26th Apr 2023 17:04
TRANSACTIONS IN OWN SECURITIES
26 April 2023
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
| 26 April 2023 |
Number of ordinary shares purchased:
| 200,000 |
Highest price paid per share:
| GBp 4,417.50 |
Lowest price paid per share:
| GBp 4,374.00 |
Volume weighted average price paid per share:
| GBp 4,398.33 |
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 March 2023, as announced on that date.
Following the purchase of these shares, Unilever holds 104,294,019 of its ordinary shares in treasury and has 2,524,999,753 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 4,398.42 | 148,024 |
CBOE BXE | 4,399.71 | 12,698 |
CBOE CXE | 4,399.72 | 30,171 |
Turquoise | 4,390.45 | 9,107 |
Media Enquires:
Please contact the Unilever Press Office at: [email protected]
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) |
111 | 4,404.00 | LSE | 08:00:22 |
112 | 4,404.00 | LSE | 08:00:22 |
217 | 4,399.00 | CBOE BXE | 08:00:28 |
237 | 4,390.00 | CBOE CXE | 08:00:55 |
645 | 4,394.00 | LSE | 08:01:49 |
180 | 4,390.00 | CBOE CXE | 08:02:41 |
152 | 4,390.00 | LSE | 08:02:41 |
81 | 4,401.00 | LSE | 08:04:22 |
249 | 4,401.00 | LSE | 08:04:23 |
307 | 4,401.00 | LSE | 08:04:23 |
213 | 4,398.50 | LSE | 08:05:50 |
663 | 4,400.50 | LSE | 08:06:24 |
30 | 4,397.00 | LSE | 08:07:44 |
101 | 4,397.00 | LSE | 08:07:44 |
581 | 4,399.50 | LSE | 08:08:13 |
215 | 4,399.50 | CBOE CXE | 08:08:13 |
100 | 4,399.50 | CBOE CXE | 08:08:13 |
154 | 4,399.50 | CBOE CXE | 08:08:13 |
151 | 4,398.00 | CBOE BXE | 08:08:34 |
185 | 4,398.00 | CBOE BXE | 08:08:34 |
197 | 4,396.50 | LSE | 08:08:59 |
35 | 4,396.50 | LSE | 08:08:59 |
236 | 4,391.50 | LSE | 08:09:24 |
233 | 4,391.50 | LSE | 08:09:51 |
238 | 4,390.50 | LSE | 08:10:26 |
545 | 4,394.50 | LSE | 08:11:32 |
562 | 4,397.00 | LSE | 08:13:14 |
334 | 4,394.50 | CBOE CXE | 08:13:19 |
199 | 4,390.50 | LSE | 08:13:39 |
188 | 4,393.00 | LSE | 08:14:16 |
330 | 4,400.50 | LSE | 08:16:22 |
431 | 4,400.50 | LSE | 08:16:22 |
227 | 4,400.00 | CBOE CXE | 08:16:22 |
128 | 4,400.00 | CBOE CXE | 08:16:22 |
588 | 4,400.50 | LSE | 08:17:53 |
250 | 4,399.00 | CBOE BXE | 08:17:55 |
45 | 4,399.00 | CBOE BXE | 08:17:55 |
216 | 4,398.50 | LSE | 08:18:30 |
203 | 4,399.00 | LSE | 08:18:59 |
312 | 4,398.50 | CBOE CXE | 08:19:51 |
188 | 4,398.00 | LSE | 08:19:52 |
373 | 4,399.00 | LSE | 08:20:20 |
189 | 4,397.50 | LSE | 08:20:56 |
197 | 4,397.50 | LSE | 08:21:43 |
8 | 4,401.00 | LSE | 08:22:44 |
461 | 4,401.00 | LSE | 08:22:44 |
87 | 4,401.00 | LSE | 08:22:44 |
337 | 4,404.00 | CBOE CXE | 08:23:52 |
474 | 4,403.50 | LSE | 08:24:31 |
206 | 4,400.50 | CBOE BXE | 08:24:46 |
569 | 4,401.00 | LSE | 08:25:43 |
314 | 4,401.00 | CBOE CXE | 08:27:41 |
186 | 4,401.00 | LSE | 08:27:41 |
190 | 4,401.00 | LSE | 08:27:41 |
115 | 4,401.00 | LSE | 08:27:41 |
62 | 4,401.00 | LSE | 08:27:41 |
178 | 4,400.00 | LSE | 08:28:14 |
161 | 4,399.00 | LSE | 08:28:56 |
155 | 4,398.00 | LSE | 08:29:40 |
340 | 4,396.50 | LSE | 08:30:32 |
461 | 4,400.00 | LSE | 08:31:49 |
230 | 4,400.00 | LSE | 08:31:49 |
295 | 4,407.50 | CBOE CXE | 08:34:11 |
177 | 4,407.50 | CBOE CXE | 08:34:11 |
523 | 4,407.50 | LSE | 08:34:11 |
164 | 4,407.50 | LSE | 08:34:11 |
223 | 4,408.00 | CBOE BXE | 08:35:22 |
357 | 4,408.00 | LSE | 08:35:22 |
190 | 4,411.00 | LSE | 08:37:16 |
126 | 4,411.00 | LSE | 08:37:34 |
250 | 4,411.00 | LSE | 08:37:34 |
57 | 4,411.00 | LSE | 08:37:34 |
252 | 4,415.00 | LSE | 08:38:56 |
380 | 4,415.00 | LSE | 08:38:56 |
138 | 4,415.00 | LSE | 08:39:44 |
32 | 4,415.00 | LSE | 08:39:44 |
310 | 4,414.00 | CBOE CXE | 08:39:49 |
55 | 4,414.00 | CBOE BXE | 08:41:26 |
595 | 4,414.00 | LSE | 08:41:34 |
13 | 4,414.00 | LSE | 08:41:34 |
389 | 4,413.00 | LSE | 08:43:19 |
342 | 4,413.00 | CBOE CXE | 08:44:53 |
195 | 4,413.00 | CBOE BXE | 08:44:53 |
198 | 4,413.00 | LSE | 08:44:53 |
568 | 4,414.00 | LSE | 08:45:32 |
282 | 4,410.00 | LSE | 08:47:12 |
142 | 4,411.00 | LSE | 08:48:35 |
139 | 4,411.00 | LSE | 08:48:35 |
49 | 4,414.50 | LSE | 08:49:49 |
542 | 4,414.50 | LSE | 08:49:57 |
284 | 4,414.00 | CBOE CXE | 08:49:58 |
137 | 4,413.50 | CBOE BXE | 08:49:58 |
132 | 4,410.50 | LSE | 08:50:36 |
560 | 4,414.00 | LSE | 08:53:15 |
38 | 4,415.50 | LSE | 08:54:11 |
139 | 4,415.50 | LSE | 08:54:11 |
142 | 4,415.50 | LSE | 08:54:11 |
240 | 4,415.50 | LSE | 08:54:11 |
331 | 4,414.00 | CBOE CXE | 08:54:37 |
155 | 4,413.00 | LSE | 08:54:49 |
231 | 4,412.50 | CBOE BXE | 08:54:50 |
114 | 4,410.50 | LSE | 08:55:44 |
148 | 4,410.50 | LSE | 08:56:56 |
312 | 4,411.00 | LSE | 08:58:05 |
263 | 4,410.00 | LSE | 08:58:28 |
598 | 4,409.50 | LSE | 09:00:23 |
172 | 4,409.00 | LSE | 09:01:20 |
306 | 4,409.00 | CBOE CXE | 09:01:20 |
