Unilever PLC Transaction in Own Shares

RNS Number : 9928O

Unilever PLC

17 May 2024

TRANSACTIONS IN OWN SECURITIES

17 May 2024

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

Ordinary Shares

Date of purchases: 17 May 2024

Number of ordinary shares purchased: 465,852

Highest price paid per share: GBP 43.2500

Lowest price paid per share: GBP 42.9600

Volume weighted average price paid per share: GBP 43.1596

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 17 May 2024, as announced on that date.

Following the purchase of these shares, Unilever holds 16,647,424 of its ordinary shares in treasury and has 2,504,849,914 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	43.1642	356,927
BATS	43.1707	2,392
Chi-X	43.1422	77,652
Turquoise	43.1490	28,881
Aquis	0.0000	0

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 bought	Price (GBP)	Trading Venue	Time (BST)
294	42.96	XLON	09:48:42
64	42.96	XLON	09:48:42
9	42.96	XLON	09:48:41
217	42.98	XLON	09:54:12
264	42.98	XLON	10:01:02
124	42.97	XLON	10:01:15
149	42.97	XLON	10:01:15
8	42.97	XLON	10:05:29
190	42.97	XLON	10:06:01
72	42.97	XLON	10:05:50
1	42.97	XLON	10:06:01
198	43.00	XLON	10:07:00
13	43.01	XLON	10:09:41
63	43.02	XLON	10:09:46
101	43.02	XLON	10:09:47
115	43.02	XLON	10:09:47
3	43.02	XLON	10:09:48
108	43.02	XLON	10:09:48
158	43.02	XLON	10:09:48
82	43.02	XLON	10:09:53
120	43.08	XLON	10:15:12
304	43.08	XLON	10:15:20
122	43.08	XLON	10:15:20
118	43.07	XLON	10:15:20
110	43.07	XLON	10:15:20
247	43.07	XLON	10:15:20
117	43.07	XLON	10:15:20
45	43.07	XLON	10:15:20
185	43.07	XLON	10:15:23
117	43.07	XLON	10:15:23
353	43.08	XLON	10:15:29
9	43.08	XLON	10:15:32
280	43.08	XLON	10:15:32
198	43.08	XLON	10:15:35
176	43.09	XLON	10:15:42
15	43.09	XLON	10:15:42
217	43.09	XLON	10:15:48
15	43.09	XLON	10:15:48
237	43.09	XLON	10:15:51
136	43.09	XLON	10:15:54
56	43.09	XLON	10:15:54
19	43.09	XLON	10:15:54
125	43.09	XLON	10:16:00
69	43.09	XLON	10:16:00
14	43.09	XLON	10:16:00
170	43.09	XLON	10:16:01
74	43.09	XLON	10:16:01
43	43.07	XLON	10:16:40
871	43.07	XLON	10:16:40
386	43.08	XLON	10:16:19
314	43.08	XLON	10:16:19
10	43.08	XLON	10:16:20
250	43.08	XLON	10:16:20
250	43.06	XLON	10:16:44
170	43.06	XLON	10:16:44
63	43.06	XLON	10:16:44
9	43.06	XLON	10:16:48
250	43.06	XLON	10:16:53
299	43.04	XLON	10:17:32
244	43.04	XLON	10:18:04
331	43.04	XLON	10:19:11
521	43.04	XLON	10:19:11
249	43.04	XLON	10:19:42
352	43.02	XLON	10:20:00
524	43.00	XLON	10:20:26
241	43.02	XLON	10:20:34
817	43.02	XLON	10:20:34
751	43.01	XLON	10:21:10
198	43.01	XLON	10:21:10
201	43.03	XLON	10:22:04
879	43.03	XLON	10:23:30
180	43.03	XLON	10:23:30
221	43.03	XLON	10:23:30
648	43.02	XLON	10:27:39
321	43.02	XLON	10:28:06
243	43.03	XLON	10:29:03
704	43.02	XLON	10:32:20
285	43.00	XLON	10:44:29
291	43.01	XLON	10:45:32
130	43.01	XLON	10:45:32
860	42.99	XLON	10:46:16
499	43.00	XLON	10:46:42
3	43.02	XLON	10:49:59
391	43.02	XLON	10:50:00
230	43.02	XLON	10:50:00
3	43.01	XLON	10:50:29
3	43.01	XLON	10:50:44
263	43.02	XLON	10:51:35
192	43.02	XLON	10:51:35
241	43.02	XLON	10:53:20
3	43.02	XLON	10:52:44
3	43.02	XLON	10:53:14
3	43.02	XLON	10:52:59
3	43.01	XLON	10:55:14
274	43.01	XLON	10:55:23
263	43.01	XLON	10:55:10
404	43.01	XLON	10:55:23
3	43.01	XLON	10:56:29
3	43.01	XLON	10:56:59
3	43.01	XLON	10:56:44
3	43.01	XLON	10:56:14
3	43.01	XLON	10:57:44
192	43.01	XLON	10:57:53
3	43.01	XLON	10:57:14
3	43.01	XLON	10:57:29
395	43.01	XLON	10:57:53
339	43.01	XLON	11:00:06
456	43.01	XLON	11:02:11
208	43.01	XLON	11:06:54
224	43.01	XLON	11:06:54
218	43.01	XLON	11:06:54
148	43.01	XLON	11:06:54
263	43.01	XLON	11:09:31
326	42.99	XLON	11:10:12
161	42.99	XLON	11:10:12
10	42.99	XLON	11:10:12
501	43.00	XLON	11:13:57
580	43.00	XLON	11:14:00
491	43.00	XLON	11:14:30
397	43.00	XLON	11:14:30
926	42.99	XLON	11:18:57
193	43.03	XLON	11:24:12
271	43.03	XLON	11:24:04
206	43.03	XLON	11:24:04
154	43.03	XLON	11:24:12
210	43.03	XLON	11:24:12
53	43.03	XLON	11:24:12
823	43.03	XLON	11:30:26
290	43.03	XLON	11:34:21
868	43.04	XLON	11:38:59
155	43.04	XLON	11:38:59
238	43.04	XLON	11:38:59
140	43.04	XLON	11:38:59
108	43.04	XLON	11:38:59
619	43.04	XLON	11:43:00
426	43.06	XLON	11:45:32
255	43.06	CHIX	11:45:32
21	43.06	CHIX	11:45:32
31	43.07	XLON	11:44:33
122	43.07	XLON	11:44:33
15	43.07	XLON	11:44:33
15	43.07	XLON	11:44:38
153	43.07	XLON	11:44:38
587	43.06	XLON	11:46:53
347	43.06	CHIX	11:46:53
39	43.07	XLON	11:45:41
262	43.07	XLON	11:45:41
15	43.07	XLON	11:45:41
339	43.06	XLON	11:47:04
239	43.06	XLON	11:48:30
281	43.06	CHIX	11:48:30
160	43.05	XLON	11:48:30
126	43.05	XLON	11:48:30
22	43.05	XLON	11:48:30
409	43.06	CHIX	11:50:44
689	43.06	XLON	11:50:44
298	43.06	CHIX	11:50:44
192	43.06	XLON	11:52:40
210	43.06	CHIX	11:52:41
895	43.06	XLON	11:58:06
88	43.07	XLON	11:58:00
218	43.07	XLON	11:58:00
214	43.07	XLON	11:58:00
30	43.07	XLON	11:58:00
212	43.07	XLON	11:58:00
283	43.07	CHIX	11:58:00
239	43.06	CHIX	11:58:06
12	43.06	CHIX	11:58:15
71	43.06	CHIX	11:58:15
34	43.06	CHIX	11:58:06
279	43.07	XLON	11:58:05
281	43.06	CHIX	11:58:31
167	43.06	CHIX	11:58:31
32	43.06	CHIX	12:03:05
269	43.07	CHIX	12:01:50
284	43.07	CHIX	12:02:46
111	43.07	XLON	12:04:26
328	43.07	XLON	12:04:26
509	43.07	XLON	12:04:26
364	43.07	CHIX	12:04:26
191	43.07	CHIX	12:05:06
591	43.07	XLON	12:06:13
268	43.07	CHIX	12:06:13
887	43.07	XLON	12:09:43
240	43.08	CHIX	12:08:35
931	43.08	XLON	12:08:39
226	43.08	XLON	12:08:40
2	43.08	XLON	12:08:41
247	43.08	XLON	12:08:41
100	43.08	CHIX	12:09:33
171	43.08	CHIX	12:09:33
34	43.10	CHIX	12:14:12
156	43.10	CHIX	12:14:12
523	43.10	CHIX	12:15:42
923	43.10	XLON	12:15:42
384	43.10	XLON	12:15:42
159	43.11	XLON	12:16:29
871	43.11	XLON	12:17:11
717	43.11	CHIX	12:17:11
334	43.12	XLON	12:16:52
157	43.12	XLON	12:16:52
561	43.12	XLON	12:16:57
124	43.11	XLON	12:17:11
150	43.11	XLON	12:17:11
92	43.11	XLON	12:17:11
208	43.10	CHIX	12:20:03
510	43.10	XLON	12:19:36
529	43.10	XLON	12:20:03
577	43.10	CHIX	12:21:00
265	43.10	CHIX	12:21:11
219	43.10	CHIX	12:21:16
444	43.10	XLON	12:21:16
867	43.11	XLON	12:25:15
277	43.11	CHIX	12:25:15
300	43.11	CHIX	12:25:15
249	43.11	XLON	12:25:15
40	43.11	XLON	12:25:15
412	43.09	CHIX	12:26:41
234	43.09	XLON	12:26:41
47	43.07	XLON	12:31:47
585	43.08	XLON	12:34:40
261	43.08	CHIX	12:34:40
228	43.08	TRQX	12:34:40
260	43.07	XLON	12:35:06
317	43.08	TRQX	12:35:06
71	43.08	CHIX	12:35:09
132	43.08	XLON	12:35:09
608	43.08	XLON	12:35:09
203	43.08	CHIX	12:35:11
200	43.08	CHIX	12:35:11
129	43.08	CHIX	12:35:11
