CHIX 14:32:07
------- ------
78 3866.00 BATE 14:32:07
------- ------
97 3864.50 XLON 14:32:20
------- ------
75 3864.00 BATE 14:32:21
------- ------
76 3864.00 CHIX 14:32:21
------- ------
519 3865.00 XLON 14:32:25
------- ------
98 3864.00 XLON 14:32:34
------- ------
82 3864.00 CHIX 14:32:34
------- ------
74 3863.50 BATE 14:32:34
------- ------
1 3863.50 BATE 14:32:34
------- ------
75 3862.50 CHIX 14:32:39
------- ------
46 3864.50 XLON 14:33:01
------- ------
927 3864.50 XLON 14:33:01
------- ------
130 3864.00 XLON 14:33:02
------- ------
259 3863.00 XLON 14:33:13
------- ------
83 3862.50 CHIX 14:33:13
------- ------
196 3862.00 CHIX 14:33:20
------- ------
130 3862.00 XLON 14:33:20
------- ------
98 3863.50 CHIX 14:33:52
------- ------
454 3863.50 XLON 14:33:52
------- ------
133 3863.00 CHIX 14:34:02
------- ------
62 3863.00 CHIX 14:34:08
------- ------
1524 3866.00 XLON 14:34:25
------- ------
92 3863.00 XLON 14:34:32
------- ------
85 3862.50 CHIX 14:34:43
------- ------
92 3862.50 XLON 14:34:43
------- ------
145 3862.00 CHIX 14:34:49
------- ------
111 3862.50 XLON 14:34:59
------- ------
183 3862.50 XLON 14:34:59
------- ------
386 3865.00 XLON 14:35:14
------- ------
337 3865.00 CHIX 14:36:04
------- ------
754 3865.00 XLON 14:36:04
------- ------
810 3869.00 XLON 14:36:38
------- ------
129 3869.50 XLON 14:37:01
------- ------
717 3873.00 XLON 14:37:25
------- ------
329 3872.00 CHIX 14:37:32
------- ------
92 3872.00 XLON 14:37:32
------- ------
129 3871.50 XLON 14:38:11
------- ------
43 3871.50 XLON 14:38:11
------- ------
81 3871.50 CHIX 14:38:11
------- ------
269 3871.50 XLON 14:38:11
------- ------
474 3871.00 BATE 14:38:12
------- ------
117 3871.00 BATE 14:38:14
------- ------
400 3871.00 BATE 14:38:15
------- ------
617 3871.00 BATE 14:38:15
------- ------
149 3870.50 CHIX 14:38:15
------- ------
25 3870.00 XLON 14:38:15
------- ------
343 3870.00 XLON 14:38:17
------- ------
72 3870.00 CHIX 14:38:38
------- ------
442 3870.50 XLON 14:38:38
------- ------
92 3868.50 XLON 14:38:44
------- ------
132 3867.50 BATE 14:38:57
------- ------
73 3867.50 CHIX 14:38:57
------- ------
760 3867.50 BATE 14:38:57
------- ------
73 3867.50 XLON 14:38:57
------- ------
165 3870.00 XLON 14:39:06
------- ------
100 3870.00 XLON 14:39:06
------- ------
114 3870.00 XLON 14:39:08
------- ------
121 3871.50 XLON 14:39:17
------- ------
225 3871.00 XLON 14:39:38
------- ------
235 3871.00 BATE 14:39:38
------- ------
464 3872.00 XLON 14:40:05
------- ------
122 3872.00 XLON 14:40:05
------- ------
150 3872.00 CHIX 14:40:11
------- ------
53 3872.00 XLON 14:40:11
------- ------
166 3872.00 CHIX 14:40:11
------- ------
138 3871.00 XLON 14:40:20
------- ------
363 3872.50 XLON 14:40:38
------- ------
103 3871.50 XLON 14:40:42
------- ------
104 3870.50 XLON 14:40:51
------- ------
76 3870.50 CHIX 14:40:51
------- ------
116 3869.00 CHIX 14:40:52
------- ------
144 3869.50 XLON 14:41:03
------- ------
29 3869.50 XLON 14:41:03
------- ------
172 3869.50 XLON 14:41:07
------- ------
99 3868.50 BATE 14:41:08
------- ------
87 3868.00 XLON 14:41:14
------- ------
190 3869.00 XLON 14:41:35
------- ------
673 3870.50 XLON 14:42:02
------- ------
