Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

16th Jun 2022 17:41

RNS Number : 2112P

Unilever PLC

16 June 2022

TRANSACTIONS IN OWN SECURITIES

16 June 2022

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

Ordinary Shares

Date of purchases:	16 June 2022
Number of ordinary shares purchased:	355,180
Highest price paid per share:	GBp 3,600.5000
Lowest price paid per share:	GBp 3,532.0000
Volume weighted average price paid per share:	GBp 3,558.5262

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

Following the purchase of these shares, Unilever holds 77,888,575 of its ordinary shares in treasury and has 2,551,355,197 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,560.2888	277,523
Chi-X	3,552.2272	77,657
Turquoise	-	-
BATS	-	-
Aquis	-	-

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	Price	Market	Execution Time
97	3597.00	XLON	08:28:54
390	3600.50	XLON	08:29:48
148	3600.50	XLON	08:29:48
134	3600.00	XLON	08:29:56
77	3599.50	XLON	08:30:10
324	3598.50	XLON	08:30:16
192	3595.50	XLON	08:30:23
584	3595.50	XLON	08:30:23
174	3594.00	XLON	08:30:25
176	3595.50	XLON	08:30:43
364	3597.50	XLON	08:31:23
162	3597.00	XLON	08:31:31
77	3597.00	XLON	08:31:31
251	3598.50	XLON	08:31:48
101	3597.00	XLON	08:32:07
214	3597.00	XLON	08:32:14
75	3595.00	XLON	08:32:18
126	3595.00	XLON	08:32:30
150	3595.50	XLON	08:32:40
88	3596.50	XLON	08:32:48
88	3595.00	XLON	08:33:05
126	3595.00	XLON	08:33:05
88	3593.00	XLON	08:33:14
100	3590.50	XLON	08:33:22
88	3590.00	XLON	08:33:30
88	3588.50	XLON	08:33:34
126	3589.50	XLON	08:33:42
88	3589.50	XLON	08:33:49
75	3590.00	XLON	08:33:57
85	3586.50	XLON	08:34:01
87	3584.00	XLON	08:34:15
98	3583.00	XLON	08:34:22
76	3582.00	XLON	08:34:43
138	3582.00	XLON	08:34:46
69	3582.00	XLON	08:34:46
370	3587.50	XLON	08:35:27
190	3587.50	XLON	08:36:11
304	3589.50	XLON	08:36:37
79	3588.00	XLON	08:36:46
982	3588.50	XLON	08:37:24
303	3587.00	XLON	08:37:35
344	3586.00	XLON	08:37:53
212	3584.50	XLON	08:37:55
76	3584.50	XLON	08:38:03
865	3587.00	XLON	08:39:26
291	3585.50	XLON	08:39:27
5	3586.50	XLON	08:40:04
377	3586.50	XLON	08:40:04
167	3586.50	XLON	08:40:16
393	3586.50	XLON	08:40:16
266	3587.50	XLON	08:40:38
441	3588.50	XLON	08:40:51
83	3588.00	XLON	08:41:00
351	3588.00	XLON	08:41:03
245	3587.00	XLON	08:41:09
197	3587.00	XLON	08:41:31
163	3586.50	XLON	08:41:32
105	3585.50	XLON	08:41:45
167	3585.50	XLON	08:42:21
143	3584.50	XLON	08:42:26
86	3583.50	XLON	08:42:29
127	3582.50	XLON	08:42:36
166	3583.50	XLON	08:42:37
244	3582.50	XLON	08:42:39
278	3581.00	XLON	08:42:45
361	3581.00	XLON	08:42:45
49	3581.50	XLON	08:42:47
553	3581.50	XLON	08:42:50
121	3580.50	XLON	08:42:56
846	3583.00	XLON	08:43:57
737	3583.50	XLON	08:44:20
218	3585.50	XLON	08:44:26
109	3584.50	XLON	08:44:36
851	3587.50	XLON	08:45:22
109	3587.50	XLON	08:45:27
689	3588.50	XLON	08:46:15
235	3588.00	XLON	08:46:29
327	3588.00	XLON	08:46:34
235	3589.50	XLON	08:46:51
109	3589.50	XLON	08:46:53
109	3585.50	XLON	08:47:00
90	3583.50	XLON	08:47:08
127	3583.50	XLON	08:47:40
562	3583.50	XLON	08:47:42
91	3583.50	XLON	08:47:55
163	3582.00	XLON	08:47:57
250	3584.00	XLON	08:48:27
149	3584.00	XLON	08:48:27
199	3583.50	XLON	08:48:32
109	3583.00	XLON	08:49:10
346	3582.50	XLON	08:50:02
982	3582.50	XLON	08:50:02
125	3581.00	XLON	08:50:07
218	3581.00	XLON	08:50:07
95	3580.50	XLON	08:50:10
191	3581.50	XLON	08:50:25
152	3581.00	XLON	08:50:44
838	3581.50	XLON	08:51:18
171	3579.50	XLON	08:51:21
438	3581.00	XLON	08:51:47
19	3579.00	XLON	08:51:51
76	3579.00	XLON	08:51:51
628	3580.00	XLON	08:52:21
81	3579.50	XLON	08:52:41
91	3579.50	XLON	08:52:41
30	3578.50	XLON	08:52:49
217	3578.50	XLON	08:52:49
133	3578.00	XLON	08:53:01
229	3575.50	XLON	08:53:16
1994	3584.50	XLON	08:56:04
738	3584.50	XLON	08:56:04
220	3580.00	XLON	08:56:10
67	3580.00	XLON	08:56:13
23	3580.00	XLON	08:56:13
86	3580.50	XLON	08:56:26
1011	3579.50	XLON	08:57:34
147	3581.50	XLON	08:57:50
219	3581.50	XLON	08:58:13
352	3582.00	XLON	08:58:34
293	3580.00	XLON	08:58:43
117	3578.50	XLON	08:59:00
251	3578.00	XLON	08:59:31
477	3576.50	XLON	08:59:39
175	3577.50	XLON	08:59:48
111	3576.50	XLON	09:00:05
270	3576.00	XLON	09:00:05
99	3576.50	XLON	09:00:16
29	3576.50	XLON	09:00:16
127	3577.00	XLON	09:00:27
200	3577.00	XLON	09:00:55
200	3577.00	XLON	09:00:55
14	3577.00	XLON	09:00:55
350	3575.50	XLON	09:01:12
111	3573.50	XLON	09:01:18
769	3579.00	XLON	09:02:31
328	3579.00	XLON	09:02:31
382	3580.50	XLON	09:02:54
159	3580.50	XLON	09:03:08
668	3584.00	XLON	09:04:07
630	3585.50	XLON	09:05:28
700	3585.50	XLON	09:05:28
334	3585.50	XLON	09:05:28
161	3586.00	XLON	09:05:39
88	3586.00	XLON	09:05:53
1278	3587.50	XLON	09:06:57
100	3584.50	XLON	09:07:08
133	3583.50	XLON	09:07:10
647	3589.00	XLON	09:07:58
249	3587.50	XLON	09:08:08
1042	3585.50	XLON	09:09:34
460	3584.50	XLON	09:10:02
444	3584.50	XLON	09:10:21
477	3585.00	XLON	09:10:35
94	3584.50	XLON	09:10:39
1	3584.50	XLON	09:10:39
79	3584.00	XLON	09:10:53
30	3583.00	XLON	09:10:55
145	3583.00	XLON	09:10:56
444	3581.00	XLON	09:11:48
85	3580.00	XLON	09:12:04
461	3581.00	XLON	09:12:16
298	3580.00	XLON	09:12:23
90	3580.00	XLON	09:12:44
380	3579.00	XLON	09:13:17
473	3582.50	XLON	09:14:43
227	3581.50	XLON	09:14:43
156	3581.50	XLON	09:14:43
421	3581.50	XLON	09:14:43
323	3579.50	XLON	09:15:09
251	3578.50	XLON	09:15:10
229	3580.50	XLON	09:15:37
84	3579.00	XLON	09:16:00
502	3580.00	XLON	09:16:41
156	3579.00	XLON	09:17:02
171	3579.00	XLON	09:17:16
498	3579.00	XLON	09:17:26
94	3577.50	XLON	09:18:25
138	3576.00	XLON	09:18:37
150	3576.00	XLON	09:18:38
36	3576.00	XLON	09:18:38
136	3575.50	XLON	09:18:56
188	3574.00	XLON	09:18:58
97	3576.00	XLON	09:19:41