352	43.09	XLON	12:39:02
584	43.09	CHIX	12:39:02
195	43.10	XLON	12:40:02
204	43.10	CHIX	12:40:02
228	43.09	XLON	12:42:31
506	43.09	XLON	12:43:53
675	43.09	XLON	12:43:55
150	43.09	XLON	12:43:55
525	43.09	XLON	12:44:03
184	43.09	CHIX	12:45:18
562	43.09	CHIX	12:45:18
303	43.08	XLON	12:45:18
301	43.09	CHIX	12:45:18
143	43.08	CHIX	12:46:27
167	43.08	CHIX	12:46:27
256	43.08	XLON	12:46:27
200	43.08	CHIX	12:46:27
232	43.08	XLON	12:46:27
50	43.08	CHIX	12:47:14
359	43.09	CHIX	12:48:53
20	43.11	TRQX	12:55:01
249	43.11	TRQX	12:55:02
216	43.12	XLON	12:53:51
15	43.12	XLON	12:53:51
37	43.12	XLON	12:53:51
15	43.12	XLON	12:53:52
902	43.12	XLON	12:53:52
225	43.12	XLON	12:53:53
15	43.12	XLON	12:53:53
405	43.12	CHIX	12:53:56
76	43.12	CHIX	12:53:56
891	43.11	XLON	12:55:02
405	43.12	CHIX	12:54:02
199	43.12	CHIX	12:54:03
52	43.12	CHIX	12:54:03
293	43.11	CHIX	12:55:02
251	43.12	XLON	12:54:05
466	43.10	XLON	12:55:27
100	43.10	CHIX	12:56:05
131	43.10	TRQX	12:56:06
250	43.10	XLON	12:56:07
933	43.10	XLON	12:56:29
100	43.10	CHIX	12:56:31
157	43.10	CHIX	12:56:29
78	43.10	CHIX	12:56:31
400	43.10	CHIX	12:56:31
86	43.10	TRQX	12:56:29
301	43.10	TRQX	12:56:42
69	43.11	TRQX	12:56:29
25	43.11	TRQX	12:56:29
131	43.11	TRQX	12:56:29
61	43.10	XLON	12:56:31
244	43.10	XLON	12:56:31
421	43.10	XLON	12:56:31
25	43.10	CHIX	12:56:42
174	43.10	CHIX	12:56:42
401	43.10	CHIX	12:57:07
356	43.10	XLON	12:57:07
248	43.13	TRQX	12:59:35
74	43.13	CHIX	12:59:35
405	43.13	CHIX	12:59:35
29	43.13	TRQX	13:01:04
192	43.13	TRQX	13:01:04
423	43.13	TRQX	13:01:04
26	43.13	TRQX	13:01:04
927	43.13	XLON	13:00:38
800	43.13	CHIX	13:01:04
364	43.13	XLON	13:01:04
264	43.13	XLON	13:01:04
466	43.13	XLON	13:02:51
297	43.13	XLON	13:03:05
262	43.13	XLON	13:03:42
713	43.14	CHIX	13:03:42
575	43.14	TRQX	13:03:42
520	43.13	XLON	13:03:42
169	43.12	TRQX	13:03:49
83	43.12	TRQX	13:03:49
169	43.11	CHIX	13:03:49
84	43.11	CHIX	13:03:49
417	43.11	CHIX	13:03:51
150	43.11	CHIX	13:03:51
356	43.11	XLON	13:03:51
199	43.11	CHIX	13:04:00
337	43.11	CHIX	13:04:17
252	43.12	TRQX	13:06:10
293	43.12	CHIX	13:06:10
479	43.12	XLON	13:05:48
325	43.12	XLON	13:05:48
291	43.12	XLON	13:06:10
230	43.12	TRQX	13:06:10
347	43.12	XLON	13:06:15
259	43.11	CHIX	13:06:29
263	43.10	XLON	13:06:37
301	43.11	TRQX	13:06:32
227	43.12	XLON	13:07:50
211	43.12	XLON	13:07:50
297	43.13	TRQX	13:10:45
145	43.14	XLON	13:09:35
169	43.14	XLON	13:09:35
654	43.13	CHIX	13:10:45
941	43.13	XLON	13:10:45
25	43.14	TRQX	13:10:47
24	43.17	TRQX	13:13:34
474	43.17	TRQX	13:13:34
620	43.17	CHIX	13:13:34
729	43.17	XLON	13:13:34
112	43.17	XLON	13:13:34
257	43.18	CHIX	13:15:46
368	43.18	XLON	13:15:18
463	43.18	XLON	13:15:18
727	43.18	XLON	13:15:46
296	43.18	TRQX	13:15:46
233	43.18	CHIX	13:15:46
193	43.18	XLON	13:15:46
113	43.18	CHIX	13:17:00
161	43.18	CHIX	13:17:00
310	43.18	XLON	13:17:00
216	43.18	TRQX	13:17:00
265	43.18	XLON	13:17:23
299	43.18	CHIX	13:17:37
336	43.18	XLON	13:17:37
310	43.18	XLON	13:18:47
358	43.17	XLON	13:22:23
453	43.17	CHIX	13:22:23
231	43.17	XLON	13:23:34
170	43.16	XLON	13:23:34
93	43.16	XLON	13:23:34
242	43.15	CHIX	13:25:34
227	43.15	XLON	13:24:22
84	43.17	XLON	13:27:12
718	43.17	XLON	13:27:12
488	43.18	XLON	13:30:29
50	43.18	XLON	13:30:29
424	43.18	CHIX	13:27:57
346	43.18	TRQX	13:30:29
249	43.18	CHIX	13:30:29
259	43.18	XLON	13:30:29
333	43.16	CHIX	13:32:35
202	43.16	TRQX	13:34:30
258	43.16	XLON	13:34:30
254	43.16	CHIX	13:34:30
250	43.15	TRQX	13:35:38
164	43.15	CHIX	13:37:23
511	43.15	XLON	13:37:45
211	43.15	CHIX	13:37:45
10	43.15	CHIX	13:37:45
335	43.15	XLON	13:37:45
210	43.15	XLON	13:37:45
268	43.16	TRQX	13:40:50
934	43.15	XLON	13:41:02
5	43.15	XLON	13:41:02
320	43.14	XLON	13:41:29
282	43.14	CHIX	13:41:29
92	43.14	CHIX	13:41:29
245	43.14	CHIX	13:41:30
221	43.13	CHIX	13:45:13
316	43.13	XLON	13:45:25
210	43.13	XLON	13:45:25
192	43.13	XLON	13:47:27
104	43.14	XLON	13:47:27
206	43.14	XLON	13:47:28
261	43.14	TRQX	13:47:28
190	43.15	XLON	13:47:34
127	43.15	XLON	13:47:34
679	43.15	XLON	13:49:33
166	43.15	XLON	13:49:33
143	43.15	CHIX	13:49:33
292	43.15	CHIX	13:49:33
310	43.15	TRQX	13:49:33
199	43.14	TRQX	13:50:06
290	43.15	CHIX	13:49:33
346	43.15	XLON	13:49:33
178	43.15	XLON	13:49:33
68	43.15	XLON	13:49:33
275	43.15	XLON	13:49:33
407	43.15	XLON	13:50:06
263	43.15	XLON	13:50:06
184	43.15	XLON	13:50:06
208	43.14	XLON	13:50:06
218	43.13	XLON	13:51:03
214	43.13	CHIX	13:51:03
195	43.11	XLON	13:53:04
97	43.11	XLON	13:53:14
99	43.11	XLON	13:53:14
120	43.11	XLON	13:53:24
76	43.11	XLON	13:53:24
130	43.11	XLON	13:53:34
66	43.11	XLON	13:53:34
126	43.11	XLON	13:53:46
74	43.11	CHIX	13:55:02
100	43.11	CHIX	13:55:02
194	43.11	CHIX	13:55:02
220	43.11	TRQX	13:55:05
822	43.11	XLON	13:55:05
805	43.11	XLON	13:55:23
209	43.11	XLON	13:55:23
231	43.11	XLON	13:55:23
168	43.11	XLON	13:55:23
92	43.11	XLON	13:55:23
150	43.11	XLON	13:55:23
148	43.11	XLON	13:55:23
121	43.11	XLON	13:55:23
750	43.13	XLON	14:01:37
183	43.13	XLON	14:01:37
250	43.13	XLON	14:01:37
174	43.14	XLON	14:01:42
210	43.14	XLON	14:01:42
1000	43.14	XLON	14:01:43
180	43.14	XLON	14:01:45
178	43.14	XLON	14:01:45
160	43.14	XLON	14:01:45
500	43.14	XLON	14:01:46
500	43.14	XLON	14:01:56
206	43.17	XLON	14:02:01
69	43.17	XLON	14:02:01
92	43.17	XLON	14:02:01
162	43.17	XLON	14:02:01
341	43.17	XLON	14:02:01
192	43.17	XLON	14:02:01
155	43.17	XLON	14:02:01
92	43.17	XLON	14:02:01
162	43.17	XLON	14:02:01
270	43.16	XLON	14:02:06
76	43.16	XLON	14:02:06
178	43.16	XLON	14:02:06
100	43.16	CHIX	14:02:06
382	43.15	XLON	14:02:10
490	43.15	XLON	14:02:21
232	43.16	CHIX	14:02:07
99	43.16	CHIX	14:02:07
135	43.16	CHIX	14:02:07
657	43.15	TRQX	14:02:24
320	43.15	XLON	14:02:24
9	43.15	TRQX	14:02:24
260	43.15	TRQX	14:02:24
228	43.14	TRQX	14:02:48
220	43.14	XLON	14:02:48
731	43.14	CHIX	14:02:48
337	43.15	XLON	14:04:22
190	43.16	XLON	14:08:22
227	43.16	XLON	14:08:22
500	43.16	XLON	14:08:22
250	43.16	XLON	14:08:22
134	43.16	XLON	14:08:22
236	43.16	XLON	14:08:22
250	43.16	XLON	14:08:22
433	43.16	CHIX	14:08:22
164	43.16	XLON	14:08:27
748	43.16	XLON	14:08:27
213	43.16	XLON	14:08:27
173	43.16	XLON	14:08:27
252	43.16	XLON	14:08:27
164	43.16	XLON	14:08:27
1000	43.16	XLON	14:08:27
460	43.16	XLON	14:08:27
61	43.16	XLON	14:10:04
237	43.16	XLON	14:10:04
243	43.17	CHIX	14:08:48
300	43.17	XLON	14:09:04
182	43.17	XLON	14:09:07
188	43.17	XLON	14:09:18
183	43.17	XLON	14:09:40
212	43.17	XLON	14:09:40
214	43.17	CHIX	14:09:47
178	43.17	XLON	14:10:03
726	43.17	CHIX	14:10:08
324	43.17	TRQX	14:10:08