124 3872.50 XLON 14:42:24
------- ------
291 3872.50 XLON 14:42:24
------- ------
155 3871.50 XLON 14:42:35
------- ------
225 3872.00 XLON 14:42:45
------- ------
378 3877.00 XLON 14:43:42
------- ------
311 3877.00 XLON 14:43:44
------- ------
143 3877.00 XLON 14:43:44
------- ------
66 3877.00 XLON 14:43:44
------- ------
138 3877.00 XLON 14:43:46
------- ------
104 3877.50 XLON 14:44:07
------- ------
683 3881.50 XLON 14:44:35
------- ------
97 3880.00 XLON 14:44:44
------- ------
96 3880.00 XLON 14:44:59
------- ------
224 3879.50 XLON 14:45:01
------- ------
212 3880.50 XLON 14:45:42
------- ------
285 3880.50 XLON 14:45:42
------- ------
285 3880.50 XLON 14:46:12
------- ------
247 3881.50 XLON 14:46:24
------- ------
349 3881.00 XLON 14:46:33
------- ------
86 3880.00 BATE 14:46:35
------- ------
424 3880.00 CHIX 14:46:35
------- ------
193 3880.00 XLON 14:46:39
------- ------
160 3881.00 XLON 14:46:50
------- ------
80 3879.50 XLON 14:46:52
------- ------
41 3888.00 XLON 14:48:37
------- ------
318 3888.00 XLON 14:48:41
------- ------
1093 3888.00 XLON 14:48:41
------- ------
167 3888.00 XLON 14:48:41
------- ------
112 3887.00 XLON 14:48:52
------- ------
2 3887.50 XLON 14:49:05
------- ------
254 3887.50 XLON 14:49:30
------- ------
541 3885.50 XLON 14:49:32
------- ------
841 3889.50 XLON 14:50:31
------- ------
159 3890.00 XLON 14:50:48
------- ------
193 3890.00 XLON 14:51:03
------- ------
252 3890.00 XLON 14:51:03
------- ------
89 3891.00 XLON 14:51:19
------- ------
149 3891.00 XLON 14:51:19
------- ------
79 3891.00 XLON 14:51:23
------- ------
127 3890.50 XLON 14:51:32
------- ------
270 3891.00 XLON 14:51:53
------- ------
143 3890.50 XLON 14:51:56
------- ------
95 3890.50 XLON 14:52:07
------- ------
95 3889.50 XLON 14:52:10
------- ------
461 3892.50 XLON 14:52:36
------- ------
238 3891.00 XLON 14:53:20
------- ------
476 3890.50 XLON 14:53:29
------- ------
111 3889.50 XLON 14:53:33
------- ------
1209 3893.00 XLON 14:54:50
------- ------
76 3892.00 XLON 14:55:07
------- ------
228 3891.00 XLON 14:55:11
------- ------
320 3891.50 XLON 14:55:45
------- ------
274 3890.50 XLON 14:55:48
------- ------
473 3890.50 XLON 14:56:24
------- ------
38 3889.50 XLON 14:56:38
------- ------
68 3889.50 XLON 14:56:38
------- ------
200 3888.50 XLON 14:56:45
------- ------
44 3888.50 XLON 14:56:45
------- ------
442 3891.50 XLON 14:57:12
------- ------
106 3891.00 XLON 14:57:18
------- ------
92 3890.00 XLON 14:57:43
------- ------
320 3889.00 XLON 14:57:48
------- ------
73 3889.50 XLON 14:58:15
------- ------
216 3889.50 XLON 14:58:15
------- ------
305 3889.50 XLON 14:58:22
------- ------
76 3889.00 XLON 14:58:35
------- ------
152 3888.50 XLON 14:58:43
------- ------
304 3891.00 XLON 14:59:38
------- ------
619 3891.00 XLON 14:59:38
------- ------
159 3891.50 XLON 14:59:48
------- ------
382 3892.00 XLON 15:00:12
------- ------
80 3892.00 XLON 15:00:15
------- ------
80 3892.00 XLON 15:00:24
------- ------
318 3892.00 XLON 15:00:46
------- ------
223 3893.00 XLON 15:00:54
------- ------
79 3892.50 XLON 15:01:04
------- ------
112 3892.00 XLON 15:01:07
------- ------
95 3891.50 XLON 15:01:33
------- ------
350 3890.50 XLON 15:01:43
------- ------