308 | 4,412.00 | LSE | 09:03:15 |
301 | 4,412.00 | LSE | 09:03:15 |
277 | 4,411.50 | CBOE CXE | 09:04:14 |
168 | 4,411.50 | LSE | 09:04:14 |
220 | 4,411.00 | CBOE BXE | 09:04:26 |
265 | 4,409.50 | LSE | 09:05:05 |
288 | 4,410.50 | LSE | 09:05:33 |
274 | 4,411.50 | LSE | 09:06:40 |
221 | 4,411.50 | CBOE CXE | 09:08:13 |
729 | 4,414.00 | LSE | 09:09:11 |
133 | 4,416.00 | LSE | 09:11:17 |
131 | 4,416.00 | LSE | 09:11:17 |
10 | 4,416.00 | LSE | 09:11:17 |
268 | 4,416.00 | LSE | 09:11:17 |
8 | 4,415.50 | LSE | 09:11:47 |
112 | 4,415.50 | LSE | 09:11:47 |
122 | 4,415.00 | LSE | 09:12:09 |
145 | 4,414.50 | LSE | 09:12:41 |
336 | 4,416.50 | CBOE CXE | 09:13:30 |
129 | 4,416.50 | LSE | 09:13:30 |
185 | 4,416.50 | CBOE BXE | 09:13:30 |
45 | 4,415.00 | LSE | 09:15:32 |
120 | 4,415.00 | LSE | 09:15:32 |
457 | 4,415.00 | LSE | 09:15:32 |
128 | 4,415.50 | LSE | 09:16:20 |
271 | 4,416.00 | CBOE CXE | 09:19:03 |
22 | 4,416.00 | LSE | 09:19:03 |
137 | 4,416.00 | LSE | 09:19:03 |
507 | 4,416.00 | LSE | 09:19:03 |
115 | 4,414.50 | LSE | 09:19:20 |
127 | 4,412.00 | LSE | 09:19:54 |
138 | 4,412.00 | LSE | 09:20:17 |
216 | 4,410.50 | CBOE BXE | 09:21:10 |
133 | 4,410.50 | LSE | 09:21:10 |
121 | 4,408.00 | LSE | 09:21:45 |
341 | 4,408.50 | CBOE CXE | 09:24:02 |
181 | 4,408.50 | LSE | 09:24:02 |
444 | 4,408.50 | LSE | 09:24:02 |
127 | 4,408.00 | LSE | 09:24:48 |
379 | 4,407.50 | LSE | 09:26:43 |
187 | 4,407.50 | LSE | 09:26:43 |
247 | 4,408.50 | CBOE CXE | 09:28:46 |
613 | 4,408.50 | LSE | 09:29:22 |
33 | 4,408.50 | LSE | 09:29:22 |
19 | 4,407.50 | CBOE BXE | 09:29:32 |
179 | 4,407.50 | CBOE BXE | 09:29:32 |
133 | 4,408.50 | LSE | 09:30:07 |
632 | 4,414.00 | LSE | 09:32:22 |
561 | 4,414.00 | LSE | 09:34:55 |
134 | 4,416.50 | LSE | 09:36:56 |
15 | 4,416.50 | LSE | 09:36:56 |
51 | 4,416.50 | LSE | 09:36:56 |
364 | 4,416.50 | LSE | 09:36:56 |
17 | 4,415.50 | CBOE CXE | 09:37:11 |
255 | 4,415.50 | CBOE CXE | 09:37:11 |
125 | 4,415.50 | LSE | 09:37:39 |
618 | 4,416.00 | LSE | 09:40:05 |
307 | 4,414.50 | CBOE CXE | 09:40:20 |
212 | 4,414.50 | CBOE BXE | 09:40:20 |
149 | 4,413.00 | LSE | 09:40:39 |
110 | 4,413.50 | LSE | 09:41:10 |
394 | 4,413.50 | LSE | 09:43:54 |
243 | 4,413.50 | LSE | 09:43:54 |
112 | 4,414.00 | LSE | 09:44:39 |
18 | 4,417.00 | LSE | 09:46:34 |
23 | 4,417.00 | LSE | 09:46:34 |
566 | 4,417.00 | LSE | 09:46:34 |
132 | 4,416.00 | LSE | 09:47:11 |
295 | 4,415.00 | CBOE CXE | 09:47:37 |
112 | 4,414.50 | LSE | 09:48:33 |
190 | 4,414.50 | CBOE BXE | 09:48:33 |
563 | 4,414.00 | LSE | 09:50:14 |
38 | 4,414.00 | LSE | 09:50:14 |
302 | 4,417.50 | CBOE CXE | 09:51:01 |
526 | 4,415.00 | LSE | 09:52:47 |
536 | 4,416.00 | LSE | 09:54:52 |
601 | 4,416.50 | LSE | 09:58:00 |
183 | 4,416.00 | CBOE BXE | 09:58:00 |
108 | 4,416.50 | LSE | 09:58:00 |
141 | 4,415.50 | CBOE CXE | 09:58:00 |
119 | 4,416.00 | LSE | 09:58:36 |
117 | 4,415.50 | LSE | 09:58:55 |
114 | 4,413.50 | LSE | 09:59:43 |
126 | 4,413.50 | CBOE CXE | 09:59:43 |
5 | 4,413.50 | LSE | 10:01:52 |
583 | 4,414.00 | LSE | 10:02:15 |
111 | 4,414.00 | LSE | 10:03:43 |
226 | 4,413.50 | CBOE CXE | 10:03:45 |
1 | 4,413.50 | CBOE CXE | 10:03:45 |
363 | 4,413.00 | LSE | 10:04:20 |
11 | 4,413.00 | LSE | 10:04:20 |
245 | 4,412.00 | LSE | 10:05:06 |
220 | 4,411.50 | CBOE BXE | 10:06:05 |
108 | 4,411.00 | LSE | 10:06:05 |
227 | 4,410.50 | LSE | 10:07:29 |
330 | 4,410.50 | CBOE CXE | 10:07:29 |
14 | 4,410.50 | LSE | 10:07:29 |
255 | 4,409.50 | LSE | 10:07:51 |
599 | 4,412.00 | LSE | 10:10:15 |
129 | 4,412.50 | LSE | 10:10:50 |
113 | 4,411.50 | LSE | 10:11:35 |
221 | 4,409.00 | LSE | 10:12:19 |
231 | 4,408.50 | CBOE CXE | 10:12:19 |
16 | 4,414.00 | LSE | 10:15:11 |
200 | 4,414.00 | LSE | 10:15:11 |
472 | 4,414.00 | LSE | 10:15:11 |
449 | 4,416.50 | LSE | 10:17:34 |
285 | 4,416.00 | CBOE CXE | 10:18:00 |
117 | 4,414.50 | LSE | 10:18:00 |
185 | 4,414.50 | CBOE BXE | 10:18:53 |
122 | 4,414.50 | LSE | 10:18:53 |
556 | 4,415.00 | LSE | 10:20:41 |
109 | 4,414.00 | LSE | 10:21:32 |
171 | 4,412.50 | CBOE CXE | 10:21:48 |
103 | 4,412.50 | CBOE BXE | 10:21:48 |
117 | 4,413.00 | LSE | 10:22:30 |
42 | 4,412.00 | LSE | 10:23:06 |
190 | 4,412.00 | LSE | 10:23:06 |
168 | 4,413.50 | LSE | 10:25:17 |
190 | 4,414.00 | LSE | 10:25:21 |
149 | 4,414.00 | LSE | 10:25:33 |
65 | 4,414.00 | LSE | 10:25:33 |
117 | 4,413.50 | LSE | 10:26:00 |
164 | 4,414.00 | LSE | 10:29:14 |
125 | 4,414.00 | LSE | 10:29:14 |
385 | 4,414.00 | LSE | 10:29:14 |
158 | 4,413.50 | CBOE BXE | 10:30:24 |
123 | 4,413.50 | LSE | 10:30:24 |
29 | 4,413.50 | CBOE BXE | 10:30:24 |
283 | 4,412.50 | CBOE CXE | 10:30:24 |
17 | 4,414.00 | LSE | 10:31:56 |
554 | 4,414.00 | LSE | 10:31:56 |
1 | 4,414.00 | LSE | 10:31:56 |
124 | 4,411.50 | LSE | 10:32:40 |
