Unilever PLC Transaction in Own Shares
22 May 2024 - 4:00PM
RNS Regulatory News
RNS Number : 3723P
Unilever PLC
22 May 2024
TRANSACTIONS IN OWN
SECURITIES
22 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:
21 May 2024
Number of ordinary shares
purchased:
467,168
Highest price paid per share:
GBP 42.9000
Lowest price paid per share:
GBP 42.5400
Volume weighted average price paid
per share:
GBP 42.7231
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 17,264,592 of its ordinary shares in
treasury and has 2,504,232,746 ordinary shares in issue (excluding
treasury shares).
Aggregated information
Trading venue
|
Volume weighted average price (GBP)
|
Aggregated volume
|
LSE
|
42.7189
|
392,922
|
BATS
|
0.0000
|
0
|
Chi-X
|
42.7466
|
58,797
|
Turquoise
|
42.7404
|
15,449
|
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)
|
513
|
42.63
|
XLON
|
08:25:36
|
234
|
42.63
|
XLON
|
08:25:36
|
107
|
42.62
|
XLON
|
08:27:00
|
457
|
42.62
|
XLON
|
08:27:00
|
114
|
42.66
|
XLON
|
08:28:58
|
149
|
42.66
|
XLON
|
08:28:58
|
110
|
42.65
|
XLON
|
08:30:17
|
89
|
42.65
|
XLON
|
08:30:17
|
128
|
42.66
|
XLON
|
08:30:46
|
138
|
42.67
|
XLON
|
08:32:15
|
314
|
42.67
|
XLON
|
08:32:15
|
937
|
42.66
|
XLON
|
08:32:30
|
805
|
42.66
|
XLON
|
08:32:49
|
197
|
42.64
|
XLON
|
08:32:51
|
253
|
42.64
|
XLON
|
08:33:00
|
363
|
42.64
|
XLON
|
08:33:44
|
125
|
42.64
|
XLON
|
08:33:44
|
210
|
42.64
|
XLON
|
08:33:44
|
139
|
42.64
|
XLON
|
08:34:27
|
355
|
42.64
|
XLON
|
08:35:14
|
156
|
42.64
|
XLON
|
08:35:25
|
88
|
42.64
|
XLON
|
08:35:25
|
11
|
42.67
|
XLON
|
08:36:58
|
100
|
42.67
|
XLON
|
08:36:58
|
444
|
42.67
|
XLON
|
08:36:58
|
162
|
42.67
|
XLON
|
08:36:58
|
149
|
42.69
|
XLON
|
08:37:53
|
444
|
42.68
|
XLON
|
08:38:24
|
148
|
42.68
|
XLON
|
08:38:24
|
88
|
42.68
|
XLON
|
08:38:24
|
883
|
42.67
|
XLON
|
08:40:05
|
23
|
42.67
|
XLON
|
08:40:05
|
17
|
42.67
|
XLON
|
08:40:05
|
210
|
42.67
|
XLON
|
08:40:05
|
505
|
42.66
|
XLON
|
08:43:04
|
287
|
42.64
|
XLON
|
08:46:40
|
150
|
42.65
|
XLON
|
08:48:38
|
151
|
42.65
|
XLON
|
08:49:00
|
135
|
42.65
|
XLON
|
08:49:00
|
173
|
42.66
|
XLON
|
08:50:25
|
253
|
42.66
|
XLON
|
08:50:25
|
852
|
42.65
|
XLON
|
08:50:30
|
206
|
42.64
|
XLON
|
08:52:57
|
528
|
42.64
|
XLON
|
08:52:57
|
717
|
42.62
|
XLON
|
08:55:25
|
147
|
42.63
|
XLON
|
08:56:49
|
147
|
42.63
|
XLON
|
08:56:51
|
143
|
42.62
|
XLON
|
08:57:02
|
150
|
42.62
|
XLON
|
08:57:02
|
51
|
42.62
|
XLON
|
08:57:02
|
144
|
42.62
|
XLON
|
08:57:04
|
152
|
42.63
|
XLON
|
08:57:30
|
360
|
42.63
|
XLON
|
08:57:33
|
153
|
42.62
|
XLON
|
08:57:35
|
154
|
42.62
|
XLON
|
08:58:02
|
186
|
42.62
|
XLON
|
08:58:02
|
147
|
42.62
|
XLON
|
08:58:02
|
920
|
42.63
|
XLON
|
09:00:41
|
247
|
42.62
|
XLON
|
09:00:41
|
444
|
42.62
|
XLON
|
09:00:41
|
192
|
42.63
|
XLON
|
09:00:41
|
145
|
42.63
|
XLON
|
09:00:41
|
114
|
42.61
|
XLON
|
09:00:42
|
444
|
42.61
|
XLON
|
09:00:46
|
57
|
42.60
|
XLON
|
09:00:48
|
333
|
42.60
|
XLON
|
09:00:48
|
393
|
42.60
|
XLON
|
09:00:48
|
64
|
42.60
|
XLON
|
09:00:53
|
384
|
42.60
|
XLON
|
09:01:05
|
91
|
42.60
|
XLON
|
09:01:05
|
124
|
42.60
|
XLON
|
09:01:05
|
382
|
42.60
|
XLON
|
09:01:05
|
227
|
42.59
|
XLON
|
09:01:07
|
207
|
42.58
|
XLON
|
09:02:09
|
301
|
42.58
|
XLON
|
09:02:09
|
91
|
42.58
|
XLON
|
09:02:09
|
32
|
42.58
|
XLON
|
09:02:09
|
555
|
42.61
|
XLON
|
09:03:45
|
349
|
42.60
|
XLON
|
09:05:04
|
741
|
42.58
|
XLON
|
09:06:01
|
541
|
42.58
|
XLON
|
09:09:05
|
192
|
42.62
|
XLON
|
09:11:55
|
194
|
42.62
|
XLON
|
09:12:18
|
194
|
42.62
|
XLON
|
09:12:23
|
192
|
42.62
|
XLON
|
09:12:28
|
158
|
42.63
|
XLON
|
09:14:48
|
162
|
42.63
|
XLON
|
09:14:50
|
162
|
42.63
|
XLON
|
09:14:51
|
161
|
42.63
|
XLON
|
09:14:51
|
160
|
42.63
|
XLON
|
09:14:52
|
159
|
42.63
|
XLON
|
09:14:53
|
146
|
42.63
|
XLON
|
09:15:12
|
203
|
42.63
|
XLON
|
09:15:12
|
183
|
42.63
|
XLON
|
09:15:41
|
243
|
42.65
|
XLON
|
09:16:01
|
361
|
42.67
|
XLON
|
09:17:29
|
948
|
42.67
|
XLON
|
09:18:15
|
525
|
42.66
|
XLON
|
09:20:23
|
202
|
42.66
|
XLON
|
09:20:23
|
311
|
42.65
|
XLON
|
09:23:29
|
160
|
42.64
|
XLON
|
09:23:29
|
97
|
42.64
|
XLON
|
09:23:29
|
150
|
42.67
|
XLON
|
09:27:15
|
880
|
42.66
|
XLON
|
09:28:00
|
493
|
42.66
|
XLON
|
09:28:05
|
32
|
42.66
|
XLON
|
09:28:05
|
446
|
42.66
|
XLON
|
09:28:05
|
681
|
42.65
|
XLON
|
09:28:34
|
451
|
42.64
|
XLON
|
09:29:19
|
665
|
42.64
|
XLON
|
09:29:20
|
470
|
42.61
|
XLON
|
09:35:27
|
228
|
42.60
|
XLON
|
09:43:03
|
22
|
42.58
|
XLON
|
09:46:05
|
509
|
42.58
|
XLON
|
09:46:05
|
415
|
42.59
|
XLON
|
09:47:43
|
503
|
42.62
|
XLON
|
09:50:00
|
346
|
42.62
|
XLON
|
09:50:00
|
215
|
42.63
|
XLON
|
09:50:00
|
188
|
42.63
|
XLON
|
09:50:00
|
369
|
42.61
|
XLON
|
09:50:32
|
236
|
42.60
|
XLON
|
09:52:22
|
451
|
42.59
|
XLON
|
09:54:58
|
391
|
42.59
|
XLON
|
09:55:23
|
494
|
42.60
|
XLON
|
09:55:23
|
334
|
42.59
|
XLON
|
09:55:23
|
426
|
42.60
|
XLON
|
09:56:05
|
910
|
42.60
|
XLON
|
09:59:25
|
381
|
42.60
|
XLON
|
09:59:25
|
220
|
42.59
|
XLON
|
09:59:25
|
240
|
42.59
|
XLON
|
10:04:46
|
74
|
42.59
|
XLON
|
10:04:46
|
66
|
42.59
|
XLON
|
10:04:46
|
433
|
42.59
|
XLON
|
10:04:46
|
794
|
42.59
|
XLON
|
10:06:28
|
262
|
42.59
|
XLON
|
10:06:28
|
902
|
42.62
|
XLON
|
10:11:40
|
559
|
42.62
|
XLON
|
10:15:01
|
237
|
42.62
|
XLON
|
10:15:01
|
289
|
42.62
|
XLON
|
10:17:00
|
196
|
42.62
|
XLON
|
10:24:29
|
290
|
42.62
|
XLON
|
10:24:29
|
243
|
42.62
|
XLON
|
10:24:29
|
204
|
42.60
|
XLON
|
10:28:51
|
280
|
42.60
|
XLON
|
10:28:51
|
753
|
42.60
|
XLON
|
10:30:42
|
89
|
42.60
|
XLON
|
10:30:42
|
179
|
42.60
|
XLON
|
10:30:42
|
82
|
42.60
|
XLON
|
10:30:42
|
405
|
42.58
|
XLON
|
10:30:47
|
85
|
42.58
|
XLON
|
10:30:48
|
131
|
42.58
|
XLON
|
10:31:23
|
268
|
42.58
|
XLON
|
10:31:23
|
872
|
42.59
|
XLON
|
10:31:37
|
520
|
42.59
|
XLON
|
10:31:37
|
60
|
42.59
|
XLON
|
10:31:37
|
196
|
42.58
|
XLON
|
10:31:41
|
244
|
42.58
|
XLON
|
10:32:29
|
405
|
42.57
|
XLON
|
10:33:26
|
264
|
42.57
|
XLON
|
10:37:36
|
312
|
42.57
|
XLON
|
10:37:36
|
431
|
42.58
|
XLON
|
10:38:20
|
213
|
42.58
|
XLON
|
10:38:21
|
148
|
42.57
|
XLON
|
10:38:31
|
92
|
42.57
|
XLON
|
10:38:31
|
476
|
42.57
|
XLON
|
10:38:50
|
293
|
42.57
|
XLON
|
10:38:50
|
91
|
42.57
|
XLON
|
10:38:50
|
221
|
42.57
|
XLON
|
10:38:50
|
8
|
42.56
|
XLON
|
10:40:08
|
388
|
42.56
|
XLON
|
10:40:08
|
228
|
42.56
|
XLON
|
10:40:50
|
196
|
42.56
|
XLON
|
10:41:02
|
374
|
42.55
|
XLON
|
10:42:13
|
128
|
42.55
|
XLON
|
10:42:13
|
97
|
42.55
|
XLON
|
10:42:13
|
338
|
42.57
|
XLON
|
10:45:08
|
149
|
42.57
|
XLON
|
10:45:08
|
917
|
42.57
|
XLON
|
10:47:58
|
222
|
42.57
|
XLON
|
10:51:16
|
211
|
42.59
|
XLON
|
10:51:44
|
136
|
42.59
|
XLON
|
10:51:44
|
176
|
42.59
|
XLON
|
10:51:44
|
211
|
42.59
|
XLON
|
10:51:48
|
497
|
42.59
|
XLON
|
10:51:48
|
936
|
42.58
|
XLON
|
10:51:53
|
208
|
42.58
|
XLON
|
10:52:42
|
15
|
42.58
|
XLON
|
10:52:42
|
158
|
42.58
|
XLON
|
10:53:00
|
467
|
42.58
|
XLON
|
10:53:54
|
396
|
42.58
|
XLON
|
10:53:54
|
150
|
42.58
|
XLON
|
10:53:54
|
166
|
42.58
|
XLON
|
10:53:54
|
151
|
42.58
|
XLON
|
10:54:02
|
148
|
42.58
|
XLON
|
10:54:02
|
272
|
42.55
|
XLON
|
10:58:30
|
280
|
42.55
|
XLON
|
10:59:12
|
234
|
42.55
|
XLON
|
10:59:12
|
269
|
42.54
|
XLON
|
10:59:31
|
553
|
42.54
|
XLON
|
10:59:31
|
247
|
42.56
|
XLON
|
11:00:49
|
681
|
42.59
|
XLON
|
11:03:48
|
221
|
42.60
|
XLON
|
11:04:05
|
353
|
42.60
|
XLON
|
11:04:06
|
229
|
42.59
|
XLON
|
11:04:43
|
72
|
42.59
|
XLON
|
11:04:49
|
148
|
42.59
|
XLON
|
11:04:49
|
249
|
42.59
|
XLON
|
11:04:49
|
487
|
42.59
|
XLON
|
11:05:55
|
288
|
42.61
|
XLON
|
11:07:25
|
210
|
42.60
|
XLON
|
11:07:41
|
21
|
42.60
|
XLON
|
11:07:41
|
575
|
42.59
|
XLON
|
11:07:54
|
862
|
42.60
|
XLON
|
11:14:38
|
217
|
42.60
|
XLON
|
11:14:38
|
130
|
42.59
|
XLON
|
11:15:18
|
200
|
42.62
|
XLON
|
11:19:40
|
91
|
42.62
|
XLON
|
11:19:40
|
181
|
42.62
|
XLON
|
11:19:56
|
160
|
42.62
|
XLON
|
11:19:56
|
50
|
42.62
|
XLON
|
11:19:56
|
67
|
42.61
|
XLON
|
11:19:57
|
826
|
42.61
|
XLON
|
11:20:45
|
150
|
42.60
|
XLON
|
11:24:13
|
548
|