134 3889.50 XLON 15:01:49
------- ------
26 3889.50 XLON 15:01:55
------- ------
191 3888.50 XLON 15:02:13
------- ------
716 3889.00 XLON 15:02:45
------- ------
79 3888.00 XLON 15:02:48
------- ------
176 3886.50 XLON 15:03:07
------- ------
286 3886.50 XLON 15:03:23
------- ------
763 3888.00 XLON 15:04:13
------- ------
155 3887.50 XLON 15:04:22
------- ------
216 3887.50 XLON 15:04:29
------- ------
154 3889.50 XLON 15:04:38
------- ------
93 3889.00 XLON 15:04:45
------- ------
93 3888.00 XLON 15:04:52
------- ------
93 3887.00 XLON 15:04:58
------- ------
92 3886.00 XLON 15:05:22
------- ------
284 3885.00 XLON 15:05:38
------- ------
56 3885.00 XLON 15:05:38
------- ------
248 3884.00 XLON 15:05:44
------- ------
881 3886.50 XLON 15:06:55
------- ------
286 3888.50 XLON 15:07:39
------- ------
657 3888.50 XLON 15:07:39
------- ------
56 3890.50 XLON 15:08:16
------- ------
330 3890.50 XLON 15:08:16
------- ------
232 3890.00 XLON 15:08:30
------- ------
747 3891.00 XLON 15:09:52
------- ------
548 3891.00 XLON 15:09:52
------- ------
180 3890.00 XLON 15:10:11
------- ------
571 3891.00 XLON 15:10:42
------- ------
165 3890.50 XLON 15:10:49
------- ------
12 3892.50 XLON 15:11:43
------- ------
799 3892.50 XLON 15:11:43
------- ------
105 3891.50 XLON 15:11:47
------- ------
65 3891.50 XLON 15:12:00
------- ------
70 3891.50 XLON 15:12:25
------- ------
495 3891.00 XLON 15:13:11
------- ------
149 3890.50 XLON 15:13:49
------- ------
962 3890.50 XLON 15:13:49
------- ------
165 3889.50 XLON 15:14:05
------- ------
239 3888.00 XLON 15:14:10
------- ------
606 3889.50 XLON 15:14:53
------- ------
251 3890.50 XLON 15:15:10
------- ------
178 3891.50 XLON 15:15:50
------- ------
280 3891.50 XLON 15:15:50
------- ------
281 3892.50 XLON 15:15:59
------- ------
420 3893.50 XLON 15:16:50
------- ------
275 3893.50 XLON 15:16:50
------- ------
607 3893.50 XLON 15:17:43
------- ------
43 3893.50 XLON 15:17:43
------- ------
887 3895.00 XLON 15:18:29
------- ------
177 3894.50 XLON 15:19:12
------- ------
507 3894.00 XLON 15:19:17
------- ------
56 3894.00 XLON 15:19:31
------- ------
216 3894.00 XLON 15:19:31
------- ------
76 3893.50 XLON 15:20:08
------- ------
400 3894.00 XLON 15:20:34
------- ------
492 3894.00 XLON 15:20:34
------- ------
181 3892.00 XLON 15:21:03
------- ------
303 3892.50 XLON 15:21:13
------- ------
593 3891.00 XLON 15:22:40
------- ------
286 3890.00 XLON 15:23:05
------- ------
465 3891.00 XLON 15:23:45
------- ------
400 3891.00 XLON 15:23:46
------- ------
96 3891.00 XLON 15:23:46
------- ------
96 3891.00 XLON 15:23:46
------- ------
915 3893.00 XLON 15:25:07
------- ------
275 3892.00 XLON 15:25:22
------- ------
328 3891.00 XLON 15:25:32
------- ------
109 3891.00 XLON 15:25:56
------- ------
90 3892.50 XLON 15:26:10
------- ------
236 3892.00 XLON 15:26:12
------- ------
109 3892.00 XLON 15:26:38
------- ------
124 3892.00 XLON 15:27:11
------- ------
113 3893.00 XLON 15:28:19
------- ------
50 3893.50 XLON 15:28:32
------- ------
24 3893.50 XLON 15:28:32
------- ------
29 3893.50 XLON 15:28:32
------- ------
13 3893.50 XLON 15:28:32
------- ------
53 3893.00 XLON 15:29:10
------- ------
47 3893.00 XLON 15:29:10
------- ------