139 | 4,413.50 | LSE | 10:33:47 |
135 | 4,412.50 | LSE | 10:34:34 |
160 | 4,413.50 | LSE | 10:35:52 |
123 | 4,413.50 | LSE | 10:35:52 |
125 | 4,413.50 | LSE | 10:35:52 |
151 | 4,413.50 | LSE | 10:36:00 |
140 | 4,412.50 | LSE | 10:36:38 |
365 | 4,413.50 | CBOE CXE | 10:37:25 |
38 | 4,413.50 | CBOE CXE | 10:37:25 |
98 | 4,413.50 | LSE | 10:37:25 |
136 | 4,413.50 | CBOE CXE | 10:37:25 |
125 | 4,412.50 | LSE | 10:38:48 |
232 | 4,412.00 | CBOE BXE | 10:38:54 |
608 | 4,413.00 | LSE | 10:39:58 |
80 | 4,413.00 | LSE | 10:41:02 |
27 | 4,413.00 | LSE | 10:41:02 |
51 | 4,413.00 | CBOE CXE | 10:41:02 |
146 | 4,413.00 | CBOE CXE | 10:41:03 |
112 | 4,412.00 | LSE | 10:41:25 |
100 | 4,410.00 | LSE | 10:42:05 |
331 | 4,412.50 | LSE | 10:43:22 |
108 | 4,412.50 | LSE | 10:43:51 |
535 | 4,413.50 | LSE | 10:46:02 |
126 | 4,412.50 | LSE | 10:47:25 |
193 | 4,412.50 | LSE | 10:48:34 |
224 | 4,412.50 | CBOE BXE | 10:48:34 |
230 | 4,412.50 | LSE | 10:49:30 |
300 | 4,412.00 | CBOE CXE | 10:49:35 |
74 | 4,409.50 | LSE | 10:49:48 |
122 | 4,409.50 | LSE | 10:49:48 |
109 | 4,409.00 | LSE | 10:50:35 |
3 | 4,408.50 | LSE | 10:53:01 |
14 | 4,408.50 | LSE | 10:53:01 |
4 | 4,408.50 | LSE | 10:53:01 |
662 | 4,409.00 | LSE | 10:53:19 |
85 | 4,411.00 | LSE | 10:56:12 |
170 | 4,411.00 | LSE | 10:56:12 |
284 | 4,411.00 | LSE | 10:56:12 |
353 | 4,412.00 | CBOE CXE | 10:58:12 |
223 | 4,411.00 | LSE | 10:58:20 |
568 | 4,413.50 | LSE | 10:59:47 |
102 | 4,413.50 | LSE | 10:59:47 |
65 | 4,415.50 | LSE | 11:03:11 |
250 | 4,415.50 | LSE | 11:03:11 |
360 | 4,415.50 | LSE | 11:03:12 |
275 | 4,415.00 | CBOE CXE | 11:03:18 |
111 | 4,415.00 | LSE | 11:04:20 |
554 | 4,414.50 | LSE | 11:05:58 |
16 | 4,414.50 | LSE | 11:05:58 |
229 | 4,414.00 | CBOE CXE | 11:07:15 |
112 | 4,414.00 | LSE | 11:07:15 |
200 | 4,414.00 | CBOE BXE | 11:07:21 |
213 | 4,413.00 | CBOE BXE | 11:07:39 |
194 | 4,413.50 | LSE | 11:07:39 |
318 | 4,413.00 | LSE | 11:09:15 |
529 | 4,412.00 | LSE | 11:12:04 |
128 | 4,411.50 | LSE | 11:13:28 |
125 | 4,412.00 | LSE | 11:15:15 |
154 | 4,412.00 | LSE | 11:15:15 |
265 | 4,412.00 | LSE | 11:15:53 |
301 | 4,411.00 | LSE | 11:16:42 |
277 | 4,411.00 | CBOE CXE | 11:16:42 |
16 | 4,411.00 | LSE | 11:16:42 |
17 | 4,412.00 | CBOE CXE | 11:18:23 |
38 | 4,412.00 | CBOE CXE | 11:18:23 |
38 | 4,412.00 | CBOE CXE | 11:18:24 |
137 | 4,412.00 | CBOE CXE | 11:18:24 |
548 | 4,411.50 | LSE | 11:19:05 |
115 | 4,412.00 | LSE | 11:21:37 |
50 | 4,412.00 | LSE | 11:21:37 |
125 | 4,412.00 | LSE | 11:21:37 |
172 | 4,412.00 | LSE | 11:21:37 |
101 | 4,412.00 | LSE | 11:21:37 |
189 | 4,411.50 | CBOE BXE | 11:21:41 |
115 | 4,411.00 | LSE | 11:22:25 |
189 | 4,411.00 | CBOE CXE | 11:22:25 |
106 | 4,409.00 | LSE | 11:23:39 |
222 | 4,408.50 | LSE | 11:24:11 |
184 | 4,407.50 | LSE | 11:25:03 |
105 | 4,407.50 | LSE | 11:25:37 |
28 | 4,406.50 | LSE | 11:28:14 |
575 | 4,406.50 | LSE | 11:28:50 |
90 | 4,406.50 | LSE | 11:28:50 |
227 | 4,405.50 | CBOE BXE | 11:29:16 |
239 | 4,406.00 | CBOE CXE | 11:29:16 |
96 | 4,404.00 | LSE | 11:29:49 |
115 | 4,402.50 | LSE | 11:32:18 |
413 | 4,402.50 | LSE | 11:32:18 |
77 | 4,402.50 | LSE | 11:32:18 |
333 | 4,406.50 | LSE | 11:36:05 |
273 | 4,406.50 | LSE | 11:36:05 |
462 | 4,405.00 | CBOE CXE | 11:38:43 |
62 | 4,405.00 | CBOE CXE | 11:38:43 |
40 | 4,405.00 | LSE | 11:38:43 |
528 | 4,405.00 | LSE | 11:38:43 |
115 | 4,403.00 | LSE | 11:41:27 |
91 | 4,403.00 | LSE | 11:41:27 |
125 | 4,403.00 | LSE | 11:41:27 |
208 | 4,403.00 | LSE | 11:41:27 |
51 | 4,402.00 | LSE | 11:42:40 |
556 | 4,404.00 | LSE | 11:44:55 |
226 | 4,403.50 | CBOE CXE | 11:46:16 |
114 | 4,403.00 | LSE | 11:46:17 |
277 | 4,402.50 | LSE | 11:48:04 |
37 | 4,402.50 | LSE | 11:48:04 |
54 | 4,402.50 | LSE | 11:48:04 |
173 | 4,402.50 | LSE | 11:48:04 |
218 | 4,402.00 | CBOE BXE | 11:48:25 |
170 | 4,402.50 | LSE | 11:52:16 |
115 | 4,402.50 | LSE | 11:52:16 |
125 | 4,402.50 | LSE | 11:52:16 |
81 | 4,402.50 | LSE | 11:52:16 |
170 | 4,402.50 | LSE | 11:52:16 |
124 | 4,402.50 | LSE | 11:52:16 |
15 | 4,402.00 | LSE | 11:55:24 |
208 | 4,402.00 | CBOE BXE | 11:55:24 |
564 | 4,402.00 | LSE | 11:55:24 |
58 | 4,402.00 | LSE | 11:55:24 |
59 | 4,401.00 | LSE | 11:56:00 |
43 | 4,401.00 | LSE | 11:56:01 |
225 | 4,400.50 | CBOE CXE | 11:56:16 |
77 | 4,400.50 | LSE | 11:58:14 |
1 | 4,401.50 | LSE | 11:58:54 |
206 | 4,401.50 | LSE | 11:58:54 |
238 | 4,402.00 | LSE | 11:59:01 |
125 | 4,402.00 | LSE | 11:59:01 |
16 | 4,402.00 | LSE | 11:59:01 |
379 | 4,402.00 | CBOE CXE | 11:59:59 |
96 | 4,401.50 | LSE | 12:00:42 |
312 | 4,402.00 | LSE | 12:01:16 |
93 | 4,400.00 | LSE | 12:02:10 |
376 | 4,398.50 | LSE | 12:03:21 |
90 | 4,397.50 | LSE | 12:04:41 |
237 | 4,398.50 | CBOE CXE | 12:06:35 |