578	43.17	XLON	14:10:08
277	43.17	XLON	14:10:08
244	43.17	CHIX	14:10:08
318	43.17	TRQX	14:10:08
383	43.16	TRQX	14:10:33
290	43.16	XLON	14:10:33
426	43.15	TRQX	14:11:04
527	43.15	XLON	14:11:04
96	43.17	XLON	14:12:12
166	43.17	XLON	14:12:12
265	43.17	TRQX	14:12:37
26	43.17	TRQX	14:13:57
200	43.17	TRQX	14:13:57
571	43.17	CHIX	14:13:57
55	43.17	CHIX	14:13:57
833	43.17	XLON	14:13:57
320	43.17	XLON	14:13:57
149	43.17	XLON	14:13:57
353	43.17	XLON	14:13:57
235	43.17	TRQX	14:13:57
396	43.17	CHIX	14:13:57
713	43.16	XLON	14:13:57
91	43.16	TRQX	14:14:00
218	43.16	XLON	14:14:21
378	43.16	XLON	14:14:21
231	43.19	CHIX	14:17:47
100	43.19	CHIX	14:17:47
829	43.19	XLON	14:19:10
319	43.19	TRQX	14:19:10
421	43.20	CHIX	14:19:07
761	43.20	XLON	14:19:08
161	43.18	TRQX	14:20:00
17	43.18	XLON	14:19:19
932	43.18	XLON	14:19:11
336	43.19	CHIX	14:19:12
688	43.19	CHIX	14:19:40
370	43.19	XLON	14:19:40
241	43.18	BATE	14:23:18
250	43.19	XLON	14:19:45
862	43.18	XLON	14:23:18
219	43.19	XLON	14:19:48
360	43.18	XLON	14:23:18
168	43.19	CHIX	14:22:50
57	43.19	CHIX	14:22:50
230	43.18	XLON	14:23:29
34	43.18	XLON	14:23:29
370	43.18	XLON	14:23:29
296	43.18	CHIX	14:23:46
410	43.19	CHIX	14:25:00
641	43.19	CHIX	14:26:07
144	43.19	CHIX	14:26:12
379	43.19	CHIX	14:26:12
200	43.19	XLON	14:26:09
666	43.19	XLON	14:26:13
901	43.19	XLON	14:26:13
489	43.19	BATE	14:26:09
439	43.19	BATE	14:26:12
6	43.19	CHIX	14:26:12
349	43.19	CHIX	14:26:13
2	43.19	CHIX	14:26:12
83	43.19	CHIX	14:26:18
60	43.19	CHIX	14:26:18
100	43.19	CHIX	14:26:18
41	43.19	XLON	14:26:19
701	43.19	XLON	14:26:19
592	43.19	TRQX	14:26:19
87	43.19	TRQX	14:26:19
82	43.19	TRQX	14:26:19
76	43.19	XLON	14:26:19
498	43.19	XLON	14:26:19
136	43.19	TRQX	14:26:19
87	43.19	TRQX	14:26:19
367	43.18	XLON	14:26:24
404	43.18	TRQX	14:26:25
16	43.18	CHIX	14:26:43
12	43.18	CHIX	14:26:43
20	43.18	CHIX	14:26:43
14	43.18	CHIX	14:26:43
36	43.18	CHIX	14:26:44
43	43.18	CHIX	14:26:44
17	43.18	CHIX	14:26:45
112	43.18	CHIX	14:26:45
13	43.18	CHIX	14:26:45
26	43.18	CHIX	14:26:46
22	43.18	CHIX	14:26:47
23	43.18	CHIX	14:27:02
651	43.17	XLON	14:28:00
61	43.17	XLON	14:28:00
237	43.17	XLON	14:28:00
325	43.18	CHIX	14:27:21
62	43.17	XLON	14:28:00
206	43.17	XLON	14:28:00
243	43.17	XLON	14:28:59
62	43.17	XLON	14:29:02
139	43.17	XLON	14:29:02
36	43.17	XLON	14:29:02
127	43.17	XLON	14:29:02
33	43.17	CHIX	14:29:02
574	43.16	XLON	14:29:02
12	43.17	CHIX	14:29:03
16	43.17	CHIX	14:29:03
353	43.17	CHIX	14:29:03
460	43.18	CHIX	14:29:22
22	43.18	CHIX	14:29:22
486	43.18	XLON	14:29:43
746	43.18	CHIX	14:29:43
369	43.18	TRQX	14:29:43
226	43.18	CHIX	14:29:43
356	43.17	CHIX	14:29:58
341	43.17	XLON	14:29:58
20	43.16	TRQX	14:29:58
170	43.16	TRQX	14:29:58
19	43.16	TRQX	14:29:58
119	43.16	XLON	14:29:58
477	43.16	XLON	14:29:58
43	43.16	CHIX	14:29:59
136	43.16	CHIX	14:29:58
265	43.16	CHIX	14:29:59
289	43.16	XLON	14:29:58
211	43.16	TRQX	14:29:59
267	43.16	XLON	14:29:59
255	43.16	BATE	14:30:01
255	43.16	BATE	14:30:01
332	43.16	CHIX	14:30:01
224	43.16	BATE	14:30:01
61	43.16	XLON	14:30:01
156	43.16	XLON	14:30:01
23	43.15	BATE	14:30:04
95	43.15	BATE	14:30:04
161	43.15	BATE	14:30:04
200	43.15	TRQX	14:30:02
462	43.15	CHIX	14:30:04
243	43.15	CHIX	14:30:03
682	43.15	XLON	14:30:02
425	43.15	XLON	14:30:03
159	43.15	XLON	14:30:03
22	43.15	XLON	14:30:04
318	43.15	XLON	14:30:04
143	43.15	XLON	14:30:04
295	43.15	CHIX	14:30:04
338	43.15	CHIX	14:30:04
100	43.14	TRQX	14:30:05
200	43.14	TRQX	14:30:05
25	43.14	BATE	14:30:06
14	43.14	BATE	14:30:06
109	43.14	BATE	14:30:06
62	43.14	BATE	14:30:06
422	43.14	CHIX	14:30:10
101	43.14	CHIX	14:30:10
255	43.14	XLON	14:30:10
215	43.14	XLON	14:30:10
316	43.14	XLON	14:30:10
102	43.14	TRQX	14:30:10
415	43.14	TRQX	14:30:10
19	43.13	XLON	14:30:10
100	43.14	XLON	14:30:10
16	43.13	XLON	14:30:10
71	43.14	XLON	14:30:10
13	43.13	XLON	14:30:10
98	43.13	CHIX	14:30:10
29	43.13	CHIX	14:30:10
25	43.13	CHIX	14:30:10
12	43.13	CHIX	14:30:10
19	43.13	CHIX	14:30:10
21	43.14	XLON	14:30:10
19	43.14	XLON	14:30:10
222	43.14	XLON	14:30:10
322	43.13	XLON	14:30:20
61	43.13	XLON	14:30:30
113	43.13	XLON	14:30:30
20	43.13	XLON	14:30:30
210	43.12	CHIX	14:30:33
190	43.12	CHIX	14:30:33
251	43.12	XLON	14:30:33
234	43.12	CHIX	14:30:33
36	43.14	CHIX	14:31:37
600	43.14	CHIX	14:31:37
210	43.14	TRQX	14:31:37
643	43.14	XLON	14:31:37
54	43.14	XLON	14:31:37
159	43.14	XLON	14:31:37
67	43.14	XLON	14:31:37
23	43.12	XLON	14:31:38
315	43.13	XLON	14:31:38
106	43.13	XLON	14:31:38
92	43.13	XLON	14:31:38
350	43.13	CHIX	14:31:38
4	43.13	CHIX	14:31:38
409	43.12	CHIX	14:31:51
151	43.12	TRQX	14:31:51
100	43.12	TRQX	14:31:51
95	43.12	TRQX	14:31:51
314	43.13	XLON	14:32:03
428	43.13	CHIX	14:32:07
218	43.13	XLON	14:32:07
318	43.13	XLON	14:32:07
242	43.12	XLON	14:33:12
5	43.12	XLON	14:33:11
147	43.13	TRQX	14:33:18
60	43.13	TRQX	14:33:18
163	43.13	CHIX	14:33:18
262	43.13	CHIX	14:33:18
17	43.13	XLON	14:33:18
10	43.13	XLON	14:33:18
405	43.13	XLON	14:33:18
304	43.10	CHIX	14:33:59
105	43.10	TRQX	14:33:59
61	43.10	TRQX	14:33:59
13	43.10	TRQX	14:33:59
30	43.10	TRQX	14:33:59
23	43.10	TRQX	14:33:59
294	43.10	CHIX	14:34:05
226	43.10	TRQX	14:34:05
811	43.10	XLON	14:34:05
65	43.10	TRQX	14:34:05
170	43.10	TRQX	14:34:05
79	43.10	XLON	14:34:05
219	43.10	XLON	14:34:05
306	43.09	XLON	14:34:08
205	43.09	CHIX	14:34:59
47	43.09	XLON	14:34:53
73	43.09	XLON	14:34:53
130	43.09	XLON	14:34:59
129	43.09	XLON	14:34:59
254	43.09	CHIX	14:34:59
209	43.10	TRQX	14:35:12
27	43.10	TRQX	14:35:12
239	43.10	CHIX	14:35:12
115	43.10	XLON	14:35:12
79	43.10	XLON	14:35:12
282	43.10	XLON	14:35:12
65	43.09	CHIX	14:35:12
65	43.09	CHIX	14:35:12
439	43.09	XLON	14:35:23
200	43.09	CHIX	14:35:24
34	43.09	CHIX	14:35:24
398	43.09	TRQX	14:35:24
576	43.08	XLON	14:35:51
607	43.09	XLON	14:36:05
676	43.10	XLON	14:36:36
212	43.10	CHIX	14:36:47
67	43.10	CHIX	14:36:47
100	43.10	CHIX	14:36:47
278	43.10	CHIX	14:36:47
175	43.10	TRQX	14:36:47
4	43.10	TRQX	14:36:47
15	43.10	TRQX	14:36:47
40	43.10	TRQX	14:36:47
88	43.10	TRQX	14:36:47
40	43.10	TRQX	14:36:47
87	43.10	XLON	14:36:47
87	43.10	XLON	14:36:47
59	43.10	XLON	14:36:47
100	43.10	XLON	14:36:59
158	43.10	XLON	14:36:59
80	43.11	CHIX	14:37:00
345	43.11	CHIX	14:37:00
178	43.09	TRQX	14:37:37
86	43.09	TRQX	14:37:27
100	43.10	XLON	14:37:11
51	43.09	XLON	14:37:27
697	43.09	XLON	14:37:27
127	43.09	XLON	14:37:27
287	43.10	XLON	14:37:15
478	43.09	XLON	14:37:37
158	43.09	TRQX	14:37:37
44	43.09	TRQX	14:37:37
100	43.09	XLON	14:37:37
121	43.09	XLON	14:37:37
1	43.08	XLON	14:37:44