230 3893.00 XLON 15:29:11
------- ------
80 3893.00 XLON 15:29:11
------- ------
102 3893.00 XLON 15:29:11
------- ------
162 3893.00 XLON 15:29:11
------- ------
328 3893.00 XLON 15:29:12
------- ------
8 3893.00 XLON 15:29:12
------- ------
37 3893.00 XLON 15:29:13
------- ------
150 3892.50 XLON 15:29:40
------- ------
253 3892.00 XLON 15:30:01
------- ------
107 3892.00 XLON 15:30:02
------- ------
27 3892.00 XLON 15:30:02
------- ------
111 3892.50 XLON 15:30:03
------- ------
106 3892.50 XLON 15:30:03
------- ------
37 3892.50 XLON 15:30:03
------- ------
65 3892.00 XLON 15:30:04
------- ------
70 3892.00 XLON 15:30:04
------- ------
65 3892.00 XLON 15:30:05
------- ------
979 3893.50 XLON 15:30:56
------- ------
381 3893.50 XLON 15:30:56
------- ------
496 3893.50 XLON 15:30:56
------- ------
54 3893.50 XLON 15:30:56
------- ------
250 3893.50 XLON 15:30:57
------- ------
124 3893.50 XLON 15:30:57
------- ------
65 3893.50 XLON 15:30:57
------- ------
80 3893.50 XLON 15:30:57
------- ------
239 3893.00 XLON 15:31:03
------- ------
252 3892.50 XLON 15:31:05
------- ------
169 3892.50 XLON 15:31:05
------- ------
103 3892.50 XLON 15:31:06
------- ------
100 3892.50 XLON 15:31:19
------- ------
200 3892.00 XLON 15:31:33
------- ------
455 3892.00 XLON 15:32:15
------- ------
200 3892.00 XLON 15:32:16
------- ------
18 3892.00 XLON 15:32:16
------- ------
166 3893.00 XLON 15:32:34
------- ------
202 3892.50 XLON 15:33:00
------- ------
129 3892.50 XLON 15:33:00
------- ------
179 3892.50 XLON 15:33:16
------- ------
159 3892.00 XLON 15:33:38
------- ------
124 3892.00 XLON 15:33:39
------- ------
25 3892.00 XLON 15:33:39
------- ------
88 3892.00 XLON 15:33:40
------- ------
86 3891.50 XLON 15:33:43
------- ------
142 3892.00 XLON 15:34:33
------- ------
278 3892.00 XLON 15:34:40
------- ------
126 3891.50 XLON 15:34:55
------- ------
104 3891.50 XLON 15:34:55
------- ------
105 3891.00 XLON 15:34:55
------- ------
72 3890.00 XLON 15:35:01
------- ------
99 3891.50 XLON 15:35:17
------- ------
124 3891.50 XLON 15:35:18
------- ------
100 3892.00 XLON 15:35:29
------- ------
59 3892.00 XLON 15:35:34
------- ------
109 3892.00 XLON 15:35:34
------- ------
6 3893.50 XLON 15:36:40
------- ------
77 3893.50 XLON 15:36:41
------- ------
63 3894.00 XLON 15:38:04
------- ------
1691 3894.00 XLON 15:38:04
------- ------
514 3894.00 XLON 15:38:04
------- ------
401 3893.50 XLON 15:38:05
------- ------
490 3893.50 XLON 15:38:05
------- ------
295 3893.50 XLON 15:38:05
------- ------
42 3894.50 XLON 15:38:07
------- ------
27 3894.50 XLON 15:38:08
------- ------
92 3895.00 XLON 15:38:19
------- ------
258 3895.00 XLON 15:38:40
------- ------
857 3895.00 XLON 15:38:40
------- ------
775 3895.00 XLON 15:38:40
------- ------
367 3895.00 XLON 15:38:43
------- ------
95 3895.50 XLON 15:38:44
------- ------
123 3895.00 XLON 15:38:45
------- ------
75 3894.50 XLON 15:38:52
------- ------
119 3894.50 XLON 15:38:53
------- ------
5 3894.50 XLON 15:38:53
------- ------
85 3894.50 XLON 15:38:54
------- ------
90 3894.00 XLON 15:39:04
------- ------
86 3893.00 XLON 15:39:13
------- ------
107 3892.00 XLON 15:39:21
------- ------
101 3892.50 XLON 15:39:28
------- ------