178 | 4,398.50 | LSE | 12:06:35 |
36 | 4,401.00 | LSE | 12:08:39 |
144 | 4,401.00 | LSE | 12:08:39 |
261 | 4,401.00 | LSE | 12:08:39 |
198 | 4,401.00 | LSE | 12:08:39 |
240 | 4,401.50 | CBOE CXE | 12:10:58 |
25 | 4,401.50 | LSE | 12:10:58 |
579 | 4,401.50 | LSE | 12:10:58 |
22 | 4,402.50 | LSE | 12:12:11 |
284 | 4,402.50 | LSE | 12:13:12 |
206 | 4,402.00 | CBOE CXE | 12:14:26 |
161 | 4,402.00 | LSE | 12:14:26 |
207 | 4,401.00 | LSE | 12:14:51 |
234 | 4,400.50 | CBOE BXE | 12:16:01 |
96 | 4,400.50 | LSE | 12:16:01 |
92 | 4,400.50 | LSE | 12:16:01 |
67 | 4,400.00 | LSE | 12:16:12 |
109 | 4,399.50 | LSE | 12:16:42 |
90 | 4,401.00 | LSE | 12:17:16 |
90 | 4,400.50 | LSE | 12:18:36 |
107 | 4,400.00 | CBOE BXE | 12:18:36 |
185 | 4,400.00 | CBOE CXE | 12:20:40 |
163 | 4,400.00 | LSE | 12:20:40 |
304 | 4,399.00 | LSE | 12:21:34 |
106 | 4,397.50 | LSE | 12:22:34 |
579 | 4,397.50 | LSE | 12:24:09 |
273 | 4,400.00 | LSE | 12:26:25 |
117 | 4,400.50 | CBOE BXE | 12:28:31 |
112 | 4,400.50 | CBOE BXE | 12:28:31 |
225 | 4,400.00 | CBOE CXE | 12:28:32 |
132 | 4,399.50 | LSE | 12:28:34 |
34 | 4,399.50 | LSE | 12:28:34 |
196 | 4,399.50 | CBOE CXE | 12:29:58 |
221 | 4,399.50 | LSE | 12:29:58 |
80 | 4,399.50 | LSE | 12:29:58 |
315 | 4,399.00 | LSE | 12:30:45 |
160 | 4,400.00 | LSE | 12:33:18 |
160 | 4,400.00 | LSE | 12:33:18 |
144 | 4,400.00 | LSE | 12:33:18 |
88 | 4,400.00 | LSE | 12:33:18 |
54 | 4,399.50 | LSE | 12:33:51 |
83 | 4,399.50 | LSE | 12:33:51 |
574 | 4,399.00 | LSE | 12:37:03 |
191 | 4,398.00 | CBOE CXE | 12:37:44 |
10 | 4,397.50 | CBOE BXE | 12:39:46 |
185 | 4,397.50 | CBOE CXE | 12:39:46 |
592 | 4,398.00 | LSE | 12:40:25 |
38 | 4,397.50 | CBOE BXE | 12:40:30 |
168 | 4,397.50 | CBOE BXE | 12:40:31 |
110 | 4,396.50 | LSE | 12:41:47 |
399 | 4,400.00 | LSE | 12:43:48 |
134 | 4,401.50 | LSE | 12:44:48 |
132 | 4,402.00 | LSE | 12:45:06 |
25 | 4,402.00 | LSE | 12:45:06 |
196 | 4,400.50 | LSE | 12:46:20 |
217 | 4,400.00 | CBOE CXE | 12:46:51 |
13 | 4,397.50 | LSE | 12:47:03 |
202 | 4,396.50 | LSE | 12:47:53 |
79 | 4,396.50 | LSE | 12:47:53 |
558 | 4,402.00 | LSE | 12:50:51 |
95 | 4,400.50 | LSE | 12:51:20 |
106 | 4,398.50 | LSE | 12:53:38 |
210 | 4,398.50 | LSE | 12:53:39 |
66 | 4,399.00 | CBOE BXE | 12:54:48 |
138 | 4,399.00 | CBOE BXE | 12:54:48 |
75 | 4,399.00 | LSE | 12:56:34 |
686 | 4,400.00 | LSE | 12:56:56 |
296 | 4,398.50 | CBOE CXE | 12:57:33 |
200 | 4,398.50 | CBOE CXE | 12:58:32 |
18 | 4,398.50 | CBOE CXE | 12:58:32 |
77 | 4,397.50 | LSE | 12:59:57 |
477 | 4,397.50 | LSE | 12:59:57 |
114 | 4,397.50 | LSE | 13:00:37 |
93 | 4,396.50 | LSE | 13:00:58 |
107 | 4,397.50 | LSE | 13:02:01 |
192 | 4,395.50 | LSE | 13:02:41 |
102 | 4,394.00 | LSE | 13:03:22 |
397 | 4,395.50 | LSE | 13:06:16 |
1 | 4,395.50 | LSE | 13:06:16 |
28 | 4,395.50 | LSE | 13:06:53 |
160 | 4,396.00 | LSE | 13:07:16 |
29 | 4,396.00 | LSE | 13:07:16 |
83 | 4,395.50 | CBOE BXE | 13:07:20 |
124 | 4,395.50 | CBOE BXE | 13:07:45 |
266 | 4,395.50 | LSE | 13:07:45 |
27 | 4,395.50 | LSE | 13:07:45 |
47 | 4,395.00 | LSE | 13:08:02 |
54 | 4,395.00 | LSE | 13:08:23 |
282 | 4,395.00 | CBOE CXE | 13:08:26 |
144 | 4,394.50 | CBOE CXE | 13:10:07 |
41 | 4,394.50 | CBOE CXE | 13:10:07 |
106 | 4,394.00 | LSE | 13:10:08 |
669 | 4,395.50 | LSE | 13:12:39 |
609 | 4,397.00 | LSE | 13:15:11 |
104 | 4,396.50 | LSE | 13:16:01 |
72 | 4,395.00 | LSE | 13:16:36 |
95 | 4,395.00 | LSE | 13:18:55 |
206 | 4,395.00 | CBOE BXE | 13:19:08 |
325 | 4,395.00 | CBOE CXE | 13:19:12 |
393 | 4,395.00 | LSE | 13:19:12 |
181 | 4,397.00 | LSE | 13:21:36 |
196 | 4,397.00 | LSE | 13:21:36 |
91 | 4,397.00 | LSE | 13:21:36 |
551 | 4,397.00 | LSE | 13:23:53 |
110 | 4,397.00 | LSE | 13:24:20 |
119 | 4,396.50 | LSE | 13:24:52 |
95 | 4,396.00 | LSE | 13:25:32 |
23 | 4,395.50 | LSE | 13:26:23 |
156 | 4,395.50 | CBOE CXE | 13:26:23 |
91 | 4,395.50 | LSE | 13:26:23 |
213 | 4,395.50 | CBOE CXE | 13:26:50 |
60 | 4,395.50 | CBOE CXE | 13:26:50 |
196 | 4,395.50 | LSE | 13:26:50 |
199 | 4,395.50 | CBOE BXE | 13:27:22 |
121 | 4,395.50 | LSE | 13:27:22 |
92 | 4,393.00 | LSE | 13:29:01 |
286 | 4,392.00 | LSE | 13:29:36 |
30 | 4,392.00 | LSE | 13:29:36 |
621 | 4,391.00 | LSE | 13:31:49 |
234 | 4,390.50 | CBOE CXE | 13:32:02 |
51 | 4,391.50 | LSE | 13:32:27 |
96 | 4,391.50 | LSE | 13:32:27 |
373 | 4,393.50 | LSE | 13:35:35 |
196 | 4,393.50 | LSE | 13:35:35 |
181 | 4,393.50 | LSE | 13:35:35 |
33 | 4,393.50 | LSE | 13:35:35 |
35 | 4,395.00 | LSE | 13:37:52 |
181 | 4,395.00 | LSE | 13:37:52 |
196 | 4,395.00 | LSE | 13:37:52 |
78 | 4,395.00 | LSE | 13:37:52 |
61 | 4,394.50 | CBOE BXE | 13:38:33 |
144 | 4,394.50 | CBOE BXE | 13:38:34 |
308 | 4,393.50 | CBOE CXE | 13:39:06 |
628 | 4,394.50 | LSE | 13:40:16 |