395	3575.00	XLON	09:20:00
977	3575.50	XLON	09:21:12
142	3575.00	XLON	09:21:29
297	3579.00	XLON	09:21:51
87	3576.50	XLON	09:22:02
88	3574.00	XLON	09:22:16
110	3573.50	XLON	09:22:16
128	3571.50	XLON	09:22:57
586	3576.50	XLON	09:24:04
493	3576.00	XLON	09:24:50
1074	3575.50	XLON	09:25:07
1185	3576.00	XLON	09:25:35
141	3575.00	XLON	09:25:56
257	3574.50	XLON	09:26:18
350	3574.00	XLON	09:26:29
156	3572.50	XLON	09:26:32
1088	3575.00	XLON	09:27:53
99	3574.50	XLON	09:28:09
537	3575.00	XLON	09:28:47
226	3574.00	XLON	09:29:26
890	3576.00	XLON	09:29:57
105	3575.50	XLON	09:30:22
262	3575.50	XLON	09:30:25
104	3574.50	XLON	09:30:31
302	3575.00	XLON	09:30:56
91	3574.00	XLON	09:31:02
92	3572.50	XLON	09:31:21
196	3571.50	XLON	09:31:27
197	3571.50	XLON	09:31:38
91	3572.00	XLON	09:31:51
236	3570.50	XLON	09:32:02
157	3570.50	XLON	09:32:36
288	3570.00	XLON	09:32:37
92	3569.50	XLON	09:33:20
468	3571.00	XLON	09:33:59
449	3571.00	XLON	09:33:59
92	3570.00	XLON	09:34:08
115	3568.50	XLON	09:34:19
201	3569.00	XLON	09:35:02
760	3569.50	XLON	09:35:22
100	3569.00	XLON	09:35:24
431	3569.50	XLON	09:36:06
186	3568.50	XLON	09:36:12
100	3567.50	XLON	09:36:19
86	3567.00	XLON	09:36:38
273	3566.00	XLON	09:37:04
373	3565.50	XLON	09:37:54
328	3565.00	XLON	09:38:44
403	3565.00	XLON	09:38:44
718	3564.00	XLON	09:39:37
647	3563.00	XLON	09:39:46
1694	3564.00	XLON	09:40:26
188	3561.00	XLON	09:41:28
177	3559.00	XLON	09:41:48
96	3557.00	CHIX	09:42:37
42	3556.50	CHIX	09:42:47
211	3556.50	XLON	09:42:47
33	3556.50	CHIX	09:42:47
77	3553.50	XLON	09:43:12
362	3553.50	XLON	09:44:24
425	3553.50	XLON	09:44:24
112	3553.00	CHIX	09:44:25
85	3552.50	XLON	09:44:25
10	3552.50	XLON	09:44:25
65	3553.00	CHIX	09:44:25
56	3553.00	CHIX	09:44:25
858	3562.00	XLON	09:46:38
85	3562.00	CHIX	09:46:38
504	3562.00	XLON	09:46:38
1321	3565.50	XLON	09:48:02
272	3564.50	XLON	09:48:03
419	3564.50	CHIX	09:48:03
266	3562.50	CHIX	09:48:10
154	3562.50	CHIX	09:48:10
78	3562.50	CHIX	09:48:10
95	3562.00	XLON	09:48:11
486	3566.50	XLON	09:50:10
500	3566.50	XLON	09:50:10
558	3566.50	XLON	09:50:10
92	3565.50	XLON	09:50:15
469	3565.50	CHIX	09:50:15
196	3565.00	XLON	09:50:40
380	3566.00	XLON	09:51:05
117	3565.50	CHIX	09:51:05
143	3565.50	XLON	09:51:11
112	3565.00	CHIX	09:51:11
510	3564.00	XLON	09:51:25
92	3567.00	XLON	09:52:05
84	3566.00	CHIX	09:52:05
170	3565.00	XLON	09:52:41
1425	3567.50	XLON	09:54:09
457	3567.50	CHIX	09:54:09
180	3566.50	XLON	09:54:09
10	3566.50	XLON	09:54:09
86	3565.50	XLON	09:54:28
358	3566.50	XLON	09:55:20
82	3565.50	CHIX	09:55:24
130	3568.50	XLON	09:56:45
440	3568.50	XLON	09:56:45
310	3568.50	CHIX	09:56:45
629	3568.50	XLON	09:56:45
309	3567.50	XLON	09:56:57
148	3566.50	XLON	09:57:03
94	3566.00	CHIX	09:57:03
75	3564.50	XLON	09:57:16
94	3564.00	CHIX	09:57:31
135	3563.50	XLON	09:57:34
223	3562.50	XLON	09:57:43
111	3561.50	XLON	09:57:51
99	3560.50	XLON	09:57:53
210	3560.50	XLON	09:58:11
297	3559.50	XLON	09:58:20
91	3559.50	CHIX	09:58:20
456	3559.00	XLON	09:58:55
97	3558.50	CHIX	09:59:02
99	3558.00	CHIX	09:59:13
83	3558.50	CHIX	09:59:41
197	3558.00	XLON	09:59:55
370	3557.50	XLON	10:00:01
93	3556.00	CHIX	10:00:26
221	3555.50	XLON	10:00:26
250	3560.00	CHIX	10:01:54
1909	3562.50	XLON	10:03:35
292	3562.50	CHIX	10:03:35
973	3560.50	XLON	10:03:54
851	3559.00	XLON	10:04:44
18	3558.00	CHIX	10:04:44
2	3558.00	CHIX	10:04:44
19	3558.00	CHIX	10:04:44
167	3558.50	CHIX	10:05:01
84	3557.00	CHIX	10:05:18
85	3558.50	CHIX	10:05:52
76	3558.00	XLON	10:06:00
306	3557.50	XLON	10:06:08
87	3556.50	XLON	10:06:11
21	3556.50	CHIX	10:06:29
60	3556.50	CHIX	10:06:29
424	3557.00	XLON	10:06:45
35	3557.00	XLON	10:06:45
469	3560.50	XLON	10:08:19
492	3560.00	XLON	10:08:43
1019	3559.50	XLON	10:08:56
244	3558.50	CHIX	10:09:06
150	3558.50	CHIX	10:09:06
192	3558.50	CHIX	10:09:19
608	3558.50	XLON	10:09:19
95	3561.00	XLON	10:10:50
95	3560.00	XLON	10:10:57
107	3559.50	XLON	10:11:00
88	3559.00	CHIX	10:11:00
102	3563.00	XLON	10:12:59
1196	3563.00	XLON	10:12:59
71	3562.00	XLON	10:13:13
255	3561.50	CHIX	10:13:14
167	3561.00	CHIX	10:13:32
167	3561.00	XLON	10:13:32
917	3561.50	XLON	10:13:53
74	3560.50	CHIX	10:13:57
85	3560.50	CHIX	10:14:27
267	3560.50	XLON	10:14:27
87	3560.00	CHIX	10:14:59
209	3560.00	XLON	10:14:59
296	3561.50	XLON	10:15:52
298	3561.00	XLON	10:16:04
153	3560.00	XLON	10:16:33
256	3560.00	CHIX	10:16:33
312	3559.50	XLON	10:17:03
57	3559.50	XLON	10:17:03
1947	3561.00	XLON	10:17:59
267	3561.00	CHIX	10:17:59
88	3559.50	CHIX	10:18:14
87	3559.00	XLON	10:18:52
162	3559.00	XLON	10:19:34
249	3558.50	CHIX	10:19:35
99	3558.00	XLON	10:19:37
261	3559.00	XLON	10:20:15
81	3559.00	CHIX	10:20:15
249	3558.00	XLON	10:20:24
112	3557.50	XLON	10:20:27
100	3556.00	XLON	10:20:35
87	3555.50	XLON	10:20:44
127	3556.50	CHIX	10:20:51
87	3556.00	XLON	10:20:52
87	3555.50	XLON	10:20:59
87	3555.50	XLON	10:21:02
112	3556.50	XLON	10:21:14
75	3556.00	XLON	10:21:28
426	3556.50	XLON	10:21:47
271	3556.50	XLON	10:21:47
149	3557.00	XLON	10:22:07
511	3556.00	CHIX	10:22:11
100	3557.00	XLON	10:22:45
174	3556.00	XLON	10:22:47
87	3557.00	XLON	10:22:54
610	3559.00	XLON	10:24:05
297	3558.50	XLON	10:24:38
993	3558.50	CHIX	10:24:38
350	3557.50	XLON	10:24:51
159	3557.50	CHIX	10:24:51
68	3557.50	XLON	10:24:51
1	3560.50	XLON	10:26:43
2211	3564.00	XLON	10:28:31
555	3564.00	XLON	10:28:31
160	3564.50	XLON	10:28:49
49	3564.50	XLON	10:28:49
52	3563.50	XLON	10:28:50
47	3563.50	XLON	10:28:50
100	3564.00	CHIX	10:28:55
100	3564.00	CHIX	10:28:55
100	3564.00	CHIX	10:28:55
215	3564.00	CHIX	10:28:56
26	3564.00	CHIX	10:28:56
86	3563.00	XLON	10:28:56
806	3563.00	CHIX	10:28:56
98	3561.00	XLON	10:29:09
168	3561.50	CHIX	10:29:09