102 3891.50 XLON 15:40:34
------- ------
200 3891.50 XLON 15:40:34
------- ------
180 3891.50 XLON 15:40:34
------- ------
569 3892.50 XLON 15:40:50
------- ------
135 3892.50 XLON 15:40:53
------- ------
39 3892.00 XLON 15:40:55
------- ------
69 3892.00 XLON 15:41:12
------- ------
594 3891.50 XLON 15:41:40
------- ------
21 3891.50 XLON 15:41:40
------- ------
99 3891.50 XLON 15:41:41
------- ------
45 3891.50 XLON 15:41:41
------- ------
83 3891.50 XLON 15:41:42
------- ------
128 3892.50 XLON 15:42:52
------- ------
108 3892.50 XLON 15:42:52
------- ------
87 3892.00 XLON 15:43:04
------- ------
198 3892.50 XLON 15:43:09
------- ------
413 3893.00 XLON 15:43:54
------- ------
61 3893.00 XLON 15:43:54
------- ------
95 3892.50 XLON 15:44:02
------- ------
217 3892.50 XLON 15:44:23
------- ------
45 3892.50 XLON 15:45:23
------- ------
204 3892.50 XLON 15:45:23
------- ------
330 3892.00 XLON 15:46:46
------- ------
215 3892.00 XLON 15:47:02
------- ------
352 3892.50 XLON 15:49:02
------- ------
197 3892.50 XLON 15:49:02
------- ------
1345 3893.00 XLON 15:50:09
------- ------
290 3893.00 XLON 15:50:09
------- ------
200 3893.00 XLON 15:50:10
------- ------
125 3893.00 XLON 15:50:10
------- ------
37 3893.00 XLON 15:50:10
------- ------
8 3893.00 XLON 15:50:11
------- ------
164 3893.00 XLON 15:50:11
------- ------
21 3893.00 XLON 15:50:11
------- ------
99 3893.00 XLON 15:50:12
------- ------
4 3893.00 XLON 15:50:12
------- ------
82 3892.00 XLON 15:51:13
------- ------
200 3894.00 XLON 15:51:43
------- ------
45 3894.00 XLON 15:51:43
------- ------
164 3893.50 XLON 15:51:53
------- ------
536 3892.50 XLON 15:51:54
------- ------
268 3892.00 XLON 15:52:01
------- ------
286 3891.50 XLON 15:52:03
------- ------
247 3891.00 XLON 15:52:07
------- ------
75 3890.00 XLON 15:52:16
------- ------
129 3889.50 XLON 15:52:44
------- ------
130 3889.50 XLON 15:52:44
------- ------
46 3889.50 XLON 15:52:55
------- ------
24 3889.50 XLON 15:53:00
------- ------
128 3889.00 XLON 15:53:03
------- ------
105 3889.00 XLON 15:53:04
------- ------
84 3888.50 XLON 15:53:29
------- ------
457 3891.50 XLON 15:55:02
------- ------
91 3891.50 XLON 15:55:02
------- ------
95 3890.50 XLON 15:55:13
------- ------
119 3890.50 XLON 15:55:14
------- ------
350 3892.50 XLON 15:56:45
------- ------
96 3892.00 XLON 15:56:50
------- ------
79 3892.00 XLON 15:56:50
------- ------
196 3892.00 XLON 15:56:50
------- ------
283 3892.00 XLON 15:56:52
------- ------
97 3891.00 XLON 15:57:05
------- ------
35 3891.00 XLON 15:57:05
------- ------
160 3891.00 XLON 15:57:05
------- ------
134 3891.50 XLON 15:57:21
------- ------
264 3892.00 XLON 15:58:04
------- ------
433 3892.00 XLON 15:58:04
------- ------
261 3891.00 XLON 15:58:19
------- ------
424 3891.00 XLON 15:58:19
------- ------
125 3892.00 XLON 15:58:36
------- ------
124 3892.00 XLON 15:58:36
------- ------
591 3891.50 XLON 15:59:07
------- ------
295 3891.00 XLON 15:59:07
------- ------
450 3892.50 XLON 15:59:52
------- ------
225 3892.00 XLON 15:59:52
------- ------
325 3891.50 XLON 15:59:59
------- ------
98 3891.50 XLON 16:00:03
------- ------
238 3891.50 XLON 16:00:03
------- ------
502 3893.00 XLON 16:00:45
------- ------