254 | 4,395.50 | LSE | 13:43:16 |
281 | 4,395.50 | LSE | 13:43:16 |
44 | 4,397.00 | LSE | 13:45:41 |
52 | 4,397.00 | LSE | 13:45:41 |
14 | 4,397.00 | LSE | 13:45:41 |
28 | 4,397.00 | LSE | 13:45:41 |
400 | 4,397.50 | LSE | 13:45:42 |
181 | 4,397.50 | LSE | 13:45:42 |
55 | 4,397.50 | LSE | 13:45:42 |
215 | 4,397.50 | CBOE CXE | 13:45:42 |
215 | 4,397.50 | CBOE CXE | 13:45:42 |
1 | 4,397.50 | CBOE CXE | 13:45:45 |
35 | 4,397.50 | CBOE CXE | 13:45:45 |
114 | 4,396.50 | LSE | 13:47:08 |
113 | 4,396.50 | CBOE CXE | 13:48:12 |
249 | 4,396.50 | LSE | 13:48:12 |
540 | 4,397.50 | LSE | 13:49:36 |
80 | 4,397.50 | LSE | 13:49:36 |
141 | 4,397.00 | LSE | 13:50:47 |
108 | 4,397.00 | CBOE CXE | 13:50:47 |
81 | 4,397.00 | LSE | 13:51:40 |
77 | 4,397.00 | LSE | 13:52:22 |
6 | 4,397.00 | LSE | 13:52:22 |
40 | 4,397.00 | LSE | 13:52:22 |
53 | 4,397.50 | LSE | 13:53:24 |
181 | 4,397.50 | LSE | 13:53:24 |
147 | 4,397.50 | LSE | 13:53:24 |
166 | 4,397.50 | LSE | 13:53:24 |
327 | 4,397.50 | CBOE BXE | 13:54:17 |
328 | 4,398.00 | LSE | 13:55:45 |
46 | 4,398.00 | LSE | 13:55:45 |
112 | 4,398.00 | LSE | 13:55:45 |
481 | 4,397.50 | LSE | 13:57:53 |
497 | 4,398.00 | CBOE CXE | 13:59:33 |
45 | 4,398.00 | CBOE CXE | 13:59:33 |
157 | 4,397.00 | CBOE BXE | 13:59:55 |
41 | 4,397.00 | LSE | 13:59:56 |
484 | 4,396.00 | LSE | 14:00:01 |
74 | 4,396.00 | LSE | 14:00:01 |
23 | 4,395.50 | LSE | 14:00:23 |
113 | 4,394.00 | LSE | 14:01:00 |
252 | 4,391.50 | LSE | 14:01:44 |
231 | 4,390.50 | LSE | 14:02:57 |
258 | 4,389.50 | LSE | 14:03:37 |
248 | 4,388.50 | LSE | 14:03:56 |
242 | 4,388.00 | CBOE CXE | 14:04:24 |
116 | 4,388.00 | LSE | 14:04:24 |
66 | 4,387.50 | LSE | 14:05:31 |
51 | 4,387.50 | LSE | 14:05:31 |
231 | 4,387.00 | LSE | 14:06:21 |
272 | 4,389.50 | LSE | 14:07:59 |
123 | 4,389.50 | LSE | 14:07:59 |
144 | 4,389.50 | LSE | 14:07:59 |
297 | 4,391.00 | CBOE CXE | 14:09:18 |
1 | 4,391.00 | CBOE CXE | 14:09:18 |
201 | 4,390.00 | CBOE BXE | 14:09:22 |
115 | 4,389.50 | LSE | 14:09:26 |
60 | 4,388.50 | LSE | 14:10:00 |
33 | 4,388.50 | LSE | 14:10:00 |
255 | 4,388.50 | LSE | 14:10:00 |
142 | 4,391.00 | LSE | 14:11:24 |
175 | 4,391.00 | LSE | 14:11:49 |
250 | 4,390.00 | LSE | 14:12:37 |
181 | 4,393.50 | LSE | 14:14:13 |
147 | 4,393.50 | LSE | 14:14:13 |
190 | 4,393.50 | LSE | 14:14:13 |
17 | 4,393.50 | LSE | 14:14:13 |
55 | 4,393.50 | LSE | 14:14:13 |
240 | 4,392.50 | CBOE CXE | 14:14:52 |
110 | 4,392.50 | LSE | 14:14:52 |
136 | 4,392.50 | LSE | 14:15:37 |
2 | 4,392.50 | LSE | 14:16:04 |
98 | 4,392.50 | LSE | 14:16:04 |
219 | 4,392.00 | CBOE BXE | 14:16:40 |
5 | 4,392.00 | CBOE BXE | 14:16:40 |
604 | 4,393.00 | LSE | 14:18:23 |
120 | 4,391.50 | LSE | 14:18:49 |
234 | 4,394.50 | LSE | 14:20:45 |
216 | 4,394.50 | LSE | 14:20:45 |
163 | 4,394.50 | LSE | 14:20:45 |
131 | 4,394.00 | LSE | 14:21:47 |
398 | 4,392.50 | CBOE CXE | 14:22:00 |
251 | 4,392.50 | LSE | 14:22:12 |
121 | 4,392.00 | LSE | 14:23:17 |
217 | 4,393.50 | CBOE CXE | 14:24:09 |
100 | 4,393.50 | LSE | 14:24:10 |
289 | 4,393.00 | LSE | 14:24:11 |
191 | 4,392.50 | CBOE BXE | 14:24:11 |
120 | 4,393.00 | LSE | 14:24:38 |
634 | 4,393.50 | LSE | 14:26:45 |
122 | 4,393.00 | CBOE CXE | 14:27:13 |
38 | 4,393.00 | LSE | 14:27:13 |
143 | 4,393.00 | CBOE CXE | 14:28:16 |
585 | 4,392.50 | LSE | 14:28:54 |
75 | 4,393.00 | LSE | 14:29:56 |
258 | 4,392.50 | LSE | 14:30:24 |
52 | 4,394.50 | LSE | 14:31:03 |
181 | 4,394.50 | LSE | 14:31:03 |
147 | 4,394.50 | LSE | 14:31:03 |
216 | 4,394.50 | LSE | 14:31:03 |
77 | 4,394.50 | LSE | 14:31:39 |
426 | 4,394.50 | LSE | 14:32:20 |
53 | 4,395.00 | LSE | 14:32:23 |
181 | 4,395.00 | LSE | 14:32:23 |
10 | 4,395.00 | LSE | 14:32:23 |
64 | 4,395.00 | LSE | 14:32:41 |
205 | 4,393.50 | CBOE BXE | 14:33:02 |
261 | 4,393.50 | LSE | 14:33:05 |
183 | 4,393.00 | CBOE CXE | 14:33:10 |
181 | 4,392.50 | LSE | 14:34:04 |
147 | 4,392.50 | LSE | 14:34:04 |
181 | 4,392.50 | LSE | 14:34:04 |
103 | 4,392.50 | LSE | 14:34:04 |
86 | 4,392.00 | CBOE CXE | 14:34:08 |
240 | 4,392.00 | CBOE CXE | 14:34:08 |
113 | 4,392.50 | LSE | 14:34:51 |
181 | 4,394.00 | LSE | 14:35:28 |
147 | 4,394.00 | LSE | 14:35:28 |
190 | 4,394.00 | LSE | 14:35:28 |
190 | 4,394.00 | LSE | 14:35:28 |
23 | 4,394.50 | LSE | 14:35:50 |
226 | 4,393.00 | LSE | 14:36:24 |
326 | 4,393.00 | CBOE BXE | 14:36:45 |
91 | 4,393.50 | Turquoise | 14:36:45 |
229 | 4,393.50 | LSE | 14:36:45 |
1 | 4,393.50 | Turquoise | 14:36:45 |
242 | 4,392.50 | CBOE CXE | 14:37:00 |
171 | 4,392.50 | Turquoise | 14:37:00 |
13 | 4,392.50 | CBOE CXE | 14:37:00 |
701 | 4,392.50 | LSE | 14:37:42 |
553 | 4,395.50 | LSE | 14:39:20 |
145 | 4,395.50 | LSE | 14:39:20 |
66 | 4,395.00 | CBOE CXE | 14:39:20 |
368 | 4,394.50 | CBOE CXE | 14:39:33 |