263	3561.00	XLON	10:29:37
279	3560.00	XLON	10:29:58
92	3560.00	CHIX	10:29:58
775	3561.00	XLON	10:30:30
93	3560.00	XLON	10:30:42
403	3561.00	XLON	10:31:02
264	3561.00	XLON	10:31:30
109	3560.00	CHIX	10:31:31
201	3560.00	XLON	10:31:31
409	3560.00	CHIX	10:31:34
289	3560.00	CHIX	10:31:35
698	3560.00	XLON	10:31:41
274	3559.50	CHIX	10:31:47
88	3557.50	CHIX	10:32:19
108	3557.00	XLON	10:32:24
78	3557.00	XLON	10:32:51
237	3557.00	CHIX	10:32:51
372	3556.50	XLON	10:32:59
230	3556.50	CHIX	10:32:59
232	3558.00	XLON	10:33:16
140	3557.50	XLON	10:33:20
84	3557.00	CHIX	10:33:23
12	3557.00	CHIX	10:33:23
93	3556.50	XLON	10:33:23
140	3556.00	CHIX	10:33:25
108	3555.00	XLON	10:33:30
97	3555.00	CHIX	10:33:40
311	3556.00	XLON	10:33:49
93	3555.50	XLON	10:34:05
81	3555.50	CHIX	10:34:05
122	3555.00	CHIX	10:34:11
298	3555.50	XLON	10:34:15
94	3555.50	CHIX	10:34:28
60	3555.00	XLON	10:34:28
71	3555.50	XLON	10:34:35
30	3555.50	XLON	10:34:35
93	3555.50	XLON	10:34:44
92	3555.00	XLON	10:34:59
139	3555.00	XLON	10:35:02
121	3555.00	CHIX	10:35:02
100	3554.00	CHIX	10:35:05
254	3555.50	XLON	10:35:24
80	3555.50	XLON	10:35:57
225	3558.50	XLON	10:37:33
760	3558.50	CHIX	10:37:33
1057	3558.50	XLON	10:37:33
83	3557.50	CHIX	10:38:00
150	3557.00	XLON	10:38:02
132	3557.00	CHIX	10:38:02
323	3556.50	XLON	10:38:03
93	3555.50	XLON	10:38:46
166	3555.50	CHIX	10:38:46
633	3559.00	CHIX	10:40:36
110	3558.50	XLON	10:40:36
270	3558.50	XLON	10:40:36
120	3558.50	XLON	10:40:36
210	3558.50	XLON	10:40:36
150	3558.50	XLON	10:40:36
140	3558.50	XLON	10:40:36
686	3558.50	XLON	10:40:37
645	3558.50	XLON	10:41:03
313	3558.50	XLON	10:41:03
84	3557.50	CHIX	10:41:07
168	3557.00	CHIX	10:41:23
70	3554.50	CHIX	10:41:28
13	3554.50	CHIX	10:41:28
129	3554.50	XLON	10:42:00
89	3554.00	CHIX	10:42:02
134	3554.00	CHIX	10:42:08
90	3558.00	XLON	10:42:41
202	3558.00	XLON	10:42:41
443	3557.50	XLON	10:42:44
490	3556.50	XLON	10:42:50
36	3556.50	XLON	10:42:50
127	3556.00	XLON	10:43:35
429	3556.00	CHIX	10:43:35
101	3555.00	CHIX	10:43:39
83	3550.00	CHIX	10:44:09
91	3549.50	XLON	10:44:37
600	3551.50	XLON	10:45:10
166	3551.50	XLON	10:45:10
92	3550.50	XLON	10:45:33
250	3551.50	XLON	10:46:46
1328	3551.50	XLON	10:46:46
124	3552.00	XLON	10:48:54
390	3552.00	XLON	10:48:54
423	3554.50	CHIX	10:50:16
994	3554.50	CHIX	10:50:16
652	3554.50	CHIX	10:50:16
1773	3554.00	XLON	10:50:42
165	3554.00	CHIX	10:50:42
87	3550.00	CHIX	10:51:20
133	3552.00	XLON	10:51:53
15	3552.00	XLON	10:51:53
1259	3556.50	XLON	10:54:03
117	3559.00	XLON	10:54:36
39	3564.00	XLON	10:57:02
1249	3564.00	XLON	10:57:02
1003	3564.00	XLON	10:57:08
161	3563.50	XLON	10:57:08
500	3562.00	CHIX	10:57:08
135	3562.00	XLON	10:57:10
102	3561.50	XLON	10:57:22
75	3563.50	CHIX	10:58:24
19	3563.50	CHIX	10:58:24
79	3562.50	XLON	10:58:24
215	3563.00	CHIX	10:58:26
25	3563.00	CHIX	10:58:26
87	3563.00	CHIX	10:58:26
27	3563.00	CHIX	10:58:27
112	3563.00	CHIX	10:58:27
1498	3564.50	XLON	10:59:36
1188	3564.00	CHIX	10:59:36
18	3564.00	CHIX	10:59:36
161	3564.00	CHIX	10:59:36
85	3564.00	XLON	11:00:34
600	3564.00	CHIX	11:00:34
99	3564.00	CHIX	11:00:34
632	3563.50	XLON	11:00:49
82	3563.50	CHIX	11:00:49
182	3562.50	XLON	11:00:58
206	3561.50	XLON	11:01:13
92	3561.50	CHIX	11:01:13
98	3560.50	XLON	11:01:19
93	3560.50	CHIX	11:01:19
85	3559.50	XLON	11:01:21
14	3557.50	XLON	11:01:31
87	3557.50	CHIX	11:01:31
59	3557.50	XLON	11:01:31
267	3558.00	XLON	11:01:51
81	3558.00	CHIX	11:01:51
30	3558.00	XLON	11:02:55
74	3558.50	CHIX	11:02:55
27	3558.00	XLON	11:02:55
826	3557.50	XLON	11:03:51
259	3557.50	XLON	11:03:51
76	3557.00	CHIX	11:04:20
37	3556.50	XLON	11:04:41
464	3556.50	XLON	11:04:41
179	3556.50	XLON	11:04:41
25	3556.50	XLON	11:04:41
76	3558.00	CHIX	11:05:40
447	3557.50	XLON	11:05:40
412	3556.50	XLON	11:06:09
335	3555.50	XLON	11:06:25
438	3559.50	XLON	11:07:14
209	3559.50	XLON	11:07:14
72	3559.00	CHIX	11:07:19
500	3560.00	XLON	11:09:06
331	3560.00	XLON	11:09:09
72	3560.00	XLON	11:09:09
23	3560.00	XLON	11:09:13
134	3562.50	XLON	11:11:52
2047	3562.50	XLON	11:11:52
7	3561.50	XLON	11:12:00
37	3561.50	CHIX	11:12:38
253	3561.50	CHIX	11:12:38
126	3561.50	XLON	11:12:39
57	3561.50	XLON	11:13:30
83	3561.50	CHIX	11:14:15
139	3559.00	XLON	11:14:39
221	3558.50	XLON	11:14:45
132	3557.50	XLON	11:14:45
33	3557.50	XLON	11:14:45
88	3555.50	XLON	11:14:49
80	3557.00	XLON	11:15:10
85	3556.50	XLON	11:15:22
36	3557.50	XLON	11:15:30
174	3557.50	XLON	11:15:30
15	3557.50	XLON	11:15:30
348	3557.50	XLON	11:15:35
76	3557.00	CHIX	11:15:41
121	3555.50	XLON	11:17:00
201	3555.00	XLON	11:17:26
74	3553.50	CHIX	11:17:52
86	3553.00	XLON	11:18:21
80	3554.50	XLON	11:19:12
20	3554.50	XLON	11:19:12
283	3554.50	XLON	11:19:12
135	3554.00	XLON	11:19:23
44	3554.00	CHIX	11:19:23
29	3554.00	CHIX	11:19:23
110	3552.50	XLON	11:19:50
85	3552.00	XLON	11:20:00
129	3550.50	XLON	11:20:15
78	3550.00	CHIX	11:20:27
85	3549.50	XLON	11:20:29
92	3550.00	XLON	11:21:19
226	3550.50	XLON	11:21:31
79	3550.00	XLON	11:21:34
98	3551.00	XLON	11:22:01
79	3550.00	XLON	11:22:03
49	3549.50	CHIX	11:22:09
80	3549.50	XLON	11:22:27
27	3549.50	CHIX	11:22:27
122	3550.00	XLON	11:22:47
73	3549.00	XLON	11:22:53
92	3549.00	XLON	11:23:13
86	3548.00	XLON	11:23:23
140	3547.50	XLON	11:24:07
76	3547.00	CHIX	11:24:07
1017	3556.50	XLON	11:26:36
16	3554.50	CHIX	11:27:04
103	3554.50	CHIX	11:27:04
82	3554.00	XLON	11:27:07
129	3553.00	XLON	11:27:10
77	3552.50	CHIX	11:28:06
76	3552.00	XLON	11:28:16
321	3551.00	XLON	11:28:32
252	3550.50	XLON	11:29:04
91	3550.00	XLON	11:29:49
346	3552.00	XLON	11:30:35
143	3552.00	XLON	11:31:19
50	3552.00	CHIX	11:32:10
126	3552.00	CHIX	11:33:16
264	3552.00	XLON	11:34:26
335	3551.50	XLON	11:34:30