251 3892.50 XLON 16:00:58
------- ------
390 3892.00 XLON 16:01:00
------- ------
532 3892.50 XLON 16:01:16
------- ------
107 3892.50 XLON 16:01:16
------- ------
185 3893.00 XLON 16:01:38
------- ------
92 3892.50 XLON 16:01:38
------- ------
53 3893.00 XLON 16:02:38
------- ------
108 3893.00 XLON 16:02:38
------- ------
83 3893.00 XLON 16:02:38
------- ------
155 3893.00 XLON 16:02:38
------- ------
157 3893.00 XLON 16:02:38
------- ------
487 3893.00 XLON 16:02:38
------- ------
325 3892.50 XLON 16:02:42
------- ------
27 3892.50 XLON 16:02:42
------- ------
16 3892.50 XLON 16:02:42
------- ------
11 3892.50 XLON 16:02:42
------- ------
178 3892.50 XLON 16:03:12
------- ------
985 3894.00 XLON 16:03:56
------- ------
492 3893.50 XLON 16:04:01
------- ------
290 3893.50 XLON 16:04:01
------- ------
658 3893.50 XLON 16:04:01
------- ------
34 3893.00 XLON 16:04:02
------- ------
107 3893.00 XLON 16:04:47
------- ------
511 3893.00 XLON 16:04:47
------- ------
107 3893.00 XLON 16:04:47
------- ------
200 3893.00 XLON 16:04:47
------- ------
157 3893.00 XLON 16:04:47
------- ------
107 3893.00 XLON 16:04:47
------- ------
356 3893.00 XLON 16:04:47
------- ------
194 3893.00 XLON 16:05:50
------- ------
62 3893.00 XLON 16:05:50
------- ------
2008 3892.50 XLON 16:06:01
------- ------
1137 3894.00 XLON 16:07:11
------- ------
568 3893.50 XLON 16:07:15
------- ------
187 3893.50 XLON 16:07:15
------- ------
200 3893.50 XLON 16:07:16
------- ------
156 3893.00 XLON 16:07:50
------- ------
235 3893.00 XLON 16:07:50
------- ------
450 3893.00 XLON 16:07:59
------- ------
225 3892.50 XLON 16:07:59
------- ------
42 3893.00 XLON 16:08:50
------- ------
364 3893.00 XLON 16:08:50
------- ------
100 3892.50 XLON 16:08:50
------- ------
23 3892.50 XLON 16:08:50
------- ------
80 3892.50 XLON 16:08:50
------- ------
520 3892.50 XLON 16:09:14
------- ------
197 3892.50 XLON 16:09:14
------- ------
1108 3892.50 XLON 16:09:14
------- ------
160 3892.50 XLON 16:09:15
------- ------
436 3893.00 XLON 16:09:48
------- ------
57 3893.00 XLON 16:09:51
------- ------
246 3892.50 XLON 16:10:17
------- ------
687 3892.00 XLON 16:10:17
------- ------
329 3891.50 XLON 16:10:31
------- ------
55 3891.50 XLON 16:10:40
------- ------
130 3891.50 XLON 16:10:40
------- ------
272 3894.50 XLON 16:12:27
------- ------
645 3894.50 XLON 16:12:27
------- ------
458 3894.00 XLON 16:13:07
------- ------
200 3894.00 XLON 16:13:07
------- ------
194 3894.00 XLON 16:13:07
------- ------
126 3894.50 XLON 16:13:07
------- ------
260 3893.50 XLON 16:13:08
------- ------
68 3893.50 XLON 16:13:08
------- ------
200 3893.50 XLON 16:13:08
------- ------
8 3893.50 XLON 16:13:08
------- ------
220 3893.00 XLON 16:13:13
------- ------
3600 3892.50 XLON 16:14:15
------- ------
15 3893.00 XLON 16:15:06
------- ------
5402 3893.00 XLON 16:15:23
------- ------
141 3893.00 XLON 16:15:23
------- ------
550 3892.50 XLON 16:15:26
------- ------
1070 3892.50 XLON 16:15:41
------- ------
446 3892.50 XLON 16:15:43
------- ------
447 3892.50 XLON 16:15:43
------- ------
1800 3892.50 XLON 16:16:36
------- ------
2005 3892.50 XLON 16:16:36
------- ------
1291 3892.00 XLON 16:16:42
------- ------