225 | 4,394.00 | LSE | 14:40:08 |
459 | 4,396.00 | Turquoise | 14:40:53 |
641 | 4,396.00 | LSE | 14:40:53 |
100 | 4,397.00 | LSE | 14:42:15 |
100 | 4,397.00 | LSE | 14:42:21 |
100 | 4,397.00 | LSE | 14:42:21 |
215 | 4,397.00 | Turquoise | 14:42:23 |
218 | 4,397.00 | LSE | 14:42:23 |
96 | 4,396.50 | LSE | 14:42:47 |
604 | 4,397.00 | LSE | 14:43:40 |
12 | 4,397.00 | LSE | 14:43:40 |
253 | 4,396.50 | CBOE BXE | 14:43:41 |
17 | 4,396.50 | CBOE BXE | 14:43:41 |
348 | 4,398.00 | CBOE CXE | 14:44:41 |
194 | 4,398.00 | LSE | 14:45:04 |
405 | 4,398.00 | LSE | 14:45:04 |
46 | 4,397.50 | CBOE CXE | 14:45:11 |
181 | 4,397.50 | CBOE CXE | 14:45:11 |
173 | 4,396.50 | Turquoise | 14:45:20 |
272 | 4,398.00 | LSE | 14:46:21 |
120 | 4,398.00 | LSE | 14:46:21 |
127 | 4,397.50 | CBOE CXE | 14:46:43 |
181 | 4,397.00 | LSE | 14:47:17 |
183 | 4,397.00 | LSE | 14:47:17 |
52 | 4,397.00 | LSE | 14:47:17 |
158 | 4,396.00 | Turquoise | 14:47:27 |
188 | 4,396.00 | LSE | 14:47:27 |
202 | 4,395.50 | Turquoise | 14:47:48 |
189 | 4,393.50 | LSE | 14:48:13 |
2 | 4,393.00 | LSE | 14:48:35 |
215 | 4,393.00 | LSE | 14:48:36 |
181 | 4,396.00 | LSE | 14:49:57 |
183 | 4,396.00 | LSE | 14:49:57 |
160 | 4,396.00 | LSE | 14:49:57 |
74 | 4,396.00 | LSE | 14:49:57 |
13 | 4,394.50 | Turquoise | 14:50:02 |
211 | 4,394.50 | Turquoise | 14:50:02 |
245 | 4,393.00 | CBOE CXE | 14:50:27 |
197 | 4,393.00 | LSE | 14:50:27 |
67 | 4,392.50 | CBOE BXE | 14:51:09 |
74 | 4,392.00 | LSE | 14:51:30 |
521 | 4,392.00 | LSE | 14:51:30 |
257 | 4,391.50 | CBOE CXE | 14:51:35 |
207 | 4,391.50 | Turquoise | 14:51:35 |
1 | 4,391.50 | Turquoise | 14:51:35 |
220 | 4,390.50 | LSE | 14:52:00 |
189 | 4,391.00 | LSE | 14:52:21 |
324 | 4,389.50 | CBOE BXE | 14:52:54 |
207 | 4,389.50 | LSE | 14:53:04 |
245 | 4,392.50 | CBOE CXE | 14:53:53 |
170 | 4,393.50 | LSE | 14:54:09 |
181 | 4,393.50 | LSE | 14:54:09 |
39 | 4,393.50 | LSE | 14:54:09 |
605 | 4,394.00 | LSE | 14:55:03 |
20 | 4,396.00 | Turquoise | 14:56:50 |
28 | 4,396.50 | LSE | 14:56:52 |
49 | 4,396.50 | LSE | 14:56:52 |
60 | 4,396.50 | LSE | 14:56:52 |
143 | 4,396.50 | LSE | 14:57:02 |
143 | 4,396.50 | LSE | 14:57:04 |
100 | 4,396.50 | LSE | 14:57:15 |
272 | 4,396.50 | CBOE CXE | 14:57:16 |
586 | 4,396.50 | Turquoise | 14:57:16 |
104 | 4,396.50 | LSE | 14:57:16 |
107 | 4,396.50 | LSE | 14:57:16 |
193 | 4,394.50 | CBOE BXE | 14:57:20 |
212 | 4,394.00 | LSE | 14:57:38 |
44 | 4,393.50 | LSE | 14:58:39 |
181 | 4,393.50 | LSE | 14:58:39 |
91 | 4,393.50 | LSE | 14:58:39 |
230 | 4,393.50 | LSE | 14:58:39 |
82 | 4,393.50 | CBOE CXE | 14:59:30 |
216 | 4,393.50 | LSE | 14:59:30 |
152 | 4,393.50 | CBOE CXE | 14:59:30 |
218 | 4,394.00 | LSE | 15:00:32 |
230 | 4,394.00 | LSE | 15:00:32 |
163 | 4,394.00 | LSE | 15:00:32 |
171 | 4,393.00 | CBOE CXE | 15:01:14 |
22 | 4,393.00 | LSE | 15:01:14 |
4 | 4,396.00 | Turquoise | 15:02:31 |
733 | 4,396.00 | LSE | 15:02:31 |
457 | 4,396.00 | Turquoise | 15:02:31 |
10 | 4,396.00 | Turquoise | 15:02:31 |
117 | 4,396.00 | Turquoise | 15:02:31 |
181 | 4,396.00 | LSE | 15:02:31 |
49 | 4,396.00 | LSE | 15:02:31 |
238 | 4,394.50 | CBOE CXE | 15:03:21 |
40 | 4,394.50 | LSE | 15:03:21 |
220 | 4,394.50 | LSE | 15:03:21 |
237 | 4,396.00 | LSE | 15:03:54 |
263 | 4,395.00 | LSE | 15:04:08 |
34 | 4,395.00 | Turquoise | 15:04:08 |
77 | 4,395.00 | Turquoise | 15:04:08 |
75 | 4,395.00 | Turquoise | 15:04:08 |
210 | 4,395.50 | CBOE BXE | 15:04:18 |
233 | 4,396.00 | LSE | 15:04:32 |
173 | 4,395.00 | CBOE CXE | 15:04:55 |
5 | 4,394.50 | LSE | 15:05:07 |
257 | 4,394.50 | LSE | 15:05:07 |
160 | 4,393.50 | Turquoise | 15:05:21 |
181 | 4,394.00 | LSE | 15:06:35 |
183 | 4,394.00 | LSE | 15:06:35 |
91 | 4,394.00 | LSE | 15:06:35 |
106 | 4,394.00 | LSE | 15:06:36 |
100 | 4,394.00 | LSE | 15:06:37 |
100 | 4,394.00 | LSE | 15:06:37 |
100 | 4,394.00 | LSE | 15:06:38 |
11 | 4,394.00 | LSE | 15:06:38 |
210 | 4,394.00 | CBOE CXE | 15:07:05 |
106 | 4,393.50 | LSE | 15:07:24 |
74 | 4,393.50 | LSE | 15:07:27 |
48 | 4,393.50 | LSE | 15:07:27 |
16 | 4,393.50 | LSE | 15:08:07 |
179 | 4,393.50 | LSE | 15:08:07 |
237 | 4,394.00 | LSE | 15:08:38 |
212 | 4,394.50 | LSE | 15:09:04 |
169 | 4,393.50 | CBOE BXE | 15:09:13 |
105 | 4,393.50 | CBOE BXE | 15:09:13 |
45 | 4,393.50 | Turquoise | 15:09:13 |
65 | 4,393.50 | Turquoise | 15:09:13 |
45 | 4,393.50 | Turquoise | 15:09:13 |
59 | 4,393.50 | Turquoise | 15:09:13 |
151 | 4,393.50 | CBOE CXE | 15:09:13 |
1 | 4,394.00 | LSE | 15:10:02 |
100 | 4,394.00 | LSE | 15:10:02 |
541 | 4,394.00 | LSE | 15:10:02 |
142 | 4,393.50 | Turquoise | 15:10:03 |
45 | 4,393.50 | Turquoise | 15:10:03 |
45 | 4,393.50 | Turquoise | 15:10:03 |
42 | 4,393.50 | Turquoise | 15:10:03 |
166 | 4,393.50 | CBOE CXE | 15:10:03 |