134	3551.00	CHIX	11:34:32
98	3550.50	XLON	11:34:32
37	3550.50	XLON	11:34:32
286	3549.50	XLON	11:34:39
386	3550.00	XLON	11:34:56
116	3549.00	XLON	11:35:17
127	3547.50	XLON	11:35:50
150	3546.50	XLON	11:36:18
278	3546.50	XLON	11:37:00
78	3546.00	CHIX	11:37:01
456	3549.50	XLON	11:38:01
194	3549.50	XLON	11:39:55
96	3549.00	CHIX	11:39:55
194	3549.50	XLON	11:39:55
243	3548.00	CHIX	11:40:23
447	3548.00	XLON	11:40:23
85	3548.00	XLON	11:40:23
108	3547.00	XLON	11:40:23
292	3547.00	CHIX	11:40:23
444	3546.00	XLON	11:40:25
397	3547.00	XLON	11:40:30
152	3546.00	XLON	11:40:45
84	3545.00	XLON	11:41:37
84	3545.00	CHIX	11:41:37
151	3549.50	XLON	11:44:25
779	3549.00	XLON	11:44:55
571	3547.00	XLON	11:45:11
403	3547.00	CHIX	11:45:11
113	3547.00	CHIX	11:45:11
5	3547.00	CHIX	11:45:11
80	3547.00	CHIX	11:45:11
172	3547.00	XLON	11:46:09
562	3546.50	CHIX	11:46:39
2	3546.50	CHIX	11:46:39
188	3546.50	XLON	11:47:34
78	3545.50	CHIX	11:47:59
212	3545.50	XLON	11:47:59
22	3545.50	CHIX	11:47:59
206	3545.50	CHIX	11:47:59
436	3545.50	XLON	11:48:47
11	3545.00	XLON	11:48:59
463	3545.00	XLON	11:49:48
322	3545.00	CHIX	11:50:00
208	3544.50	XLON	11:50:00
114	3544.00	XLON	11:50:03
256	3544.00	CHIX	11:50:03
125	3542.00	XLON	11:50:12
147	3541.50	XLON	11:50:22
103	3540.00	CHIX	11:51:03
246	3540.50	XLON	11:51:30
193	3540.50	CHIX	11:51:30
74	3540.50	XLON	11:52:32
207	3539.50	XLON	11:52:49
53	3539.00	XLON	11:53:24
81	3539.00	CHIX	11:53:24
290	3539.00	XLON	11:53:24
125	3539.50	XLON	11:53:35
177	3545.00	XLON	11:54:44
3159	3545.00	XLON	11:54:44
161	3544.00	XLON	11:54:56
44	3542.50	XLON	11:54:58
116	3542.50	XLON	11:55:01
360	3541.50	CHIX	11:55:10
103	3541.50	XLON	11:55:10
187	3540.00	CHIX	11:55:13
103	3536.50	XLON	11:55:19
138	3538.50	XLON	11:55:31
538	3538.00	XLON	11:55:34
7	3537.00	CHIX	11:55:47
91	3537.00	CHIX	11:55:47
114	3540.50	XLON	11:56:29
92	3540.00	XLON	11:57:32
328	3540.00	CHIX	11:57:32
709	3539.50	XLON	11:58:01
287	3538.50	XLON	11:58:14
146	3538.50	CHIX	11:58:14
16	3538.00	XLON	11:58:27
144	3538.00	XLON	11:58:27
174	3537.50	CHIX	11:58:30
149	3537.50	XLON	11:58:30
80	3536.50	XLON	11:58:42
103	3536.00	XLON	11:59:00
876	3535.50	CHIX	11:59:04
184	3536.00	XLON	11:59:04
78	3534.50	XLON	11:59:11
91	3534.00	XLON	11:59:16
47	3538.00	XLON	11:59:55
329	3538.00	XLON	12:00:00
83	3565.50	XLON	12:00:09
250	3565.50	XLON	12:00:09
2300	3565.50	XLON	12:00:09
51	3565.50	XLON	12:00:09
129	3556.50	XLON	12:00:20
50	3562.50	XLON	12:00:53
378	3562.50	XLON	12:00:53
59	3559.50	XLON	12:01:00
19	3559.50	XLON	12:01:00
50	3556.00	XLON	12:03:11
822	3556.00	XLON	12:03:11
78	3551.00	CHIX	12:03:55
209	3551.00	CHIX	12:04:33
608	3555.00	XLON	12:06:39
96	3553.50	XLON	12:07:01
974	3558.00	XLON	12:07:48
116	3557.50	XLON	12:09:02
1132	3557.00	CHIX	12:09:02
490	3557.00	CHIX	12:09:02
140	3556.50	CHIX	12:09:02
374	3558.50	XLON	12:09:26
352	3559.00	XLON	12:10:10
190	3557.50	XLON	12:10:29
262	3557.50	CHIX	12:10:29
157	3557.00	CHIX	12:10:35
190	3556.50	XLON	12:10:35
85	3555.50	XLON	12:10:44
362	3555.50	CHIX	12:11:52
238	3555.50	XLON	12:11:52
456	3555.00	XLON	12:12:10
100	3555.50	CHIX	12:12:10
157	3557.00	XLON	12:12:53
236	3557.00	XLON	12:12:54
177	3557.00	XLON	12:12:54
85	3556.50	XLON	12:13:08
95	3556.00	XLON	12:13:19
255	3559.00	XLON	12:14:35
385	3559.00	XLON	12:14:35
215	3558.50	CHIX	12:14:35
613	3560.50	XLON	12:15:33
136	3560.50	XLON	12:15:33
109	3561.00	XLON	12:15:37
87	3560.50	XLON	12:15:46
98	3559.50	XLON	12:16:14
1052	3559.00	CHIX	12:16:19
238	3559.00	XLON	12:16:19
65	3558.50	XLON	12:16:38
100	3558.50	XLON	12:16:38
250	3560.00	XLON	12:17:14
78	3560.00	XLON	12:17:14
115	3559.00	XLON	12:17:20
184	3560.50	XLON	12:17:25
56	3561.00	XLON	12:17:25
74	3561.50	XLON	12:17:25
35	3560.00	XLON	12:17:29
10	3561.00	XLON	12:17:29
12	3559.50	XLON	12:17:38
65	3559.50	XLON	12:17:38
487	3559.00	XLON	12:17:38
2	3559.50	XLON	12:17:38
16	3558.00	XLON	12:17:39
60	3558.00	XLON	12:17:39
59	3558.50	XLON	12:17:39
99	3559.50	XLON	12:17:48
113	3559.50	XLON	12:17:48
88	3559.50	XLON	12:17:48
250	3560.00	XLON	12:17:48
99	3560.00	XLON	12:17:48
113	3560.50	XLON	12:17:48
103	3560.50	XLON	12:17:48
278	3560.50	XLON	12:17:48
99	3560.50	XLON	12:17:48
49	3560.50	XLON	12:17:48
38	3560.50	XLON	12:17:48
56	3560.50	XLON	12:17:48
58	3561.00	XLON	12:17:48
64	3561.00	XLON	12:17:48
49	3560.00	XLON	12:17:49
65	3560.00	XLON	12:17:49
118	3560.00	XLON	12:17:49
117	3560.00	XLON	12:17:49
24	3560.50	XLON	12:17:49
22	3560.50	XLON	12:17:49
118	3561.00	XLON	12:17:52
41	3561.00	XLON	12:17:52
5	3561.00	XLON	12:17:52
164	3561.00	XLON	12:17:52
213	3561.00	XLON	12:17:52
91	3561.00	XLON	12:17:52
104	3561.50	XLON	12:17:54
15	3561.50	XLON	12:17:54
15	3561.50	XLON	12:17:54
41	3561.50	XLON	12:17:54
12	3561.50	XLON	12:17:54
23	3562.00	XLON	12:17:54
7	3561.00	XLON	12:17:56
41	3561.00	XLON	12:17:56
9	3561.50	XLON	12:17:56
51	3560.50	XLON	12:17:56
4	3561.00	XLON	12:17:56
76	3562.00	XLON	12:18:08
151	3562.00	XLON	12:18:08
166	3562.00	XLON	12:18:08
261	3562.00	XLON	12:18:08
103	3561.50	XLON	12:18:24
113	3562.50	XLON	12:18:24
177	3562.50	XLON	12:18:24
87	3562.50	XLON	12:18:24
44	3561.00	XLON	12:18:36
48	3561.00	XLON	12:18:36
153	3561.00	XLON	12:18:40
46	3562.00	XLON	12:18:51
119	3561.50	XLON	12:18:51
46	3561.50	CHIX	12:18:51
80	3561.50	XLON	12:18:51
49	3561.50	XLON	12:18:51
12	3562.00	XLON	12:18:51
57	3562.00	XLON	12:18:51
8	3561.00	XLON	12:19:18
88	3560.50	CHIX	12:19:57
65	3560.50	CHIX	12:19:57
108	3560.50	XLON	12:19:57
221	3560.50	XLON	12:19:57
114	3561.00	XLON	12:19:57
46	3561.00	CHIX	12:19:57
60	3561.00	XLON	12:19:57
33	3561.50	CHIX	12:20:03
85	3564.00	CHIX	12:20:13
8	3563.00	CHIX	12:20:15
157	3563.00	XLON	12:20:15