32 3891.50 XLON 16:16:47
------- ------
307 3891.50 XLON 16:16:47
------- ------
272 3891.50 XLON 16:16:50
------- ------
204 3891.00 XLON 16:17:06
------- ------
130 3893.00 XLON 16:18:18
------- ------
196 3893.00 XLON 16:18:18
------- ------
391 3893.50 XLON 16:19:52
------- ------
9840 3893.50 XLON 16:19:52
------- ------
412 3893.50 XLON 16:19:52
------- ------
2957 3893.50 XLON 16:19:52
------- ------
778 3892.50 XLON 16:19:53
------- ------
246 3893.00 XLON 16:20:06
------- ------
1131 3892.50 XLON 16:20:48
------- ------
308 3892.50 XLON 16:20:48
------- ------
1408 3891.50 XLON 16:20:51
------- ------
228 3891.50 XLON 16:20:59
------- ------
219 3891.50 XLON 16:20:59
------- ------
15 3891.00 XLON 16:21:43
------- ------
16 3891.00 XLON 16:21:43
------- ------
890 3891.00 XLON 16:21:43
------- ------
399 3891.00 XLON 16:21:58
------- ------
87 3891.00 XLON 16:22:04
------- ------
624 3891.00 XLON 16:22:04
------- ------
498 3891.00 XLON 16:22:22
------- ------
1999 3891.00 XLON 16:22:22
------- ------
5098 3891.00 XLON 16:22:22
------- ------
195 3891.00 XLON 16:22:22
------- ------
108 3891.00 XLON 16:22:22
------- ------
174 3891.00 XLON 16:22:23
------- ------
499 3891.00 XLON 16:22:23
------- ------
243 3891.00 XLON 16:22:23
------- ------
109 3890.50 XLON 16:22:24
------- ------
200 3890.50 XLON 16:22:24
------- ------
245 3890.50 XLON 16:22:24
------- ------
243 3890.50 XLON 16:22:24
------- ------
83 3890.50 XLON 16:22:24
------- ------
107 3890.50 XLON 16:22:24
------- ------
200 3890.50 XLON 16:22:25
------- ------
245 3890.50 XLON 16:22:25
------- ------
243 3890.50 XLON 16:22:25
------- ------
249 3890.50 XLON 16:22:26
------- ------
245 3890.50 XLON 16:22:26
------- ------
243 3890.50 XLON 16:22:26
------- ------
200 3890.50 XLON 16:22:27
------- ------
245 3890.50 XLON 16:22:27
------- ------
243 3890.50 XLON 16:22:27
------- ------
92 3890.00 XLON 16:22:48
------- ------
2641 3890.00 XLON 16:22:48
------- ------
264 3890.00 XLON 16:22:48
------- ------
243 3890.00 XLON 16:22:48
------- ------
201 3890.00 XLON 16:22:48
------- ------
32 3889.50 XLON 16:22:54
------- ------
1325 3889.50 XLON 16:23:07
------- ------
526 3889.00 XLON 16:23:07
------- ------
326 3889.00 XLON 16:23:36
------- ------
491 3889.00 XLON 16:23:52
------- ------
339 3889.00 XLON 16:23:52
------- ------
1307 3889.00 XLON 16:23:52
------- ------
1716 3888.50 XLON 16:23:55
------- ------
489 3888.50 XLON 16:24:02
------- ------
1080 3888.50 XLON 16:24:02
------- ------
499 3888.50 XLON 16:24:03
------- ------
677 3888.50 XLON 16:24:03
------- ------
499 3888.50 XLON 16:24:04
------- ------
933 3888.50 XLON 16:24:04
------- ------
270 3888.50 XLON 16:24:04
------- ------
238 3888.50 XLON 16:24:04
------- ------
94 3888.50 XLON 16:24:04
------- ------
141 3888.50 XLON 16:24:04
------- ------
96 3888.50 XLON 16:24:06
------- ------
7 3888.50 XLON 16:24:15
------- ------
67 3890.00 XLON 16:24:58
------- ------
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
POSFZGZNNMFGZZM
(END) Dow Jones Newswires
July 22, 2022 02:00 ET (06:00 GMT)
Unilever (LSE:ULVR)
Historical Stock Chart
From Mar 2024 to Apr 2024
Unilever (LSE:ULVR)
Historical Stock Chart
From Apr 2023 to Apr 2024