213 | 4,392.50 | LSE | 15:10:33 |
91 | 4,393.50 | LSE | 15:11:47 |
100 | 4,393.50 | LSE | 15:11:47 |
222 | 4,393.50 | LSE | 15:11:47 |
5 | 4,393.00 | LSE | 15:12:01 |
177 | 4,393.00 | CBOE CXE | 15:12:01 |
152 | 4,393.00 | Turquoise | 15:12:01 |
200 | 4,393.00 | LSE | 15:12:01 |
20 | 4,393.00 | Turquoise | 15:12:01 |
214 | 4,392.50 | Turquoise | 15:12:47 |
225 | 4,391.50 | LSE | 15:13:03 |
600 | 4,393.00 | LSE | 15:13:53 |
11 | 4,393.00 | LSE | 15:13:53 |
52 | 4,393.00 | LSE | 15:13:53 |
81 | 4,393.50 | LSE | 15:15:05 |
48 | 4,393.50 | LSE | 15:15:05 |
91 | 4,393.50 | LSE | 15:15:05 |
183 | 4,393.50 | LSE | 15:15:05 |
122 | 4,393.50 | LSE | 15:15:05 |
200 | 4,392.00 | CBOE CXE | 15:15:49 |
168 | 4,392.00 | Turquoise | 15:15:49 |
86 | 4,392.00 | LSE | 15:15:49 |
265 | 4,392.00 | CBOE BXE | 15:15:49 |
183 | 4,392.00 | LSE | 15:16:27 |
181 | 4,392.00 | LSE | 15:16:27 |
91 | 4,392.00 | LSE | 15:16:27 |
168 | 4,392.00 | LSE | 15:16:27 |
18 | 4,392.00 | LSE | 15:17:09 |
177 | 4,392.00 | LSE | 15:17:09 |
27 | 4,392.00 | LSE | 15:17:09 |
209 | 4,391.50 | CBOE CXE | 15:17:35 |
177 | 4,391.50 | Turquoise | 15:17:35 |
201 | 4,391.50 | LSE | 15:17:35 |
221 | 4,391.00 | LSE | 15:17:52 |
218 | 4,391.50 | LSE | 15:18:26 |
201 | 4,390.00 | CBOE CXE | 15:18:39 |
150 | 4,392.00 | LSE | 15:19:57 |
150 | 4,392.00 | LSE | 15:19:57 |
50 | 4,392.00 | LSE | 15:19:57 |
50 | 4,392.00 | LSE | 15:19:57 |
200 | 4,392.00 | LSE | 15:20:02 |
34 | 4,392.00 | LSE | 15:20:02 |
17 | 4,391.50 | LSE | 15:20:40 |
187 | 4,391.50 | LSE | 15:20:40 |
46 | 4,391.50 | Turquoise | 15:20:53 |
46 | 4,391.50 | Turquoise | 15:20:53 |
76 | 4,391.50 | Turquoise | 15:20:53 |
100 | 4,391.50 | Turquoise | 15:20:53 |
46 | 4,391.50 | Turquoise | 15:20:53 |
46 | 4,391.50 | Turquoise | 15:20:53 |
45 | 4,391.50 | Turquoise | 15:20:53 |
76 | 4,391.50 | Turquoise | 15:20:57 |
160 | 4,391.50 | LSE | 15:21:21 |
45 | 4,391.50 | CBOE BXE | 15:21:34 |
89 | 4,391.50 | Turquoise | 15:21:34 |
243 | 4,391.50 | CBOE BXE | 15:21:34 |
26 | 4,391.50 | LSE | 15:21:34 |
357 | 4,390.50 | CBOE CXE | 15:21:37 |
181 | 4,390.50 | LSE | 15:21:54 |
410 | 4,390.50 | LSE | 15:21:54 |
212 | 4,390.00 | LSE | 15:22:44 |
102 | 4,389.50 | CBOE CXE | 15:22:44 |
98 | 4,389.50 | LSE | 15:23:15 |
111 | 4,389.50 | LSE | 15:23:15 |
211 | 4,389.00 | Turquoise | 15:23:25 |
212 | 4,388.00 | LSE | 15:23:45 |
191 | 4,388.50 | LSE | 15:24:22 |
183 | 4,388.50 | LSE | 15:25:09 |
181 | 4,388.50 | LSE | 15:25:09 |
150 | 4,388.50 | LSE | 15:25:09 |
54 | 4,388.50 | LSE | 15:25:09 |
229 | 4,388.00 | Turquoise | 15:25:26 |
222 | 4,387.00 | LSE | 15:25:55 |
302 | 4,387.00 | CBOE CXE | 15:25:55 |
383 | 4,387.00 | LSE | 15:26:44 |
188 | 4,386.00 | LSE | 15:26:59 |
112 | 4,385.50 | Turquoise | 15:27:16 |
221 | 4,385.50 | LSE | 15:27:16 |
190 | 4,385.00 | LSE | 15:27:56 |
163 | 4,384.50 | CBOE CXE | 15:28:06 |
243 | 4,384.50 | Turquoise | 15:28:06 |
591 | 4,384.50 | LSE | 15:29:16 |
248 | 4,384.50 | CBOE CXE | 15:29:37 |
197 | 4,384.50 | LSE | 15:29:37 |
221 | 4,384.00 | CBOE BXE | 15:29:39 |
11 | 4,384.00 | CBOE BXE | 15:29:39 |
205 | 4,383.00 | LSE | 15:30:01 |
213 | 4,382.50 | Turquoise | 15:30:05 |
263 | 4,386.00 | LSE | 15:31:04 |
335 | 4,386.00 | LSE | 15:31:10 |
64 | 4,386.00 | LSE | 15:32:02 |
285 | 4,386.00 | CBOE CXE | 15:32:08 |
269 | 4,386.00 | Turquoise | 15:32:08 |
181 | 4,385.50 | LSE | 15:32:21 |
183 | 4,385.50 | LSE | 15:32:21 |
62 | 4,385.50 | LSE | 15:32:21 |
173 | 4,385.50 | LSE | 15:32:21 |
181 | 4,385.50 | LSE | 15:33:37 |
38 | 4,385.50 | LSE | 15:33:37 |
240 | 4,385.50 | LSE | 15:33:37 |
175 | 4,385.00 | Turquoise | 15:33:58 |
25 | 4,385.00 | LSE | 15:33:58 |
213 | 4,384.50 | CBOE CXE | 15:34:07 |
306 | 4,385.00 | LSE | 15:34:27 |
44 | 4,385.00 | LSE | 15:34:27 |
5 | 4,385.00 | LSE | 15:34:27 |
183 | 4,385.00 | LSE | 15:34:27 |
42 | 4,385.00 | LSE | 15:34:27 |
327 | 4,384.50 | CBOE BXE | 15:34:28 |
87 | 4,383.50 | Turquoise | 15:34:28 |
32 | 4,383.00 | LSE | 15:35:27 |
92 | 4,383.00 | LSE | 15:35:42 |
300 | 4,383.00 | LSE | 15:35:42 |
49 | 4,383.00 | LSE | 15:35:42 |
218 | 4,384.00 | CBOE CXE | 15:36:30 |
175 | 4,384.00 | Turquoise | 15:36:30 |
84 | 4,384.00 | LSE | 15:36:32 |
53 | 4,384.00 | LSE | 15:36:32 |
73 | 4,384.00 | LSE | 15:36:32 |
66 | 4,384.00 | LSE | 15:36:32 |
65 | 4,384.00 | LSE | 15:36:32 |
47 | 4,384.00 | LSE | 15:36:32 |
614 | 4,384.50 | LSE | 15:37:24 |
198 | 4,384.00 | LSE | 15:38:06 |
161 | 4,384.00 | CBOE CXE | 15:38:06 |
190 | 4,384.00 | Turquoise | 15:38:06 |
107 | 4,384.50 | Turquoise | 15:38:47 |
178 | 4,384.50 | LSE | 15:38:47 |
68 | 4,384.00 | CBOE CXE | 15:38:47 |
181 | 4,383.50 | LSE | 15:39:23 |
183 | 4,383.50 | LSE | 15:39:23 |
46 | 4,383.50 | LSE | 15:39:23 |