245	43.08	XLON	14:37:44
345	43.09	CHIX	14:38:00
473	43.10	CHIX	14:38:31
273	43.10	CHIX	14:38:31
901	43.10	XLON	14:38:31
256	43.10	TRQX	14:38:31
263	43.10	TRQX	14:39:10
345	43.11	CHIX	14:39:03
510	43.11	CHIX	14:39:03
46	43.11	CHIX	14:39:03
355	43.10	XLON	14:39:08
230	43.10	TRQX	14:39:11
385	43.12	CHIX	14:39:56
390	43.12	XLON	14:39:56
313	43.13	CHIX	14:39:51
12	43.12	CHIX	14:39:56
500	43.12	CHIX	14:39:56
100	43.12	XLON	14:39:56
205	43.12	XLON	14:39:56
204	43.12	CHIX	14:40:41
742	43.11	XLON	14:41:01
179	43.12	CHIX	14:40:57
72	43.12	CHIX	14:40:57
251	43.12	CHIX	14:41:01
274	43.13	TRQX	14:41:37
101	43.14	CHIX	14:41:12
67	43.14	CHIX	14:41:12
124	43.14	CHIX	14:41:12
100	43.14	CHIX	14:41:12
49	43.14	CHIX	14:41:12
100	43.14	CHIX	14:41:12
86	43.14	CHIX	14:41:12
100	43.14	CHIX	14:41:12
213	43.14	CHIX	14:41:13
75	43.14	XLON	14:41:14
413	43.14	XLON	14:41:14
193	43.13	XLON	14:41:37
100	43.13	XLON	14:41:37
100	43.13	XLON	14:41:37
100	43.13	XLON	14:41:37
34	43.13	XLON	14:41:37
250	43.13	XLON	14:41:37
436	43.13	CHIX	14:41:37
308	43.13	CHIX	14:41:37
105	43.13	CHIX	14:41:37
591	43.13	CHIX	14:41:37
24	43.13	TRQX	14:41:37
171	43.13	TRQX	14:41:37
319	43.12	XLON	14:41:59
237	43.12	XLON	14:41:59
88	43.12	CHIX	14:42:27
80	43.12	CHIX	14:42:34
100	43.12	CHIX	14:42:34
292	43.12	XLON	14:42:20
190	43.12	TRQX	14:42:34
29	43.12	XLON	14:42:34
245	43.12	XLON	14:42:34
481	43.12	TRQX	14:42:35
60	43.12	CHIX	14:42:34
89	43.12	CHIX	14:42:35
47	43.12	CHIX	14:42:34
18	43.12	CHIX	14:42:34
55	43.12	CHIX	14:42:34
47	43.12	CHIX	14:42:35
370	43.12	CHIX	14:42:35
276	43.12	TRQX	14:43:59
35	43.12	CHIX	14:44:31
237	43.12	CHIX	14:44:31
203	43.13	XLON	14:43:26
29	43.13	XLON	14:43:26
858	43.12	XLON	14:43:43
193	43.13	XLON	14:43:31
45	43.13	XLON	14:43:31
238	43.13	XLON	14:43:34
204	43.13	XLON	14:43:38
19	43.13	XLON	14:43:38
245	43.13	XLON	14:43:42
90	43.12	XLON	14:43:59
184	43.12	XLON	14:43:59
697	43.12	XLON	14:44:31
296	43.13	XLON	14:44:10
183	43.13	XLON	14:44:10
79	43.13	XLON	14:44:14
135	43.13	XLON	14:44:14
21	43.13	XLON	14:44:14
180	43.13	XLON	14:44:18
55	43.13	XLON	14:44:18
197	43.13	XLON	14:44:22
38	43.13	XLON	14:44:22
207	43.13	XLON	14:44:25
37	43.13	XLON	14:44:25
38	43.13	XLON	14:44:29
198	43.13	XLON	14:44:29
1	43.12	CHIX	14:44:31
242	43.12	CHIX	14:44:31
666	43.12	CHIX	14:44:31
12	43.12	CHIX	14:44:31
406	43.12	CHIX	14:44:31
25	43.12	CHIX	14:44:31
29	43.12	CHIX	14:44:31
18	43.12	CHIX	14:44:31
196	43.12	XLON	14:44:31
104	43.11	TRQX	14:44:53
108	43.11	TRQX	14:44:53
10	43.11	XLON	14:44:53
646	43.11	XLON	14:44:53
308	43.12	XLON	14:44:50
470	43.10	XLON	14:45:10
161	43.10	CHIX	14:45:10
305	43.10	CHIX	14:45:10
227	43.11	XLON	14:45:08
278	43.10	CHIX	14:45:10
230	43.11	XLON	14:45:25
214	43.11	XLON	14:45:30
1	43.11	XLON	14:45:35
212	43.11	XLON	14:45:35
23	43.12	XLON	14:45:59
732	43.12	XLON	14:45:57
420	43.12	CHIX	14:45:57
101	43.12	CHIX	14:45:57
166	43.13	XLON	14:45:52
411	43.13	XLON	14:45:52
100	43.13	XLON	14:45:52
148	43.13	XLON	14:45:57
66	43.13	XLON	14:45:57
45	43.14	XLON	14:46:19
62	43.14	XLON	14:46:19
109	43.14	XLON	14:46:19
72	43.14	XLON	14:46:24
143	43.14	XLON	14:46:24
92	43.14	XLON	14:46:27
102	43.14	XLON	14:46:27
99	43.14	XLON	14:46:32
117	43.14	XLON	14:46:32
114	43.14	XLON	14:46:37
174	43.14	XLON	14:46:39
57	43.14	XLON	14:46:39
119	43.14	XLON	14:46:47
372	43.14	XLON	14:46:51
205	43.14	CHIX	14:46:56
68	43.14	XLON	14:47:00
210	43.14	XLON	14:47:00
279	43.14	XLON	14:47:05
92	43.14	XLON	14:47:05
197	43.14	CHIX	14:47:09
229	43.14	XLON	14:47:10
218	43.14	XLON	14:47:15
164	43.14	CHIX	14:47:18
36	43.14	CHIX	14:47:18
211	43.14	XLON	14:47:20
113	43.14	XLON	14:47:25
100	43.14	XLON	14:47:25
305	43.14	TRQX	14:47:31
700	43.14	XLON	14:47:31
128	43.14	XLON	14:47:31
41	43.14	TRQX	14:47:31
426	43.14	TRQX	14:47:31
170	43.14	TRQX	14:47:31
205	43.14	CHIX	14:47:31
222	43.14	XLON	14:47:31
185	43.14	XLON	14:47:47
12	43.14	XLON	14:47:47
729	43.14	CHIX	14:47:52
501	43.14	XLON	14:47:52
381	43.14	CHIX	14:47:55
228	43.15	CHIX	14:48:38
266	43.16	XLON	14:48:17
59	43.16	XLON	14:48:17
100	43.16	XLON	14:48:17
180	43.16	XLON	14:48:22
21	43.16	XLON	14:48:22
134	43.16	XLON	14:48:27
81	43.16	XLON	14:48:27
1	43.15	XLON	14:48:38
808	43.15	XLON	14:48:38
103	43.16	XLON	14:48:32
92	43.16	XLON	14:48:32
215	43.16	XLON	14:48:37
87	43.16	XLON	14:49:00
114	43.16	XLON	14:49:00
208	43.16	XLON	14:49:05
8	43.16	XLON	14:49:05
199	43.16	XLON	14:49:09
103	43.16	XLON	14:49:14
114	43.16	XLON	14:49:14
211	43.16	XLON	14:49:19
92	43.16	XLON	14:49:24
120	43.16	XLON	14:49:24
292	43.16	TRQX	14:49:39
456	43.16	XLON	14:49:39
449	43.16	XLON	14:49:39
776	43.16	CHIX	14:49:39
370	43.16	TRQX	14:49:39
64	43.16	TRQX	14:49:40
588	43.16	XLON	14:49:39
676	43.17	CHIX	14:50:59
1	43.17	TRQX	14:50:59
327	43.17	TRQX	14:50:59
813	43.17	XLON	14:50:59
105	43.18	XLON	14:50:27
100	43.18	XLON	14:50:29
104	43.18	XLON	14:50:33
215	43.18	XLON	14:50:43
170	43.18	XLON	14:50:43
92	43.18	XLON	14:50:43
134	43.18	XLON	14:50:50
221	43.18	XLON	14:50:50
92	43.18	XLON	14:50:50
92	43.18	XLON	14:50:53
101	43.18	XLON	14:50:53
218	43.18	XLON	14:50:56
92	43.18	XLON	14:50:56
10	43.17	CHIX	14:51:00
560	43.17	TRQX	14:51:00
432	43.17	CHIX	14:51:00
707	43.17	XLON	14:51:25
224	43.17	TRQX	14:51:56
151	43.18	XLON	14:51:21
430	43.18	XLON	14:51:21
356	43.18	XLON	14:51:21
600	43.18	XLON	14:51:21
212	43.18	XLON	14:51:21
246	43.17	XLON	14:51:56
702	43.17	CHIX	14:51:56
35	43.17	CHIX	14:51:32
5	43.17	CHIX	14:51:56
290	43.17	CHIX	14:51:56
432	43.17	CHIX	14:51:56
170	43.17	TRQX	14:51:56
181	43.17	TRQX	14:51:56
475	43.17	XLON	14:51:56
322	43.17	XLON	14:51:56
79	43.17	CHIX	14:51:57
41	43.17	CHIX	14:51:57
432	43.17	CHIX	14:51:57
190	43.18	XLON	14:52:06
58	43.18	XLON	14:52:06
197	43.18	XLON	14:52:06
6	43.18	XLON	14:52:10
217	43.18	XLON	14:52:10
24	43.18	XLON	14:52:14
182	43.18	XLON	14:52:14
201	43.18	XLON	14:52:18
6	43.18	XLON	14:52:18
128	43.18	XLON	14:52:22
79	43.18	XLON	14:52:22
103	43.18	XLON	14:52:25
86	43.18	XLON	14:52:35
718	43.19	XLON	14:54:05
608	43.20	XLON	14:53:02
218	43.20	XLON	14:53:02
327	43.20	XLON	14:53:02
82	43.20	XLON	14:53:02
218	43.20	XLON	14:53:04
441	43.20	XLON	14:53:04
287	43.19	TRQX	14:54:05
213	43.20	XLON	14:53:06
240	43.20	CHIX	14:53:08
10	43.20	CHIX	14:53:08
108	43.20	XLON	14:53:11
231	43.20	CHIX	14:53:14
301	43.20	XLON	14:53:15
115	43.20	XLON	14:53:19
123	43.20	XLON	14:53:19
45	43.20	CHIX	14:53:21
174	43.20	CHIX	14:53:21
19	43.20	CHIX	14:53:21
104	43.19	CHIX	14:54:05
58	43.19	CHIX	14:54:05