29	3563.50	CHIX	12:20:15
10	3563.50	XLON	12:20:15
46	3563.50	CHIX	12:20:18
124	3563.50	XLON	12:20:18
52	3563.50	XLON	12:20:18
76	3564.50	CHIX	12:20:18
113	3564.00	CHIX	12:20:18
41	3564.50	CHIX	12:20:18
72	3564.50	CHIX	12:20:18
162	3564.50	CHIX	12:20:18
22	3564.00	XLON	12:20:22
41	3564.00	CHIX	12:20:22
37	3563.00	XLON	12:20:30
12	3564.00	XLON	12:20:30
52	3563.00	XLON	12:20:49
1	3563.50	XLON	12:20:49
31	3562.50	CHIX	12:20:51
373	3562.00	XLON	12:20:53
208	3561.50	XLON	12:20:53
1	3561.50	XLON	12:20:53
90	3562.00	XLON	12:20:53
232	3562.00	XLON	12:20:53
70	3562.00	XLON	12:20:53
250	3563.00	XLON	12:20:59
127	3563.00	XLON	12:20:59
113	3563.00	XLON	12:20:59
208	3563.50	XLON	12:21:01
62	3563.50	XLON	12:21:01
9	3562.50	CHIX	12:21:03
19	3562.50	XLON	12:21:03
92	3562.00	XLON	12:21:03
92	3561.50	XLON	12:21:38
19	3561.50	CHIX	12:21:38
12	3561.50	CHIX	12:21:38
64	3561.50	XLON	12:21:38
141	3561.00	XLON	12:21:38
234	3561.00	XLON	12:21:38
159	3562.00	CHIX	12:21:38
141	3561.50	CHIX	12:21:38
90	3561.50	CHIX	12:21:38
3	3561.00	XLON	12:21:41
55	3559.50	XLON	12:21:45
216	3559.50	XLON	12:21:45
14	3560.00	CHIX	12:21:45
26	3559.50	XLON	12:21:45
487	3559.50	XLON	12:21:45
51	3560.50	XLON	12:21:57
15	3559.50	XLON	12:22:00
6	3559.50	CHIX	12:22:00
49	3559.50	XLON	12:22:00
9	3560.00	XLON	12:22:00
68	3560.00	CHIX	12:22:00
153	3560.50	XLON	12:22:00
150	3561.00	XLON	12:22:00
4	3561.00	CHIX	12:22:02
51	3561.00	CHIX	12:22:02
62	3561.50	CHIX	12:22:04
63	3561.50	CHIX	12:22:09
98	3563.00	CHIX	12:22:20
29	3563.50	CHIX	12:22:20
48	3562.00	XLON	12:22:22
1	3562.00	XLON	12:22:22
135	3563.00	XLON	12:22:22
4	3563.50	CHIX	12:22:50
130	3563.50	CHIX	12:22:50
64	3564.00	CHIX	12:22:50
46	3563.00	CHIX	12:23:04
199	3562.50	XLON	12:23:04
50	3562.50	XLON	12:23:04
6	3562.50	XLON	12:23:04
54	3563.00	CHIX	12:23:04
60	3562.00	CHIX	12:23:04
40	3564.00	CHIX	12:23:10
19	3563.00	CHIX	12:24:00
52	3563.00	CHIX	12:24:00
107	3563.00	XLON	12:24:00
83	3563.00	XLON	12:24:00
23	3563.00	CHIX	12:24:00
51	3564.00	CHIX	12:24:01
48	3564.50	XLON	12:24:06
31	3564.50	CHIX	12:24:06
15	3563.50	XLON	12:24:29
11	3563.00	XLON	12:25:01
105	3564.50	CHIX	12:25:26
85	3565.00	CHIX	12:25:26
38	3565.00	XLON	12:25:26
174	3565.50	XLON	12:25:26
3	3565.50	XLON	12:25:26
27	3565.50	CHIX	12:25:26
53	3565.50	XLON	12:25:26
15	3565.00	CHIX	12:25:40
28	3565.00	CHIX	12:25:40
27	3565.00	XLON	12:25:40
232	3565.00	XLON	12:25:40
71	3565.50	CHIX	12:25:40
8	3565.50	XLON	12:25:40
131	3566.00	XLON	12:25:40
61	3566.00	XLON	12:25:40
57	3566.00	XLON	12:25:40
18	3565.50	XLON	12:25:42
125	3565.00	XLON	12:25:42
46	3565.00	CHIX	12:25:42
39	3565.00	CHIX	12:25:42
163	3566.00	XLON	12:26:11
250	3566.00	XLON	12:26:11
17	3566.00	XLON	12:26:11
2	3565.50	CHIX	12:26:11
129	3566.50	XLON	12:26:11
55	3565.50	CHIX	12:26:11
45	3566.50	XLON	12:26:11
37	3566.50	XLON	12:26:11
17	3565.00	CHIX	12:26:13
24	3565.00	XLON	12:26:13
13	3565.50	CHIX	12:26:13
61	3566.50	CHIX	12:26:15
8	3566.00	XLON	12:26:18
1	3566.00	CHIX	12:26:22
250	3567.00	XLON	12:26:23
102	3567.50	CHIX	12:26:23
80	3567.50	XLON	12:26:23
28	3567.50	CHIX	12:26:23
2	3567.50	CHIX	12:26:23
165	3566.50	XLON	12:26:23
84	3566.50	XLON	12:26:24
74	3568.00	CHIX	12:26:24
28	3568.50	CHIX	12:26:25
57	3568.00	CHIX	12:26:26
43	3568.00	CHIX	12:26:26
23	3568.00	XLON	12:26:26
213	3568.00	XLON	12:26:26
193	3568.00	XLON	12:26:26
42	3568.00	CHIX	12:26:26
9	3568.00	XLON	12:26:26
114	3568.00	XLON	12:26:26
96	3568.00	CHIX	12:26:26
18	3567.00	CHIX	12:26:28
5	3567.50	CHIX	12:26:28
25	3566.00	CHIX	12:26:41
21	3566.00	CHIX	12:26:41
188	3565.50	XLON	12:26:42
246	3565.50	XLON	12:26:47
145	3565.50	XLON	12:26:47
7	3565.50	XLON	12:26:47
53	3565.50	XLON	12:26:47
21	3565.00	CHIX	12:26:47
92	3566.00	CHIX	12:26:54
1	3566.00	CHIX	12:26:57
196	3563.50	XLON	12:27:05
28	3565.50	CHIX	12:27:08
107	3566.50	CHIX	12:27:17
56	3566.50	CHIX	12:27:17
67	3566.50	CHIX	12:27:17
72	3567.00	CHIX	12:27:18
24	3567.00	CHIX	12:27:18
29	3567.00	CHIX	12:27:18
46	3566.50	CHIX	12:27:19
100	3568.50	XLON	12:27:19
121	3568.50	XLON	12:27:19
47	3568.50	CHIX	12:27:19
126	3568.50	XLON	12:27:19
248	3568.50	XLON	12:27:19
178	3568.50	XLON	12:27:20
54	3568.50	XLON	12:27:20
92	3568.00	CHIX	12:27:20
63	3568.00	CHIX	12:27:20
70	3567.50	XLON	12:27:20
34	3568.50	CHIX	12:27:20
54	3568.00	XLON	12:27:20
13	3569.00	XLON	12:27:20
99	3569.00	XLON	12:27:20
34	3568.50	XLON	12:27:21
7	3568.50	CHIX	12:27:21
47	3568.50	XLON	12:27:24
15	3568.50	XLON	12:27:24
54	3568.50	XLON	12:27:24
46	3570.00	XLON	12:27:25
44	3570.00	XLON	12:27:43
44	3569.50	XLON	12:27:43
92	3569.50	CHIX	12:27:43
333	3569.50	XLON	12:27:43
121	3568.50	XLON	12:28:06
8	3568.50	CHIX	12:28:06
51	3568.00	XLON	12:28:06
53	3568.00	XLON	12:28:06
58	3568.00	CHIX	12:28:06
53	3569.00	CHIX	12:28:10
20	3570.00	CHIX	12:28:19
47	3570.00	CHIX	12:28:19
32	3570.00	CHIX	12:28:19
304	3570.00	XLON	12:28:19
7	3570.00	CHIX	12:28:19
6	3570.00	CHIX	12:28:19
88	3570.00	XLON	12:28:19
9	3570.00	XLON	12:28:19
25	3570.00	CHIX	12:28:19
106	3570.00	XLON	12:28:20
80	3569.50	XLON	12:28:24
52	3569.50	XLON	12:28:24
56	3569.50	XLON	12:28:24
46	3570.00	CHIX	12:28:29
107	3569.50	XLON	12:28:31
15	3569.50	CHIX	12:28:31
52	3569.50	XLON	12:28:31
31	3569.50	CHIX	12:28:31
516	3569.00	XLON	12:28:31
46	3568.50	CHIX	12:28:32
81	3569.00	CHIX	12:28:32
46	3568.50	CHIX	12:28:37
16	3569.00	CHIX	12:28:37
55	3569.00	CHIX	12:28:37
46	3566.00	CHIX	12:28:56
47	3566.00	CHIX	12:28:56
4	3566.50	CHIX	12:28:56
68	3563.50	XLON	12:29:01
27	3563.00	CHIX	12:29:03
14	3563.50	CHIX	12:29:03
36	3563.50	CHIX	12:29:03
301	3562.50	XLON	12:29:12
286	3562.50	XLON	12:29:12
17	3562.50	CHIX	12:29:12
1	3563.00	CHIX	12:29:12