144 | 4,383.50 | LSE | 15:39:23 |
181 | 4,384.50 | LSE | 15:40:47 |
42 | 4,384.50 | LSE | 15:40:47 |
183 | 4,384.50 | LSE | 15:40:47 |
56 | 4,384.50 | LSE | 15:40:47 |
211 | 4,384.50 | LSE | 15:40:47 |
365 | 4,385.50 | Turquoise | 15:41:34 |
193 | 4,384.50 | CBOE BXE | 15:41:56 |
630 | 4,384.50 | LSE | 15:42:00 |
190 | 4,384.50 | LSE | 15:42:28 |
15 | 4,384.00 | LSE | 15:42:40 |
219 | 4,383.50 | CBOE CXE | 15:42:46 |
186 | 4,383.50 | Turquoise | 15:42:46 |
32 | 4,384.00 | LSE | 15:43:21 |
266 | 4,384.00 | CBOE CXE | 15:43:21 |
157 | 4,384.00 | LSE | 15:43:21 |
127 | 4,383.00 | Turquoise | 15:44:26 |
625 | 4,383.00 | LSE | 15:44:26 |
34 | 4,383.00 | LSE | 15:44:26 |
226 | 4,384.00 | CBOE CXE | 15:44:55 |
224 | 4,384.00 | LSE | 15:44:55 |
527 | 4,385.50 | LSE | 15:45:53 |
235 | 4,385.00 | CBOE BXE | 15:45:54 |
25 | 4,386.00 | CBOE CXE | 15:47:34 |
50 | 4,386.00 | CBOE CXE | 15:47:34 |
283 | 4,386.00 | LSE | 15:47:35 |
93 | 4,386.00 | CBOE CXE | 15:47:35 |
81 | 4,386.00 | CBOE CXE | 15:47:35 |
121 | 4,386.00 | Turquoise | 15:47:35 |
445 | 4,386.00 | LSE | 15:47:35 |
171 | 4,386.00 | Turquoise | 15:47:35 |
77 | 4,387.50 | LSE | 15:48:34 |
183 | 4,387.50 | LSE | 15:48:34 |
36 | 4,387.50 | LSE | 15:48:34 |
124 | 4,387.50 | LSE | 15:48:34 |
154 | 4,387.50 | LSE | 15:48:34 |
181 | 4,387.00 | Turquoise | 15:48:49 |
220 | 4,386.50 | CBOE CXE | 15:49:30 |
200 | 4,386.50 | LSE | 15:50:02 |
305 | 4,387.00 | LSE | 15:50:31 |
152 | 4,387.00 | LSE | 15:50:31 |
147 | 4,387.00 | LSE | 15:50:31 |
277 | 4,386.50 | CBOE BXE | 15:50:32 |
111 | 4,386.50 | CBOE CXE | 15:50:49 |
130 | 4,386.50 | Turquoise | 15:50:49 |
230 | 4,387.50 | LSE | 15:51:33 |
505 | 4,387.50 | LSE | 15:51:33 |
58 | 4,386.00 | CBOE CXE | 15:51:52 |
250 | 4,386.00 | Turquoise | 15:51:52 |
243 | 4,386.00 | LSE | 15:52:09 |
38 | 4,386.50 | LSE | 15:54:11 |
230 | 4,386.50 | LSE | 15:54:11 |
47 | 4,386.50 | LSE | 15:54:11 |
284 | 4,386.50 | LSE | 15:54:11 |
145 | 4,386.50 | LSE | 15:54:11 |
47 | 4,386.50 | Turquoise | 15:54:19 |
33 | 4,386.50 | Turquoise | 15:54:19 |
19 | 4,386.50 | Turquoise | 15:54:19 |
66 | 4,386.50 | Turquoise | 15:54:19 |
62 | 4,386.50 | Turquoise | 15:54:19 |
112 | 4,386.00 | CBOE BXE | 15:54:54 |
290 | 4,386.50 | LSE | 15:55:02 |
446 | 4,386.50 | LSE | 15:55:07 |
279 | 4,386.00 | LSE | 15:55:33 |
108 | 4,387.00 | CBOE CXE | 15:56:17 |
150 | 4,387.00 | CBOE CXE | 15:56:17 |
74 | 4,387.00 | CBOE CXE | 15:56:17 |
200 | 4,387.00 | CBOE CXE | 15:56:17 |
25 | 4,387.00 | CBOE CXE | 15:56:17 |
791 | 4,387.50 | LSE | 15:57:20 |
58 | 4,387.00 | CBOE CXE | 15:57:20 |
100 | 4,385.00 | CBOE CXE | 15:58:04 |
54 | 4,385.00 | CBOE CXE | 15:58:04 |
506 | 4,384.50 | LSE | 15:58:05 |
86 | 4,383.50 | CBOE CXE | 15:59:41 |
90 | 4,383.50 | CBOE BXE | 15:59:41 |
547 | 4,383.50 | LSE | 15:59:41 |
501 | 4,385.00 | LSE | 16:00:00 |
64 | 4,384.50 | CBOE CXE | 16:00:03 |
100 | 4,381.00 | LSE | 16:00:45 |
215 | 4,381.00 | LSE | 16:00:45 |
90 | 4,382.00 | CBOE CXE | 16:01:42 |
386 | 4,382.00 | LSE | 16:01:42 |
208 | 4,382.00 | LSE | 16:01:42 |
595 | 4,382.00 | LSE | 16:02:36 |
313 | 4,381.00 | LSE | 16:03:09 |
277 | 4,379.50 | LSE | 16:04:03 |
339 | 4,379.50 | LSE | 16:04:52 |
269 | 4,379.50 | LSE | 16:04:52 |
36 | 4,378.50 | LSE | 16:05:37 |
12 | 4,378.50 | LSE | 16:05:40 |
537 | 4,378.50 | LSE | 16:05:45 |
282 | 4,378.50 | LSE | 16:06:18 |
157 | 4,379.00 | LSE | 16:06:41 |
137 | 4,379.00 | LSE | 16:06:41 |
280 | 4,380.00 | LSE | 16:07:36 |
850 | 4,382.00 | LSE | 16:08:43 |
76 | 4,381.00 | LSE | 16:09:38 |
214 | 4,381.00 | LSE | 16:09:38 |
279 | 4,380.50 | LSE | 16:10:01 |
433 | 4,381.00 | LSE | 16:10:38 |
320 | 4,381.50 | LSE | 16:11:55 |
356 | 4,381.50 | LSE | 16:11:55 |
271 | 4,381.50 | LSE | 16:12:37 |
191 | 4,381.00 | LSE | 16:12:39 |
78 | 4,381.00 | LSE | 16:12:39 |
102 | 4,380.00 | LSE | 16:13:49 |
321 | 4,380.00 | LSE | 16:13:49 |
126 | 4,380.00 | LSE | 16:14:07 |
255 | 4,380.00 | LSE | 16:14:53 |
760 | 4,380.00 | LSE | 16:15:29 |
561 | 4,380.00 | LSE | 16:16:27 |
184 | 4,379.50 | LSE | 16:17:09 |
100 | 4,379.50 | LSE | 16:17:09 |
196 | 4,378.50 | LSE | 16:18:01 |
364 | 4,378.50 | LSE | 16:18:01 |
16 | 4,378.50 | LSE | 16:18:01 |
17 | 4,378.50 | LSE | 16:18:01 |
19 | 4,378.50 | LSE | 16:18:01 |
51 | 4,378.50 | LSE | 16:18:01 |
88 | 4,378.00 | LSE | 16:18:31 |
565 | 4,376.00 | LSE | 16:19:01 |
228 | 4,375.00 | LSE | 16:19:31 |
123 | 4,375.00 | LSE | 16:19:36 |
91 | 4,374.00 | CBOE BXE | 16:22:02 |
5 | 4,374.00 | CBOE BXE | 16:22:02 |
161 | 4,376.00 | CBOE CXE | 16:22:54 |
10 | 4,376.00 | CBOE CXE | 16:22:54 |
102 | 4,376.00 | CBOE BXE | 16:22:54 |
107 | 4,376.00 | Turquoise | 16:22:54 |
524 | 4,376.00 | LSE | 16:22:54 |
Related Shares:
Unilever