200	43.19	CHIX	14:54:05
256	43.19	CHIX	14:54:05
204	43.20	XLON	14:53:24
112	43.20	XLON	14:53:26
199	43.20	XLON	14:53:29
205	43.20	XLON	14:53:32
227	43.20	CHIX	14:53:34
223	43.20	XLON	14:53:36
113	43.20	XLON	14:53:40
398	43.20	XLON	14:53:45
221	43.20	CHIX	14:53:46
42	43.20	CHIX	14:53:46
132	43.20	XLON	14:53:50
104	43.20	XLON	14:53:50
257	43.20	XLON	14:53:55
144	43.20	CHIX	14:53:58
62	43.20	CHIX	14:53:58
207	43.20	XLON	14:53:59
171	43.20	XLON	14:54:03
35	43.20	XLON	14:54:03
14	43.19	TRQX	14:54:05
173	43.19	CHIX	14:54:05
186	43.19	CHIX	14:54:05
40	43.19	CHIX	14:54:05
826	43.17	XLON	14:56:05
134	43.18	XLON	14:54:21
56	43.18	XLON	14:54:21
181	43.18	XLON	14:54:25
26	43.18	XLON	14:54:25
134	43.18	XLON	14:54:29
66	43.18	XLON	14:54:29
20	43.18	XLON	14:54:33
183	43.18	XLON	14:54:33
13	43.18	XLON	14:54:37
189	43.18	XLON	14:54:37
237	43.18	XLON	14:54:42
140	43.18	TRQX	14:54:43
50	43.18	TRQX	14:54:43
192	43.18	XLON	14:54:45
122	43.18	XLON	14:54:50
92	43.18	XLON	14:54:50
4	43.18	XLON	14:54:50
203	43.18	XLON	14:54:54
214	43.18	XLON	14:54:58
9	43.18	XLON	14:54:58
83	43.18	XLON	14:55:03
130	43.18	XLON	14:55:03
51	43.18	CHIX	14:55:04
80	43.18	CHIX	14:55:04
65	43.18	CHIX	14:55:04
193	43.18	TRQX	14:55:07
134	43.18	XLON	14:55:08
85	43.18	XLON	14:55:11
120	43.18	XLON	14:55:11
213	43.18	XLON	14:55:16
200	43.18	CHIX	14:55:17
194	43.18	XLON	14:55:20
92	43.18	XLON	14:55:25
131	43.18	XLON	14:55:25
170	43.18	TRQX	14:55:30
131	43.18	CHIX	14:55:30
69	43.18	CHIX	14:55:30
246	43.18	XLON	14:55:31
88	43.18	XLON	14:55:36
120	43.18	XLON	14:55:36
190	43.18	XLON	14:55:42
57	43.18	XLON	14:55:42
208	43.18	XLON	14:55:46
223	43.18	XLON	14:55:51
323	43.18	CHIX	14:55:51
170	43.18	TRQX	14:55:54
55	43.18	TRQX	14:55:54
109	43.18	XLON	14:55:56
103	43.18	XLON	14:55:56
297	43.17	XLON	14:56:06
202	43.17	XLON	14:56:06
230	43.17	CHIX	14:56:06
30	43.16	TRQX	14:56:16
389	43.16	TRQX	14:56:16
11	43.16	TRQX	14:56:16
250	43.16	TRQX	14:56:16
249	43.16	CHIX	14:56:16
244	43.16	CHIX	14:56:16
233	43.16	CHIX	14:56:16
726	43.16	XLON	14:57:02
691	43.17	XLON	14:57:20
319	43.17	XLON	14:57:20
125	43.17	XLON	14:57:20
121	43.17	XLON	14:57:20
411	43.18	CHIX	14:57:27
202	43.18	CHIX	14:57:36
201	43.18	CHIX	14:57:49
724	43.18	XLON	14:57:50
332	43.18	XLON	14:57:50
193	43.18	XLON	14:57:50
207	43.18	XLON	14:57:55
6	43.18	XLON	14:57:55
19	43.18	XLON	14:57:59
193	43.18	XLON	14:57:59
3	43.19	XLON	14:58:20
459	43.19	XLON	14:58:20
56	43.19	XLON	14:58:20
194	43.19	XLON	14:58:20
623	43.18	TRQX	14:58:37
131	43.19	XLON	14:58:25
136	43.19	XLON	14:58:25
739	43.18	CHIX	14:58:37
56	43.19	XLON	14:58:30
318	43.19	XLON	14:58:30
833	43.18	XLON	14:58:37
68	43.19	XLON	14:58:34
146	43.19	XLON	14:58:34
400	43.18	TRQX	14:58:37
480	43.18	CHIX	14:58:37
100	43.18	CHIX	14:58:37
8	43.18	CHIX	14:58:37
100	43.18	CHIX	14:58:37
235	43.18	CHIX	14:58:37
279	43.17	XLON	14:58:50
131	43.16	TRQX	14:59:53
277	43.16	TRQX	14:59:53
77	43.17	XLON	14:58:51
410	43.17	XLON	14:58:51
227	43.16	CHIX	14:58:57
213	43.16	CHIX	14:59:53
212	43.17	XLON	14:59:17
38	43.17	XLON	14:59:22
173	43.17	XLON	14:59:22
143	43.17	XLON	14:59:27
67	43.17	XLON	14:59:27
211	43.17	XLON	14:59:32
210	43.17	XLON	14:59:37
211	43.17	XLON	14:59:42
161	43.17	XLON	14:59:47
51	43.17	XLON	14:59:47
198	43.17	XLON	14:59:52
196	43.16	CHIX	14:59:53
277	43.16	TRQX	14:59:55
750	43.16	XLON	15:00:11
51	43.16	XLON	15:00:11
207	43.16	XLON	15:00:13
224	43.16	CHIX	15:00:14
266	43.16	CHIX	15:00:13
200	43.16	CHIX	15:00:13
197	43.16	XLON	15:00:20
751	43.16	XLON	15:00:20
198	43.16	CHIX	15:00:32
264	43.16	XLON	15:00:32
473	43.16	TRQX	15:00:32
162	43.16	CHIX	15:00:32
17	43.16	CHIX	15:00:32
162	43.16	CHIX	15:00:32
95	43.16	CHIX	15:00:32
502	43.16	XLON	15:00:32
123	43.16	XLON	15:00:32
243	43.16	TRQX	15:00:32
197	43.15	XLON	15:00:48
209	43.16	XLON	15:01:02
250	43.18	XLON	15:01:29
359	43.18	XLON	15:01:29
6	43.18	XLON	15:01:31
186	43.18	XLON	15:01:57
732	43.18	XLON	15:01:57
597	43.18	CHIX	15:01:47
505	43.18	CHIX	15:01:57
370	43.18	XLON	15:01:57
309	43.18	XLON	15:01:57
209	43.18	XLON	15:01:57
255	43.18	XLON	15:02:15
230	43.18	CHIX	15:02:03
9	43.19	XLON	15:02:05
339	43.19	XLON	15:02:05
100	43.19	XLON	15:02:05
121	43.19	XLON	15:02:10
92	43.19	XLON	15:02:10
32	43.18	CHIX	15:02:24
148	43.18	CHIX	15:02:50
24	43.18	CHIX	15:02:50
665	43.19	XLON	15:02:31
231	43.19	XLON	15:02:35
119	43.19	XLON	15:02:40
112	43.19	XLON	15:02:40
132	43.19	XLON	15:02:45
99	43.19	XLON	15:02:45
231	43.19	XLON	15:02:50
571	43.18	CHIX	15:02:56
14	43.19	XLON	15:02:55
211	43.19	XLON	15:02:55
6	43.19	XLON	15:03:00
199	43.19	XLON	15:03:00
225	43.19	XLON	15:03:03
52	43.19	XLON	15:03:07
37	43.19	XLON	15:03:07
112	43.19	XLON	15:03:07
206	43.19	XLON	15:03:12
20	43.19	CHIX	15:03:25
80	43.19	CHIX	15:03:25
20	43.19	CHIX	15:03:25
201	43.19	CHIX	15:03:23
13	43.19	CHIX	15:03:25
58	43.19	CHIX	15:03:25
919	43.19	XLON	15:03:25
516	43.19	XLON	15:03:25
543	43.20	XLON	15:04:34
473	43.20	CHIX	15:04:34
305	43.20	TRQX	15:04:34
240	43.19	TRQX	15:04:40
234	43.20	XLON	15:04:34
234	43.20	CHIX	15:04:34
200	43.19	CHIX	15:04:40
263	43.19	XLON	15:04:40
307	43.19	XLON	15:04:49
221	43.19	TRQX	15:06:43
513	43.19	CHIX	15:06:43
393	43.19	XLON	15:06:43
415	43.19	XLON	15:06:43
261	43.19	XLON	15:06:43
912	43.18	XLON	15:08:15
193	43.17	TRQX	15:08:21
326	43.17	XLON	15:08:21
347	43.17	XLON	15:08:21
214	43.17	XLON	15:08:21
482	43.19	XLON	15:11:04
138	43.19	CHIX	15:11:04
300	43.19	CHIX	15:11:04
66	43.20	CHIX	15:10:45
571	43.19	XLON	15:11:04
362	43.19	XLON	15:11:24
18	43.19	XLON	15:11:04
107	43.19	XLON	15:11:04
469	43.19	CHIX	15:11:59
192	43.20	XLON	15:12:04
215	43.20	XLON	15:12:11
167	43.20	XLON	15:12:18
48	43.20	XLON	15:12:18
48	43.21	XLON	15:12:44
200	43.21	XLON	15:12:44
500	43.21	XLON	15:12:44
215	43.21	XLON	15:12:50
215	43.21	XLON	15:12:57
241	43.21	XLON	15:13:18
360	43.21	CHIX	15:13:18
137	43.21	TRQX	15:13:18
237	43.22	XLON	15:13:14
73	43.21	CHIX	15:13:32
119	43.21	CHIX	15:13:18
340	43.21	XLON	15:13:32
38	43.21	XLON	15:13:18
52	43.21	XLON	15:13:32
18	43.21	XLON	15:13:32
194	43.22	XLON	15:13:39
115	43.22	XLON	15:13:45
91	43.22	XLON	15:13:45
215	43.22	XLON	15:13:51
184	43.22	XLON	15:13:58
31	43.22	XLON	15:13:58
206	43.22	XLON	15:14:03
215	43.22	XLON	15:14:10
236	43.22	XLON	15:14:17
503	43.22	CHIX	15:14:21
99	43.22	CHIX	15:14:21
217	43.22	XLON	15:14:21
135	43.22	TRQX	15:14:45
201	43.22	TRQX	15:14:45
313	43.22	CHIX	15:14:29
143	43.22	XLON	15:14:29
120	43.22	XLON	15:14:29
327	43.22	XLON	15:14:45