9	3562.00	CHIX	12:29:16
15	3562.50	CHIX	12:29:16
16	3561.50	CHIX	12:29:18
24	3562.50	CHIX	12:29:18
107	3561.50	XLON	12:29:44
107	3561.00	XLON	12:29:44
19	3561.00	XLON	12:29:44
14	3561.50	CHIX	12:29:44
60	3562.50	XLON	12:29:59
12	3562.50	CHIX	12:29:59
85	3562.50	XLON	12:29:59
12	3562.00	CHIX	12:30:03
48	3562.00	XLON	12:30:03
12	3562.00	XLON	12:30:03
100	3562.50	CHIX	12:30:03
100	3562.50	CHIX	12:30:03
8	3563.00	CHIX	12:30:03
54	3563.00	CHIX	12:30:03
42	3563.00	CHIX	12:30:08
61	3562.50	XLON	12:30:10
11	3563.00	CHIX	12:30:16
90	3562.50	XLON	12:30:23
522	3562.00	XLON	12:30:23
129	3562.50	XLON	12:30:23
113	3561.50	XLON	12:30:32
23	3561.50	XLON	12:30:32
111	3561.00	XLON	12:30:32
7	3561.00	CHIX	12:30:32
58	3561.00	XLON	12:30:32
5	3561.00	CHIX	12:30:38
106	3561.00	CHIX	12:30:38
52	3562.00	CHIX	12:30:38
39	3563.00	XLON	12:30:54
6	3563.00	CHIX	12:31:12
45	3563.00	CHIX	12:31:12
126	3563.00	XLON	12:31:12
8	3563.00	XLON	12:31:12
87	3563.50	CHIX	12:31:12
50	3562.50	XLON	12:31:15
6	3562.50	CHIX	12:31:15
30	3562.50	XLON	12:31:15
29	3563.00	CHIX	12:31:15
55	3562.00	XLON	12:31:56
15	3562.00	CHIX	12:31:56
552	3562.00	XLON	12:31:56
32	3562.50	CHIX	12:31:56
59	3561.00	XLON	12:32:00
72	3561.00	XLON	12:32:00
27	3560.50	CHIX	12:32:00
65	3560.50	CHIX	12:32:00
192	3560.50	XLON	12:32:00
214	3560.50	XLON	12:32:00
3	3562.00	CHIX	12:32:04
42	3560.50	CHIX	12:32:18
30	3561.00	CHIX	12:32:18
31	3561.50	XLON	12:32:18
54	3561.50	CHIX	12:32:19
82	3562.00	CHIX	12:32:26
9	3561.50	XLON	12:32:28
40	3562.50	CHIX	12:32:33
32	3562.00	XLON	12:32:34
10	3562.50	XLON	12:32:34
5	3562.50	CHIX	12:32:36
83	3563.50	CHIX	12:32:36
68	3564.00	XLON	12:32:36
20	3563.00	XLON	12:32:43
8	3563.00	CHIX	12:32:43
10	3563.00	CHIX	12:32:43
31	3563.50	CHIX	12:32:43
17	3563.50	CHIX	12:32:43
110	3562.50	XLON	12:32:43
47	3562.50	XLON	12:32:43
49	3561.50	XLON	12:32:52
21	3561.50	CHIX	12:32:52
200	3561.50	XLON	12:32:52
16	3561.50	CHIX	12:32:52
31	3562.00	CHIX	12:32:52
107	3561.50	XLON	12:32:52
123	3562.00	CHIX	12:32:52
67	3562.50	CHIX	12:32:52
54	3562.50	CHIX	12:32:59
76	3562.50	CHIX	12:32:59
22	3562.50	CHIX	12:32:59
49	3561.00	XLON	12:33:23
21	3561.00	CHIX	12:33:23
663	3561.00	XLON	12:33:23
19	3561.00	CHIX	12:33:23
48	3561.50	CHIX	12:33:23
44	3562.00	CHIX	12:33:26
27	3559.50	CHIX	12:34:44
45	3559.50	CHIX	12:34:44
16	3558.00	CHIX	12:35:00
18	3558.00	CHIX	12:35:00
40	3558.00	CHIX	12:35:00
7	3558.00	XLON	12:35:00
40	3558.50	CHIX	12:35:39
114	3559.00	CHIX	12:35:39
76	3559.50	CHIX	12:35:39
1	3559.50	CHIX	12:35:48
101	3560.00	CHIX	12:35:48
69	3560.50	CHIX	12:35:48
72	3560.50	CHIX	12:35:48
42	3561.00	CHIX	12:35:48
48	3560.00	XLON	12:35:54
16	3560.00	CHIX	12:35:54
188	3560.00	XLON	12:35:54
282	3559.50	XLON	12:35:54
36	3560.00	CHIX	12:35:54
107	3560.00	XLON	12:35:54
230	3560.00	XLON	12:35:54
39	3560.00	CHIX	12:35:54
40	3560.50	CHIX	12:35:57
64	3558.00	CHIX	12:36:19
460	3558.00	XLON	12:36:19
63	3558.00	XLON	12:36:19
218	3557.50	XLON	12:36:19
85	3557.50	CHIX	12:36:19
12	3556.00	CHIX	12:36:40
7	3556.00	CHIX	12:36:40
101	3548.50	XLON	12:38:43
420	3548.00	XLON	12:38:46
153	3547.50	XLON	12:38:48
104	3547.00	XLON	12:39:02
291	3546.50	XLON	12:39:10
309	3546.50	XLON	12:39:10
500	3546.50	XLON	12:39:40
157	3546.50	XLON	12:39:40
156	3546.50	XLON	12:39:40
155	3545.50	CHIX	12:39:42
144	3544.50	CHIX	12:39:43
77	3544.00	CHIX	12:40:14
431	3545.00	XLON	12:41:02
221	3546.00	XLON	12:41:55
11	3546.50	XLON	12:42:11
511	3546.50	XLON	12:42:11
265	3547.00	CHIX	12:42:51
83	3547.00	CHIX	12:42:51
95	3546.00	CHIX	12:43:36
100	3546.00	XLON	12:43:36
124	3545.00	CHIX	12:43:43
101	3545.00	XLON	12:43:43
90	3545.00	XLON	12:44:17
106	3545.00	CHIX	12:44:17
187	3544.50	XLON	12:44:32
152	3544.50	XLON	12:44:32
231	3544.50	XLON	12:44:41
85	3543.00	CHIX	12:44:46
262	3543.00	XLON	12:44:59
158	3543.50	XLON	12:45:06
101	3542.50	CHIX	12:45:12
84	3541.00	XLON	12:45:29
147	3540.50	XLON	12:45:36
94	3540.50	XLON	12:46:02
286	3541.00	XLON	12:46:38
375	3541.00	XLON	12:46:38
599	3539.50	XLON	12:46:59
48	3539.50	XLON	12:46:59
12	3539.50	XLON	12:47:05
118	3539.50	XLON	12:47:10
257	3539.00	CHIX	12:47:10
78	3537.50	CHIX	12:47:22
100	3537.00	CHIX	12:47:49
26	3537.00	CHIX	12:47:49
84	3536.00	XLON	12:48:01
210	3535.50	XLON	12:48:32
77	3535.50	CHIX	12:48:32
231	3535.00	XLON	12:48:44
146	3532.50	CHIX	12:48:59
178	3532.50	XLON	12:48:59
324	3532.50	XLON	12:49:08
209	3533.00	XLON	12:49:45
147	3532.50	XLON	12:49:52
89	3532.00	CHIX	12:49:53
357	3536.00	XLON	12:50:57
30	3536.00	XLON	12:50:57
283	3535.50	XLON	12:51:50
259	3535.00	CHIX	12:51:50
282	3534.50	XLON	12:52:19
89	3534.50	CHIX	12:52:19
314	3534.00	XLON	12:52:23
84	3534.50	XLON	12:52:33
115	3534.50	XLON	12:52:54
199	3534.00	XLON	12:53:11
146	3533.50	XLON	12:53:15
91	3533.50	CHIX	12:53:15
147	3533.50	XLON	12:53:28
383	3537.00	CHIX	12:54:47
884	3537.50	XLON	12:55:07
111	3537.50	XLON	12:55:07
209	3537.00	CHIX	12:55:07
262	3542.00	XLON	12:55:35
95	3541.00	XLON	12:55:38
84	3540.00	XLON	12:55:47
272	3544.00	XLON	12:56:22
136	3543.00	XLON	12:56:26
95	3543.50	XLON	12:56:51
311	3544.50	XLON	12:57:21
66	3544.50	XLON	12:57:21
493	3545.00	XLON	12:58:06
210	3546.00	XLON	12:58:21
904	3548.50	XLON	13:00:02
197	3548.00	XLON	13:00:04
324	3554.00	XLON	13:00:41
46	3558.00	XLON	13:01:11
289	3558.00	XLON	13:01:11
373	3558.50	XLON	13:01:48
378	3557.50	CHIX	13:01:52
549	3557.50	CHIX	13:01:52
423	3558.00	XLON	13:02:09
83	3557.00	CHIX	13:02:14
520	3555.50	CHIX	13:02:33
177	3557.50	XLON	13:02:51
77	3562.50	CHIX	13:08:25
40	3563.50	CHIX	13:09:10
239	3563.50	XLON	13:09:10
48	3563.50	CHIX	13:09:10
103	3562.50	XLON	13:09:17
84	3564.50	XLON	13:11:06
96	3564.00	XLON	13:12:27