42.60
|
XLON
|
11:24:13
|
150
|
42.60
|
XLON
|
11:24:13
|
122
|
42.60
|
XLON
|
11:24:13
|
605
|
42.60
|
XLON
|
11:25:42
|
289
|
42.60
|
XLON
|
11:27:11
|
484
|
42.60
|
XLON
|
11:27:16
|
437
|
42.60
|
XLON
|
11:27:16
|
89
|
42.62
|
XLON
|
11:30:52
|
130
|
42.62
|
XLON
|
11:30:52
|
209
|
42.63
|
XLON
|
11:31:37
|
196
|
42.63
|
XLON
|
11:31:37
|
863
|
42.62
|
XLON
|
11:34:07
|
852
|
42.63
|
XLON
|
11:34:18
|
194
|
42.63
|
XLON
|
11:34:18
|
600
|
42.63
|
XLON
|
11:35:32
|
199
|
42.63
|
XLON
|
11:35:32
|
183
|
42.62
|
XLON
|
11:40:14
|
688
|
42.62
|
XLON
|
11:40:14
|
371
|
42.63
|
XLON
|
11:40:45
|
204
|
42.63
|
XLON
|
11:40:45
|
145
|
42.64
|
XLON
|
11:49:53
|
92
|
42.64
|
XLON
|
11:49:53
|
256
|
42.64
|
XLON
|
11:53:54
|
12
|
42.62
|
XLON
|
11:55:40
|
2
|
42.62
|
XLON
|
11:55:40
|
90
|
42.62
|
XLON
|
11:56:10
|
127
|
42.62
|
XLON
|
11:56:10
|
115
|
42.62
|
XLON
|
11:56:10
|
330
|
42.62
|
XLON
|
11:56:10
|
170
|
42.63
|
XLON
|
11:57:16
|
652
|
42.63
|
XLON
|
11:57:16
|
170
|
42.63
|
XLON
|
11:57:16
|
122
|
42.63
|
XLON
|
11:57:19
|
471
|
42.63
|
XLON
|
11:57:31
|
616
|
42.64
|
XLON
|
11:58:09
|
287
|
42.63
|
XLON
|
11:58:38
|
7
|
42.62
|
XLON
|
11:59:23
|
818
|
42.62
|
XLON
|
11:59:23
|
321
|
42.62
|
XLON
|
11:59:23
|
250
|
42.62
|
XLON
|
12:00:28
|
222
|
42.60
|
XLON
|
12:03:12
|
91
|
42.61
|
XLON
|
12:05:08
|
522
|
42.61
|
XLON
|
12:05:08
|
839
|
42.60
|
XLON
|
12:05:33
|
227
|
42.60
|
XLON
|
12:05:33
|
255
|
42.59
|
XLON
|
12:08:16
|
21
|
42.59
|
XLON
|
12:08:16
|
54
|
42.59
|
XLON
|
12:11:10
|
813
|
42.59
|
XLON
|
12:11:10
|
456
|
42.59
|
XLON
|
12:12:12
|
647
|
42.59
|
XLON
|
12:12:39
|
237
|
42.59
|
XLON
|
12:12:39
|
829
|
42.60
|
XLON
|
12:14:18
|
607
|
42.60
|
XLON
|
12:14:18
|
627
|
42.60
|
XLON
|
12:14:18
|
195
|
42.61
|
XLON
|
12:14:51
|
628
|
42.61
|
XLON
|
12:14:51
|
204
|
42.61
|
XLON
|
12:15:22
|
77
|
42.61
|
XLON
|
12:15:22
|
524
|
42.60
|
XLON
|
12:16:14
|
743
|
42.60
|
XLON
|
12:16:42
|
282
|
42.59
|
XLON
|
12:17:05
|
341
|
42.59
|
XLON
|
12:19:13
|
249
|
42.59
|
XLON
|
12:19:13
|
648
|
42.58
|
XLON
|
12:24:32
|
167
|
42.59
|
XLON
|
12:25:42
|
355
|
42.59
|
XLON
|
12:25:42
|
273
|
42.59
|
XLON
|
12:25:42
|
185
|
42.59
|
XLON
|
12:26:22
|
159
|
42.59
|
XLON
|
12:26:22
|
104
|
42.59
|
XLON
|
12:26:22
|
881
|
42.58
|
XLON
|
12:28:24
|
61
|
42.58
|
XLON
|
12:28:24
|
1000
|
42.62
|
XLON
|
12:31:32
|
55
|
42.62
|
XLON
|
12:31:32
|
208
|
42.62
|
XLON
|
12:31:32
|
848
|
42.62
|
XLON
|
12:33:02
|
652
|
42.62
|
XLON
|
12:33:02
|
145
|
42.62
|
XLON
|
12:33:02
|
55
|
42.62
|
XLON
|
12:33:02
|
315
|
42.62
|
XLON
|
12:33:04
|
652
|
42.61
|
XLON
|
12:33:18
|
949
|
42.61
|
XLON
|
12:34:31
|
307
|
42.61
|
XLON
|
12:34:32
|
108
|
42.61
|
XLON
|
12:34:41
|
591
|
42.61
|
XLON
|
12:34:43
|
184
|
42.61
|
XLON
|
12:34:43
|
273
|
42.61
|
XLON
|
12:34:43
|
174
|
42.60
|
XLON
|
12:36:19
|
42
|
42.60
|
XLON
|
12:36:19
|
227
|
42.61
|
XLON
|
12:40:56
|
218
|
42.61
|
XLON
|
12:41:10
|
691
|
42.61
|
XLON
|
12:42:42
|
170
|
42.61
|
XLON
|
12:42:42
|
58
|
42.61
|
XLON
|
12:42:42
|
190
|
42.61
|
XLON
|
12:42:57
|
374
|
42.61
|
XLON
|
12:46:29
|
2
|
42.60
|
XLON
|
12:47:50
|
645
|
42.60
|
XLON
|
12:48:08
|
131
|
42.60
|
XLON
|
12:49:30
|
241
|
42.61
|
XLON
|
12:52:33
|
530
|
42.61
|
XLON
|
12:52:33
|
164
|
42.61
|
XLON
|
12:52:42
|
91
|
42.61
|
XLON
|
12:52:42
|
32
|
42.61
|
XLON
|
12:52:42
|
708
|
42.60
|
XLON
|
12:52:57
|
149
|
42.60
|
XLON
|
12:52:57
|
56
|
42.60
|
XLON
|
12:52:57
|
146
|
42.61
|
XLON
|
12:54:30
|
742
|
42.61
|
XLON
|
12:54:30
|
317
|
42.61
|
XLON
|
12:55:08
|
318
|
42.61
|
XLON
|
12:55:08
|
318
|
42.61
|
XLON
|
12:55:08
|
200
|
42.62
|
XLON
|
13:01:10
|
166
|
42.62
|
XLON
|
13:01:10
|
50
|
42.62
|
XLON
|
13:01:14
|
471
|
42.62
|
XLON
|
13:01:14
|
200
|
42.62
|
XLON
|
13:01:14
|
166
|
42.62
|
XLON
|
13:01:14
|
80
|
42.65
|
XLON
|
13:06:50
|
175
|
42.65
|
XLON
|
13:06:50
|
175
|
42.65
|
XLON
|
13:06:50
|
160
|
42.65
|
XLON
|
13:06:50
|
183
|
42.65
|
XLON
|
13:06:50
|
21
|
42.65
|
XLON
|
13:06:50
|
81
|
42.65
|
XLON
|
13:06:51
|
126
|
42.65
|
XLON
|
13:06:51
|
210
|
42.64
|
XLON
|
13:07:28
|
148
|
42.64
|
XLON
|
13:07:28
|
52
|
42.64
|
XLON
|
13:07:28
|
60
|
42.64
|
XLON
|
13:07:30
|
148
|
42.64
|
XLON
|
13:07:30
|
652
|
42.64
|
XLON
|
13:07:30
|
152
|
42.64
|
XLON
|
13:07:31
|
175
|
42.64
|
XLON
|
13:07:35
|
183
|
42.64
|
XLON
|
13:07:50
|
245
|
42.64
|
XLON
|
13:10:44
|
10
|
42.64
|
XLON
|
13:10:44
|
877
|
42.63
|
XLON
|
13:12:10
|
563
|
42.64
|
XLON
|
13:13:28
|
178
|
42.64
|
XLON
|
13:13:28
|
615
|
42.64
|
XLON
|
13:13:28
|
37
|
42.64
|
XLON
|
13:13:28
|
254
|
42.64
|
XLON
|
13:13:28
|
144
|
42.64
|
XLON
|
13:13:28
|
13
|
42.64
|
XLON
|
13:13:29
|
393
|
42.64
|
XLON
|
13:13:29
|
234
|
42.63
|
XLON
|
13:13:37
|
150
|
42.63
|
XLON
|
13:13:37
|
60
|
42.63
|
XLON
|
13:13:37
|
169
|
42.62
|
XLON
|
13:14:31
|
169
|
42.62
|
XLON
|
13:14:32
|
67
|
42.62
|
XLON
|
13:14:32
|
64
|
42.62
|
XLON
|
13:14:32
|
245
|
42.62
|
XLON
|
13:14:32
|
168
|
42.62
|
XLON
|
13:14:33
|
42
|
42.62
|
XLON
|
13:14:33
|
875
|
42.62
|
XLON
|
13:16:04
|
491
|
42.62
|
XLON
|
13:16:04
|
231
|
42.62
|
XLON
|
13:21:20
|
197
|
42.62
|
XLON
|
13:21:20
|
493
|
42.62
|
XLON
|
13:21:20
|
521
|
42.61
|
XLON
|
13:24:18
|
770
|
42.61
|
XLON
|
13:25:51
|
193
|
42.60
|
CHIX
|
13:28:17
|
193
|
42.61
|
CHIX
|
13:31:47
|
125
|
42.61
|
TRQX
|
13:31:47
|
65
|
42.61
|
TRQX
|
13:31:47
|
125
|
42.61
|
XLON
|
13:31:47
|
366
|
42.61
|
XLON
|
13:31:47
|
307
|
42.61
|
XLON
|
13:31:47
|
204
|
42.61
|
CHIX
|
13:32:06
|
59
|
42.65
|
TRQX
|
13:34:59
|
169
|
42.65
|
TRQX
|
13:34:59
|
255
|
42.65
|
XLON
|
13:34:59
|
227
|
42.65
|
XLON
|
13:34:59
|
50
|
42.64
|
CHIX
|
13:35:39
|
149
|
42.64
|
CHIX
|
13:35:39
|
930
|
42.64
|
XLON
|
13:35:39
|
23
|
42.64
|
TRQX
|
13:36:20
|
231
|
42.64
|
XLON
|
13:36:20
|
75
|
42.64
|
XLON
|
13:36:20
|
228
|
42.63
|
CHIX
|
13:36:33
|
172
|
42.61
|
XLON
|
13:38:26
|
186
|
42.61
|
XLON
|
13:38:26
|
34
|
42.61
|
CHIX
|
13:38:27
|
194
|
42.61
|
CHIX
|
13:38:27
|
195
|
42.63
|
XLON
|
13:39:02
|
195
|
42.63
|
XLON
|
13:39:03
|
215
|
42.64
|
CHIX
|
13:39:32
|
652
|
42.64
|
XLON
|
13:39:32
|
171
|
42.64
|
XLON
|
13:39:32
|
190
|
42.64
|
CHIX
|
13:39:38
|
46
|
42.64
|
CHIX
|
13:44:22
|
168
|
42.64
|
TRQX
|
13:44:22
|
28
|
42.64
|
TRQX
|
13:44:22
|
176
|
42.64
|
CHIX
|
13:44:22
|
196
|
42.65
|
TRQX
|
13:45:55
|
300
|
42.65
|
XLON
|
13:46:20
|
175
|
42.65
|
XLON
|
13:46:20
|
438
|
42.65
|
XLON
|
13:46:20
|
279
|
42.65
|
XLON
|
13:46:25
|
250
|
42.69
|
XLON
|
13:49:21
|
250
|
42.69
|
XLON
|
13:49:30
|
815
|
42.69
|
XLON
|
13:49:30
|
201
|
42.69
|
XLON
|
13:49:30
|
220
|
42.70
|
XLON
|
13:50:25
|
815
|
42.70
|
XLON
|
13:50:25
|
10
|
42.70
|
CHIX
|
13:51:45
|
180
|
42.70
|
CHIX
|
13:51:45
|
815
|
42.70
|
XLON
|
13:51:45
|
179
|
42.70
|
XLON
|
13:51:50
|
693
|
42.70
|
XLON
|
13:51:50
|
420
|
42.71
|
XLON
|
13:52:52
|
163
|
42.70
|
TRQX
|
13:53:00
|
836
|
42.70
|
XLON
|
13:53:00
|
228
|
42.71
|
CHIX
|
13:53:00
|
815
|
42.71
|
XLON
|
13:53:46
|
213
|
42.71
|
XLON
|
13:53:46
|
118
|
42.71
|
XLON
|
13:53:46
|
234
|
42.71
|
XLON
|
13:54:16
|
111
|
42.71
|
XLON
|
13:54:16
|
52
|
42.70
|
TRQX
|
13:55:51
|
228
|
42.70
|
CHIX
|
13:55:51
|
246
|
42.70
|
XLON
|
13:55:51
|
228
|
42.71
|
CHIX
|
13:56:04
|
926
|
42.71
|
XLON
|
13:56:04
|
339
|
42.71
|
XLON
|
13:56:04
|
476
|
42.71
|
XLON
|
13:56:04
|
169
|
42.71
|
XLON
|
13:56:04
|
200
|
42.70
|
XLON
|
13:56:12
|
196
|
42.71
|
TRQX
|
13:56:34
|
220
|
42.71
|
CHIX
|
13:56:34
|
228
|
42.70
|
CHIX
|
13:57:53
|
441
|
42.70
|
XLON
|
13:57:53
|
461
|
42.70
|
XLON
|
14:00:02
|
214
|
42.69
|
CHIX
|
14:00:04
|
949
|
42.68
|
XLON
|
14:00:05
|
219
|
42.68
|
CHIX
|
14:00:05
|
224
|
42.67
|
CHIX
|
14:00:07
|
228
|
42.68
|
CHIX
|
14:00:35
|
913
|
42.68
|
XLON
|
14:00:35
|
228
|
42.68
|
TRQX
|
14:00:35
|
166
|
42.69
|
CHIX
|
14:00:50
|
62
|
42.69
|
CHIX
|
14:00:50
|
23
|
42.69
|
TRQX
|
14:00:50
|
674
|
42.69
|
XLON
|
14:00:50
|
574
|
42.69
|
XLON
|
14:00:50
|
228
|
42.71
|
CHIX
|
14:01:19
|
876
|
42.71
|
XLON
|
14:01:40
|
190
|