95	43.22	XLON	15:14:45
390	43.22	XLON	15:14:45
318	43.22	XLON	15:14:45
271	43.22	TRQX	15:14:45
390	43.21	XLON	15:15:08
47	43.21	XLON	15:15:08
112	43.21	XLON	15:15:08
206	43.21	XLON	15:15:08
252	43.21	CHIX	15:15:08
342	43.20	CHIX	15:15:14
196	43.21	XLON	15:15:43
115	43.21	XLON	15:15:50
87	43.21	XLON	15:15:50
115	43.21	XLON	15:15:57
88	43.21	XLON	15:15:57
198	43.21	XLON	15:16:02
202	43.21	XLON	15:16:09
202	43.21	XLON	15:16:16
203	43.21	XLON	15:16:23
47	43.21	XLON	15:17:11
185	43.22	XLON	15:16:31
64	43.22	XLON	15:16:31
146	43.22	XLON	15:16:37
56	43.22	XLON	15:16:37
202	43.22	XLON	15:16:44
60	43.22	XLON	15:16:51
143	43.22	XLON	15:16:51
202	43.22	XLON	15:16:58
203	43.22	XLON	15:17:05
386	43.22	XLON	15:17:22
203	43.22	XLON	15:17:27
190	43.23	XLON	15:17:40
215	43.23	XLON	15:17:45
22	43.23	XLON	15:17:52
180	43.23	XLON	15:17:52
37	43.23	XLON	15:17:57
13	43.23	XLON	15:17:57
78	43.23	XLON	15:17:57
190	43.24	XLON	15:18:17
200	43.24	XLON	15:18:17
112	43.24	XLON	15:18:24
100	43.24	XLON	15:18:24
199	43.24	XLON	15:18:29
203	43.24	XLON	15:18:36
2	43.24	XLON	15:18:41
189	43.24	XLON	15:18:41
7	43.24	XLON	15:18:41
23	43.24	XLON	15:18:48
179	43.24	XLON	15:18:48
88	43.24	XLON	15:18:54
109	43.24	XLON	15:18:54
203	43.24	XLON	15:19:00
202	43.24	XLON	15:19:07
197	43.24	XLON	15:19:12
203	43.24	XLON	15:19:19
196	43.24	XLON	15:19:24
203	43.24	XLON	15:19:31
203	43.24	XLON	15:19:38
202	43.24	XLON	15:19:45
252	43.24	XLON	15:19:50
199	43.24	XLON	15:19:57
4	43.24	XLON	15:19:57
193	43.24	XLON	15:20:04
205	43.24	XLON	15:21:35
33	43.25	XLON	15:20:24
160	43.25	XLON	15:20:24
207	43.25	XLON	15:20:29
193	43.25	XLON	15:20:36
192	43.25	XLON	15:20:43
193	43.25	XLON	15:20:50
190	43.25	XLON	15:20:55
193	43.25	XLON	15:21:02
192	43.25	XLON	15:21:09
190	43.25	XLON	15:21:14
192	43.25	XLON	15:21:21
193	43.25	XLON	15:21:28
192	43.25	XLON	15:21:33
219	43.24	XLON	15:21:35
214	43.23	XLON	15:21:35
205	43.23	XLON	15:21:35
92	43.23	XLON	15:21:35
74	43.23	XLON	15:21:35
124	43.23	XLON	15:21:35
470	43.22	XLON	15:22:58
95	43.22	XLON	15:22:58
208	43.23	XLON	15:22:19
117	43.23	XLON	15:22:26
75	43.23	XLON	15:22:26
76	43.23	XLON	15:22:33
117	43.23	XLON	15:22:33
193	43.23	XLON	15:22:40
186	43.23	XLON	15:22:47
6	43.23	XLON	15:22:47
172	43.23	XLON	15:22:54
21	43.23	XLON	15:22:54
34	43.22	XLON	15:22:58
378	43.22	XLON	15:22:58
208	43.21	XLON	15:23:09
467	43.19	XLON	15:23:35
369	43.19	XLON	15:23:35
31	43.19	XLON	15:23:35
5	43.19	XLON	15:23:35
193	43.19	XLON	15:24:17
136	43.19	XLON	15:24:24
57	43.19	XLON	15:24:24
129	43.19	XLON	15:24:31
64	43.19	XLON	15:24:31
134	43.19	XLON	15:24:38
59	43.19	XLON	15:24:38
62	43.19	XLON	15:24:45
542	43.20	XLON	15:25:00
212	43.21	XLON	15:25:19
283	43.21	XLON	15:25:19
182	43.21	XLON	15:25:28
15	43.21	XLON	15:25:28
135	43.21	XLON	15:25:36
68	43.21	XLON	15:25:36
202	43.21	XLON	15:25:44
203	43.21	XLON	15:25:52
200	43.21	XLON	15:25:59
66	43.21	XLON	15:26:08
146	43.21	XLON	15:26:08
203	43.21	XLON	15:26:16
213	43.21	XLON	15:26:33
89	43.21	XLON	15:26:37
56	43.21	XLON	15:26:39
218	43.21	XLON	15:26:39
259	43.21	XLON	15:27:47
594	43.21	XLON	15:27:47
300	43.22	XLON	15:27:10
33	43.22	XLON	15:27:10
292	43.22	XLON	15:27:10
161	43.22	XLON	15:27:10
202	43.22	XLON	15:27:17
203	43.22	XLON	15:27:25
1	43.22	XLON	15:27:33
202	43.22	XLON	15:27:33
203	43.22	XLON	15:27:41
232	43.22	XLON	15:28:12
534	43.22	XLON	15:28:27
293	43.22	XLON	15:28:27
100	43.22	XLON	15:28:27
133	43.22	XLON	15:29:21
258	43.22	XLON	15:29:21
527	43.22	XLON	15:29:21
230	43.23	XLON	15:29:20
234	43.23	XLON	15:29:20
90	43.21	XLON	15:29:56
496	43.21	XLON	15:29:57
347	43.21	XLON	15:29:57
7	43.21	XLON	15:30:48
191	43.21	XLON	15:30:48
466	43.19	XLON	15:31:11
87	43.20	XLON	15:31:04
222	43.20	XLON	15:31:04
284	43.18	XLON	15:32:54
197	43.19	XLON	15:31:31
54	43.19	XLON	15:31:40
146	43.19	XLON	15:31:40
200	43.19	XLON	15:31:49
193	43.19	XLON	15:31:55
200	43.19	XLON	15:32:04
200	43.19	XLON	15:32:13
201	43.19	XLON	15:32:22
200	43.19	XLON	15:32:31
179	43.19	XLON	15:32:40
21	43.19	XLON	15:32:40
108	43.19	XLON	15:32:49
92	43.19	XLON	15:32:49
926	43.18	XLON	15:33:03
257	43.17	XLON	15:34:12
212	43.18	XLON	15:33:53
61	43.18	XLON	15:34:02
139	43.18	XLON	15:34:02
200	43.18	XLON	15:34:11
183	43.18	XLON	15:34:32
24	43.18	XLON	15:34:32
91	43.18	XLON	15:34:40
110	43.18	XLON	15:34:40
901	43.17	XLON	15:35:04
85	43.18	XLON	15:35:25
114	43.18	XLON	15:35:25
59	43.18	XLON	15:35:32
132	43.18	XLON	15:35:32
265	43.19	XLON	15:35:41
199	43.21	XLON	15:36:11
210	43.21	XLON	15:36:11
227	43.20	XLON	15:36:14
201	43.20	XLON	15:36:14
192	43.20	XLON	15:36:17
437	43.20	XLON	15:37:22
272	43.21	XLON	15:36:47
128	43.21	XLON	15:36:47
278	43.21	XLON	15:36:47
16	43.21	XLON	15:36:47
25	43.21	XLON	15:36:53
38	43.21	XLON	15:36:54
208	43.21	XLON	15:36:56
206	43.21	XLON	15:37:00
108	43.21	XLON	15:37:07
92	43.21	XLON	15:37:15
211	43.21	XLON	15:37:15
174	43.21	XLON	15:37:21
30	43.21	XLON	15:37:21
313	43.21	XLON	15:37:53
198	43.22	XLON	15:38:29
284	43.22	XLON	15:38:29
318	43.22	XLON	15:38:29
1031	43.22	XLON	15:39:06
264	43.22	XLON	15:39:11
191	43.22	XLON	15:39:16
191	43.22	XLON	15:39:23
191	43.22	XLON	15:39:30
191	43.22	XLON	15:39:37
199	43.22	XLON	15:39:42
192	43.22	XLON	15:39:49
191	43.22	XLON	15:39:56
199	43.22	XLON	15:40:03
200	43.22	XLON	15:40:10
549	43.22	XLON	15:40:52
217	43.21	XLON	15:40:52
223	43.21	XLON	15:40:52
77	43.22	XLON	15:40:55
187	43.22	XLON	15:40:55
40	43.21	XLON	15:42:10
715	43.21	XLON	15:42:10
134	43.22	XLON	15:41:01
67	43.22	XLON	15:41:01
200	43.22	XLON	15:41:08
201	43.22	XLON	15:41:15
163	43.22	XLON	15:41:25
96	43.22	XLON	15:41:25
201	43.22	XLON	15:41:31
25	43.22	XLON	15:41:38
168	43.22	XLON	15:41:38
7	43.22	XLON	15:41:38
25	43.22	XLON	15:41:45
176	43.22	XLON	15:41:45
127	43.22	XLON	15:41:52
74	43.22	XLON	15:41:52
232	43.22	XLON	15:41:57
2	43.22	XLON	15:41:57
190	43.22	XLON	15:42:04
206	43.21	XLON	15:42:39
201	43.21	XLON	15:42:46
201	43.21	XLON	15:42:53
201	43.21	XLON	15:43:00
906	43.21	XLON	15:43:11
228	43.21	XLON	15:43:11
196	43.21	XLON	15:43:49
928	43.21	XLON	15:44:31
245	43.22	XLON	15:43:58
54	43.22	XLON	15:43:58
196	43.22	XLON	15:44:05
10	43.22	XLON	15:44:05
202	43.22	XLON	15:44:12
38	43.22	XLON	15:44:19
163	43.22	XLON	15:44:19
87	43.22	XLON	15:44:26
114	43.22	XLON	15:44:26
190	43.22	XLON	15:44:30
40	43.22	XLON	15:45:13
156	43.22	XLON	15:45:13
194	43.22	XLON	15:45:21
16	43.22	XLON	15:45:30
185	43.22	XLON	15:45:30
125	43.22	XLON	15:45:38
16	43.22	XLON	15:45:38
53	43.22	XLON	15:45:38