234	3564.00	XLON	13:12:39
77	3563.50	CHIX	13:12:40
120	3563.50	CHIX	13:12:40
223	3563.50	XLON	13:12:49
81	3561.50	XLON	13:13:23
72	3560.50	XLON	13:13:57
76	3560.00	CHIX	13:13:59
80	3559.00	XLON	13:14:10
170	3557.50	XLON	13:15:15
209	3557.00	XLON	13:15:23
129	3558.50	CHIX	13:15:51
72	3561.50	XLON	13:17:02
87	3561.50	CHIX	13:17:09
92	3561.00	XLON	13:17:16
178	3559.00	XLON	13:17:52
116	3559.00	CHIX	13:18:39
89	3557.50	XLON	13:19:07
81	3556.50	XLON	13:19:22
163	3556.00	XLON	13:20:25
190	3555.00	XLON	13:21:16
82	3554.00	CHIX	13:21:45
65	3556.00	XLON	13:22:20
50	3556.00	XLON	13:22:23
50	3556.00	XLON	13:22:24
15	3556.00	XLON	13:22:24
75	3555.00	CHIX	13:22:52
99	3555.00	XLON	13:22:52
195	3555.00	XLON	13:23:25
90	3555.00	XLON	13:24:43
147	3555.00	CHIX	13:25:11
93	3555.00	XLON	13:25:11
90	3554.00	XLON	13:25:18
108	3555.50	XLON	13:26:10
90	3554.50	XLON	13:26:11
82	3554.00	XLON	13:26:38
107	3553.50	CHIX	13:26:38
90	3553.00	XLON	13:27:03
61	3551.50	XLON	13:27:55
8	3551.50	XLON	13:27:55
94	3552.50	XLON	13:28:46
30	3552.50	XLON	13:28:47
169	3552.00	CHIX	13:28:47
311	3552.50	XLON	13:29:05
172	3549.50	XLON	13:30:02
115	3548.00	XLON	13:30:26
102	3550.00	XLON	13:31:10
73	3550.00	XLON	13:31:10
90	3553.00	XLON	13:31:47
78	3552.00	XLON	13:32:00
234	3551.50	CHIX	13:32:01
90	3552.50	XLON	13:32:24
90	3550.00	XLON	13:32:45
98	3551.00	XLON	13:32:58
258	3551.50	XLON	13:34:43
231	3551.50	XLON	13:34:43
88	3550.50	XLON	13:34:49
239	3550.00	XLON	13:34:57
237	3549.00	CHIX	13:34:57
153	3548.50	XLON	13:35:13
159	3549.50	XLON	13:36:08
102	3547.50	XLON	13:36:17
124	3551.00	XLON	13:36:52
268	3550.00	XLON	13:37:02
87	3547.50	XLON	13:37:09
145	3548.00	CHIX	13:37:32
138	3550.50	XLON	13:37:47
126	3551.00	XLON	13:38:09
27	3551.00	XLON	13:38:09
123	3551.00	XLON	13:38:23
125	3551.00	CHIX	13:38:23
109	3550.50	XLON	13:39:03
249	3549.50	XLON	13:39:07
124	3549.50	XLON	13:39:29
81	3549.00	XLON	13:39:35
86	3549.50	CHIX	13:39:55
124	3549.00	XLON	13:40:01
134	3548.50	XLON	13:40:06
98	3548.00	XLON	13:40:21
89	3548.00	XLON	13:40:56
86	3548.00	CHIX	13:41:21
366	3548.00	XLON	13:41:25
196	3547.50	XLON	13:41:25
98	3545.50	XLON	13:41:43
258	3545.00	XLON	13:41:59
81	3547.00	XLON	13:42:45
276	3546.50	XLON	13:43:05
153	3546.00	CHIX	13:43:15
178	3545.50	XLON	13:43:15
89	3545.50	XLON	13:43:20
81	3545.00	XLON	13:43:33
111	3544.50	XLON	13:43:40
129	3544.50	XLON	13:43:43
142	3542.00	XLON	13:44:02
75	3539.00	CHIX	13:44:22
100	3538.50	XLON	13:44:22
286	3537.50	XLON	13:44:48
132	3539.00	XLON	13:45:18
108	3538.00	XLON	13:45:24
74	3538.00	CHIX	13:45:24
124	3537.50	XLON	13:45:30
132	3539.50	XLON	13:46:05
209	3540.50	XLON	13:46:49
123	3540.50	XLON	13:46:50
93	3540.00	XLON	13:46:59
294	3539.00	XLON	13:47:11
88	3539.00	CHIX	13:47:11
132	3534.50	XLON	13:47:35
93	3534.50	XLON	13:47:55
60	3535.50	XLON	13:49:04
56	3535.50	XLON	13:49:04
35	3537.50	XLON	13:49:24
456	3537.50	XLON	13:49:24
172	3536.50	XLON	13:49:42
128	3537.00	XLON	13:49:54
90	3537.00	XLON	13:50:12
91	3535.00	XLON	13:50:20
144	3535.00	CHIX	13:50:20
82	3534.00	XLON	13:50:42
129	3533.50	CHIX	13:50:43
373	3535.00	XLON	13:51:05
154	3535.50	XLON	13:51:31
109	3535.00	XLON	13:51:33
82	3535.00	CHIX	13:51:33
182	3535.00	XLON	13:51:43
816	3537.00	XLON	13:54:06
297	3537.00	CHIX	13:54:06
66	3537.00	XLON	13:54:06
354	3537.00	XLON	13:54:23
116	3536.00	CHIX	13:54:25
867	3535.50	XLON	13:54:50
120	3535.00	CHIX	13:54:51
131	3537.00	XLON	13:56:37
167	3537.00	XLON	13:56:37
215	3537.00	CHIX	13:57:43
200	3537.00	CHIX	13:57:43
62	3537.00	CHIX	13:57:44
332	3536.00	CHIX	13:58:26
190	3536.00	XLON	13:58:26
146	3536.00	CHIX	13:58:26
542	3536.00	XLON	13:58:26
198	3536.00	CHIX	13:58:26
383	3539.00	CHIX	13:59:35
9	3538.50	CHIX	14:00:05
134	3538.50	CHIX	14:00:07
31	3538.50	CHIX	14:00:13
1	3538.50	CHIX	14:00:13
360	3538.50	XLON	14:00:15
249	3538.50	XLON	14:00:16
121	3538.50	CHIX	14:00:16
140	3538.50	CHIX	14:00:16
1618	3540.00	XLON	14:01:37
68	3539.50	CHIX	14:01:43
52	3539.50	CHIX	14:02:02
30	3542.50	XLON	14:02:40
677	3542.50	XLON	14:02:40
187	3543.00	XLON	14:03:03
136	3543.00	XLON	14:03:03
83	3543.00	XLON	14:03:32
225	3543.00	CHIX	14:03:32
239	3542.50	XLON	14:03:39
248	3542.50	CHIX	14:03:39
271	3543.00	XLON	14:03:59
96	3542.00	XLON	14:04:31
110	3542.00	CHIX	14:04:31
551	3544.00	XLON	14:05:48
248	3544.00	CHIX	14:05:48
138	3543.50	CHIX	14:06:18
400	3543.50	XLON	14:06:18
314	3542.50	XLON	14:06:39
266	3542.00	XLON	14:06:45
143	3541.00	XLON	14:06:57
1234	3545.00	XLON	14:09:31
30	3547.50	XLON	14:10:52
835	3547.50	XLON	14:10:52
106	3546.50	CHIX	14:10:56
94	3546.00	XLON	14:10:56
28	3545.50	CHIX	14:10:57
215	3545.50	CHIX	14:10:58
71	3545.50	CHIX	14:10:58
356	3544.50	CHIX	14:10:59
127	3544.50	CHIX	14:10:59
620	3546.00	XLON	14:12:31
41	3545.00	XLON	14:12:48
21	3547.00	XLON	14:14:13
1168	3547.00	XLON	14:14:34
183	3546.50	XLON	14:14:37
113	3545.50	XLON	14:15:32
142	3545.50	CHIX	14:15:32
19	3545.50	XLON	14:15:36
745	3548.50	XLON	14:16:49
295	3547.50	XLON	14:16:52
200	3548.00	XLON	14:17:23
660	3550.00	XLON	14:19:21
187	3549.00	XLON	14:19:45
297	3549.00	XLON	14:19:45
103	3550.00	XLON	14:21:41
1266	3550.00	XLON	14:21:41
153	3551.50	XLON	14:21:52
70	3549.00	CHIX	14:22:14
77	3549.00	CHIX	14:22:15
740	3549.00	CHIX	14:22:31
91	3548.50	XLON	14:22:31
27	3549.00	CHIX	14:22:31
594	3549.00	CHIX	14:22:31
980	3549.00	CHIX	14:22:31
282	3549.00	CHIX	14:22:31
94	3548.50	CHIX	14:22:32
125	3548.50	CHIX	14:22:32
719	3548.00	CHIX	14:23:01
333	3547.50	CHIX	14:23:15
325	3547.50	XLON	14:23:15
660	3547.50	XLON	14:23:49
214	3546.00	CHIX	14:23:49
58	3546.00	CHIX	14:23:49
65	3545.50	CHIX	14:23:49
87	3545.50	CHIX	14:23:49
192	3544.50	XLON	14:23:49
200	3544.50	CHIX	14:23:49
215	3544.50	CHIX	14:23:49
45	3544.50	CHIX	14:23:49
85	3545.50	XLON	14:24:34
694	3546.50	XLON	14:25:09
936	3545.50	CHIX	14:25:11
120	3545.50	CHIX	14:25:11
236	3545.50	XLON	14:25:11
469	3545.00	CHIX	14:25:11
124	3547.50	XLON	14:26:16
215	3548.50	XLON	14:27:33
1189	3548.50	XLON	14:27:33
26	3548.50	XLON	14:27:33
793	3548.00	CHIX	14:27:34
169	3548.00	CHIX	14:27:34
249	3546.00	XLON	14:27:40
12	3546.00	XLON	14:27:40
183	3546.00	XLON	14:27:40
338	3546.00	CHIX	14:27:56
83	3545.50	XLON	14:27:56
86	3546.50	XLON	14:28:57
330	3546.50	XLON	14:28:57
91	3546.00	CHIX	14:28:57
296	3545.00	XLON	14:29:00
356	3545.00	XLON	14:29:15
2014	3546.50	XLON	14:29:53
122	3547.00	CHIX	14:29:57
27	3547.00	CHIX	14:29:57
20	3547.00	CHIX	14:29:57
189	3547.00	CHIX	14:29:59
298	3547.00	CHIX	14:29:59
58	3546.00	XLON	14:29:59
30	3547.00	CHIX	14:29:59
191	3546.00	XLON	14:29:59
444	3545.00	CHIX	14:30:00
249	3544.50	XLON	14:30:00
47	3542.50	CHIX	14:30:01
154	3542.50	CHIX	14:30:01
20	3542.50	CHIX	14:30:01
77	3542.50	CHIX	14:30:03
167	3544.00	XLON	14:30:41
315	3544.00	XLON	14:30:41
202	3544.00	XLON	14:31:03
516	3547.50	XLON	14:31:27
1481	3547.50	XLON	14:31:27
975	3545.50	XLON	14:31:29
499	3546.00	XLON	14:31:57
2162	3545.50	CHIX	14:32:06
120	3545.00	XLON	14:32:06
562	3545.00	XLON	14:32:08
65	3545.00	XLON	14:32:08
1142	3546.00	XLON	14:32:45
520	3546.00	XLON	14:32:45
100	3545.50	XLON	14:32:57
315	3545.50	XLON	14:32:57
100	3544.50	XLON	14:33:00
178	3544.50	XLON	14:33:10
138	3544.50	XLON	14:33:10
1319	3544.50	CHIX	14:33:10
400	3544.00	CHIX	14:33:10
499	3544.00	XLON	14:33:10
41	3544.00	XLON	14:33:10
143	3543.50	CHIX	14:33:14
75	3543.50	CHIX	14:33:27
171	3543.50	CHIX	14:33:29
83	3543.00	XLON	14:33:29
1454	3547.00	XLON	14:33:50
249	3547.50	XLON	14:33:57
468	3548.50	XLON	14:34:29
216	3547.00	CHIX	14:34:44
498	3547.00	XLON	14:34:44
81	3547.00	CHIX	14:34:44
600	3547.00	CHIX	14:34:44
221	3547.00	CHIX	14:34:44
205	3546.50	XLON	14:35:00
340	3546.50	XLON	14:35:00
166	3546.00	XLON	14:35:22
526	3546.00	CHIX	14:35:22
125	3544.50	XLON	14:35:26
478	3544.50	CHIX	14:35:26
420	3544.50	XLON	14:35:26
213	3545.50	XLON	14:35:42
260	3545.00	XLON	14:35:50
166	3545.00	XLON	14:35:59
172	3544.00	CHIX	14:36:00
375	3545.00	XLON	14:36:13
99	3545.00	XLON	14:36:13
545	3546.50	XLON	14:36:34
379	3547.00	XLON	14:36:53
119	3547.00	XLON	14:36:59
215	3547.00	CHIX	14:37:00
130	3547.00	CHIX	14:37:00
61	3547.00	CHIX	14:37:00
30	3547.00	CHIX	14:37:00
9	3547.00	CHIX	14:37:00
135	3547.00	CHIX	14:37:00
782	3548.00	XLON	14:37:27
59	3548.00	XLON	14:37:34
36	3548.00	XLON	14:37:43
331	3547.00	XLON	14:38:00
192	3547.00	XLON	14:38:11
353	3547.00	XLON	14:38:11
513	3546.50	CHIX	14:38:11
108	3546.50	CHIX	14:38:11
34	3546.50	CHIX	14:38:11
237	3547.50	XLON	14:38:26
236	3546.50	CHIX	14:38:28
700	3546.50	CHIX	14:38:28
543	3546.50	CHIX	14:38:28
213	3545.50	XLON	14:38:30
377	3545.00	CHIX	14:38:30
94	3545.50	CHIX	14:38:37
214	3545.50	XLON	14:38:37
94	3545.50	CHIX	14:38:45
94	3545.00	XLON	14:38:56
1	3545.00	XLON	14:38:56
80	3545.00	CHIX	14:38:56
402	3543.50	XLON	14:38:59
94	3543.50	CHIX	14:39:04
115	3543.00	XLON	14:39:06
30	3543.50	XLON	14:39:44
64	3543.50	XLON	14:39:44
102	3542.50	CHIX	14:39:45
112	3542.00	XLON	14:39:59
482	3542.00	CHIX	14:39:59
19	3542.00	CHIX	14:39:59
171	3540.50	CHIX	14:40:01
250	3544.50	XLON	14:40:39
753	3544.50	XLON	14:40:39
88	3542.50	XLON	14:41:01
146	3541.50	XLON	14:41:03
61	3541.50	CHIX	14:41:03
19	3541.50	XLON	14:41:03
37	3541.50	CHIX	14:41:03
88	3542.50	XLON	14:41:29
184	3542.00	XLON	14:41:33
282	3543.50	XLON	14:42:04
195	3541.50	CHIX	14:42:18
426	3541.50	CHIX	14:42:18
600	3541.50	CHIX	14:42:18
210	3541.50	CHIX	14:42:18
87	3541.00	XLON	14:42:18
136	3541.00	XLON	14:42:36
146	3541.00	XLON	14:42:39
183	3540.00	CHIX	14:42:42
501	3541.00	CHIX	14:44:35
46	3542.50	XLON	14:44:47
455	3542.50	XLON	14:44:47
37	3542.50	XLON	14:44:47
260	3542.50	CHIX	14:44:47
290	3544.50	XLON	14:45:35
57	3548.00	XLON	14:45:52
54	3548.00	XLON	14:45:52
9	3548.00	XLON	14:45:52
88	3553.00	XLON	14:46:50
292	3553.50	XLON	14:47:01
2009	3555.50	XLON	14:47:27
86	3555.50	XLON	14:47:27
955	3555.00	XLON	14:47:32
409	3552.50	XLON	14:47:47
240	3552.50	CHIX	14:47:47
204	3552.50	CHIX	14:47:47
89	3551.50	CHIX	14:48:00
289	3551.50	XLON	14:48:00
149	3551.50	XLON	14:48:10
140	3551.50	XLON	14:48:10
731	3557.00	XLON	14:48:51
85	3555.50	XLON	14:48:59
223	3555.00	XLON	14:49:17
59	3555.00	XLON	14:49:42
312	3555.00	CHIX	14:49:42
540	3555.00	XLON	14:49:48
360	3556.50	XLON	14:50:11
82	3555.50	XLON	14:50:18
229	3556.50	XLON	14:50:32
6	3555.50	XLON	14:50:41
109	3555.50	XLON	14:50:41
147	3554.50	XLON	14:50:41
51	3554.50	CHIX	14:50:41
47	3554.50	CHIX	14:50:43
200	3553.50	CHIX	14:50:57
98	3553.50	XLON	14:50:57
600	3559.50	XLON	14:51:44
317	3559.50	XLON	14:51:44
71	3560.50	XLON	14:52:00
76	3560.50	XLON	14:52:00
131	3560.00	XLON	14:52:04
23	3559.00	CHIX	14:52:04
30	3559.00	CHIX	14:52:04
98	3559.50	XLON	14:52:11
524	3563.50	XLON	14:52:52
98	3563.50	XLON	14:52:52
53	3562.50	XLON	14:52:59
78	3562.50	XLON	14:52:59
5	3565.00	CHIX	14:53:05
262	3565.50	XLON	14:53:09
502	3565.00	CHIX	14:53:10
213	3565.50	XLON	14:53:22
86	3565.00	CHIX	14:53:35
82	3564.50	XLON	14:53:35
93	3564.50	CHIX	14:54:06
164	3564.00	XLON	14:54:15
626	3563.00	XLON	14:54:23
87	3563.00	CHIX	14:54:23
140	3562.00	XLON	14:54:33
187	3562.00	XLON	14:54:37
89	3562.00	CHIX	14:54:44
93	3561.50	XLON	14:54:49
249	3563.00	XLON	14:54:59

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 [email protected] 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

POSFZGMVVVLGZZM

Related Shares:

FTSE 100 Latest

Value8,361.75

Change-112.99