42.71
|
XLON
|
14:01:50
|
107
|
42.71
|
XLON
|
14:01:51
|
226
|
42.71
|
XLON
|
14:01:51
|
170
|
42.71
|
XLON
|
14:02:40
|
115
|
42.71
|
XLON
|
14:02:40
|
211
|
42.72
|
CHIX
|
14:03:08
|
211
|
42.72
|
TRQX
|
14:03:08
|
172
|
42.72
|
XLON
|
14:03:16
|
69
|
42.72
|
XLON
|
14:03:16
|
101
|
42.72
|
XLON
|
14:04:40
|
734
|
42.72
|
XLON
|
14:04:40
|
273
|
42.72
|
XLON
|
14:04:44
|
210
|
42.73
|
CHIX
|
14:06:09
|
113
|
42.74
|
XLON
|
14:06:30
|
123
|
42.74
|
XLON
|
14:06:30
|
210
|
42.73
|
CHIX
|
14:06:55
|
913
|
42.73
|
XLON
|
14:06:55
|
239
|
42.73
|
XLON
|
14:06:55
|
35
|
42.73
|
CHIX
|
14:07:49
|
182
|
42.73
|
CHIX
|
14:07:50
|
217
|
42.73
|
CHIX
|
14:10:32
|
363
|
42.72
|
XLON
|
14:11:42
|
199
|
42.72
|
CHIX
|
14:12:59
|
18
|
42.72
|
CHIX
|
14:13:07
|
88
|
42.72
|
XLON
|
14:13:31
|
281
|
42.72
|
XLON
|
14:14:10
|
169
|
42.72
|
XLON
|
14:14:10
|
338
|
42.72
|
XLON
|
14:14:10
|
149
|
42.72
|
XLON
|
14:14:22
|
45
|
42.72
|
XLON
|
14:14:22
|
122
|
42.72
|
XLON
|
14:14:36
|
741
|
42.72
|
XLON
|
14:14:36
|
198
|
42.75
|
XLON
|
14:19:06
|
815
|
42.75
|
XLON
|
14:19:06
|
162
|
42.75
|
XLON
|
14:19:06
|
815
|
42.75
|
XLON
|
14:19:50
|
168
|
42.75
|
XLON
|
14:19:50
|
815
|
42.75
|
XLON
|
14:20:50
|
474
|
42.75
|
XLON
|
14:21:32
|
157
|
42.75
|
XLON
|
14:21:37
|
56
|
42.75
|
XLON
|
14:21:37
|
650
|
42.74
|
XLON
|
14:22:39
|
151
|
42.74
|
XLON
|
14:22:39
|
34
|
42.75
|
XLON
|
14:23:02
|
9
|
42.74
|
XLON
|
14:25:15
|
200
|
42.74
|
XLON
|
14:25:15
|
155
|
42.78
|
XLON
|
14:27:27
|
56
|
42.78
|
XLON
|
14:27:27
|
862
|
42.78
|
XLON
|
14:27:27
|
46
|
42.78
|
XLON
|
14:27:29
|
205
|
42.78
|
XLON
|
14:28:41
|
192
|
42.78
|
XLON
|
14:29:17
|
104
|
42.78
|
XLON
|
14:29:17
|
448
|
42.78
|
XLON
|
14:29:17
|
113
|
42.78
|
XLON
|
14:29:17
|
167
|
42.78
|
XLON
|
14:29:18
|
49
|
42.78
|
XLON
|
14:29:20
|
43
|
42.78
|
XLON
|
14:29:20
|
577
|
42.78
|
XLON
|
14:29:20
|
465
|
42.77
|
XLON
|
14:29:59
|
228
|
42.78
|
CHIX
|
14:30:00
|
228
|
42.78
|
TRQX
|
14:30:01
|
228
|
42.77
|
CHIX
|
14:30:02
|
270
|
42.77
|
XLON
|
14:30:04
|
815
|
42.77
|
XLON
|
14:30:04
|
223
|
42.77
|
XLON
|
14:30:04
|
148
|
42.76
|
XLON
|
14:30:04
|
200
|
42.76
|
XLON
|
14:30:04
|
59
|
42.76
|
XLON
|
14:30:05
|
228
|
42.76
|
CHIX
|
14:30:06
|
55
|
42.76
|
TRQX
|
14:30:06
|
256
|
42.76
|
XLON
|
14:30:06
|
23
|
42.76
|
XLON
|
14:30:06
|
18
|
42.76
|
XLON
|
14:30:07
|
165
|
42.76
|
XLON
|
14:30:07
|
56
|
42.76
|
XLON
|
14:30:07
|
12
|
42.76
|
XLON
|
14:30:07
|
19
|
42.76
|
XLON
|
14:30:07
|
45
|
42.76
|
XLON
|
14:30:07
|
112
|
42.76
|
XLON
|
14:30:07
|
28
|
42.76
|
XLON
|
14:30:07
|
189
|
42.76
|
XLON
|
14:30:36
|
649
|
42.76
|
XLON
|
14:30:36
|
228
|
42.75
|
CHIX
|
14:30:55
|
211
|
42.75
|
TRQX
|
14:30:55
|
771
|
42.75
|
XLON
|
14:30:55
|
115
|
42.75
|
XLON
|
14:30:55
|
771
|
42.75
|
XLON
|
14:30:55
|
313
|
42.75
|
XLON
|
14:31:05
|
217
|
42.75
|
XLON
|
14:31:05
|
329
|
42.75
|
XLON
|
14:31:10
|
213
|
42.75
|
XLON
|
14:31:10
|
815
|
42.75
|
XLON
|
14:31:10
|
385
|
42.75
|
XLON
|
14:31:10
|
425
|
42.75
|
XLON
|
14:31:10
|
228
|
42.74
|
CHIX
|
14:31:12
|
832
|
42.74
|
XLON
|
14:31:12
|
159
|
42.74
|
XLON
|
14:31:12
|
200
|
42.74
|
XLON
|
14:31:13
|
524
|
42.74
|
XLON
|
14:31:20
|
27
|
42.74
|
XLON
|
14:31:25
|
111
|
42.76
|
XLON
|
14:32:23
|
228
|
42.76
|
CHIX
|
14:32:25
|
100
|
42.76
|
XLON
|
14:32:25
|
228
|
42.77
|
CHIX
|
14:33:48
|
209
|
42.77
|
TRQX
|
14:33:48
|
100
|
42.77
|
XLON
|
14:33:52
|
102
|
42.77
|
XLON
|
14:33:52
|
250
|
42.77
|
XLON
|
14:33:52
|
815
|
42.77
|
XLON
|
14:33:52
|
250
|
42.77
|
XLON
|
14:33:52
|
200
|
42.77
|
CHIX
|
14:34:16
|
28
|
42.77
|
CHIX
|
14:34:16
|
99
|
42.77
|
XLON
|
14:34:17
|
100
|
42.77
|
XLON
|
14:34:17
|
100
|
42.77
|
XLON
|
14:34:17
|
1
|
42.77
|
XLON
|
14:34:18
|
13
|
42.77
|
XLON
|
14:34:18
|
51
|
42.77
|
XLON
|
14:34:18
|
99
|
42.77
|
XLON
|
14:34:18
|
67
|
42.77
|
XLON
|
14:34:18
|
100
|
42.77
|
XLON
|
14:34:19
|
152
|
42.77
|
XLON
|
14:34:19
|
86
|
42.77
|
XLON
|
14:34:19
|
88
|
42.77
|
XLON
|
14:34:19
|
104
|
42.77
|
XLON
|
14:34:19
|
100
|
42.77
|
XLON
|
14:34:19
|
148
|
42.77
|
XLON
|
14:34:19
|
199
|
42.77
|
XLON
|
14:34:19
|
170
|
42.77
|
XLON
|
14:34:20
|
100
|
42.77
|
XLON
|
14:34:20
|
170
|
42.77
|
XLON
|
14:34:20
|
91
|
42.77
|
XLON
|
14:34:20
|
100
|
42.77
|
XLON
|
14:34:28
|
228
|
42.76
|
CHIX
|
14:34:30
|
126
|
42.75
|
CHIX
|
14:34:30
|
228
|
42.76
|
TRQX
|
14:34:55
|
785
|
42.76
|
XLON
|
14:34:55
|
51
|
42.76
|
XLON
|
14:34:55
|
774
|
42.76
|
XLON
|
14:34:55
|
102
|
42.75
|
CHIX
|
14:34:55
|
636
|
42.75
|
XLON
|
14:35:12
|
157
|
42.75
|
XLON
|
14:35:12
|
815
|
42.75
|
XLON
|
14:35:12
|
100
|
42.75
|
XLON
|
14:35:12
|
157
|
42.75
|
XLON
|
14:35:12
|
223
|
42.75
|
XLON
|
14:35:12
|
100
|
42.75
|
XLON
|
14:35:13
|
58
|
42.75
|
TRQX
|
14:35:16
|
228
|
42.74
|
CHIX
|
14:35:24
|
937
|
42.74
|
XLON
|
14:35:24
|
584
|
42.74
|
XLON
|
14:35:24
|
223
|
42.74
|
XLON
|
14:35:29
|
8
|
42.74
|
XLON
|
14:35:34
|
209
|
42.74
|
XLON
|
14:35:34
|
160
|
42.74
|
XLON
|
14:35:39
|
57
|
42.74
|
XLON
|
14:35:39
|
245
|
42.74
|
XLON
|
14:35:43
|
144
|
42.74
|
XLON
|
14:35:49
|
91
|
42.74
|
XLON
|
14:35:49
|
97
|
42.75
|
CHIX
|
14:36:04
|
101
|
42.75
|
XLON
|
14:36:32
|
135
|
42.75
|
XLON
|
14:36:32
|
242
|
42.75
|
XLON
|
14:36:35
|
131
|
42.75
|
CHIX
|
14:37:07
|
347
|
42.75
|
XLON
|
14:37:07
|
150
|
42.75
|
XLON
|
14:37:07
|
100
|
42.75
|
XLON
|
14:37:07
|
541
|
42.75
|
XLON
|
14:37:07
|
174
|
42.75
|
XLON
|
14:37:07
|
100
|
42.75
|
XLON
|
14:37:07
|
100
|
42.75
|
XLON
|
14:37:09
|
114
|
42.75
|
XLON
|
14:37:09
|
206
|
42.75
|
XLON
|
14:37:09
|
180
|
42.75
|
XLON
|
14:37:09
|
72
|
42.75
|
XLON
|
14:37:09
|
100
|
42.75
|
XLON
|
14:37:22
|
245
|
42.75
|
XLON
|
14:37:24
|
228
|
42.74
|
CHIX
|
14:37:24
|
80
|
42.74
|
XLON
|
14:37:24
|
122
|
42.74
|
XLON
|
14:37:52
|
135
|
42.74
|
XLON
|
14:37:53
|
21
|
42.74
|
XLON
|
14:37:54
|
545
|
42.74
|
XLON
|
14:37:54
|
6
|
42.74
|
XLON
|
14:37:54
|
228
|
42.73
|
CHIX
|
14:37:57
|
73
|
42.72
|
CHIX
|
14:38:21
|
91
|
42.74
|
XLON
|
14:39:10
|
119
|
42.74
|
XLON
|
14:39:10
|
815
|
42.76
|
XLON
|
14:39:26
|
159
|
42.76
|
XLON
|
14:39:26
|
155
|
42.76
|
XLON
|
14:40:18
|
805
|
42.77
|
XLON
|
14:40:18
|
208
|
42.77
|
XLON
|
14:40:18
|
414
|
42.77
|
XLON
|
14:40:18
|
153
|
42.77
|
XLON
|
14:40:18
|
288
|
42.77
|
XLON
|
14:40:18
|
133
|
42.77
|
XLON
|
14:40:18
|
146
|
42.77
|
XLON
|
14:40:18
|
387
|
42.77
|
XLON
|
14:40:18
|
192
|
42.77
|
XLON
|
14:40:23
|
815
|
42.77
|
XLON
|
14:40:23
|
149
|
42.77
|
XLON
|
14:40:23
|
135
|
42.77
|
XLON
|
14:40:23
|
146
|
42.77
|
XLON
|
14:40:24
|
135
|
42.77
|
XLON
|
14:40:24
|
491
|
42.77
|
XLON
|
14:40:24
|
324
|
42.77
|
XLON
|
14:40:25
|
23
|
42.77
|
XLON
|
14:40:25
|
284
|
42.77
|
XLON
|
14:40:45
|
501
|
42.77
|
XLON
|
14:40:45
|
139
|
42.77
|
XLON
|
14:40:49
|
242
|
42.77
|
XLON
|
14:40:49
|
211
|
42.75
|
TRQX
|
14:40:51
|
228
|
42.75
|
CHIX
|
14:40:51
|
935
|
42.76
|
XLON
|
14:40:51
|
173
|
42.76
|
XLON
|
14:40:51
|
3
|
42.76
|
XLON
|
14:40:52
|
2
|
42.76
|
XLON
|
14:40:52
|
19
|
42.76
|
XLON
|
14:40:52
|
228
|
42.76
|
CHIX
|
14:41:10
|
201
|
42.76
|
TRQX
|
14:41:10
|
190
|
42.76
|
CHIX
|
14:41:10
|
100
|
42.77
|
CHIX
|
14:41:25
|
8
|
42.77
|
CHIX
|
14:41:25
|
120
|
42.77
|
CHIX
|
14:41:26
|
54
|
42.77
|
XLON
|
14:41:31
|
100
|
42.77
|
XLON
|
14:41:31
|
807
|
42.79
|
XLON
|
14:41:46
|
818
|
42.79
|
XLON
|
14:41:46
|
165
|
42.79
|
XLON
|
14:41:46
|
187
|
42.79
|
XLON
|
14:41:46
|
225
|
42.79
|
XLON
|
14:41:52
|
226
|
42.79
|
XLON
|
14:41:52
|
155
|
42.79
|
XLON
|
14:41:52
|
102
|
42.79
|
XLON
|
14:41:55
|
114
|
42.79
|
XLON
|
14:41:55
|
61
|
42.79
|
XLON
|
14:42:00
|
134
|
42.79
|
XLON
|
14:42:00
|
89
|
42.79
|
XLON
|
14:42:05
|
105
|
42.79
|
XLON
|
14:42:05
|
194
|
42.79
|
XLON
|
14:42:10
|
100
|
42.79
|
XLON
|
14:42:15
|
83
|
42.79
|
XLON
|
14:42:15
|
140
|
42.79
|
XLON
|
14:42:22
|
391
|
42.79
|
XLON
|
14:42:27
|
100
|
42.79
|
XLON
|
14:42:31
|
94
|
42.79
|
XLON
|
14:42:31
|
217
|
42.79
|
XLON
|
14:42:37
|
26
|
42.79
|
CHIX
|
14:42:41
|
2
|
42.79
|
TRQX
|
14:42:41
|
202
|
42.79
|
CHIX
|
14:42:41
|
197
|
42.79
|
TRQX
|
14:42:41
|
207
|
42.79
|
XLON
|
14:42:42
|
195
|
42.79
|
XLON
|
14:42:47
|
194
|
42.79
|
XLON
|
14:42:52
|
228
|
42.79
|
CHIX
|
14:43:01
|
100
|
42.79
|
XLON
|
14:43:24
|
100
|
42.79
|
XLON
|
14:43:29
|
78
|
42.79
|
XLON
|
14:43:29
|
93
|
42.79
|
XLON
|
14:43:42
|
83
|
42.79
|
XLON
|
14:43:42
|
237
|
42.80
|
XLON
|
14:43:56
|
155
|
42.80
|
XLON
|
14:43:59
|
203
|
42.80
|
XLON
|
14:43:59
|
146
|
42.80
|
XLON
|
14:44:02
|
115
|
42.80
|
XLON
|
14:44:02
|
669
|
42.80
|
XLON
|
14:44:02
|
199
|
42.80
|
CHIX
|
14:44:16
|
29
|
42.80
|
CHIX
|
14:44:16
|
84
|
42.80
|
XLON
|
14:45:00
|
828
|
42.80
|
XLON
|
14:45:00
|
129
|
42.80
|
XLON
|
14:45:00
|
368
|
42.80
|
XLON
|
14:45:00
|
140
|
42.80
|
CHIX
|
14:45:14
|
88
|
42.80
|
CHIX
|
14:45:14
|
399
|
42.80
|
XLON
|
14:45:38
|
205
|
42.80
|
XLON
|
14:45:38
|
20
|
42.81
|
TRQX
|
14:46:25
|
171
|
42.81
|
TRQX
|
14:47:56
|
524
|
42.81
|
XLON
|
14:47:56
|
235
|
42.82
|
CHIX
|
14:48:14
|
228
|
42.82
|
CHIX
|
14:48:27
|
560
|
42.82
|
XLON
|
14:48:44
|
168
|
42.82
|
XLON
|
14:48:47
|
100
|
42.82
|
XLON
|
14:48:51
|
92
|
42.82
|
XLON
|
14:48:53
|
46
|
42.82
|
CHIX
|
14:49:06
|
100
|
42.82
|
CHIX
|
14:49:06
|
82
|
42.82
|
CHIX
|
14:49:06
|
162
|
42.82
|
CHIX
|
14:49:40
|
66
|
42.82
|
CHIX
|
14:49:40
|
85
|
42.82
|
XLON
|
14:49:40
|
184
|
42.82
|
XLON
|
14:49:40
|
675
|
42.82
|
XLON
|
14:49:40
|
315
|
42.82
|
XLON
|
14:49:40
|
111
|
42.83
|
XLON
|
14:52:37
|
100
|
42.83
|
XLON
|
14:52:42
|
115
|
42.83
|
XLON
|
14:52:42
|
91
|
42.83
|
XLON
|
14:52:49
|
188
|
42.83
|
XLON
|
14:52:49
|
63
|
42.82
|
XLON
|
14:52:51
|
228
|
42.82
|
CHIX
|
14:53:00
|
729
|
42.82
|
XLON
|
14:53:00
|
524
|
42.82
|
XLON
|
14:53:00
|
24
|
42.81
|
CHIX
|
14:54:37
|
100
|
42.81
|
CHIX
|
14:54:37
|
100
|
42.81
|
CHIX
|
14:54:37
|
4
|
42.81
|
CHIX
|
14:54:37
|
44
|
42.81
|
XLON
|
14:54:38
|
10
|
42.81
|
TRQX
|
14:54:38
|
347
|
42.81
|
XLON
|
14:54:39
|
193
|
42.81
|
TRQX
|
14:54:40
|
68
|
42.81
|
XLON
|
14:54:40
|
52
|
42.83
|
CHIX
|
14:55:35
|
100
|
42.83
|
CHIX
|
14:55:35
|
60
|
42.83
|
CHIX
|
14:55:35
|
16
|
42.83
|
CHIX
|
14:55:35
|
100
|
42.83
|
XLON
|
14:55:36
|
178
|
42.83
|
XLON
|
14:55:36
|
255
|
42.83
|
XLON
|
14:55:36
|
815
|
42.83
|
XLON
|
14:55:36
|
254
|
42.83
|
XLON
|
14:55:37
|
178
|
42.83
|
XLON
|
14:55:37
|
78
|
42.84
|
XLON
|
14:55:43
|
295
|
42.84
|
XLON
|
14:55:43
|
228
|
42.83
|
CHIX
|
14:55:43
|
353
|
42.83
|
XLON
|
14:55:44
|
395
|
42.84
|
XLON
|
14:56:03
|
109
|
42.84
|
XLON
|
14:56:03
|
100
|
42.83
|
CHIX
|
14:56:04
|
1
|
42.83
|
CHIX
|
14:56:04
|
99
|
42.83
|
CHIX
|
14:56:04
|
28
|
42.83
|
CHIX
|
14:56:06
|
100
|
42.83
|
XLON
|
14:56:06
|
100
|
42.83
|
XLON
|
14:56:07
|
5
|
42.83
|
CHIX
|
14:56:17
|
100
|
42.83
|
CHIX
|
14:56:17
|
100
|
42.83
|
CHIX
|
14:56:18
|
23
|
42.83
|
CHIX
|
14:56:25
|
22
|
42.83
|
XLON
|
14:56:25
|
870
|
42.83
|
XLON
|
14:56:25
|
80
|
42.83
|
XLON
|
14:56:25
|
100
|
42.83
|
XLON
|
14:56:25
|
207
|
42.83
|
XLON
|
14:56:25
|
32
|
42.83
|
XLON
|
14:56:25
|
24
|
42.82
|
CHIX
|
14:56:27
|
100
|
42.82
|
CHIX
|
14:56:27
|
100
|
42.82
|
CHIX
|
14:56:27
|
4
|
42.82
|
CHIX
|
14:56:27
|
215
|
42.82
|
XLON
|
14:56:57
|
297
|
42.82
|
XLON
|
14:56:57
|
194
|
42.82
|
XLON
|
14:56:58
|
85
|
42.82
|
XLON
|
14:57:52
|
175
|
42.82
|
XLON
|
14:57:52
|
32
|
42.82
|
XLON
|
14:57:52
|
192
|
42.82
|
XLON
|
14:58:11
|
228
|
42.81
|
CHIX
|
14:58:19
|
734
|
42.81
|
XLON
|
14:58:19
|
217
|
42.81
|
XLON
|
14:59:12
|
95
|
42.81
|
XLON
|
14:59:14
|
268
|
42.81
|
XLON
|
14:59:14
|
207
|
42.81
|
XLON
|
14:59:17
|
100
|
42.81
|
TRQX
|
14:59:18
|
100
|
42.81
|
TRQX
|
14:59:18
|
1
|
42.81
|
XLON
|
14:59:18
|
100
|
42.81
|
XLON
|
14:59:18
|
13
|
42.81
|
XLON
|
14:59:18
|
200
|
42.81
|
XLON
|
14:59:18
|
28
|
42.81
|
TRQX
|
14:59:19
|
228
|
42.80
|
CHIX
|
14:59:26
|
86
|
42.79
|
CHIX
|
14:59:30
|
142
|
42.79
|
CHIX
|
14:59:30
|
50
|
42.79
|
TRQX
|
14:59:30
|
57
|
42.78
|
CHIX
|
14:59:44
|
171
|
42.78
|
CHIX
|
14:59:44
|
193
|
42.78
|
TRQX
|
14:59:44
|
431
|
42.78
|
XLON
|
14:59:44
|
211
|
42.78
|
XLON
|
14:59:46
|
75
|
42.77
|
CHIX
|
14:59:49
|
153
|
42.77
|
CHIX
|
14:59:49
|
165
|
42.76
|
CHIX
|
14:59:49
|
190
|
42.77
|
TRQX
|
14:59:50
|
228
|
42.77
|
CHIX
|
14:59:50
|
63
|
42.76
|
CHIX
|
14:59:50
|
637
|
42.76
|
XLON
|
14:59:53
|
228
|
42.78
|
CHIX
|
14:59:59
|
193
|
42.78
|
TRQX
|
14:59:59
|
228
|
42.77
|
CHIX
|
14:59:59
|
815
|
42.78
|
XLON
|
14:59:59
|
409
|
42.78
|
XLON
|
15:00:01
|
815
|
42.78
|
XLON
|
15:00:01
|
143
|
42.78
|
XLON
|
15:00:03
|
815
|
42.78
|
XLON
|
15:00:03
|
209
|
42.79
|
CHIX
|
15:00:37
|
19
|
42.79
|
CHIX
|
15:00:37
|
48
|
42.79
|
TRQX
|
15:00:37
|
19
|
42.79
|
TRQX
|
15:00:37
|
131
|
42.79
|
TRQX
|
15:00:38
|
807
|
42.80
|
XLON
|
15:00:57
|
152
|
42.80
|
XLON
|
15:00:57
|
859
|
42.80
|
XLON
|
15:00:57
|
299
|
42.82
|
XLON
|
15:01:47
|
815
|
42.82
|
XLON
|
15:01:47
|
219
|
42.82
|
XLON
|
15:01:47
|
773
|
42.83
|
XLON
|
15:02:06
|
154
|
42.83
|
XLON
|
15:02:06
|
261
|
42.83
|
XLON
|
15:02:06
|
25
|
42.83
|
XLON
|
15:02:06
|
141
|
42.86
|
XLON
|
15:03:34
|
815
|
42.86
|
XLON
|
15:03:34
|
100
|
42.86
|
XLON
|
15:03:34
|
1000
|
42.86
|
XLON
|
15:03:34
|
7
|
42.86
|
XLON
|
15:03:34
|
600
|
42.86
|
XLON
|
15:03:34
|
168
|
42.88
|
XLON
|
15:05:01
|
815
|
42.88
|
XLON
|
15:05:01
|
298
|
42.88
|
XLON
|
15:05:01
|
250
|
42.88
|
XLON
|
15:05:01
|
7
|
42.88
|
XLON
|
15:05:01
|
222
|
42.88
|
XLON
|
15:05:01
|
763
|
42.87
|
XLON
|
15:05:03
|
440
|
42.87
|
XLON
|
15:05:03
|
407
|
42.87
|
XLON
|
15:05:03
|
408
|
42.87
|
XLON
|
15:05:04
|
115
|
42.87
|
XLON
|
15:05:04
|
235
|
42.87
|
XLON
|
15:05:05
|
135
|
42.87
|
TRQX
|
15:05:30
|
228
|
42.87
|
CHIX
|
15:05:30
|
150
|
42.87
|
XLON
|
15:05:30
|
706
|
42.87
|
XLON
|
15:05:30
|
99
|
42.88
|
XLON
|
15:06:28
|
284
|
42.88
|
XLON
|
15:06:28
|
213
|
42.88
|
XLON
|
15:06:33
|
284
|
42.88
|
XLON
|
15:07:02
|
215
|
42.89
|
XLON
|
15:07:11
|
215
|
42.89
|
XLON
|
15:07:14
|
500
|
42.89
|
XLON
|
15:07:14
|
153
|
42.89
|
XLON
|
15:07:14
|
95
|
42.89
|
XLON
|
15:07:16
|
120
|
42.89
|
XLON
|
15:07:16
|
128
|
42.89
|
XLON
|
15:07:16
|
100
|
42.89
|
XLON
|
15:07:17
|
214
|
42.89
|
XLON
|
15:07:17
|
207
|
42.89
|
XLON
|
15:07:20
|
91
|
42.90
|
XLON
|
15:07:47
|
102
|
42.90
|
XLON
|
15:07:47
|
192
|
42.90
|
XLON
|
15:07:53
|
228
|
42.89
|
CHIX
|
15:08:05
|
9
|
42.89
|
XLON
|
15:08:07
|
71
|
42.89
|
TRQX
|
15:08:07
|
880
|
42.89
|
XLON
|
15:08:07
|
39
|
42.89
|
CHIX
|
15:08:07
|
39
|
42.89
|
CHIX
|
15:08:07
|
61
|
42.89
|
CHIX
|
15:08:07
|
69
|
42.89
|
CHIX
|
15:08:07
|
20
|
42.89
|
CHIX
|
15:08:07
|
228
|
42.88
|
CHIX
|
15:09:01
|
231
|
42.88
|
CHIX
|
15:09:01
|
204
|
42.88
|
XLON
|
15:09:01
|
163
|
42.88
|
XLON
|
15:09:01
|
285
|
42.88
|
XLON
|
15:09:01
|
293
|
42.88
|
XLON
|
15:09:02
|
83
|
42.88
|
XLON
|
15:09:07
|
109
|
42.88
|
XLON
|
15:09:07
|
66
|
42.87
|
CHIX
|
15:09:24
|
65
|
42.87
|
CHIX
|
15:09:25
|
97
|
42.87
|
CHIX
|
15:09:46
|
55
|
42.87
|
XLON
|
15:09:46
|
853
|
42.87
|
XLON
|
15:09:46
|
293
|
42.88
|
XLON
|
15:11:33
|
41
|
42.88
|
XLON
|
15:11:33
|
192
|
42.88
|
XLON
|
15:11:42
|
138
|
42.88
|
XLON
|
15:12:21
|
55
|
42.88
|
XLON
|
15:12:21
|
205
|
42.87
|
TRQX
|
15:12:35
|
830
|
42.87
|
XLON
|
15:12:35
|
79
|
42.87
|
XLON
|
15:12:35
|
551
|
42.87
|
XLON
|
15:12:35
|
248
|
42.87
|
XLON
|
15:12:36
|
154
|
42.87
|
XLON
|
15:13:07
|
37
|
42.87
|
XLON
|
15:13:07
|
195
|
42.87
|
XLON
|
15:13:41
|
228
|
42.86
|
CHIX
|
15:13:45
|
679
|
42.87
|
XLON
|
15:14:02
|
76
|
42.87
|
XLON
|
15:14:02
|
177
|
42.87
|
XLON
|
15:14:07
|
213
|
42.87
|
XLON
|
15:14:07
|
90
|
42.87
|
XLON
|
15:14:10
|
102
|
42.87
|
XLON
|
15:14:10
|
228
|
42.85
|
CHIX
|
15:14:20
|
228
|
42.84
|
CHIX
|
15:14:20
|
20
|
42.84
|
CHIX
|
15:14:20
|
20
|
42.85
|
CHIX
|
15:14:20
|
816
|
42.85
|
CHIX
|
15:14:20
|
228
|
42.84
|
CHIX
|
15:14:26
|
372
|
42.84
|
XLON
|
15:14:26
|
223
|
42.84
|
XLON
|
15:14:26
|
209
|
42.84
|
XLON
|
15:14:26
|
228
|
42.83
|
CHIX
|
15:14:26
|
228
|
42.82
|
CHIX
|
15:14:32
|
197
|
42.83
|
TRQX
|
15:14:32
|
638
|
42.83
|
XLON
|
15:14:32
|
374
|
42.83
|
XLON
|
15:14:32
|
91
|
42.83
|
XLON
|
15:14:32
|
2
|
42.83
|
XLON
|
15:14:32
|
226
|
42.83
|
XLON
|
15:14:32
|
365
|
42.83
|
XLON
|
15:14:33
|
2500
|
42.83
|
XLON
|
15:14:33
|
328
|
42.83
|
XLON
|
15:14:33
|
1432
|
42.83
|
XLON
|
15:14:33
|
2500
|
42.83
|
XLON
|
15:14:34
|
2700
|
42.83
|
XLON
|
15:14:34
|
2340
|
42.83
|
XLON
|
15:14:34
|
1127
|
42.83
|
XLON
|
15:14:35
|
507
|
42.83
|
XLON
|
15:14:35
|
231
|
42.83
|
XLON
|
15:14:36
|
89
|
42.83
|
XLON
|
15:14:41
|
7
|
42.83
|
XLON
|
15:14:42
|
326
|
42.84
|
XLON
|
15:15:02
|
80
|
42.84
|
XLON
|
15:15:14
|
112
|
42.84
|
XLON
|
15:15:14
|
91
|
42.85
|
XLON
|
15:16:02
|
30
|
42.85
|
XLON
|
15:16:02
|
106
|
42.85
|
XLON
|
15:16:02
|
66
|
42.85
|
XLON
|
15:16:02
|
191
|
42.85
|
XLON
|
15:16:07
|
190
|
42.85
|
CHIX
|
15:16:22
|
170
|
42.86
|
XLON
|
15:16:59
|
359
|
42.86
|
XLON
|
15:16:59
|
248
|
42.86
|
XLON
|
15:17:01
|
65
|
42.85
|
XLON
|
15:17:02
|
100
|
42.85
|
XLON
|
15:17:05
|
760
|
42.85
|
XLON
|
15:17:07
|
100
|
42.85
|
XLON
|
15:17:07
|
175
|
42.85
|
XLON
|
15:17:07
|
194
|
42.85
|
XLON
|
15:17:07
|
228
|
42.85
|
CHIX
|
15:17:50
|
190
|
42.85
|
CHIX
|
15:17:50
|
33
|
42.85
|
TRQX
|
15:17:50
|
37
|
42.85
|
TRQX
|
15:17:50
|
134
|
42.85
|
TRQX
|
15:17:50
|
311
|
42.85
|
XLON
|
15:17:50
|
228
|
42.84
|
CHIX
|
15:18:00
|
5
|
42.83
|
TRQX
|
15:18:03
|
228
|
42.83
|
CHIX
|
15:18:07
|
2
|
42.83
|
TRQX
|
15:18:07
|
296
|
42.83
|
XLON
|
15:19:00
|
401
|
42.83
|
XLON
|
15:19:00
|
264
|
42.83
|
XLON
|
15:19:35
|
159
|
42.83
|
XLON
|
15:20:09
|
167
|
42.83
|
XLON
|
15:20:09
|
205
|
42.83
|
XLON
|
15:20:09
|
91
|
42.83
|
XLON
|
15:20:09
|
77
|
42.83
|
XLON
|
15:20:09
|
99
|
42.83
|
TRQX
|
15:20:31
|
312
|
42.83
|
XLON
|
15:20:31
|
30
|
42.83
|
XLON
|
15:20:31
|
99
|
42.83
|
TRQX
|
15:21:16
|
290
|
42.83
|
XLON
|
15:21:16
|
88
|
42.83
|
CHIX
|
15:21:17
|
140
|
42.83
|
CHIX
|
15:21:17
|
228
|
42.84
|
CHIX
|
15:21:33
|
200
|
42.84
|
CHIX
|
15:21:33
|
220
|
42.84
|
CHIX
|
15:21:33
|
250
|
42.84
|
CHIX
|
15:21:33
|
21
|
42.84
|
CHIX
|
15:21:33
|
200
|
42.84
|
TRQX
|
15:21:33
|
207
|
42.84
|
CHIX
|
15:21:33
|
1
|
42.84
|
TRQX
|
15:21:33
|
100
|
42.84
|
XLON
|
15:21:34
|
1000
|
42.84
|
XLON
|
15:21:34
|
213
|
42.84
|
XLON
|
15:21:34
|
100
|
42.84
|
XLON
|
15:21:34
|
563
|
42.84
|
XLON
|
15:21:34
|
894
|
42.84
|
XLON
|
15:21:35
|
403
|
42.84
|
XLON
|
15:21:36
|
193
|
42.84
|
XLON
|
15:21:39
|
228
|
42.83
|
CHIX
|
15:21:53
|
220
|
42.83
|
XLON
|
15:21:53
|
218
|
42.83
|
XLON
|
15:21:53
|
100
|
42.83
|
XLON
|
15:21:53
|
204
|
42.83
|
XLON
|
15:21:55
|
193
|
42.83
|
XLON
|
15:21:57
|
336
|
42.84
|
XLON
|
15:22:03
|
191
|
42.84
|
XLON
|
15:22:13
|
799
|
42.83
|
XLON
|
15:22:51
|
79
|
42.83
|
XLON
|
15:22:51
|
100
|
42.83
|
XLON
|
15:22:51
|
281
|
42.83
|
XLON
|
15:22:51
|
228
|
42.82
|
CHIX
|
15:23:28
|
283
|
42.82
|
XLON
|
15:23:28
|
76
|
42.82
|
XLON
|
15:23:28
|
42
|
42.82
|
XLON
|
15:23:28
|
35
|
42.82
|
XLON
|
15:23:28
|
98
|
42.82
|
XLON
|
15:23:28
|
35
|
42.82
|
XLON
|
15:23:28
|
100
|
42.82
|
XLON
|
15:23:28
|
520
|
42.82
|
XLON
|
15:23:28
|
228
|
42.81
|
CHIX
|
15:24:30
|
190
|
42.81
|
CHIX
|
15:24:30
|
219
|
42.81
|
XLON
|
15:24:32
|
228
|
42.81
|
TRQX
|
15:24:32
|
82
|
42.82
|
XLON
|
15:24:40
|
117
|
42.82
|
XLON
|
15:24:40
|
509
|
42.82
|
XLON
|
15:24:40
|
339
|
42.82
|
XLON
|
15:24:41
|
191
|
42.82
|
XLON
|
15:24:55
|
831
|
42.81
|
XLON
|
15:25:12
|
69
|
42.81
|
XLON
|
15:25:12
|
65
|
42.81
|
XLON
|
15:25:12
|
16
|
42.81
|
XLON
|
15:25:12
|
53
|
42.81
|
XLON
|
15:25:12
|
17
|
42.83
|
CHIX
|
15:27:12
|
211
|
42.83
|
CHIX
|
15:27:13
|
190
|
42.83
|
CHIX
|
15:27:13
|
100
|
42.83
|
XLON
|
15:27:15
|
496
|
42.83
|
XLON
|
15:27:15
|
411
|
42.84
|
XLON
|
15:27:17
|
220
|
42.84
|
XLON
|
15:27:17
|
222
|
42.84
|
XLON
|
15:27:17
|
927
|
42.84
|
XLON
|
15:27:17
|
647
|
42.84
|
XLON
|
15:27:18
|
9
|
42.84
|
XLON
|
15:27:19
|
285
|
42.84
|
XLON
|
15:27:19
|
76
|
42.84
|
XLON
|
15:27:20
|
400
|
42.84
|
XLON
|
15:27:20
|
323
|
42.84
|
XLON
|
15:27:20
|
560
|
42.85
|
XLON
|
15:28:09
|
295
|
42.85
|
XLON
|
15:28:12
|
7
|
42.85
|
XLON
|
15:28:32
|
100
|
42.85
|
XLON
|
15:28:32
|
85
|
42.85
|
XLON
|
15:28:32
|
208
|
42.86
|
XLON
|
15:28:50
|
172
|
42.86
|
XLON
|
15:28:50
|
134
|
42.86
|
XLON
|
15:28:50
|
242
|
42.86
|
XLON
|
15:28:51
|
205
|
42.86
|
XLON
|
15:28:59
|
8
|
42.86
|
CHIX
|
15:29:08
|
100
|
42.86
|
XLON
|
15:29:08
|
59
|
42.86
|
CHIX
|
15:29:08
|
191
|
42.87
|
XLON
|
15:29:43
|
191
|
42.87
|
XLON
|
15:29:54
|
137
|
42.86
|
XLON
|
15:30:02
|
114
|
42.86
|
XLON
|
15:30:02
|
228
|
42.85
|
TRQX
|
15:30:02
|
228
|
42.85
|
CHIX
|
15:30:02
|
63
|
42.85
|
CHIX
|
15:30:02
|
182
|
42.85
|
CHIX
|
15:30:02
|
63
|
42.85
|
XLON
|
15:30:02
|
44
|
42.85
|
XLON
|
15:30:02
|
270
|
42.86
|
XLON
|
15:30:02
|
60
|
42.86
|
XLON
|
15:30:02
|
210
|
42.86
|
XLON
|
15:30:02
|
86
|
42.86
|
XLON
|
15:30:02
|
19
|
42.85
|
XLON
|
15:30:02
|
198
|
42.85
|
XLON
|
15:30:02
|
14
|
42.85
|
XLON
|
15:30:03
|
250
|
42.85
|
XLON
|
15:30:03
|
228
|
42.84
|
CHIX
|
15:30:12
|
432
|
42.84
|
XLON
|
15:30:12
|
55
|
42.84
|
XLON
|
15:30:12
|
91
|
42.85
|
XLON
|
15:30:23
|
142
|
42.85
|
XLON
|
15:30:23
|
18
|
42.85
|
XLON
|
15:30:23
|
12
|
42.85
|
XLON
|
15:30:23
|
193
|
42.85
|
XLON
|
15:30:40
|
54
|
42.84
|
TRQX
|
15:31:00
|
215
|
42.84
|
XLON
|
15:31:00
|
100
|
42.84
|
XLON
|
15:31:00
|
503
|
42.84
|
XLON
|
15:31:00
|
162
|
42.84
|
XLON
|
15:31:00
|
31
|
42.83
|
CHIX
|
15:31:23
|
197
|
42.83
|
CHIX
|
15:31:23
|
657
|
42.83
|
XLON
|
15:31:23
|
228
|
42.82
|
CHIX
|
15:31:53
|
203
|
42.82
|
TRQX
|
15:32:43
|
860
|
42.82
|
XLON
|
15:32:43
|
110
|
42.83
|
XLON
|
15:34:08
|
81
|
42.83
|
XLON
|
15:34:08
|
228
|
42.82
|
CHIX
|
15:34:25
|
213
|
42.82
|
TRQX
|
15:34:25
|
879
|
42.82
|
XLON
|
15:34:25
|
203
|
42.82
|
XLON
|
15:34:25
|
303
|
42.82
|
XLON
|
15:34:25
|
2
|
42.82
|
XLON
|
15:34:25
|
37
|
42.82
|
XLON
|
15:34:25
|
228
|
42.81
|
CHIX
|
15:34:25
|
228
|
42.80
|
CHIX
|
15:34:31
|
17
|
42.80
|
XLON
|
15:34:31
|
287
|
42.80
|
XLON
|
15:34:31
|
28
|
42.80
|
XLON
|
15:34:31
|
95
|
42.80
|
XLON
|
15:34:31
|
123
|
42.80
|
XLON
|
15:34:31
|
97
|
42.80
|
XLON
|
15:34:31
|
53
|
42.80
|
XLON
|
15:34:31
|
38
|
42.80
|
XLON
|
15:34:31
|
228
|
42.81
|
CHIX
|
15:34:48
|
228
|
42.80
|
CHIX
|
15:35:03
|
194
|
42.79
|
CHIX
|
15:35:04
|
34
|
42.79
|
CHIX
|
15:35:05
|
378
|
42.80
|
XLON
|
15:35:54
|
26
|
42.80
|
XLON
|
15:35:54
|
74
|
42.80
|
XLON
|
15:35:59
|
105
|
42.80
|
XLON
|
15:35:59
|
18
|
42.80
|
XLON
|
15:35:59
|
22
|
42.80
|
XLON
|
15:35:59
|
228
|
42.80
|
CHIX
|
15:36:19
|
192
|
42.80
|
XLON
|
15:36:19
|
286
|
42.80
|
XLON
|
15:36:19
|
372
|
42.80
|
XLON
|
15:36:19
|
100
|
42.80
|
XLON
|
15:36:19
|
223
|
42.80
|
XLON
|
15:36:19
|
16
|
42.79
|
CHIX
|
15:37:24
|
203
|
42.79
|
TRQX
|
15:38:02
|
212
|
42.79
|
CHIX
|
15:38:02
|
84
|
42.80
|
XLON
|
15:38:32
|
108
|
42.80
|
XLON
|
15:38:32
|
138
|
42.79
|
XLON
|
15:38:46
|
10
|
42.79
|
XLON
|
15:38:46
|
24
|
42.79
|
TRQX
|
15:38:46
|
45
|
42.79
|
XLON
|
15:38:46
|
1
|
42.79
|
TRQX
|
15:38:46
|
75
|
42.79
|
XLON
|
15:38:46
|
10
|
42.79
|
XLON
|
15:38:46
|
489
|
42.79
|
XLON
|
15:38:46
|
178
|
42.79
|
XLON
|
15:38:46
|
214
|
42.79
|
XLON
|
15:38:46
|
91
|
42.79
|
XLON
|
15:38:46
|
173
|
42.79
|
XLON
|
15:38:46
|
32
|
42.79
|
XLON
|
15:38:46
|
214
|
42.78
|
XLON
|
15:39:03
|
165
|
42.80
|
CHIX
|
15:41:00
|
63
|
42.80
|
CHIX
|
15:41:00
|
205
|
42.80
|
XLON
|
15:41:01
|
228
|
42.79
|
CHIX
|
15:41:21
|
50
|
42.79
|
TRQX
|
15:41:21
|
45
|
42.79
|
TRQX
|
15:41:21
|
493
|
42.80
|
XLON
|
15:41:49
|
113
|
42.80
|
XLON
|
15:41:54
|
131
|
42.80
|
XLON
|
15:41:54
|
13
|
42.79
|
XLON
|
15:42:05
|
241
|
42.80
|
XLON
|
15:42:47
|
47
|
42.79
|
XLON
|
15:42:51
|
11
|
42.79
|
XLON
|
15:42:51
|
10
|
42.79
|
XLON
|
15:42:51
|
19
|
42.79
|
XLON
|
15:42:51
|
49
|
42.79
|
TRQX
|
15:42:51
|
100
|
42.79
|
XLON
|
15:42:51
|
17
|
42.79
|
XLON
|
15:42:51
|
34
|
42.79
|
TRQX
|
15:42:51
|
38
|
42.79
|
XLON
|
15:42:51
|
10
|
42.79
|
TRQX
|
15:42:51
|
12
|
42.79
|
TRQX
|
15:42:51
|
2
|
42.79
|
TRQX
|
15:42:51
|
100
|
42.78
|
CHIX
|
15:43:48
|
128
|
42.78
|
CHIX
|
15:43:48
|
109
|
42.79
|
CHIX
|
15:44:20
|
119
|
42.79
|
CHIX
|
15:44:20
|
201
|
42.79
|
TRQX
|
15:44:20
|
316
|
42.79
|
XLON
|
15:44:20
|
572
|
42.79
|
XLON
|
15:44:20
|
430
|
42.79
|
XLON
|
15:44:20
|
49
|
42.79
|
XLON
|
15:44:20
|
256
|
42.79
|
XLON
|
15:44:43
|
645
|
42.79
|
XLON
|
15:44:43
|
25
|
42.79
|
XLON
|
15:44:43
|
14
|
42.79
|
XLON
|
15:44:43
|
100
|
42.79
|
XLON
|
15:44:43
|
306
|
42.79
|
XLON
|
15:44:43
|
218
|
42.79
|
XLON
|
15:44:43
|
20
|
42.79
|
XLON
|
15:44:43
|
100
|
42.80
|
XLON
|
15:45:05
|
1000
|
42.81
|
XLON
|
15:45:12
|
10
|
42.81
|
XLON
|
15:45:12
|
256
|
42.81
|
XLON
|
15:45:12
|
153
|
42.81
|
XLON
|
15:45:12
|
100
|
42.81
|
XLON
|
15:45:17
|
156
|
42.81
|
XLON
|
15:45:17
|
600
|
42.81
|
XLON
|
15:45:17
|
204
|
42.81
|
XLON
|
15:45:17
|
391
|
42.81
|
XLON
|
15:45:17
|
100
|
42.81
|
XLON
|
15:45:18
|
174
|
42.81
|
XLON
|
15:45:18
|
253
|
42.81
|
XLON
|
15:45:18
|
223
|
42.81
|
XLON
|
15:45:19
|
223
|
42.81
|
XLON
|
15:45:20
|
47
|
42.81
|
XLON
|
15:45:20
|
172
|
42.80
|
CHIX
|
15:45:31
|
192
|
42.80
|
TRQX
|
15:45:31
|
56
|
42.80
|
CHIX
|
15:45:31
|
220
|
42.80
|
CHIX
|
15:45:31
|
189
|
42.80
|
XLON
|
15:45:31
|
282
|
42.80
|
XLON
|
15:45:31
|
290
|
42.80
|
XLON
|
15:45:31
|
190
|
42.80
|
CHIX
|
15:45:31
|
145
|
42.79
|
XLON
|
15:45:39
|
228
|
42.79
|
CHIX
|
15:45:45
|
2
|
42.79
|
XLON
|
15:45:45
|
57
|
42.79
|
XLON
|
15:45:45
|
214
|
42.79
|
XLON
|
15:45:45
|
228
|
42.78
|
CHIX
|
15:46:36
|
853
|
42.78
|
XLON
|
15:46:36
|
228
|
42.77
|
CHIX
|
15:46:39
|
352
|
42.77
|
XLON
|
15:46:39
|
228
|
42.76
|
CHIX
|
15:47:04
|
204
|
42.76
|
TRQX
|
15:47:04
|
378
|
42.76
|
XLON
|
15:47:04
|
18
|
42.76
|
XLON
|
15:47:06
|
210
|
42.76
|
XLON
|
15:47:12
|
108
|
42.76
|
XLON
|
15:47:36
|
630
|
42.76
|
XLON
|
15:47:36
|
228
|
42.75
|
CHIX
|
15:47:38
|
111
|
42.75
|
XLON
|
15:48:13
|
82
|
42.75
|
XLON
|
15:48:13
|
192
|
42.75
|
XLON
|
15:48:52
|
1
|
42.75
|
XLON
|
15:48:57
|
279
|
42.75
|
XLON
|
15:48:57
|
191
|
42.75
|
XLON
|
15:49:17
|
112
|
42.75
|
XLON
|
15:49:56
|
79
|
42.75
|
XLON
|
15:49:56
|
228
|
42.74
|
CHIX
|
15:50:00
|
219
|
42.74
|
XLON
|
15:50:01
|
376
|
42.74
|
XLON
|
15:50:01
|
28
|
42.74
|
XLON
|
15:50:01
|
143
|
42.74
|
XLON
|
15:50:03
|
104
|
42.74
|
XLON
|
15:50:03
|
38
|
42.74
|
XLON
|
15:50:03
|
191
|
42.74
|
XLON
|
15:50:31
|
228
|
42.73
|
CHIX
|
15:50:34
|
203
|
42.73
|
XLON
|
15:50:34
|
90
|
42.72
|
CHIX
|
15:50:34
|
138
|
42.72
|
CHIX
|
15:50:34
|
98
|
42.72
|
XLON
|
15:50:40
|
813
|
42.72
|
XLON
|
15:51:03
|
34
|
42.72
|
XLON
|
15:51:03
|
17
|
42.72
|
XLON
|
15:51:03
|
25
|
42.73
|
CHIX
|
15:51:55
|
2
|
42.73
|
TRQX
|
15:51:55
|
203
|
42.73
|
CHIX
|
15:51:55
|
193
|
42.73
|
TRQX
|
15:51:55
|
856
|
42.73
|
XLON
|
15:51:55
|
100
|
42.73
|
XLON
|
15:51:55
|
204
|
42.73
|
XLON
|
15:51:55
|
201
|
42.73
|
XLON
|
15:51:55
|
100
|
42.73
|
XLON
|
15:51:55
|
70
|
42.73
|
XLON
|
15:51:55
|
130
|
42.73
|
CHIX
|
15:52:02
|
98
|
42.73
|
CHIX
|
15:52:02
|
228
|
42.72
|
CHIX
|
15:52:09
|
192
|
42.72
|
TRQX
|
15:52:10
|
931
|
42.72
|
XLON
|
15:52:21
|
109
|
42.72
|
CHIX
|
15:52:21
|
9
|
42.72
|
CHIX
|
15:52:21
|
110
|
42.72
|
CHIX
|
15:52:21
|
228
|
42.71
|
CHIX
|
15:52:22
|
633
|
42.71
|
XLON
|
15:52:22
|
417
|
42.72
|
XLON
|
15:52:22
|
100
|
42.72
|
XLON
|
15:52:22
|
174
|
42.72
|
XLON
|
15:52:22
|
330
|
42.72
|
XLON
|
15:52:52
|
27
|
42.72
|
XLON
|
15:52:57
|
166
|
42.72
|
XLON
|
15:52:57
|
273
|
42.71
|
XLON
|
15:53:08
|
70
|
42.72
|
XLON
|
15:54:00
|
100
|
42.72
|
XLON
|
15:54:00
|
23
|
42.72
|
XLON
|
15:54:00
|
65
|
42.72
|
CHIX
|
15:54:02
|
200
|
42.72
|
CHIX
|
15:54:02
|
651
|
42.71
|
XLON
|
15:54:02
|
209
|
42.71
|
CHIX
|
15:54:02
|
19
|
42.71
|
CHIX
|
15:54:02
|
228
|
42.71
|
TRQX
|
15:54:02
|
927
|
42.71
|
XLON
|
15:54:02
|
228
|
42.70
|
CHIX
|
15:54:02
|
120
|
42.69
|
CHIX
|
15:54:02
|
100
|
42.71
|
XLON
|
15:54:02
|
403
|
42.71
|
XLON
|
15:54:02
|
232
|
42.71
|
XLON
|
15:54:02
|
189
|
42.71
|
XLON
|
15:54:02
|
88
|
42.70
|
TRQX
|
15:54:02
|
228
|
42.71
|
TRQX
|
15:54:02
|
21
|
42.72
|
CHIX
|
15:54:02
|
300
|
42.72
|
CHIX
|
15:54:02
|
113
|
42.72
|
CHIX
|
15:54:02
|
81
|
42.72
|
CHIX
|
15:54:02
|
700
|
42.72
|
CHIX
|
15:54:02
|
428
|
42.72
|
CHIX
|
15:54:02
|
80
|
42.71
|
CHIX
|
15:54:02
|
90
|
42.71
|
CHIX
|
15:54:02
|
58
|
42.71
|
CHIX
|
15:54:02
|
200
|
42.71
|
CHIX
|
15:54:15
|
28
|
42.71
|
CHIX
|
15:54:15
|
82
|
42.71
|
XLON
|
15:54:15
|
48
|
42.71
|
TRQX
|
15:54:15
|
180
|
42.71
|
TRQX
|
15:54:15
|
781
|
42.71
|
XLON
|
15:54:15
|
100
|
42.71
|
XLON
|
15:54:15
|
45
|
42.71
|
XLON
|
15:54:15
|
100
|
42.71
|
XLON
|
15:54:15
|
100
|
42.71
|
XLON
|
15:54:15
|
100
|
42.71
|
XLON
|
15:54:15
|
69
|
42.71
|
XLON
|
15:54:15
|
50
|
42.71
|
XLON
|
15:54:16
|
50
|
42.71
|
XLON
|
15:54:16
|
100
|
42.71
|
XLON
|
15:54:16
|
177
|
42.71
|
XLON
|
15:54:24
|
991
|
42.72
|
XLON
|
15:54:48
|
82
|
42.72
|
XLON
|
15:54:48
|
308
|
42.72
|
XLON
|
15:54:48
|
200
|
42.71
|
CHIX
|
15:54:48
|
28
|
42.71
|
CHIX
|
15:54:48
|
699
|
42.71
|
XLON
|
15:54:48
|
30
|
42.71
|
TRQX
|
15:54:48
|
78
|
42.71
|
XLON
|
15:54:48
|
148
|
42.71
|
XLON
|
15:54:48
|
100
|
42.71
|
XLON
|
15:54:48
|
107
|
42.71
|
XLON
|
15:54:48
|
42
|
42.71
|
XLON
|
15:54:48
|
47
|
42.71
|
XLON
|
15:54:48
|
100
|
42.71
|
XLON
|
15:54:48
|
206
|
42.71
|
XLON
|
15:54:55
|
220
|
42.71
|
XLON
|
15:54:55
|
208
|
42.71
|
XLON
|
15:54:55
|
32
|
42.71
|
XLON
|
15:54:55
|
213
|
42.71
|
CHIX
|
15:55:19
|
15
|
42.71
|
CHIX
|
15:55:19
|
913
|
42.71
|
XLON
|
15:55:40
|
213
|
42.71
|
XLON
|
15:55:40
|
399
|
42.71
|
XLON
|
15:56:06
|
180
|
42.71
|
XLON
|
15:56:06
|
91
|
42.71
|
XLON
|
15:56:06
|
190
|
42.71
|
CHIX
|
15:56:11
|
151
|
42.71
|
CHIX
|
15:56:16
|
39
|
42.71
|
CHIX
|
15:56:16
|
782
|
42.71
|
XLON
|
15:56:16
|
97
|
42.71
|
XLON
|
15:56:16
|
51
|
42.71
|
XLON
|
15:56:16
|
69
|
42.71
|
XLON
|
15:56:16
|
363
|
42.72
|
XLON
|
15:56:21
|
520
|
42.72
|
XLON
|
15:56:21
|
362
|
42.72
|
CHIX
|
15:56:21
|
151
|
42.72
|
CHIX
|
15:56:21
|
85
|
42.72
|
XLON
|
15:56:25
|
91
|
42.72
|
XLON
|
15:56:25
|
173
|
42.72
|
XLON
|
15:56:25
|
453
|
42.72
|
XLON
|
15:56:25
|
44
|
42.71
|
XLON
|
15:56:25
|
447
|
42.71
|
XLON
|
15:56:40
|
142
|
42.71
|
XLON
|
15:56:40
|
223
|
42.71
|
XLON
|
15:56:40
|
371
|
42.71
|
XLON
|
15:57:08
|
170
|
42.71
|
XLON
|
15:57:21
|
2
|
42.71
|
XLON
|
15:57:21
|
229
|
42.71
|
XLON
|
15:57:21
|
182
|
42.71
|
XLON
|
15:57:21
|
190
|
42.71
|
CHIX
|
15:57:21
|
45
|
42.71
|
XLON
|
15:57:21
|
42
|
42.71
|
XLON
|
15:57:38
|
95
|
42.71
|
XLON
|
15:57:38
|
121
|
42.71
|
XLON
|
15:57:38
|
210
|
42.71
|
XLON
|
15:57:38
|
45
|
42.71
|
XLON
|
15:57:38
|
157
|
42.71
|
CHIX
|
15:57:48
|
190
|
42.72
|
CHIX
|
15:57:50
|
240
|
42.72
|
XLON
|
15:57:54
|
160
|
42.72
|
XLON
|
15:57:54
|
215
|
42.72
|
XLON
|
15:57:54
|
295
|
42.72
|
XLON
|
15:57:54
|
79
|
42.72
|
XLON
|
15:57:56
|
174
|
42.72
|
XLON
|
15:57:56
|
172
|
42.72
|
XLON
|
15:57:56
|
191
|
42.72
|
XLON
|
15:57:57
|
71
|
42.71
|
CHIX
|
15:58:11
|
610
|
42.71
|
XLON
|
15:58:11
|
291
|
42.71
|
XLON
|
15:59:12
|
230
|
42.72
|
XLON
|
15:59:50
|
129
|
42.72
|
XLON
|
15:59:50
|
6
|
42.72
|
XLON
|
15:59:58
|
9
|
42.72
|
XLON
|
15:59:58
|
172
|
42.72
|
XLON
|
15:59:58
|
5
|
42.72
|
XLON
|
15:59:58
|
228
|
42.71
|
CHIX
|
15:59:59
|
15
|
42.71
|
XLON
|
15:59:59
|
63
|
42.71
|
XLON
|
15:59:59
|
34
|
42.71
|
XLON
|
15:59:59
|
42
|
42.71
|
XLON
|
15:59:59
|
186
|
42.71
|
XLON
|
15:59:59
|
79
|
42.71
|
XLON
|
15:59:59
|
21
|
42.71
|
XLON
|
15:59:59
|
148
|
42.71
|
XLON
|
15:59:59
|
79
|
42.71
|
XLON
|
15:59:59
|
68
|
42.71
|
XLON
|
15:59:59
|
21
|
42.71
|
XLON
|
15:59:59
|
108
|
42.71
|
XLON
|
15:59:59
|
86
|
42.71
|
XLON
|
15:59:59
|
15
|
42.71
|
XLON
|
15:59:59
|
66
|
42.71
|
XLON
|
15:59:59
|
136
|
42.71
|
XLON
|
15:59:59
|
203
|
42.71
|
XLON
|
15:59:59
|
177
|
42.71
|
XLON
|
15:59:59
|
100
|
42.71
|
XLON
|
16:00:00
|
200
|
42.71
|
XLON
|
16:00:00
|
94
|
42.71
|
XLON
|
16:00:00
|
200
|
42.72
|
XLON
|
16:00:49
|
69
|
42.72
|
XLON
|
16:00:49
|
164
|
42.73
|
CHIX
|
16:00:51
|
134
|
42.73
|
XLON
|
16:00:51
|
40
|
42.73
|
CHIX
|
16:00:51
|
6
|
42.73
|
XLON
|
16:00:51
|
276
|
42.73
|
CHIX
|
16:00:52
|
276
|
42.73
|
CHIX
|
16:00:52
|
276
|
42.73
|
CHIX
|
16:00:52
|
250
|
42.73
|
CHIX
|
16:00:52
|
235
|
42.73
|
XLON
|
16:00:54
|
308
|
42.73
|
XLON
|
16:00:54
|
223
|
42.73
|
XLON
|
16:00:55
|
308
|
42.73
|
XLON
|
16:00:55
|
300
|
42.73
|
XLON
|
16:00:56
|
308
|
42.73
|
XLON
|
16:00:56
|
64
|
42.73
|
XLON
|
16:00:56
|
223
|
42.73
|
XLON
|
16:00:56
|
114
|
42.73
|
XLON
|
16:00:56
|
133
|
42.73
|
XLON
|
16:00:59
|
59
|
42.73
|
XLON
|
16:00:59
|
228
|
42.72
|
CHIX
|
16:01:28
|
195
|
42.72
|
TRQX
|
16:01:28
|
23
|
42.72
|
XLON
|
16:01:28
|
255
|
42.72
|
XLON
|
16:01:28
|
622
|
42.72
|
XLON
|
16:01:28
|
228
|
42.71
|
CHIX
|
16:01:31
|
195
|
42.71
|
TRQX
|
16:01:31
|
581
|
42.71
|
XLON
|
16:01:31
|
190
|
42.71
|
XLON
|
16:01:31
|
27
|
42.71
|
XLON
|
16:01:31
|
203
|
42.71
|
XLON
|
16:01:31
|
200
|
42.71
|
CHIX
|
16:01:49
|
28
|
42.71
|
CHIX
|
16:01:49
|
190
|
42.71
|
CHIX
|
16:02:46
|
301
|
42.71
|
XLON
|
16:02:46
|
134
|
42.71
|
XLON
|
16:02:46
|
483
|
42.71
|
XLON
|
16:02:46
|
28
|
42.70
|
CHIX
|
16:02:47
|
228
|
42.70
|
TRQX
|
16:02:47
|
200
|
42.70
|
CHIX
|
16:02:47
|
200
|
42.69
|
CHIX
|
16:02:53
|
28
|
42.69
|
CHIX
|
16:02:53
|
1
|
42.69
|
TRQX
|
16:02:53
|
225
|
42.69
|
XLON
|
16:02:53
|
82
|
42.69
|
XLON
|
16:02:53
|
192
|
42.69
|
XLON
|
16:03:06
|
228
|
42.68
|
CHIX
|
16:03:11
|
868
|
42.68
|
XLON
|
16:03:12
|
382
|
42.68
|
XLON
|
16:03:12
|
100
|
42.68
|
XLON
|
16:03:12
|
228
|
42.68
|
TRQX
|
16:03:12
|
425
|
42.68
|
XLON
|
16:03:12
|
54
|
42.68
|
TRQX
|
16:03:12
|
190
|
42.69
|
CHIX
|
16:03:20
|
276
|
42.70
|
CHIX
|
16:03:30
|
67
|
42.70
|
CHIX
|
16:03:30
|
76
|
42.70
|
CHIX
|
16:03:30
|
5
|
42.70
|
CHIX
|
16:03:30
|
100
|
42.70
|
XLON
|
16:03:31
|
158
|
42.70
|
XLON
|
16:03:31
|
75
|
42.70
|
XLON
|
16:03:31
|
230
|
42.70
|
XLON
|
16:03:32
|
100
|
42.70
|
XLON
|
16:03:32
|
164
|
42.70
|
XLON
|
16:03:32
|
308
|
42.70
|
XLON
|
16:03:32
|
158
|
42.70
|
XLON
|
16:03:32
|
100
|
42.70
|
XLON
|
16:03:34
|
120
|
42.70
|
XLON
|
16:03:34
|
149
|
42.70
|
XLON
|
16:03:34
|
39
|
42.70
|
XLON
|
16:03:38
|
235
|
42.70
|
XLON
|
16:03:38
|
1
|
42.70
|
CHIX
|
16:03:47
|
227
|
42.70
|
CHIX
|
16:04:03
|
228
|
42.70
|
TRQX
|
16:04:03
|
150
|
42.70
|
XLON
|
16:04:03
|
171
|
42.70
|
XLON
|
16:04:03
|
132
|
42.70
|
XLON
|
16:04:03
|
57
|
42.70
|
XLON
|
16:04:06
|
95
|
42.70
|
XLON
|
16:04:06
|
227
|
42.70
|
XLON
|
16:04:06
|
200
|
42.69
|
CHIX
|
16:04:06
|
28
|
42.69
|
CHIX
|
16:04:06
|
150
|
42.70
|
XLON
|
16:04:06
|
200
|
42.70
|
XLON
|
16:04:06
|
148
|
42.69
|
XLON
|
16:04:06
|
780
|
42.69
|
XLON
|
16:04:06
|
302
|
42.69
|
XLON
|
16:04:06
|
228
|
42.68
|
CHIX
|
16:04:10
|
73
|
42.68
|
TRQX
|
16:04:10
|
86
|
42.68
|
XLON
|
16:04:15
|
3
|
42.69
|
XLON
|
16:04:18
|
380
|
42.69
|
XLON
|
16:04:18
|
673
|
42.68
|
XLON
|
16:04:20
|
228
|
42.68
|
CHIX
|
16:04:25
|
204
|
42.68
|
TRQX
|
16:04:25
|
199
|
42.67
|
CHIX
|
16:04:30
|
204
|
42.67
|
TRQX
|
16:04:30
|
13
|
42.67
|
CHIX
|
16:04:32
|
16
|
42.67
|
CHIX
|
16:04:32
|
337
|
42.67
|
XLON
|
16:04:32
|
49
|
42.67
|
XLON
|
16:04:33
|
6
|
42.67
|
XLON
|
16:04:33
|
226
|
42.67
|
XLON
|
16:04:33
|
600
|
42.67
|
XLON
|
16:04:33
|
392
|
42.67
|
XLON
|
16:04:34
|
44
|
42.66
|
CHIX
|
16:04:35
|
190
|
42.67
|
CHIX
|
16:04:36
|
10
|
42.66
|
CHIX
|
16:04:40
|
200
|
42.67
|
CHIX
|
16:04:47
|
21
|
42.67
|
CHIX
|
16:04:47
|
204
|
42.67
|
TRQX
|
16:04:53
|
600
|
42.67
|
XLON
|
16:04:53
|
7
|
42.67
|
CHIX
|
16:05:04
|
303
|
42.68
|
XLON
|
16:05:04
|
573
|
42.67
|
XLON
|
16:05:08
|
214
|
42.67
|
XLON
|
16:05:09
|
6
|
42.67
|
XLON
|
16:05:13
|
183
|
42.67
|
XLON
|
16:05:13
|
150
|
42.67
|
CHIX
|
16:05:14
|
78
|
42.67
|
CHIX
|
16:05:14
|
198
|
42.67
|
XLON
|
16:05:19
|
114
|
42.66
|
CHIX
|
16:05:24
|
60
|
42.66
|
CHIX
|
16:05:24
|
598
|
42.66
|
XLON
|
16:05:24
|
332
|
42.66
|
XLON
|
16:05:24
|
190
|
42.66
|
CHIX
|
16:05:26
|
190
|
42.67
|
CHIX
|
16:05:46
|
104
|
42.67
|
XLON
|
16:05:53
|
104
|
42.67
|
XLON
|
16:05:53
|
204
|
42.67
|
XLON
|
16:06:00
|
199
|
42.67
|
XLON
|
16:06:04
|
91
|
42.67
|
XLON
|
16:06:13
|
190
|
42.67
|
CHIX
|
16:06:13
|
6
|
42.67
|
XLON
|
16:06:15
|
190
|
42.67
|
CHIX
|
16:06:16
|
89
|
42.67
|
XLON
|
16:06:16
|
574
|
42.68
|
XLON
|
16:06:32
|
88
|
42.68
|
XLON
|
16:06:32
|
35
|
42.68
|
XLON
|
16:06:32
|
48
|
42.68
|
XLON
|
16:06:32
|
222
|
42.68
|
XLON
|
16:06:32
|
228
|
42.67
|
CHIX
|
16:06:36
|
920
|
42.67
|
XLON
|
16:06:38
|
227
|
42.66
|
CHIX
|
16:07:09
|
204
|
42.67
|
XLON
|
16:07:23
|
155
|
42.67
|
XLON
|
16:07:32
|
90
|
42.67
|
XLON
|
16:07:32
|
190
|
42.68
|
CHIX
|
16:07:43
|
136
|
42.68
|
XLON
|
16:07:43
|
157
|
42.68
|
XLON
|
16:07:43
|
190
|
42.68
|
CHIX
|
16:07:44
|
161
|
42.68
|
XLON
|
16:07:47
|
172
|
42.68
|
XLON
|
16:07:47
|
190
|
42.68
|
CHIX
|
16:07:47
|
138
|
42.68
|
XLON
|
16:07:48
|
163
|
42.68
|
XLON
|
16:07:48
|
212
|
42.68
|
XLON
|
16:07:52
|
228
|
42.67
|
CHIX
|
16:07:57
|
228
|
42.68
|
CHIX
|
16:08:02
|
228
|
42.68
|
TRQX
|
16:08:02
|
228
|
42.68
|
TRQX
|
16:08:07
|
228
|
42.68
|
TRQX
|
16:08:45
|
190
|
42.68
|
CHIX
|
16:08:45
|
45
|
42.69
|
XLON
|
16:08:45
|
1489
|
42.69
|
XLON
|
16:08:45
|
3
|
42.68
|
TRQX
|
16:08:45
|
125
|
42.69
|
XLON
|
16:08:46
|
168
|
42.69
|
XLON
|
16:08:46
|
355
|
42.69
|
XLON
|
16:08:46
|
228
|
42.67
|
CHIX
|
16:08:58
|
8
|
42.67
|
XLON
|
16:09:03
|
164
|
42.67
|
XLON
|
16:09:03
|
53
|
42.67
|
XLON
|
16:09:09
|
21
|
42.67
|
XLON
|
16:09:14
|
10
|
42.67
|
XLON
|
16:09:19
|
472
|
42.67
|
XLON
|
16:09:27
|
296
|
42.68
|
XLON
|
16:10:04
|
237
|
42.68
|
CHIX
|
16:10:04
|
262
|
42.68
|
XLON
|
16:10:24
|
778
|
42.68
|
XLON
|
16:10:24
|
134
|
42.68
|
XLON
|
16:10:29
|
149
|
42.68
|
XLON
|
16:10:29
|
21
|
42.68
|
XLON
|
16:10:29
|
158
|
42.68
|
XLON
|
16:10:32
|
54
|
42.68
|
XLON
|
16:10:32
|
146
|
42.68
|
XLON
|
16:10:35
|
68
|
42.68
|
XLON
|
16:10:35
|
868
|
42.68
|
XLON
|
16:11:03
|
191
|
42.68
|
TRQX
|
16:11:03
|
190
|
42.68
|
CHIX
|
16:11:03
|
86
|
42.68
|
CHIX
|
16:11:03
|
113
|
42.68
|
CHIX
|
16:11:03
|
4
|
42.68
|
CHIX
|
16:11:03
|
128
|
42.68
|
XLON
|
16:11:04
|
166
|
42.68
|
XLON
|
16:11:04
|
308
|
42.68
|
XLON
|
16:11:04
|
331
|
42.68
|
XLON
|
16:11:04
|
409
|
42.70
|
XLON
|
16:11:22
|
174
|
42.70
|
XLON
|
16:11:22
|
110
|
42.70
|
XLON
|
16:11:22
|
6
|
42.70
|
XLON
|
16:11:22
|
235
|
42.70
|
XLON
|
16:11:22
|
477
|
42.70
|
XLON
|
16:11:22
|
276
|
42.70
|
CHIX
|
16:11:23
|
144
|
42.70
|
XLON
|
16:11:26
|
190
|
42.70
|
XLON
|
16:11:26
|
170
|
42.70
|
XLON
|
16:11:29
|
190
|
42.70
|
CHIX
|
16:11:44
|
160
|
42.70
|
XLON
|
16:11:44
|
235
|
42.70
|
XLON
|
16:11:50
|
163
|
42.70
|
XLON
|
16:11:50
|
61
|
42.70
|
XLON
|
16:11:53
|
159
|
42.70
|
XLON
|
16:11:53
|
232
|
42.70
|
XLON
|
16:11:53
|
228
|
42.70
|
XLON
|
16:11:56
|
179
|
42.70
|
XLON
|
16:11:56
|
87
|
42.70
|
XLON
|
16:11:58
|
226
|
42.70
|
XLON
|
16:11:59
|
190
|
42.70
|
CHIX
|
16:12:15
|
75
|
42.70
|
XLON
|
16:12:15
|
235
|
42.70
|
XLON
|
16:12:17
|
373
|
42.72
|
XLON
|
16:13:13
|
117
|
42.72
|
XLON
|
16:13:13
|
73
|
42.72
|
XLON
|
16:13:18
|
147
|
42.72
|
XLON
|
16:13:18
|
190
|
42.71
|
CHIX
|
16:13:28
|
903
|
42.71
|
XLON
|
16:13:28
|
295
|
42.71
|
XLON
|
16:13:28
|
149
|
42.70
|
CHIX
|
16:13:36
|
228
|
42.70
|
TRQX
|
16:13:36
|
79
|
42.70
|
CHIX
|
16:13:36
|
377
|
42.70
|
XLON
|
16:13:36
|
334
|
42.71
|
XLON
|
16:14:11
|
111
|
42.71
|
XLON
|
16:14:16
|
155
|
42.71
|
XLON
|
16:14:16
|
57
|
42.71
|
XLON
|
16:14:16
|
885
|
42.70
|
XLON
|
16:14:16
|
276
|
42.71
|
CHIX
|
16:14:22
|
74
|
42.71
|
CHIX
|
16:14:22
|
24
|
42.70
|
CHIX
|
16:14:22
|
200
|
42.70
|
CHIX
|
16:14:22
|
4
|
42.70
|
CHIX
|
16:14:22
|
659
|
42.70
|
XLON
|
16:14:22
|
310
|
42.71
|
XLON
|
16:14:22
|
373
|
42.71
|
XLON
|
16:14:22
|
52
|
42.71
|
XLON
|
16:14:22
|
221
|
42.71
|
TRQX
|
16:14:22
|
276
|
42.72
|
CHIX
|
16:14:41
|
125
|
42.72
|
XLON
|
16:14:41
|
156
|
42.72
|
XLON
|
16:14:41
|
190
|
42.72
|
CHIX
|
16:14:41
|
71
|
42.72
|
CHIX
|
16:14:41
|
190
|
42.72
|
CHIX
|
16:14:42
|
108
|
42.72
|
XLON
|
16:14:42
|
158
|
42.72
|
XLON
|
16:14:42
|
214
|
42.72
|
TRQX
|
16:14:50
|
190
|
42.72
|
CHIX
|
16:14:50
|
176
|
42.72
|
XLON
|
16:14:50
|
141
|
42.72
|
XLON
|
16:14:50
|
225
|
42.72
|
XLON
|
16:14:50
|
215
|
42.73
|
XLON
|
16:15:09
|
190
|
42.73
|
XLON
|
16:15:09
|
158
|
42.73
|
XLON
|
16:15:09
|
51
|
42.73
|
XLON
|
16:15:09
|
214
|
42.72
|
TRQX
|
16:15:09
|
228
|
42.71
|
CHIX
|
16:15:22
|
214
|
42.71
|
TRQX
|
16:15:22
|
262
|
42.71
|
XLON
|
16:15:27
|
524
|
42.71
|
XLON
|
16:15:27
|
284
|
42.71
|
XLON
|
16:15:32
|
65
|
42.71
|
XLON
|
16:15:37
|
64
|
42.71
|
CHIX
|
16:15:37
|
180
|
42.71
|
XLON
|
16:15:37
|
237
|
42.71
|
XLON
|
16:15:37
|
44
|
42.71
|
XLON
|
16:15:42
|
10
|
42.71
|
XLON
|
16:15:47
|
422
|
42.72
|
XLON
|
16:16:02
|
6
|
42.72
|
XLON
|
16:16:02
|
73
|
42.72
|
XLON
|
16:16:02
|
78
|
42.72
|
XLON
|
16:16:07
|
190
|
42.72
|
XLON
|
16:16:07
|
1
|
42.72
|
XLON
|
16:16:07
|
173
|
42.72
|
XLON
|
16:16:11
|
95
|
42.72
|
XLON
|
16:16:11
|
191
|
42.72
|
XLON
|
16:16:34
|
228
|
42.71
|
CHIX
|
16:16:43
|
198
|
42.71
|
TRQX
|
16:16:43
|
276
|
42.71
|
CHIX
|
16:16:43
|
357
|
42.71
|
XLON
|
16:16:43
|
198
|
42.71
|
TRQX
|
16:17:56
|
122
|
42.70
|
CHIX
|
16:18:05
|
276
|
42.71
|
CHIX
|
16:18:05
|
197
|
42.70
|
TRQX
|
16:18:05
|
210
|
42.71
|
XLON
|
16:18:05
|
104
|
42.71
|
XLON
|
16:18:05
|
276
|
42.71
|
CHIX
|
16:18:07
|
77
|
42.71
|
CHIX
|
16:18:07
|
115
|
42.71
|
CHIX
|
16:18:07
|
156
|
42.71
|
CHIX
|
16:18:08
|
151
|
42.71
|
CHIX
|
16:18:09
|
133
|
42.71
|
XLON
|
16:18:10
|
228
|
42.71
|
TRQX
|
16:18:40
|
138
|
42.72
|
XLON
|
16:18:50
|
190
|
42.72
|
XLON
|
16:18:50
|
925
|
42.72
|
XLON
|
16:18:50
|
108
|
42.72
|
XLON
|
16:18:50
|
238
|
42.72
|
XLON
|
16:18:50
|
6
|
42.72
|
XLON
|
16:18:50
|
218
|
42.72
|
XLON
|
16:18:50
|
23
|
42.72
|
XLON
|
16:19:10
|
153
|
42.72
|
XLON
|
16:19:10
|
166
|
42.72
|
XLON
|
16:19:10
|
276
|
42.72
|
CHIX
|
16:19:10
|
70
|
42.72
|
CHIX
|
16:19:10
|
190
|
42.72
|
CHIX
|
16:19:11
|
190
|
42.72
|
CHIX
|
16:19:11
|
463
|
42.71
|
XLON
|
16:19:19
|
158
|
42.72
|
XLON
|
16:19:42
|
46
|
42.72
|
XLON
|
16:19:42
|
228
|
42.71
|
TRQX
|
16:20:15
|
228
|
42.71
|
CHIX
|
16:20:15
|
311
|
42.71
|
XLON
|
16:20:15
|
177
|
42.72
|
XLON
|
16:20:18
|
276
|
42.72
|
CHIX
|
16:20:39
|
350
|
42.72
|
CHIX
|
16:20:39
|
706
|
42.72
|
XLON
|
16:20:39
|
27
|
42.72
|
CHIX
|
16:20:39
|
71
|
42.72
|
CHIX
|
16:20:39
|
164
|
42.73
|
XLON
|
16:20:41
|
385
|
42.73
|
XLON
|
16:20:41
|
190
|
42.73
|
XLON
|
16:20:41
|
925
|
42.73
|
XLON
|
16:20:41
|
154
|
42.73
|
XLON
|
16:20:41
|
363
|
42.73
|
XLON
|
16:20:42
|
235
|
42.73
|
XLON
|
16:20:42
|
166
|
42.73
|
XLON
|
16:20:42
|
132
|
42.73
|
XLON
|
16:20:42
|
228
|
42.72
|
CHIX
|
16:20:42
|
120
|
42.72
|
TRQX
|
16:20:42
|
726
|
42.72
|
XLON
|
16:20:42
|
53
|
42.72
|
XLON
|
16:20:42
|
131
|
42.72
|
CHIX
|
16:20:47
|
192
|
42.72
|
TRQX
|
16:20:47
|
407
|
42.72
|
XLON
|
16:20:47
|
97
|
42.72
|
CHIX
|
16:20:52
|
67
|
42.72
|
XLON
|
16:20:52
|
60
|
42.72
|
TRQX
|
16:20:52
|
494
|
42.72
|
XLON
|
16:20:52
|
275
|
42.73
|
XLON
|
16:20:56
|
162
|
42.73
|
XLON
|
16:20:56
|
301
|
42.73
|
XLON
|
16:20:56
|
90
|
42.73
|
XLON
|
16:20:57
|
128
|
42.73
|
XLON
|
16:20:57
|
83
|
42.73
|
XLON
|
16:20:57
|
83
|
42.73
|
CHIX
|
16:20:57
|
276
|
42.73
|
CHIX
|
16:20:57
|
114
|
42.73
|
CHIX
|
16:20:57
|
100
|
42.72
|
CHIX
|
16:20:57
|
100
|
42.72
|
TRQX
|
16:20:57
|
94
|
42.72
|
XLON
|
16:20:57
|
20
|
42.72
|
CHIX
|
16:21:02
|
20
|
42.72
|
TRQX
|
16:21:02
|
20
|
42.72
|
XLON
|
16:21:02
|
108
|
42.72
|
CHIX
|
16:21:02
|
12
|
42.72
|
TRQX
|
16:21:02
|
733
|
42.72
|
XLON
|
16:21:02
|
103
|
42.72
|
XLON
|
16:21:02
|
150
|
42.72
|
XLON
|
16:21:02
|
64
|
42.72
|
CHIX
|
16:21:02
|
230
|
42.72
|
XLON
|
16:21:02
|
163
|
42.72
|
XLON
|
16:21:02
|
70
|
42.72
|
XLON
|
16:21:02
|
190
|
42.72
|
CHIX
|
16:21:04
|
228
|
42.72
|
CHIX
|
16:22:54
|
385
|
42.72
|
XLON
|
16:22:54
|
97
|
42.72
|
XLON
|
16:22:55
|
427
|
42.72
|
XLON
|
16:22:55
|
276
|
42.72
|
CHIX
|
16:22:55
|
190
|
42.72
|
CHIX
|
16:22:55
|
86
|
42.72
|
CHIX
|
16:22:56
|
104
|
42.72
|
CHIX
|
16:22:56
|
190
|
42.72
|
CHIX
|
16:23:18
|
189
|
42.72
|
XLON
|
16:23:18
|
11
|
42.72
|
XLON
|
16:23:19
|
11
|
42.73
|
CHIX
|
16:23:42
|
272
|
42.73
|
CHIX
|
16:23:42
|
185
|
42.73
|
XLON
|
16:23:42
|
173
|
42.73
|
XLON
|
16:23:42
|
108
|
42.73
|
XLON
|
16:23:47
|
190
|
42.73
|
CHIX
|
16:23:57
|
96
|
42.73
|
XLON
|
16:24:03
|
385
|
42.74
|
XLON
|
16:24:16
|
67
|
42.74
|
XLON
|
16:24:16
|
89
|
42.74
|
XLON
|
16:24:19
|
118
|
42.74
|
XLON
|
16:24:19
|
72
|
42.74
|
XLON
|
16:24:21
|
187
|
42.74
|
XLON
|
16:24:21
|
84
|
42.74
|
XLON
|
16:24:21
|
536
|
42.74
|
XLON
|
16:24:31
|
104
|
42.74
|
XLON
|
16:24:33
|
223
|
42.74
|
XLON
|
16:24:35
|
225
|
42.74
|
XLON
|
16:24:56
|
190
|
42.74
|
XLON
|
16:24:56
|
308
|
42.74
|
XLON
|
16:24:56
|
334
|
42.74
|
XLON
|
16:25:01
|
152
|
42.74
|
XLON
|
16:25:01
|
190
|
42.74
|
XLON
|
16:25:01
|
226
|
42.74
|
XLON
|
16:25:01
|
190
|
42.74
|
CHIX
|
16:25:03
|
81
|
42.74
|
XLON
|
16:25:03
|
346
|
42.74
|
CHIX
|
16:25:20
|
279
|
42.73
|
XLON
|
16:25:20
|
550
|
42.73
|
XLON
|
16:25:20
|
123
|
42.73
|
TRQX
|
16:25:23
|
15
|
42.73
|
TRQX
|
16:25:23
|
90
|
42.73
|
TRQX
|
16:25:23
|
346
|
42.73
|
CHIX
|
16:25:23
|
111
|
42.73
|
CHIX
|
16:25:23
|
834
|
42.73
|
XLON
|
16:25:23
|
397
|
42.73
|
XLON
|
16:25:23
|
390
|
42.73
|
XLON
|
16:25:23
|
92
|
42.73
|
XLON
|
16:25:24
|
129
|
42.73
|
XLON
|
16:25:24
|
228
|
42.72
|
CHIX
|
16:25:29
|
228
|
42.72
|
TRQX
|
16:25:29
|
217
|
42.73
|
XLON
|
16:25:46
|
171
|
42.73
|
XLON
|
16:25:46
|
346
|
42.73
|
CHIX
|
16:25:46
|
55
|
42.73
|
CHIX
|
16:25:46
|
190
|
42.73
|
CHIX
|
16:25:47
|
133
|
42.73
|
XLON
|
16:25:47
|
190
|
42.74
|
CHIX
|
16:26:15
|
190
|
42.74
|
CHIX
|
16:26:15
|
190
|
42.74
|
CHIX
|
16:26:16
|
93
|
42.74
|
XLON
|
16:26:17
|
190
|
42.74
|
CHIX
|
16:26:17
|
228
|
42.74
|
CHIX
|
16:27:02
|
212
|
42.74
|
TRQX
|
16:27:02
|
710
|
42.74
|
XLON
|
16:27:02
|
224
|
42.74
|
XLON
|
16:27:02
|
18
|
42.74
|
CHIX
|
16:27:02
|
1200
|
42.75
|
XLON
|
16:28:43
|
308
|
42.75
|
XLON
|
16:28:43
|
100
|
42.75
|
XLON
|
16:28:43
|
167
|
42.76
|
XLON
|
16:29:01
|
146
|
42.75
|
CHIX
|
16:29:01
|
190
|
42.76
|
XLON
|
16:29:01
|
308
|
42.76
|
XLON
|
16:29:01
|
82
|
42.75
|
CHIX
|
16:29:01
|
215
|
42.76
|
XLON
|
16:29:01
|
233
|
42.76
|
XLON
|
16:29:01
|
730
|
42.76
|
XLON
|
16:29:01
|
466
|
42.76
|
XLON
|
16:29:01
|
69
|
42.76
|
CHIX
|
16:29:04
|
930
|
42.76
|
CHIX
|
16:29:04
|
17
|
42.76
|
CHIX
|
16:29:04
|
79
|
42.76
|
CHIX
|
16:29:04
|
111
|
42.76
|
CHIX
|
16:29:04
|
178
|
42.76
|
XLON
|
16:29:05
|
235
|
42.76
|
XLON
|
16:29:05
|
253
|
42.76
|
XLON
|
16:29:05
|
152
|
42.76
|
XLON
|
16:29:05
|
45
|
42.76
|
XLON
|
16:29:05
|
263
|
42.76
|
XLON
|
16:29:05
|
126
|
42.76
|
XLON
|
16:29:05
|
75
|
42.76
|
TRQX
|
16:29:18
|
30
|
42.76
|
TRQX
|
16:29:18
|
112
|
42.76
|
CHIX
|
16:29:18
|
308
|
42.76
|
XLON
|
16:29:21
|
35
|
42.76
|
CHIX
|
16:29:21
|
78
|
42.76
|
CHIX
|
16:29:21
|
77
|
42.76
|
CHIX
|
16:29:21
|
308
|
42.76
|
XLON
|
16:29:22
|
230
|
42.76
|
XLON
|
16:29:22
|
308
|
42.76
|
XLON
|
16:29:32
|
210
|
42.76
|
XLON
|
16:29:32
|
140
|
42.76
|
XLON
|
16:29:32
|
4
|
42.76
|
CHIX
|
16:29:35
|
79
|
42.76
|
CHIX
|
16:29:35
|
316
|
42.76
|
XLON
|
16:29:35
|
225
|
42.75
|
CHIX
|
16:29:35
|
3
|
42.75
|
CHIX
|
16:29:35
|
931
|
42.75
|
XLON
|
16:29:35
|
57
|
42.74
|
CHIX
|
16:29:35
|
159
|
42.75
|
XLON
|
16:29:35
|
526
|
42.75
|
XLON
|
16:29:35
|
667
|
42.74
|
XLON
|
16:29:52
|
113
|
42.74
|
CHIX
|
16:29:52
|
459
|
42.74
|
XLON
|
16:29:54
|
106
|
42.74
|
TRQX
|
16:29:55
|
206
|
42.74
|
XLON
|
16:29:55
|
58
|
42.74
|
CHIX
|
16:29:57
|
122
|
42.74
|
TRQX
|
16:29:57
|
262
|
42.74
|
XLON
|
16:29:58
|
118
|
42.74
|
CHIX
|
16:29:59
|
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
POSGZGZKGMZGDZZ
Unilever (LSE:ULVR)
Historical Stock Chart
From May 2024 to Jun 2024
Unilever (LSE:ULVR)
Historical Stock Chart
From Jun 2023 to Jun 2024