194	43.22	XLON	15:45:46
831	43.22	XLON	15:46:10
13	43.23	XLON	15:45:54
187	43.23	XLON	15:45:54
125	43.23	XLON	15:46:02
69	43.23	XLON	15:46:02
197	43.22	XLON	15:46:15
305	43.21	XLON	15:46:26
23	43.22	XLON	15:47:08
180	43.22	XLON	15:47:08
194	43.22	XLON	15:47:16
52	43.22	XLON	15:47:24
142	43.22	XLON	15:47:24
184	43.22	XLON	15:47:32
10	43.22	XLON	15:47:32
208	43.22	XLON	15:47:38
56	43.22	XLON	15:48:49
854	43.22	XLON	15:48:49
681	43.23	XLON	15:48:06
148	43.23	XLON	15:48:14
47	43.23	XLON	15:48:14
62	43.23	XLON	15:48:22
132	43.23	XLON	15:48:22
194	43.23	XLON	15:48:30
112	43.23	XLON	15:48:38
82	43.23	XLON	15:48:38
142	43.23	XLON	15:48:46
53	43.23	XLON	15:48:46
209	43.22	XLON	15:50:03
193	43.23	XLON	15:49:32
14	43.23	XLON	15:49:32
204	43.23	XLON	15:49:43
117	43.23	XLON	15:49:51
77	43.23	XLON	15:49:51
51	43.23	XLON	15:49:59
143	43.23	XLON	15:49:59
79	43.22	XLON	15:50:03
223	43.22	XLON	15:50:03
335	43.22	XLON	15:50:03
92	43.22	XLON	15:50:03
216	43.22	XLON	15:50:53
114	43.23	XLON	15:50:45
89	43.23	XLON	15:50:45
171	43.23	XLON	15:50:53
20	43.23	XLON	15:50:53
606	43.22	XLON	15:53:08
37	43.22	XLON	15:52:59
206	43.23	XLON	15:51:11
61	43.23	XLON	15:51:19
130	43.23	XLON	15:51:19
57	43.23	XLON	15:51:27
134	43.23	XLON	15:51:27
49	43.23	XLON	15:51:35
141	43.23	XLON	15:51:35
191	43.23	XLON	15:51:43
58	43.23	XLON	15:51:51
133	43.23	XLON	15:51:51
191	43.23	XLON	15:51:59
168	43.23	XLON	15:52:07
23	43.23	XLON	15:52:07
191	43.23	XLON	15:52:15
3	43.23	XLON	15:52:23
187	43.23	XLON	15:52:23
100	43.23	XLON	15:52:31
91	43.23	XLON	15:52:31
91	43.23	XLON	15:52:39
100	43.23	XLON	15:52:39
191	43.23	XLON	15:52:47
191	43.23	XLON	15:52:55
529	43.22	XLON	15:53:09
108	43.23	XLON	15:53:56
94	43.23	XLON	15:53:56
96	43.23	XLON	15:54:04
95	43.23	XLON	15:54:04
529	43.23	XLON	15:54:22
174	43.24	XLON	15:54:19
45	43.24	XLON	15:54:19
151	43.24	XLON	15:54:19
123	43.24	XLON	15:54:55
194	43.24	XLON	15:54:55
13	43.24	XLON	15:54:55
82	43.24	XLON	15:55:02
112	43.24	XLON	15:55:02
195	43.24	XLON	15:55:10
264	43.24	XLON	15:55:23
200	43.24	XLON	15:56:22
211	43.24	XLON	15:56:23
100	43.24	XLON	15:56:23
210	43.24	XLON	15:56:23
187	43.24	XLON	15:56:23
92	43.24	XLON	15:56:23
100	43.24	XLON	15:56:23
196	43.24	XLON	15:56:23
91	43.24	XLON	15:56:23
36	43.24	XLON	15:56:31
100	43.24	XLON	15:56:31
75	43.24	XLON	15:56:31
540	43.24	XLON	15:57:14
327	43.24	XLON	15:57:24
838	43.24	XLON	15:57:58
838	43.24	XLON	15:58:03
550	43.24	XLON	15:58:03
199	43.24	XLON	15:58:25
107	43.24	XLON	15:59:05
245	43.24	XLON	15:59:05
800	43.24	XLON	15:59:05
58	43.24	XLON	15:59:05
365	43.24	XLON	15:59:26
202	43.24	XLON	15:59:26
47	43.23	XLON	16:00:30
829	43.23	XLON	16:00:54
238	43.24	XLON	16:00:13
230	43.24	XLON	16:00:15
112	43.23	XLON	16:03:10
497	43.23	XLON	16:03:10
233	43.23	XLON	16:03:10
10	43.23	XLON	16:03:10
332	43.23	XLON	16:03:10
563	43.22	XLON	16:03:16
427	43.23	XLON	16:03:12
300	43.23	XLON	16:03:12
285	43.23	XLON	16:03:12
300	43.23	XLON	16:03:12
223	43.23	XLON	16:03:12
214	43.23	XLON	16:03:12
299	43.23	XLON	16:03:12
178	43.23	XLON	16:03:12
300	43.23	XLON	16:03:12
300	43.23	XLON	16:03:12
382	43.23	XLON	16:03:12
200	43.23	XLON	16:03:12
44	43.23	XLON	16:03:16
171	43.23	XLON	16:03:16
3	43.22	XLON	16:03:31
149	43.22	XLON	16:03:31
174	43.22	XLON	16:03:31
329	43.22	XLON	16:03:31
96	43.22	XLON	16:03:31
233	43.21	XLON	16:03:39
193	43.21	XLON	16:04:04
571	43.21	XLON	16:04:05
49	43.21	XLON	16:04:31
609	43.21	XLON	16:04:31
269	43.21	XLON	16:04:31
930	43.21	XLON	16:05:28
341	43.21	XLON	16:05:35
608	43.21	XLON	16:05:35
37	43.22	XLON	16:05:34
184	43.22	XLON	16:05:34
314	43.20	XLON	16:05:58
205	43.22	XLON	16:06:19
104	43.22	XLON	16:06:25
94	43.22	XLON	16:06:25
11	43.22	XLON	16:06:31
187	43.22	XLON	16:06:31
204	43.22	XLON	16:06:37
32	43.22	XLON	16:06:43
181	43.22	XLON	16:06:43
178	43.22	XLON	16:06:49
20	43.22	XLON	16:06:49
209	43.22	XLON	16:06:55
180	43.22	XLON	16:07:01
40	43.22	XLON	16:07:01
198	43.22	XLON	16:07:07
33	43.22	XLON	16:07:13
165	43.22	XLON	16:07:13
648	43.22	XLON	16:07:55
242	43.22	XLON	16:07:55
880	43.23	XLON	16:07:46
111	43.23	XLON	16:07:46
198	43.23	XLON	16:07:51
7	43.23	XLON	16:07:55
191	43.23	XLON	16:07:55
203	43.22	XLON	16:08:28
178	43.23	XLON	16:08:28
21	43.23	XLON	16:08:28
664	43.22	XLON	16:08:48
195	43.23	XLON	16:09:02
74	43.23	XLON	16:09:08
124	43.23	XLON	16:09:08
22	43.23	XLON	16:09:14
176	43.23	XLON	16:09:14
191	43.23	XLON	16:09:19
87	43.23	XLON	16:09:24
111	43.23	XLON	16:09:24
76	43.23	XLON	16:09:32
181	43.23	XLON	16:09:32
84	43.23	XLON	16:09:38
121	43.23	XLON	16:09:38
198	43.23	XLON	16:09:44
198	43.23	XLON	16:09:50
198	43.23	XLON	16:09:56
59	43.23	XLON	16:10:01
134	43.23	XLON	16:10:01
257	43.23	XLON	16:10:04
632	43.23	XLON	16:10:04
239	43.21	XLON	16:10:23
170	43.21	XLON	16:10:23
319	43.21	XLON	16:10:23
115	43.21	XLON	16:10:23
92	43.21	XLON	16:10:23
253	43.19	XLON	16:10:34
702	43.20	XLON	16:11:00
243	43.20	XLON	16:10:55
239	43.20	XLON	16:11:00
199	43.20	XLON	16:11:14
261	43.20	XLON	16:11:30
56	43.20	XLON	16:11:30
343	43.20	XLON	16:11:30
232	43.20	XLON	16:11:30
204	43.20	XLON	16:11:55
91	43.20	XLON	16:12:00
117	43.20	XLON	16:12:00
82	43.20	XLON	16:12:04
135	43.20	XLON	16:12:04
183	43.20	XLON	16:12:09
20	43.20	XLON	16:12:09
857	43.20	XLON	16:12:53
827	43.20	XLON	16:12:53
79	43.20	XLON	16:12:53
429	43.20	XLON	16:12:53
12	43.20	XLON	16:12:53
411	43.20	XLON	16:12:55
250	43.20	XLON	16:13:22
29	43.21	XLON	16:13:18
168	43.21	XLON	16:13:18
39	43.20	XLON	16:13:48
69	43.20	XLON	16:13:37
514	43.21	XLON	16:13:59
123	43.21	XLON	16:13:59
566	43.21	XLON	16:13:59
203	43.21	XLON	16:14:04
123	43.21	XLON	16:14:08
78	43.21	XLON	16:14:08
2	43.21	XLON	16:14:08
203	43.21	XLON	16:14:13
229	43.21	XLON	16:14:17
203	43.21	XLON	16:14:22
197	43.21	XLON	16:14:27
6	43.21	XLON	16:14:27
75	43.21	XLON	16:14:32
128	43.21	XLON	16:14:32
84	43.21	XLON	16:14:37
119	43.21	XLON	16:14:37
19	43.21	XLON	16:14:42
195	43.21	XLON	16:14:42
107	43.20	XLON	16:15:57
688	43.20	XLON	16:15:57
82	43.20	XLON	16:15:57
22	43.21	XLON	16:14:47
201	43.21	XLON	16:14:47
192	43.21	XLON	16:14:52
259	43.21	XLON	16:14:59
251	43.21	XLON	16:15:02
216	43.21	XLON	16:15:06
36	43.21	XLON	16:15:06
249	43.21	XLON	16:15:10
2	43.21	XLON	16:15:10
261	43.21	XLON	16:15:14
251	43.21	XLON	16:15:17
108	43.21	XLON	16:15:21
143	43.21	XLON	16:15:21
252	43.21	XLON	16:15:25
54	43.20	XLON	16:15:57
1599	43.20	XLON	16:15:57
112	43.20	XLON	16:17:25
297	43.20	XLON	16:17:25
169	43.21	XLON	16:16:10
65	43.21	XLON	16:16:10
35	43.21	XLON	16:16:15
217	43.21	XLON	16:16:15
211	43.21	XLON	16:16:19
228	43.21	XLON	16:16:21
252	43.21	XLON	16:16:25
251	43.21	XLON	16:16:30
148	43.21	XLON	16:16:35
166	43.21	XLON	16:16:35
105	43.21	XLON	16:16:40
210	43.21	XLON	16:16:40
331	43.21	XLON	16:16:44
212	43.21	XLON	16:16:47
39	43.21	XLON	16:16:47
191	43.21	XLON	16:16:51
61	43.21	XLON	16:16:51
9	43.21	XLON	16:16:55
242	43.21	XLON	16:16:55
100	43.21	XLON	16:16:59
151	43.21	XLON	16:16:59
497	43.20	XLON	16:17:25
122	43.21	XLON	16:17:02
100	43.21	XLON	16:17:02
181	43.21	XLON	16:17:06
70	43.21	XLON	16:17:06
252	43.21	XLON	16:17:10
251	43.21	XLON	16:17:14
230	43.21	XLON	16:17:19
100	43.21	XLON	16:17:23
170	43.21	XLON	16:17:23
3	43.21	XLON	16:17:23
90	43.21	XLON	16:17:56
282	43.21	XLON	16:17:56
257	43.21	XLON	16:17:56
251	43.21	XLON	16:17:56
158	43.21	XLON	16:17:56
57	43.21	XLON	16:18:00
134	43.21	XLON	16:18:00
252	43.21	XLON	16:18:03
100	43.21	XLON	16:18:07
68	43.21	XLON	16:18:07
83	43.21	XLON	16:18:07
125	43.21	XLON	16:18:10
126	43.21	XLON	16:18:10
80	43.21	XLON	16:18:14
171	43.21	XLON	16:18:14
252	43.21	XLON	16:18:18
251	43.21	XLON	16:18:22
251	43.21	XLON	16:18:26
252	43.21	XLON	16:18:30
13	43.21	XLON	16:18:35
238	43.21	XLON	16:18:35
86	43.21	XLON	16:18:39
166	43.21	XLON	16:18:39
251	43.21	XLON	16:18:42
251	43.21	XLON	16:18:46
172	43.21	XLON	16:18:50
90	43.21	XLON	16:18:50
945	43.19	XLON	16:19:27
192	43.20	XLON	16:18:55
78	43.20	XLON	16:18:55
158	43.20	XLON	16:18:58
93	43.20	XLON	16:18:58
252	43.20	XLON	16:19:02
251	43.20	XLON	16:19:06
252	43.20	XLON	16:19:10
251	43.20	XLON	16:19:15
67	43.20	XLON	16:19:19
184	43.20	XLON	16:19:19
252	43.20	XLON	16:19:22
134	43.20	XLON	16:19:26
111	43.20	XLON	16:19:26
6	43.20	XLON	16:19:26
94	43.19	XLON	16:19:44
115	43.19	XLON	16:19:44
252	43.19	XLON	16:19:49
19	43.19	XLON	16:19:53
232	43.19	XLON	16:19:53
251	43.19	XLON	16:19:56
232	43.19	XLON	16:20:00
192	43.19	XLON	16:20:04
31	43.19	XLON	16:20:04
223	43.19	XLON	16:20:08
120	43.19	XLON	16:20:12
102	43.19	XLON	16:20:12
111	43.19	XLON	16:20:16
112	43.19	XLON	16:20:16
140	43.19	XLON	16:20:20
83	43.19	XLON	16:20:20
74	43.19	XLON	16:20:24
149	43.19	XLON	16:20:24
222	43.19	XLON	16:20:28
180	43.19	XLON	16:20:32
43	43.19	XLON	16:20:32
107	43.19	XLON	16:20:36
116	43.19	XLON	16:20:36
91	43.19	XLON	16:20:40
132	43.19	XLON	16:20:40
220	43.19	XLON	16:20:44
2	43.19	XLON	16:20:44
133	43.19	XLON	16:20:48
90	43.19	XLON	16:20:48
210	43.19	XLON	16:20:52
13	43.19	XLON	16:20:52
198	43.19	XLON	16:20:54
221	43.18	XLON	16:20:58
195	43.18	XLON	16:21:02
225	43.18	XLON	16:21:07
214	43.18	XLON	16:21:11
9	43.18	XLON	16:21:11
197	43.19	XLON	16:21:15
632	43.18	XLON	16:21:44
254	43.18	XLON	16:21:44
194	43.19	XLON	16:21:18
13	43.19	XLON	16:21:18
192	43.19	XLON	16:21:22
31	43.19	XLON	16:21:22
93	43.19	XLON	16:21:26
130	43.19	XLON	16:21:26
222	43.19	XLON	16:21:30
223	43.19	XLON	16:21:34
223	43.19	XLON	16:21:38
110	43.19	XLON	16:21:42
100	43.19	XLON	16:21:42
348	43.17	XLON	16:22:06
35	43.18	XLON	16:22:15
91	43.18	XLON	16:22:15
318	43.18	XLON	16:22:15
540	43.18	XLON	16:22:34
325	43.18	XLON	16:22:34
153	43.18	XLON	16:22:34
92	43.18	XLON	16:22:34
226	43.18	XLON	16:22:39
223	43.18	XLON	16:22:42
100	43.18	XLON	16:22:46
238	43.18	XLON	16:22:49
39	43.18	XLON	16:22:49
278	43.18	XLON	16:22:54
223	43.18	XLON	16:22:58
123	43.18	XLON	16:23:02
100	43.18	XLON	16:23:02
258	43.18	XLON	16:23:27
592	43.18	XLON	16:23:45
134	43.19	XLON	16:23:16
202	43.19	XLON	16:23:16
20	43.19	XLON	16:23:16
140	43.19	XLON	16:23:16
285	43.19	XLON	16:23:16
278	43.19	XLON	16:23:21
223	43.19	XLON	16:23:24
276	43.19	XLON	16:23:35
23	43.19	XLON	16:23:35
36	43.19	XLON	16:23:38
186	43.19	XLON	16:23:38
51	43.19	XLON	16:23:42
172	43.19	XLON	16:23:42
380	43.18	XLON	16:24:00
781	43.18	XLON	16:24:15
10	43.18	XLON	16:24:05
285	43.18	XLON	16:24:15
496	43.18	XLON	16:24:16
209	43.18	XLON	16:24:34
212	43.18	XLON	16:24:39
211	43.18	XLON	16:24:43
212	43.18	XLON	16:24:46
212	43.18	XLON	16:24:50
212	43.18	XLON	16:24:54
141	43.18	XLON	16:24:59
132	43.18	XLON	16:24:59
795	43.18	XLON	16:25:29
285	43.18	XLON	16:25:29
134	43.18	XLON	16:25:29
229	43.18	XLON	16:25:29
298	43.18	XLON	16:25:29
336	43.18	XLON	16:25:29
612	43.18	XLON	16:25:29
281	43.19	XLON	16:26:07
285	43.19	XLON	16:26:07
691	43.19	XLON	16:26:07
180	43.19	XLON	16:26:07
180	43.19	XLON	16:26:07
10	43.19	XLON	16:26:07
253	43.19	XLON	16:26:11
361	43.19	XLON	16:26:29
500	43.19	XLON	16:26:29
189	43.19	XLON	16:26:29
285	43.19	XLON	16:26:29
180	43.19	XLON	16:26:37
169	43.19	XLON	16:26:37
190	43.19	XLON	16:26:40
33	43.19	XLON	16:26:44
210	43.19	XLON	16:26:44
190	43.19	XLON	16:26:47
128	43.19	XLON	16:26:50
62	43.19	XLON	16:26:50
61	43.19	XLON	16:26:53
6	43.19	XLON	16:26:53
125	43.19	XLON	16:26:53
100	43.19	XLON	16:26:55
33	43.19	XLON	16:26:55
57	43.19	XLON	16:26:55
190	43.19	XLON	16:26:58
190	43.19	XLON	16:27:01
173	43.19	XLON	16:27:04
17	43.19	XLON	16:27:04
215	43.19	XLON	16:27:09
38	43.19	XLON	16:27:09
253	43.19	XLON	16:27:13
190	43.19	XLON	16:27:15
207	43.19	XLON	16:27:17
253	43.19	XLON	16:27:21
775	43.19	XLON	16:27:36
112	43.19	XLON	16:27:36
813	43.19	XLON	16:28:08
72	43.19	XLON	16:28:03
285	43.19	XLON	16:28:08
239	43.19	XLON	16:28:08
304	43.19	XLON	16:28:08
741	43.19	XLON	16:28:08
140	43.19	XLON	16:28:08
741	43.20	XLON	16:28:52
797	43.20	XLON	16:28:52
285	43.20	XLON	16:28:52
188	43.20	XLON	16:28:52
41	43.20	XLON	16:28:54
195	43.20	XLON	16:28:54
132	43.20	XLON	16:28:57
58	43.20	XLON	16:28:57
92	43.20	XLON	16:29:00
98	43.20	XLON	16:29:00
190	43.20	XLON	16:29:03
190	43.20	XLON	16:29:06
190	43.20	XLON	16:29:09
96	43.20	XLON	16:29:14
191	43.20	XLON	16:29:14
189	43.20	XLON	16:29:19
188	43.20	XLON	16:29:19
134	43.20	XLON	16:29:19
217	43.20	XLON	16:29:23
209	43.20	XLON	16:29:23
187	43.20	XLON	16:29:25
68	43.20	XLON	16:29:25
189	43.20	XLON	16:29:28
67	43.20	XLON	16:29:28
255	43.20	XLON	16:29:31
3	43.20	XLON	16:29:41
728	43.20	XLON	16:29:41
154	43.20	XLON	16:29:46
285	43.20	XLON	16:29:46
234	43.19	XLON	16:29:50
87	43.19	XLON	16:29:51

Media Enquires:

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

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

POSFZGMKNNFGDZM

Unilever (LSE:ULVR)
Historical Stock Chart
From May 2024 to Jun 2024

Unilever (LSE:ULVR)
Historical Stock Chart
From Jun 2023 to Jun 2024

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ULVR Unilever Plc

Unilever PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists