17th May 2023 16:53
TRANSACTIONS IN OWN SECURITIES
17 May 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:
| 17 May 2023 |
Number of ordinary shares purchased:
| 219,000 |
Highest price paid per share:
| GBp 4,366.00 |
Lowest price paid per share:
| GBp 4,306.00 |
Volume weighted average price paid per share:
| GBp 4,341.90 |
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 106,411,119 of its ordinary shares in treasury and has 2,522,882,653 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 4,341.01 | 147,864 |
CBOE BXE | 4,346.22 | 20,212 |
CBOE CXE | 4,342.46 | 31,742 |
Turquoise | 4,343.30 | 19,182 |
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) |
163 | 4,332.00 | LSE | 08:00:26 |
64 | 4,332.00 | LSE | 08:00:26 |
571 | 4,336.50 | CBOE BXE | 08:01:22 |
4 | 4,334.00 | CBOE BXE | 08:02:05 |
75 | 4,334.00 | CBOE BXE | 08:02:05 |
181 | 4,334.00 | LSE | 08:02:05 |
550 | 4,336.50 | LSE | 08:03:16 |
190 | 4,336.50 | LSE | 08:04:01 |
33 | 4,335.50 | LSE | 08:04:55 |
300 | 4,335.50 | LSE | 08:04:55 |
107 | 4,339.00 | LSE | 08:05:33 |
84 | 4,339.00 | CBOE BXE | 08:05:33 |
358 | 4,339.00 | LSE | 08:05:33 |
101 | 4,336.50 | LSE | 08:06:05 |
62 | 4,336.50 | LSE | 08:06:05 |
167 | 4,335.00 | LSE | 08:06:34 |
198 | 4,332.50 | LSE | 08:07:15 |
58 | 4,332.50 | LSE | 08:07:15 |
248 | 4,333.50 | LSE | 08:08:00 |
107 | 4,335.00 | CBOE CXE | 08:09:41 |
101 | 4,335.00 | CBOE BXE | 08:09:41 |
27 | 4,335.00 | CBOE BXE | 08:09:41 |
549 | 4,335.00 | LSE | 08:09:41 |
96 | 4,334.50 | LSE | 08:09:41 |
140 | 4,334.00 | LSE | 08:10:04 |
136 | 4,334.00 | LSE | 08:10:04 |
95 | 4,335.50 | CBOE CXE | 08:11:45 |
104 | 4,335.50 | CBOE BXE | 08:11:45 |
41 | 4,335.50 | Turquoise | 08:11:45 |
38 | 4,335.50 | Turquoise | 08:11:45 |
165 | 4,335.50 | LSE | 08:11:45 |
340 | 4,335.50 | LSE | 08:11:45 |
184 | 4,336.50 | LSE | 08:12:24 |
146 | 4,334.00 | LSE | 08:12:56 |
12 | 4,335.00 | Turquoise | 08:13:50 |
97 | 4,335.00 | CBOE BXE | 08:13:50 |
389 | 4,335.00 | LSE | 08:13:50 |
70 | 4,335.00 | LSE | 08:13:50 |
196 | 4,335.00 | LSE | 08:14:17 |
148 | 4,336.00 | LSE | 08:15:01 |
302 | 4,335.50 | LSE | 08:15:39 |
230 | 4,335.50 | LSE | 08:16:34 |
215 | 4,335.00 | CBOE CXE | 08:16:34 |
10 | 4,335.00 | LSE | 08:16:34 |
170 | 4,337.50 | LSE | 08:16:54 |
162 | 4,340.00 | CBOE CXE | 08:18:15 |
24 | 4,340.00 | CBOE CXE | 08:18:15 |
200 | 4,340.00 | CBOE CXE | 08:18:15 |
70 | 4,340.00 | CBOE CXE | 08:18:15 |
192 | 4,340.00 | CBOE CXE | 08:18:15 |
44 | 4,337.50 | CBOE CXE | 08:19:34 |
16 | 4,337.50 | LSE | 08:19:34 |
216 | 4,337.50 | LSE | 08:19:34 |
87 | 4,339.00 | CBOE BXE | 08:20:14 |
111 | 4,339.00 | CBOE CXE | 08:20:14 |
104 | 4,339.00 | LSE | 08:20:14 |
150 | 4,339.00 | LSE | 08:20:14 |
211 | 4,339.00 | LSE | 08:20:14 |
95 | 4,341.50 | CBOE BXE | 08:22:02 |
119 | 4,341.50 | CBOE CXE | 08:22:02 |
479 | 4,341.50 | LSE | 08:22:02 |
241 | 4,339.00 | LSE | 08:22:43 |
28 | 4,339.00 | LSE | 08:22:43 |
215 | 4,338.50 | CBOE CXE | 08:23:48 |
20 | 4,338.50 | LSE | 08:23:48 |
107 | 4,338.50 | LSE | 08:23:48 |
229 | 4,338.50 | LSE | 08:23:48 |
41 | 4,338.50 | Turquoise | 08:25:14 |
41 | 4,338.50 | Turquoise | 08:25:14 |
104 | 4,338.50 | LSE | 08:25:14 |
99 | 4,338.50 | CBOE CXE | 08:25:17 |
368 | 4,338.50 | LSE | 08:25:17 |
202 | 4,337.00 | LSE | 08:26:24 |
161 | 4,336.00 | LSE | 08:26:51 |
127 | 4,336.00 | LSE | 08:26:51 |
618 | 4,337.00 | LSE | 08:27:44 |
40 | 4,336.50 | LSE | 08:28:28 |
10 | 4,336.00 | LSE | 08:29:13 |
8 | 4,336.00 | LSE | 08:29:13 |
16 | 4,336.00 | LSE | 08:29:13 |
104 | 4,336.00 | LSE | 08:29:13 |
12 | 4,336.00 | LSE | 08:29:13 |
8 | 4,336.00 | LSE | 08:29:13 |
472 | 4,336.00 | LSE | 08:29:13 |
369 | 4,337.00 | CBOE CXE | 08:30:42 |
190 | 4,337.00 | Turquoise | 08:30:42 |
117 | 4,339.00 | CBOE CXE | 08:32:12 |
79 | 4,339.00 | Turquoise | 08:32:12 |
433 | 4,339.00 | LSE | 08:32:12 |
41 | 4,339.00 | Turquoise | 08:32:12 |
21 | 4,339.00 | Turquoise | 08:32:12 |
186 | 4,338.50 | LSE | 08:32:35 |
154 | 4,338.00 | LSE | 08:33:10 |
40 | 4,339.00 | CBOE BXE | 08:34:06 |
401 | 4,339.00 | CBOE BXE | 08:34:06 |
110 | 4,339.00 | CBOE BXE | 08:34:06 |
47 | 4,336.00 | LSE | 08:35:14 |
110 | 4,335.00 | CBOE CXE | 08:35:47 |
83 | 4,335.00 | CBOE BXE | 08:35:47 |
429 | 4,335.00 | LSE | 08:35:47 |
136 | 4,333.50 | LSE | 08:36:32 |
291 | 4,332.50 | LSE | 08:37:02 |
19 | 4,333.00 | CBOE BXE | 08:37:43 |
36 | 4,333.00 | CBOE CXE | 08:37:43 |
30 | 4,333.00 | CBOE CXE | 08:37:43 |
100 | 4,333.00 | CBOE BXE | 08:37:50 |
248 | 4,333.00 | CBOE CXE | 08:37:50 |
5 | 4,333.00 | CBOE BXE | 08:37:50 |
89 | 4,333.00 | CBOE BXE | 08:37:50 |
40 | 4,333.00 | LSE | 08:37:50 |
211 | 4,339.00 | CBOE CXE | 08:40:12 |
540 | 4,339.00 | CBOE CXE | 08:40:12 |
41 | 4,339.00 | Turquoise | 08:40:12 |
100 | 4,339.00 | Turquoise | 08:40:12 |
82 | 4,339.00 | Turquoise | 08:40:12 |
75 | 4,339.00 | Turquoise | 08:40:12 |
161 | 4,340.00 | LSE | 08:40:45 |
168 | 4,339.50 | LSE | 08:41:30 |
533 | 4,341.00 | LSE | 08:42:05 |
82 | 4,341.00 | CBOE BXE | 08:43:31 |
67 | 4,341.00 | LSE | 08:43:31 |
328 | 4,341.00 | LSE | 08:43:31 |
81 | 4,341.00 | Turquoise | 08:43:31 |
173 | 4,341.50 | LSE | 08:43:48 |
27 | 4,342.50 | CBOE BXE | 08:46:06 |
450 | 4,342.50 | LSE | 08:46:13 |
81 | 4,342.50 | LSE | 08:46:13 |
135 | 4,344.00 | CBOE CXE | 08:46:55 |
92 | 4,344.00 | CBOE BXE | 08:46:55 |
90 | 4,344.00 | Turquoise | 08:46:55 |
486 | 4,344.00 | LSE | 08:46:55 |
185 | 4,344.00 | LSE | 08:47:21 |
64 | 4,347.00 | LSE | 08:48:45 |
518 | 4,347.00 | LSE | 08:48:45 |
16 | 4,347.00 | LSE | 08:48:45 |
378 | 4,346.50 | LSE | 08:49:53 |
185 | 4,345.00 | LSE | 08:50:05 |
246 | 4,345.00 | LSE | 08:50:24 |
14 | 4,345.00 | LSE | 08:50:24 |
202 | 4,345.00 | LSE | 08:51:46 |
140 | 4,345.00 | LSE | 08:52:15 |
457 | 4,345.00 | LSE | 08:52:15 |
228 | 4,345.50 | LSE | 08:52:49 |
212 | 4,345.00 | LSE | 08:53:19 |
532 | 4,345.00 | LSE | 08:55:10 |
331 | 4,344.50 | LSE | 08:55:39 |
218 | 4,343.50 | LSE | 08:56:01 |
250 | 4,343.50 | CBOE CXE | 08:57:13 |
215 | 4,344.00 | CBOE CXE | 08:57:43 |
40 | 4,344.00 | CBOE BXE | 08:57:43 |
41 | 4,344.00 | Turquoise | 08:57:43 |
215 | 4,344.00 | CBOE CXE | 08:57:43 |
65 | 4,344.00 | CBOE CXE | 08:57:43 |
14 | 4,344.00 | CBOE CXE | 08:57:43 |
77 | 4,343.50 | LSE | 08:58:30 |
215 | 4,344.00 | CBOE CXE | 08:59:14 |
251 | 4,344.00 | LSE | 08:59:14 |
161 | 4,344.00 | LSE | 08:59:14 |
27 | 4,344.00 | LSE | 08:59:14 |
14 | 4,344.00 | LSE | 09:00:35 |
219 | 4,344.00 | LSE | 09:00:46 |
225 | 4,344.00 | LSE | 09:00:46 |
215 | 4,345.50 | CBOE CXE | 09:01:47 |
31 | 4,345.50 | LSE | 09:01:47 |
24 | 4,345.50 | LSE | 09:01:47 |
145 | 4,345.50 | LSE | 09:01:47 |
128 | 4,347.50 | CBOE CXE | 09:03:13 |
41 | 4,347.50 | Turquoise | 09:03:13 |
274 | 4,347.50 | LSE | 09:03:13 |
49 | 4,347.50 | Turquoise | 09:03:13 |
224 | 4,347.50 | LSE | 09:03:13 |
226 | 4,347.50 | LSE | 09:03:44 |
274 | 4,348.00 | LSE | 09:04:50 |
162 | 4,348.00 | LSE | 09:04:50 |
119 | 4,347.50 | CBOE CXE | 09:05:51 |
14 | 4,347.50 | Turquoise | 09:05:51 |
49 | 4,347.50 | LSE | 09:05:51 |
221 | 4,347.00 | LSE | 09:06:01 |
555 | 4,347.50 | LSE | 09:07:18 |
83 | 4,348.50 | CBOE BXE | 09:08:08 |
41 | 4,348.50 | Turquoise | 09:08:08 |
309 | 4,348.50 | LSE | 09:08:08 |
100 | 4,348.50 | Turquoise | 09:08:08 |
94 | 4,348.50 | LSE | 09:08:08 |
157 | 4,352.00 | CBOE CXE | 09:09:26 |
519 | 4,352.00 | LSE | 09:09:26 |
18 | 4,353.50 | CBOE CXE | 09:10:56 |
6 | 4,354.00 | Turquoise | 09:11:00 |
351 | 4,354.00 | CBOE CXE | 09:11:20 |
79 | 4,354.00 | CBOE CXE | 09:11:20 |
219 | 4,354.00 | Turquoise | 09:11:20 |
218 | 4,352.50 | LSE | 09:11:56 |
35 | 4,351.00 | LSE | 09:12:15 |
211 | 4,351.00 | LSE | 09:12:16 |
81 | 4,349.00 | LSE | 09:12:42 |
129 | 4,349.00 | LSE | 09:12:42 |
118 | 4,349.00 | CBOE CXE | 09:14:18 |
78 | 4,349.00 | Turquoise | 09:14:18 |
488 | 4,349.00 | LSE | 09:14:18 |
19 | 4,351.00 | CBOE CXE | 09:15:30 |
630 | 4,351.00 | CBOE CXE | 09:15:47 |
4 | 4,351.00 | CBOE CXE | 09:15:47 |
119 | 4,351.00 | CBOE BXE | 09:17:05 |
215 | 4,351.00 | CBOE BXE | 09:17:05 |
127 | 4,351.50 | CBOE CXE | 09:17:36 |
450 | 4,351.50 | LSE | 09:17:36 |
113 | 4,351.50 | CBOE CXE | 09:19:22 |
450 | 4,351.50 | LSE | 09:19:22 |
348 | 4,350.00 | LSE | 09:20:03 |
220 | 4,349.50 | LSE | 09:20:33 |
16 | 4,350.50 | CBOE BXE | 09:23:41 |
41 | 4,350.50 | CBOE BXE | 09:23:41 |
318 | 4,350.50 | CBOE BXE | 09:23:41 |
25 | 4,350.50 | CBOE BXE | 09:23:41 |
19 | 4,350.50 | CBOE BXE | 09:23:41 |
206 | 4,350.50 | CBOE BXE | 09:23:41 |
40 | 4,350.50 | CBOE BXE | 09:24:11 |
651 | 4,350.50 | CBOE BXE | 09:24:11 |
41 | 4,350.00 | Turquoise | 09:24:11 |
18 | 4,350.00 | LSE | 09:24:39 |
119 | 4,350.00 | CBOE CXE | 09:24:52 |
356 | 4,350.00 | LSE | 09:24:52 |
83 | 4,350.00 | Turquoise | 09:24:52 |
83 | 4,350.00 | LSE | 09:24:52 |
574 | 4,350.50 | LSE | 09:26:11 |
274 | 4,350.50 | LSE | 09:27:12 |
251 | 4,350.50 | LSE | 09:27:12 |
20 | 4,350.50 | LSE | 09:27:12 |
245 | 4,348.00 | LSE | 09:28:20 |
100 | 4,349.00 | CBOE CXE | 09:29:14 |
263 | 4,349.00 | CBOE CXE | 09:29:14 |
80 | 4,349.00 | CBOE CXE | 09:29:14 |
111 | 4,349.00 | CBOE CXE | 09:31:09 |
453 | 4,349.00 | LSE | 09:31:09 |
100 | 4,349.00 | Turquoise | 09:31:09 |
18 | 4,349.00 | Turquoise | 09:31:09 |
100 | 4,349.00 | Turquoise | 09:31:09 |
88 | 4,349.00 | Turquoise | 09:31:09 |
27 | 4,349.00 | Turquoise | 09:31:09 |
212 | 4,349.50 | LSE | 09:31:47 |
88 | 4,348.50 | LSE | 09:32:48 |
184 | 4,348.50 | LSE | 09:32:48 |
319 | 4,348.50 | LSE | 09:32:48 |
89 | 4,347.50 | LSE | 09:33:18 |
572 | 4,348.50 | LSE | 09:34:21 |
100 | 4,349.00 | LSE | 09:34:53 |
90 | 4,351.50 | CBOE BXE | 09:38:45 |
1,718 | 4,351.50 | CBOE BXE | 09:39:04 |
100 | 4,351.50 | CBOE BXE | 09:39:04 |
134 | 4,351.50 | LSE | 09:39:04 |
140 | 4,350.50 | LSE | 09:40:21 |
88 | 4,350.50 | LSE | 09:40:21 |
85 | 4,349.00 | CBOE CXE | 09:40:50 |
331 | 4,349.00 | LSE | 09:40:50 |
257 | 4,351.50 | CBOE CXE | 09:44:05 |
191 | 4,351.50 | CBOE BXE | 09:44:05 |
923 | 4,351.50 | LSE | 09:44:05 |
41 | 4,351.50 | Turquoise | 09:44:05 |
100 | 4,351.50 | Turquoise | 09:44:05 |
53 | 4,351.50 | LSE | 09:44:05 |
190 | 4,351.50 | LSE | 09:45:30 |
3 | 4,351.50 | LSE | 09:45:30 |
141 | 4,351.50 | LSE | 09:45:30 |
150 | 4,351.50 | LSE | 09:45:30 |
179 | 4,352.50 | LSE | 09:47:01 |
94 | 4,352.50 | CBOE BXE | 09:47:12 |
125 | 4,352.50 | CBOE CXE | 09:47:12 |
276 | 4,352.50 | LSE | 09:47:12 |
348 | 4,353.50 | CBOE BXE | 09:48:40 |
243 | 4,354.00 | CBOE CXE | 09:49:07 |
3 | 4,354.00 | Turquoise | 09:49:07 |
99 | 4,354.00 | CBOE CXE | 09:49:09 |
123 | 4,354.00 | Turquoise | 09:49:09 |
179 | 4,354.00 | CBOE CXE | 09:49:09 |
24 | 4,354.00 | Turquoise | 09:49:09 |
100 | 4,356.00 | CBOE BXE | 09:50:34 |
41 | 4,356.00 | Turquoise | 09:50:34 |
141 | 4,356.00 | LSE | 09:50:34 |
100 | 4,356.00 | Turquoise | 09:50:34 |
115 | 4,356.00 | LSE | 09:50:34 |
90 | 4,356.00 | CBOE CXE | 09:50:34 |
41 | 4,356.00 | Turquoise | 09:50:34 |
100 | 4,356.00 | Turquoise | 09:50:34 |
115 | 4,358.50 | LSE | 09:52:35 |
105 | 4,358.50 | LSE | 09:52:35 |
633 | 4,358.50 | LSE | 09:52:35 |
208 | 4,358.00 | LSE | 09:53:24 |
181 | 4,358.50 | LSE | 09:54:10 |
5 | 4,359.00 | LSE | 09:55:04 |
105 | 4,359.00 | LSE | 09:55:04 |
115 | 4,359.00 | LSE | 09:55:04 |
92 | 4,359.00 | LSE | 09:55:04 |
287 | 4,359.00 | LSE | 09:55:04 |
74 | 4,359.50 | LSE | 09:56:29 |
146 | 4,359.50 | LSE | 09:56:29 |
68 | 4,359.50 | LSE | 09:56:29 |
105 | 4,359.50 | LSE | 09:56:29 |
327 | 4,359.50 | LSE | 09:56:29 |
26 | 4,359.50 | LSE | 09:56:46 |
227 | 4,360.00 | LSE | 09:57:33 |
77 | 4,359.50 | CBOE CXE | 09:57:57 |
285 | 4,359.50 | LSE | 09:57:57 |
323 | 4,360.00 | CBOE CXE | 09:59:05 |
185 | 4,360.00 | CBOE BXE | 09:59:05 |
293 | 4,360.00 | LSE | 09:59:39 |
176 | 4,359.50 | LSE | 10:00:36 |
134 | 4,361.50 | CBOE CXE | 10:01:59 |
88 | 4,361.50 | CBOE BXE | 10:01:59 |
78 | 4,361.50 | Turquoise | 10:01:59 |
459 | 4,361.50 | LSE | 10:01:59 |
199 | 4,363.50 | CBOE CXE | 10:03:01 |
81 | 4,363.50 | CBOE CXE | 10:03:01 |
277 | 4,363.50 | LSE | 10:03:01 |
37 | 4,363.50 | CBOE CXE | 10:04:06 |
96 | 4,363.50 | CBOE CXE | 10:04:07 |
336 | 4,363.50 | LSE | 10:04:07 |
80 | 4,366.00 | CBOE BXE | 10:05:28 |
118 | 4,366.00 | CBOE CXE | 10:05:28 |
417 | 4,366.00 | LSE | 10:05:28 |
4 | 4,366.00 | LSE | 10:05:28 |
184 | 4,364.50 | LSE | 10:06:12 |
171 | 4,363.50 | LSE | 10:07:00 |
110 | 4,363.50 | LSE | 10:07:00 |
254 | 4,363.50 | LSE | 10:07:00 |
26 | 4,363.00 | LSE | 10:07:24 |
117 | 4,362.50 | CBOE CXE | 10:08:13 |
32 | 4,362.50 | LSE | 10:08:13 |
395 | 4,362.50 | LSE | 10:08:13 |
15 | 4,360.50 | LSE | 10:08:51 |
128 | 4,360.50 | LSE | 10:08:51 |
19 | 4,360.50 | LSE | 10:08:51 |
13 | 4,360.50 | LSE | 10:08:51 |
65 | 4,359.50 | CBOE BXE | 10:10:14 |
410 | 4,359.50 | CBOE BXE | 10:10:14 |
106 | 4,359.50 | CBOE BXE | 10:10:14 |
114 | 4,359.50 | CBOE BXE | 10:10:14 |
140 | 4,360.50 | LSE | 10:11:48 |
32 | 4,360.50 | LSE | 10:11:48 |
32 | 4,360.50 | LSE | 10:11:48 |
32 | 4,360.50 | LSE | 10:11:48 |
32 | 4,360.50 | LSE | 10:11:48 |
21 | 4,360.50 | LSE | 10:11:48 |
263 | 4,361.00 | LSE | 10:12:00 |
149 | 4,361.00 | LSE | 10:12:00 |
114 | 4,361.50 | CBOE BXE | 10:13:20 |
249 | 4,361.50 | CBOE BXE | 10:13:20 |
67 | 4,362.00 | CBOE BXE | 10:14:07 |
118 | 4,362.00 | CBOE BXE | 10:14:10 |
480 | 4,362.00 | CBOE BXE | 10:14:10 |
268 | 4,361.50 | LSE | 10:15:34 |
146 | 4,362.00 | CBOE BXE | 10:17:45 |
112 | 4,362.00 | Turquoise | 10:17:45 |
595 | 4,362.00 | LSE | 10:17:45 |
193 | 4,362.00 | CBOE CXE | 10:17:45 |
10 | 4,362.00 | Turquoise | 10:17:45 |
104 | 4,362.00 | LSE | 10:17:45 |
265 | 4,361.50 | LSE | 10:18:10 |
116 | 4,355.50 | LSE | 10:19:23 |
41 | 4,357.00 | Turquoise | 10:19:45 |
23 | 4,357.00 | LSE | 10:19:45 |
107 | 4,357.00 | LSE | 10:19:45 |
105 | 4,357.00 | LSE | 10:19:45 |
215 | 4,359.00 | CBOE CXE | 10:20:11 |
144 | 4,359.00 | LSE | 10:20:11 |
105 | 4,359.00 | LSE | 10:20:11 |
30 | 4,359.00 | LSE | 10:20:11 |
59 | 4,359.00 | LSE | 10:20:11 |
51 | 4,358.00 | LSE | 10:20:54 |
41 | 4,357.50 | Turquoise | 10:21:39 |
105 | 4,357.50 | LSE | 10:21:39 |
107 | 4,357.50 | LSE | 10:21:39 |
262 | 4,358.00 | LSE | 10:22:00 |
287 | 4,358.50 | LSE | 10:22:22 |
171 | 4,358.50 | LSE | 10:22:48 |
9 | 4,358.50 | LSE | 10:22:48 |
215 | 4,359.00 | CBOE CXE | 10:23:48 |
150 | 4,359.00 | LSE | 10:23:48 |
116 | 4,359.50 | CBOE CXE | 10:24:31 |
409 | 4,359.50 | LSE | 10:24:31 |
51 | 4,359.00 | LSE | 10:25:51 |
107 | 4,359.50 | LSE | 10:25:57 |
104 | 4,359.50 | LSE | 10:25:57 |
210 | 4,359.50 | LSE | 10:25:57 |
62 | 4,359.50 | LSE | 10:25:57 |
2 | 4,360.00 | LSE | 10:27:05 |
110 | 4,360.50 | CBOE CXE | 10:27:09 |
210 | 4,360.50 | LSE | 10:27:09 |
104 | 4,360.50 | LSE | 10:27:09 |
107 | 4,360.50 | LSE | 10:27:09 |
82 | 4,360.00 | LSE | 10:27:18 |
167 | 4,357.50 | LSE | 10:27:37 |
142 | 4,357.50 | LSE | 10:28:15 |
3 | 4,356.50 | LSE | 10:28:53 |
288 | 4,356.50 | LSE | 10:28:53 |
264 | 4,356.00 | LSE | 10:29:35 |
299 | 4,354.50 | LSE | 10:30:13 |
100 | 4,353.50 | CBOE BXE | 10:30:54 |
317 | 4,353.50 | LSE | 10:30:54 |
107 | 4,353.50 | LSE | 10:30:54 |
23 | 4,353.50 | LSE | 10:30:54 |
163 | 4,353.00 | LSE | 10:31:27 |
156 | 4,352.00 | LSE | 10:31:59 |
171 | 4,351.00 | LSE | 10:32:15 |
120 | 4,350.50 | CBOE CXE | 10:33:25 |
77 | 4,350.50 | Turquoise | 10:33:25 |
387 | 4,350.50 | LSE | 10:33:25 |
40 | 4,352.00 | CBOE BXE | 10:34:52 |
100 | 4,352.00 | CBOE BXE | 10:34:52 |
94 | 4,352.00 | CBOE BXE | 10:34:52 |
456 | 4,352.00 | CBOE BXE | 10:34:52 |
143 | 4,350.50 | LSE | 10:35:21 |
27 | 4,350.50 | CBOE CXE | 10:36:40 |
41 | 4,351.00 | Turquoise | 10:36:40 |
8 | 4,350.50 | LSE | 10:36:40 |
100 | 4,351.00 | Turquoise | 10:36:40 |
107 | 4,351.00 | LSE | 10:36:40 |
85 | 4,351.00 | Turquoise | 10:36:40 |
104 | 4,351.00 | LSE | 10:36:40 |
23 | 4,351.00 | LSE | 10:36:40 |
174 | 4,350.00 | LSE | 10:36:53 |
100 | 4,350.50 | CBOE BXE | 10:38:11 |
41 | 4,350.50 | Turquoise | 10:38:11 |
100 | 4,350.50 | Turquoise | 10:38:11 |
107 | 4,350.50 | LSE | 10:38:11 |
104 | 4,350.50 | LSE | 10:38:11 |
41 | 4,350.50 | LSE | 10:38:11 |
332 | 4,350.00 | LSE | 10:39:19 |
104 | 4,350.00 | LSE | 10:39:19 |
92 | 4,350.00 | LSE | 10:39:19 |
60 | 4,350.00 | LSE | 10:39:19 |
115 | 4,352.50 | CBOE CXE | 10:40:35 |
76 | 4,352.50 | Turquoise | 10:40:35 |
386 | 4,352.50 | LSE | 10:40:35 |
172 | 4,351.00 | LSE | 10:41:15 |
83 | 4,351.00 | CBOE BXE | 10:42:23 |
114 | 4,351.00 | CBOE CXE | 10:42:23 |
104 | 4,351.00 | LSE | 10:42:23 |
107 | 4,351.00 | LSE | 10:42:23 |
92 | 4,351.00 | LSE | 10:42:23 |
106 | 4,351.00 | LSE | 10:42:23 |
76 | 4,351.00 | CBOE BXE | 10:43:34 |
100 | 4,351.00 | CBOE CXE | 10:43:34 |
96 | 4,350.50 | LSE | 10:43:49 |
139 | 4,350.50 | CBOE CXE | 10:44:27 |
91 | 4,350.50 | Turquoise | 10:44:27 |
463 | 4,350.50 | LSE | 10:44:27 |
61 | 4,349.50 | CBOE CXE | 10:45:54 |
215 | 4,349.50 | Turquoise | 10:45:54 |
49 | 4,349.50 | LSE | 10:45:54 |
50 | 4,349.50 | LSE | 10:45:54 |
18 | 4,349.50 | CBOE BXE | 10:46:39 |
265 | 4,349.50 | CBOE BXE | 10:46:39 |
107 | 4,349.50 | LSE | 10:46:39 |
104 | 4,349.50 | LSE | 10:46:39 |
57 | 4,349.50 | LSE | 10:46:39 |
68 | 4,351.50 | CBOE CXE | 10:49:38 |
129 | 4,351.50 | CBOE BXE | 10:49:57 |
102 | 4,351.50 | CBOE CXE | 10:49:57 |
18 | 4,351.50 | Turquoise | 10:49:57 |
397 | 4,351.50 | LSE | 10:49:57 |
239 | 4,351.50 | LSE | 10:49:57 |
96 | 4,351.50 | Turquoise | 10:49:57 |
100 | 4,351.50 | CBOE BXE | 10:49:57 |
41 | 4,351.50 | Turquoise | 10:49:57 |
51 | 4,351.50 | Turquoise | 10:49:57 |
252 | 4,351.00 | LSE | 10:50:19 |
227 | 4,352.50 | LSE | 10:51:08 |
93 | 4,352.50 | CBOE CXE | 10:51:54 |
28 | 4,353.50 | LSE | 10:52:02 |
569 | 4,353.50 | LSE | 10:52:02 |
150 | 4,353.50 | LSE | 10:52:35 |
81 | 4,352.00 | CBOE BXE | 10:53:47 |
100 | 4,352.00 | Turquoise | 10:53:47 |
121 | 4,352.00 | Turquoise | 10:53:47 |
220 | 4,352.00 | Turquoise | 10:53:47 |
91 | 4,352.00 | Turquoise | 10:53:47 |
69 | 4,352.00 | LSE | 10:54:16 |
239 | 4,351.50 | LSE | 10:54:44 |
60 | 4,354.00 | CBOE CXE | 10:55:42 |
190 | 4,354.00 | LSE | 10:55:42 |
190 | 4,354.00 | LSE | 10:55:42 |
124 | 4,354.00 | LSE | 10:55:46 |
207 | 4,354.00 | LSE | 10:56:14 |
143 | 4,352.00 | LSE | 10:56:46 |
62 | 4,352.00 | LSE | 10:56:46 |
184 | 4,351.50 | LSE | 10:57:29 |
215 | 4,352.50 | CBOE CXE | 10:58:31 |
200 | 4,352.50 | CBOE CXE | 10:58:31 |
60 | 4,352.50 | CBOE CXE | 10:58:31 |
76 | 4,352.50 | CBOE CXE | 10:58:31 |
140 | 4,352.50 | CBOE CXE | 10:58:31 |
56 | 4,353.50 | LSE | 11:00:01 |
496 | 4,354.00 | Turquoise | 11:00:01 |
41 | 4,353.00 | LSE | 11:01:04 |
122 | 4,353.00 | LSE | 11:01:04 |
262 | 4,352.50 | LSE | 11:01:28 |
190 | 4,354.00 | CBOE CXE | 11:02:44 |
596 | 4,354.00 | LSE | 11:02:44 |
169 | 4,352.50 | LSE | 11:03:02 |
6 | 4,352.50 | LSE | 11:03:02 |
215 | 4,352.00 | CBOE CXE | 11:04:09 |
41 | 4,352.00 | Turquoise | 11:04:09 |
304 | 4,352.00 | LSE | 11:04:09 |
215 | 4,351.00 | CBOE CXE | 11:06:01 |
81 | 4,351.00 | CBOE BXE | 11:06:19 |
112 | 4,351.00 | CBOE CXE | 11:06:19 |
75 | 4,351.00 | Turquoise | 11:06:19 |
416 | 4,351.00 | LSE | 11:06:19 |
112 | 4,351.50 | LSE | 11:07:18 |
64 | 4,351.50 | LSE | 11:07:18 |
127 | 4,351.50 | LSE | 11:07:52 |
2 | 4,351.50 | LSE | 11:07:52 |
401 | 4,351.50 | LSE | 11:07:57 |
216 | 4,351.00 | LSE | 11:08:24 |
194 | 4,349.50 | LSE | 11:09:25 |
146 | 4,350.00 | CBOE BXE | 11:10:02 |
78 | 4,350.00 | CBOE CXE | 11:10:02 |
149 | 4,350.00 | CBOE CXE | 11:10:02 |
16 | 4,350.00 | CBOE CXE | 11:10:13 |
129 | 4,350.00 | Turquoise | 11:10:13 |
275 | 4,349.00 | LSE | 11:11:17 |
278 | 4,349.00 | LSE | 11:11:17 |
74 | 4,348.00 | LSE | 11:12:04 |
217 | 4,350.00 | CBOE BXE | 11:13:15 |
124 | 4,350.00 | CBOE CXE | 11:13:15 |
241 | 4,350.00 | CBOE CXE | 11:13:15 |
175 | 4,350.00 | CBOE CXE | 11:15:03 |
135 | 4,350.00 | CBOE CXE | 11:15:14 |
97 | 4,351.00 | CBOE CXE | 11:18:05 |
54 | 4,351.00 | CBOE CXE | 11:18:05 |
133 | 4,351.00 | LSE | 11:18:05 |
41 | 4,351.50 | Turquoise | 11:18:17 |
80 | 4,351.50 | Turquoise | 11:18:20 |
26 | 4,351.50 | Turquoise | 11:18:41 |
83 | 4,351.00 | CBOE BXE | 11:18:51 |
380 | 4,351.00 | LSE | 11:18:51 |
113 | 4,351.00 | CBOE CXE | 11:19:03 |
83 | 4,351.00 | Turquoise | 11:19:26 |
127 | 4,351.00 | LSE | 11:19:26 |
87 | 4,351.00 | Turquoise | 11:19:26 |
124 | 4,351.00 | LSE | 11:19:26 |
92 | 4,351.00 | LSE | 11:19:26 |
438 | 4,351.00 | LSE | 11:19:26 |
121 | 4,351.00 | CBOE CXE | 11:19:29 |
81 | 4,351.00 | Turquoise | 11:19:29 |
124 | 4,351.00 | LSE | 11:19:29 |
270 | 4,351.00 | LSE | 11:19:40 |
57 | 4,349.50 | CBOE CXE | 11:20:32 |
41 | 4,349.50 | Turquoise | 11:20:32 |
127 | 4,349.50 | LSE | 11:20:32 |
100 | 4,349.50 | Turquoise | 11:20:32 |
124 | 4,349.50 | LSE | 11:20:32 |
95 | 4,349.50 | Turquoise | 11:20:32 |
92 | 4,349.50 | LSE | 11:20:32 |
200 | 4,348.50 | LSE | 11:21:18 |
232 | 4,347.50 | LSE | 11:22:21 |
306 | 4,347.50 | LSE | 11:22:46 |
316 | 4,347.00 | LSE | 11:23:38 |
141 | 4,348.00 | CBOE CXE | 11:25:12 |
99 | 4,348.00 | CBOE BXE | 11:25:12 |
503 | 4,348.00 | LSE | 11:25:12 |
94 | 4,348.00 | Turquoise | 11:25:12 |
223 | 4,347.00 | LSE | 11:25:48 |
157 | 4,347.50 | CBOE CXE | 11:26:59 |
88 | 4,347.50 | CBOE CXE | 11:26:59 |
43 | 4,349.00 | CBOE CXE | 11:27:48 |
200 | 4,349.00 | CBOE CXE | 11:27:48 |
215 | 4,349.00 | CBOE CXE | 11:27:48 |
215 | 4,349.00 | CBOE CXE | 11:27:48 |
113 | 4,349.00 | CBOE CXE | 11:27:48 |
236 | 4,348.00 | LSE | 11:28:12 |
97 | 4,349.50 | CBOE BXE | 11:30:09 |
140 | 4,349.50 | CBOE CXE | 11:30:09 |
95 | 4,349.50 | Turquoise | 11:30:09 |
486 | 4,349.50 | LSE | 11:30:09 |
236 | 4,347.50 | LSE | 11:31:23 |
215 | 4,347.50 | CBOE CXE | 11:31:55 |
60 | 4,347.50 | CBOE CXE | 11:31:55 |
262 | 4,347.50 | CBOE CXE | 11:31:55 |
14 | 4,347.50 | CBOE CXE | 11:31:55 |
266 | 4,346.00 | LSE | 11:32:32 |
194 | 4,346.00 | LSE | 11:33:05 |
200 | 4,348.50 | CBOE BXE | 11:34:30 |
174 | 4,348.50 | LSE | 11:34:30 |
141 | 4,348.50 | CBOE BXE | 11:34:30 |
70 | 4,348.00 | CBOE CXE | 11:35:45 |
204 | 4,348.00 | LSE | 11:36:01 |
80 | 4,348.00 | CBOE BXE | 11:36:29 |
46 | 4,348.00 | CBOE CXE | 11:36:29 |
74 | 4,348.00 | Turquoise | 11:36:29 |
202 | 4,348.00 | LSE | 11:36:29 |
40 | 4,348.00 | CBOE BXE | 11:36:29 |
100 | 4,348.00 | CBOE BXE | 11:36:29 |
2 | 4,348.00 | CBOE BXE | 11:36:29 |
41 | 4,348.00 | Turquoise | 11:36:29 |
87 | 4,348.00 | Turquoise | 11:36:29 |
200 | 4,348.50 | CBOE BXE | 11:38:16 |
200 | 4,348.50 | Turquoise | 11:38:16 |
226 | 4,348.50 | LSE | 11:38:16 |
200 | 4,348.50 | Turquoise | 11:38:59 |
388 | 4,348.50 | Turquoise | 11:38:59 |
124 | 4,348.50 | CBOE BXE | 11:43:00 |
341 | 4,348.50 | CBOE CXE | 11:43:00 |
131 | 4,348.50 | CBOE BXE | 11:43:00 |
200 | 4,348.50 | CBOE BXE | 11:43:05 |
967 | 4,348.50 | LSE | 11:43:05 |
251 | 4,348.00 | LSE | 11:44:09 |
81 | 4,348.00 | CBOE BXE | 11:45:13 |
80 | 4,348.00 | CBOE BXE | 11:45:29 |
115 | 4,348.00 | CBOE CXE | 11:47:02 |
388 | 4,348.00 | LSE | 11:47:02 |
76 | 4,348.00 | CBOE BXE | 11:47:07 |
215 | 4,348.00 | CBOE CXE | 11:47:07 |
15 | 4,348.00 | CBOE CXE | 11:47:07 |
372 | 4,348.00 | LSE | 11:47:07 |
133 | 4,348.00 | LSE | 11:47:07 |
92 | 4,348.00 | LSE | 11:47:07 |
225 | 4,348.00 | LSE | 11:47:53 |
146 | 4,347.50 | CBOE CXE | 11:50:44 |
101 | 4,347.50 | CBOE BXE | 11:50:44 |
444 | 4,347.50 | LSE | 11:50:44 |
41 | 4,347.50 | Turquoise | 11:50:44 |
249 | 4,347.00 | LSE | 11:50:44 |
91 | 4,347.50 | Turquoise | 11:50:44 |
243 | 4,347.00 | LSE | 11:50:44 |
36 | 4,347.50 | LSE | 11:50:44 |
25 | 4,347.50 | LSE | 11:51:36 |
216 | 4,347.50 | LSE | 11:51:36 |
653 | 4,347.50 | Turquoise | 11:52:38 |
36 | 4,347.50 | Turquoise | 11:54:06 |
20 | 4,347.50 | Turquoise | 11:54:09 |
267 | 4,347.50 | Turquoise | 11:54:09 |
370 | 4,347.50 | Turquoise | 11:54:09 |
86 | 4,351.00 | LSE | 11:57:01 |
801 | 4,351.00 | LSE | 11:57:01 |
643 | 4,351.00 | LSE | 11:58:04 |
112 | 4,351.00 | CBOE BXE | 12:00:03 |
162 | 4,351.00 | CBOE CXE | 12:00:03 |
457 | 4,351.00 | LSE | 12:00:03 |
105 | 4,351.00 | Turquoise | 12:00:03 |
97 | 4,351.00 | LSE | 12:00:03 |
120 | 4,353.00 | Turquoise | 12:01:42 |
249 | 4,353.00 | LSE | 12:01:42 |
41 | 4,353.00 | Turquoise | 12:01:42 |
182 | 4,353.00 | LSE | 12:01:42 |
89 | 4,353.00 | Turquoise | 12:01:42 |
113 | 4,352.00 | CBOE CXE | 12:02:59 |
80 | 4,352.00 | CBOE BXE | 12:02:59 |
76 | 4,352.00 | Turquoise | 12:02:59 |
290 | 4,352.00 | LSE | 12:02:59 |
108 | 4,352.00 | LSE | 12:02:59 |
1 | 4,352.00 | Turquoise | 12:02:59 |
217 | 4,351.00 | LSE | 12:03:39 |
179 | 4,350.50 | LSE | 12:04:24 |
45 | 4,350.50 | LSE | 12:04:30 |
27 | 4,351.00 | CBOE CXE | 12:06:10 |
200 | 4,351.00 | CBOE CXE | 12:06:10 |
63 | 4,351.00 | CBOE BXE | 12:06:11 |
28 | 4,351.00 | CBOE CXE | 12:06:11 |
42 | 4,351.00 | CBOE BXE | 12:06:12 |
279 | 4,351.00 | CBOE CXE | 12:06:28 |
152 | 4,351.00 | CBOE BXE | 12:06:28 |
39 | 4,351.00 | CBOE CXE | 12:06:28 |
67 | 4,351.50 | LSE | 12:07:17 |
249 | 4,351.50 | LSE | 12:07:23 |
243 | 4,351.50 | LSE | 12:07:23 |
198 | 4,351.50 | LSE | 12:07:23 |
41 | 4,350.00 | Turquoise | 12:08:51 |
89 | 4,350.00 | LSE | 12:08:51 |
98 | 4,350.00 | Turquoise | 12:08:51 |
207 | 4,350.00 | LSE | 12:08:51 |
215 | 4,352.00 | CBOE CXE | 12:10:37 |
41 | 4,352.00 | Turquoise | 12:10:37 |
249 | 4,352.00 | LSE | 12:10:37 |
243 | 4,352.00 | LSE | 12:10:37 |
128 | 4,354.00 | CBOE CXE | 12:11:36 |
243 | 4,354.00 | LSE | 12:11:36 |
249 | 4,354.00 | LSE | 12:11:36 |
102 | 4,353.50 | LSE | 12:12:03 |
118 | 4,353.50 | LSE | 12:12:03 |
233 | 4,354.50 | LSE | 12:12:56 |
41 | 4,356.00 | CBOE BXE | 12:14:47 |
1,072 | 4,356.50 | LSE | 12:15:01 |
249 | 4,356.50 | LSE | 12:16:28 |
206 | 4,356.50 | LSE | 12:16:28 |
24 | 4,357.00 | CBOE BXE | 12:19:44 |
235 | 4,357.00 | CBOE CXE | 12:20:06 |
136 | 4,357.00 | CBOE BXE | 12:20:06 |
103 | 4,357.00 | Turquoise | 12:20:06 |
790 | 4,357.00 | LSE | 12:20:06 |
49 | 4,357.00 | Turquoise | 12:20:06 |
9 | 4,357.00 | CBOE BXE | 12:20:06 |
41 | 4,357.00 | Turquoise | 12:20:06 |
94 | 4,357.00 | Turquoise | 12:20:06 |
100 | 4,357.00 | Turquoise | 12:20:06 |
441 | 4,356.50 | LSE | 12:21:03 |
218 | 4,356.00 | LSE | 12:21:13 |
249 | 4,356.50 | LSE | 12:22:34 |
110 | 4,356.50 | LSE | 12:22:34 |
84 | 4,356.50 | LSE | 12:22:34 |
586 | 4,356.50 | LSE | 12:23:35 |
89 | 4,356.00 | LSE | 12:23:57 |
75 | 4,355.00 | CBOE BXE | 12:25:31 |
110 | 4,355.00 | CBOE CXE | 12:25:31 |
393 | 4,355.00 | LSE | 12:25:31 |
77 | 4,354.00 | CBOE CXE | 12:25:58 |
269 | 4,354.00 | LSE | 12:25:58 |
224 | 4,352.50 | LSE | 12:26:28 |
658 | 4,353.00 | LSE | 12:28:50 |
40 | 4,352.00 | CBOE BXE | 12:29:11 |
53 | 4,352.00 | CBOE BXE | 12:29:11 |
41 | 4,352.00 | Turquoise | 12:29:11 |
100 | 4,352.00 | Turquoise | 12:29:11 |
98 | 4,352.00 | Turquoise | 12:29:11 |
121 | 4,352.00 | Turquoise | 12:29:11 |
253 | 4,352.00 | CBOE BXE | 12:30:12 |
41 | 4,352.00 | Turquoise | 12:30:12 |
88 | 4,352.00 | Turquoise | 12:30:12 |
184 | 4,352.00 | CBOE CXE | 12:30:12 |
125 | 4,351.50 | LSE | 12:30:52 |
41 | 4,350.50 | Turquoise | 12:31:44 |
243 | 4,350.50 | LSE | 12:31:44 |
88 | 4,350.50 | Turquoise | 12:31:44 |
249 | 4,350.50 | LSE | 12:31:44 |
44 | 4,350.50 | LSE | 12:31:44 |
217 | 4,350.50 | LSE | 12:33:05 |
41 | 4,350.00 | Turquoise | 12:33:46 |
291 | 4,350.00 | LSE | 12:33:46 |
81 | 4,350.00 | Turquoise | 12:33:46 |
249 | 4,350.00 | LSE | 12:33:46 |
18 | 4,350.00 | LSE | 12:33:46 |
219 | 4,350.00 | LSE | 12:34:30 |
215 | 4,351.00 | CBOE CXE | 12:36:51 |
41 | 4,351.00 | Turquoise | 12:36:51 |
92 | 4,351.00 | Turquoise | 12:36:51 |
100 | 4,351.00 | Turquoise | 12:36:51 |
327 | 4,351.00 | CBOE CXE | 12:38:50 |
68 | 4,351.00 | CBOE BXE | 12:38:50 |
165 | 4,351.00 | Turquoise | 12:38:50 |
115 | 4,351.00 | CBOE BXE | 12:38:50 |
40 | 4,351.00 | CBOE BXE | 12:38:50 |
100 | 4,351.00 | CBOE BXE | 12:38:50 |
76 | 4,351.00 | CBOE BXE | 12:38:50 |
119 | 4,351.00 | LSE | 12:38:50 |
41 | 4,351.00 | Turquoise | 12:38:50 |
94 | 4,351.00 | Turquoise | 12:38:50 |
100 | 4,351.00 | Turquoise | 12:38:50 |
121 | 4,351.00 | Turquoise | 12:38:50 |
64 | 4,351.00 | LSE | 12:39:45 |
138 | 4,351.00 | LSE | 12:39:45 |
11 | 4,351.00 | LSE | 12:39:45 |
112 | 4,351.00 | CBOE CXE | 12:40:22 |
79 | 4,351.00 | CBOE BXE | 12:40:22 |
180 | 4,351.00 | LSE | 12:40:22 |
165 | 4,351.00 | LSE | 12:40:28 |
128 | 4,351.00 | LSE | 12:40:28 |
76 | 4,350.50 | LSE | 12:41:43 |
174 | 4,350.50 | LSE | 12:41:43 |
41 | 4,349.50 | Turquoise | 12:42:24 |
323 | 4,349.50 | LSE | 12:42:24 |
85 | 4,349.50 | Turquoise | 12:42:24 |
54 | 4,349.50 | LSE | 12:42:24 |
100 | 4,349.50 | Turquoise | 12:42:24 |
140 | 4,349.50 | LSE | 12:43:53 |
136 | 4,349.50 | LSE | 12:43:53 |
92 | 4,349.50 | LSE | 12:43:53 |
120 | 4,349.50 | LSE | 12:43:53 |
3 | 4,350.00 | LSE | 12:44:50 |
140 | 4,350.00 | LSE | 12:44:50 |
136 | 4,350.00 | LSE | 12:44:50 |
92 | 4,350.00 | LSE | 12:44:50 |
73 | 4,350.00 | LSE | 12:44:50 |
27 | 4,350.00 | CBOE CXE | 12:45:46 |
20 | 4,350.00 | CBOE CXE | 12:45:46 |
26 | 4,350.00 | CBOE CXE | 12:45:46 |
159 | 4,350.00 | LSE | 12:45:46 |
88 | 4,350.00 | LSE | 12:45:46 |
100 | 4,350.00 | LSE | 12:45:46 |
1 | 4,350.00 | LSE | 12:46:40 |
136 | 4,350.00 | LSE | 12:46:40 |
120 | 4,350.00 | LSE | 12:46:40 |
138 | 4,350.00 | LSE | 12:46:40 |
202 | 4,348.00 | LSE | 12:46:46 |
102 | 4,348.50 | LSE | 12:47:58 |
19 | 4,348.50 | Turquoise | 12:47:58 |
100 | 4,348.50 | LSE | 12:47:58 |
267 | 4,348.50 | LSE | 12:47:58 |
81 | 4,349.00 | LSE | 12:48:22 |
140 | 4,349.00 | LSE | 12:49:27 |
41 | 4,349.00 | Turquoise | 12:49:27 |
114 | 4,349.00 | LSE | 12:49:27 |
96 | 4,349.00 | Turquoise | 12:49:27 |
100 | 4,349.00 | Turquoise | 12:49:27 |
79 | 4,349.00 | LSE | 12:49:27 |
121 | 4,349.50 | CBOE CXE | 12:52:39 |
259 | 4,349.50 | LSE | 12:52:43 |
168 | 4,349.50 | LSE | 12:52:43 |
301 | 4,349.00 | LSE | 12:53:02 |
100 | 4,348.50 | Turquoise | 12:53:07 |
332 | 4,348.50 | LSE | 12:53:07 |
100 | 4,348.50 | Turquoise | 12:53:07 |
39 | 4,348.50 | LSE | 12:53:07 |
90 | 4,348.50 | Turquoise | 12:53:07 |
121 | 4,348.50 | Turquoise | 12:53:07 |
3 | 4,348.50 | Turquoise | 12:53:07 |
284 | 4,348.00 | LSE | 12:54:10 |
93 | 4,348.00 | Turquoise | 12:54:10 |
93 | 4,348.00 | LSE | 12:54:10 |
74 | 4,348.00 | LSE | 12:54:10 |
111 | 4,345.50 | LSE | 12:55:07 |
350 | 4,346.50 | LSE | 12:55:57 |
201 | 4,346.50 | LSE | 12:56:15 |
32 | 4,346.50 | LSE | 12:56:15 |
399 | 4,345.50 | LSE | 12:57:20 |
61 | 4,346.50 | CBOE BXE | 13:00:13 |
28 | 4,346.50 | CBOE BXE | 13:00:13 |
152 | 4,346.50 | CBOE BXE | 13:00:13 |
531 | 4,346.50 | CBOE BXE | 13:00:13 |
23 | 4,346.50 | CBOE BXE | 13:00:18 |
3 | 4,346.50 | CBOE CXE | 13:00:18 |
40 | 4,346.50 | CBOE CXE | 13:00:18 |
43 | 4,346.50 | Turquoise | 13:00:18 |
130 | 4,346.50 | LSE | 13:00:18 |
53 | 4,346.50 | LSE | 13:00:18 |
29 | 4,346.50 | Turquoise | 13:00:18 |
110 | 4,347.00 | Turquoise | 13:00:43 |
448 | 4,347.00 | LSE | 13:00:43 |
168 | 4,346.00 | LSE | 13:01:35 |
86 | 4,346.00 | LSE | 13:01:35 |
257 | 4,345.00 | LSE | 13:02:05 |
40 | 4,345.50 | CBOE BXE | 13:02:46 |
210 | 4,345.50 | LSE | 13:02:46 |
107 | 4,345.50 | LSE | 13:02:46 |
104 | 4,345.50 | LSE | 13:02:46 |
92 | 4,345.50 | LSE | 13:02:46 |
215 | 4,346.00 | CBOE CXE | 13:05:13 |
41 | 4,346.00 | Turquoise | 13:05:13 |
107 | 4,346.00 | LSE | 13:05:13 |
104 | 4,346.00 | LSE | 13:05:13 |
116 | 4,346.00 | LSE | 13:05:13 |
133 | 4,347.00 | CBOE CXE | 13:06:42 |
96 | 4,347.00 | CBOE BXE | 13:06:42 |
95 | 4,347.00 | Turquoise | 13:06:42 |
491 | 4,347.00 | LSE | 13:06:42 |
50 | 4,346.50 | CBOE CXE | 13:07:36 |
78 | 4,346.50 | CBOE BXE | 13:07:36 |
61 | 4,346.50 | CBOE CXE | 13:07:36 |
76 | 4,346.50 | Turquoise | 13:07:36 |
403 | 4,346.50 | LSE | 13:07:36 |
148 | 4,343.00 | CBOE BXE | 13:08:59 |
121 | 4,343.00 | CBOE BXE | 13:08:59 |
40 | 4,343.00 | CBOE BXE | 13:08:59 |
100 | 4,343.00 | Turquoise | 13:08:59 |
91 | 4,343.00 | Turquoise | 13:08:59 |
86 | 4,343.00 | LSE | 13:08:59 |
215 | 4,343.00 | CBOE CXE | 13:10:04 |
215 | 4,343.50 | CBOE CXE | 13:11:03 |
41 | 4,343.50 | Turquoise | 13:11:03 |
108 | 4,343.50 | CBOE BXE | 13:11:03 |
203 | 4,343.50 | CBOE CXE | 13:11:03 |
11 | 4,343.50 | CBOE BXE | 13:11:03 |
119 | 4,343.50 | Turquoise | 13:11:03 |
147 | 4,342.50 | LSE | 13:11:38 |
210 | 4,342.50 | LSE | 13:12:05 |
96 | 4,342.50 | LSE | 13:12:07 |
210 | 4,341.50 | LSE | 13:12:48 |
40 | 4,341.00 | CBOE BXE | 13:13:46 |
27 | 4,341.00 | CBOE BXE | 13:13:46 |
43 | 4,341.00 | CBOE BXE | 13:13:46 |
1 | 4,341.50 | CBOE CXE | 13:14:59 |
206 | 4,341.50 | CBOE CXE | 13:14:59 |
25 | 4,341.50 | CBOE BXE | 13:14:59 |
29 | 4,341.50 | Turquoise | 13:14:59 |
39 | 4,341.50 | LSE | 13:14:59 |
130 | 4,342.00 | LSE | 13:14:59 |
44 | 4,342.00 | LSE | 13:14:59 |
524 | 4,342.00 | LSE | 13:15:00 |
81 | 4,342.00 | CBOE CXE | 13:16:16 |
57 | 4,342.00 | Turquoise | 13:16:16 |
107 | 4,342.00 | LSE | 13:16:16 |
41 | 4,342.00 | Turquoise | 13:16:16 |
104 | 4,342.00 | LSE | 13:16:16 |
57 | 4,342.00 | LSE | 13:16:16 |
182 | 4,342.00 | LSE | 13:16:16 |
3 | 4,342.00 | CBOE CXE | 13:17:42 |
138 | 4,342.00 | CBOE CXE | 13:17:42 |
14 | 4,342.00 | CBOE CXE | 13:17:42 |
60 | 4,342.00 | CBOE CXE | 13:17:42 |
191 | 4,342.00 | CBOE CXE | 13:17:42 |
157 | 4,342.00 | CBOE CXE | 13:17:42 |
242 | 4,341.50 | LSE | 13:18:25 |
40 | 4,342.50 | CBOE BXE | 13:22:00 |
41 | 4,342.50 | Turquoise | 13:22:00 |
107 | 4,342.50 | LSE | 13:22:00 |
104 | 4,342.50 | LSE | 13:22:00 |
41 | 4,342.50 | Turquoise | 13:22:00 |
107 | 4,342.50 | LSE | 13:22:00 |
104 | 4,342.50 | LSE | 13:22:00 |
15 | 4,342.50 | Turquoise | 13:22:00 |
107 | 4,342.50 | LSE | 13:22:00 |
104 | 4,342.50 | LSE | 13:22:00 |
137 | 4,343.50 | CBOE CXE | 13:22:44 |
46 | 4,343.50 | CBOE CXE | 13:22:44 |
215 | 4,343.50 | CBOE CXE | 13:22:44 |
28 | 4,343.50 | CBOE CXE | 13:22:44 |
107 | 4,343.50 | LSE | 13:22:44 |
104 | 4,343.50 | LSE | 13:22:44 |
92 | 4,343.50 | LSE | 13:22:44 |
99 | 4,343.50 | LSE | 13:22:44 |
232 | 4,343.50 | LSE | 13:22:44 |
34 | 4,343.50 | LSE | 13:22:44 |
93 | 4,343.50 | LSE | 13:22:44 |
281 | 4,344.00 | Turquoise | 13:24:02 |
15 | 4,344.00 | Turquoise | 13:24:02 |
104 | 4,344.00 | LSE | 13:24:02 |
101 | 4,344.00 | LSE | 13:24:02 |
41 | 4,344.00 | LSE | 13:24:02 |
48 | 4,343.50 | LSE | 13:24:58 |
40 | 4,343.50 | CBOE BXE | 13:25:04 |
50 | 4,343.50 | CBOE BXE | 13:25:04 |
41 | 4,343.50 | Turquoise | 13:25:04 |
120 | 4,343.50 | Turquoise | 13:25:04 |
91 | 4,343.50 | Turquoise | 13:25:04 |
121 | 4,343.50 | Turquoise | 13:25:04 |
104 | 4,342.00 | LSE | 13:26:26 |
110 | 4,342.00 | Turquoise | 13:26:26 |
107 | 4,342.00 | LSE | 13:26:26 |
26 | 4,342.00 | Turquoise | 13:26:26 |
200 | 4,342.00 | LSE | 13:26:26 |
101 | 4,342.00 | LSE | 13:26:26 |
191 | 4,342.00 | LSE | 13:27:48 |
130 | 4,342.00 | LSE | 13:27:48 |
101 | 4,342.00 | LSE | 13:27:48 |
29 | 4,342.00 | LSE | 13:27:48 |
203 | 4,341.50 | LSE | 13:27:51 |
72 | 4,341.00 | CBOE CXE | 13:29:13 |
4 | 4,341.00 | CBOE CXE | 13:29:13 |
110 | 4,341.00 | LSE | 13:29:13 |
64 | 4,341.00 | Turquoise | 13:29:13 |
65 | 4,341.00 | LSE | 13:29:13 |
20 | 4,341.00 | Turquoise | 13:29:13 |
61 | 4,341.00 | Turquoise | 13:29:13 |
130 | 4,341.00 | LSE | 13:30:23 |
500 | 4,341.00 | LSE | 13:30:23 |
24 | 4,341.00 | LSE | 13:30:23 |
15 | 4,340.00 | LSE | 13:31:16 |
46 | 4,340.00 | CBOE BXE | 13:31:45 |
318 | 4,340.00 | LSE | 13:31:45 |
101 | 4,340.00 | LSE | 13:31:45 |
87 | 4,340.00 | LSE | 13:31:45 |
92 | 4,340.00 | LSE | 13:31:45 |
188 | 4,339.50 | LSE | 13:32:47 |
88 | 4,340.00 | LSE | 13:33:26 |
99 | 4,340.00 | LSE | 13:33:26 |
92 | 4,340.00 | LSE | 13:33:26 |
276 | 4,340.00 | LSE | 13:33:26 |
229 | 4,340.50 | CBOE CXE | 13:34:45 |
178 | 4,340.00 | LSE | 13:34:53 |
122 | 4,340.00 | CBOE CXE | 13:36:45 |
138 | 4,340.00 | LSE | 13:36:45 |
138 | 4,340.00 | LSE | 13:36:45 |
81 | 4,340.50 | CBOE BXE | 13:37:28 |
18 | 4,340.50 | CBOE CXE | 13:37:28 |
102 | 4,340.50 | CBOE CXE | 13:37:28 |
170 | 4,340.50 | LSE | 13:37:28 |
232 | 4,340.50 | LSE | 13:37:28 |
119 | 4,340.50 | CBOE CXE | 13:38:29 |
78 | 4,340.50 | CBOE BXE | 13:38:29 |
79 | 4,340.50 | Turquoise | 13:38:29 |
399 | 4,340.50 | LSE | 13:38:29 |
90 | 4,340.00 | LSE | 13:39:25 |
352 | 4,340.00 | LSE | 13:39:25 |
116 | 4,341.50 | CBOE BXE | 13:43:17 |
80 | 4,341.50 | LSE | 13:43:17 |
64 | 4,341.50 | LSE | 13:43:17 |
152 | 4,342.00 | LSE | 13:44:11 |
51 | 4,342.00 | LSE | 13:44:11 |
107 | 4,342.00 | LSE | 13:44:11 |
104 | 4,342.00 | LSE | 13:44:11 |
320 | 4,342.00 | LSE | 13:44:11 |
647 | 4,342.00 | LSE | 13:44:16 |
50 | 4,342.00 | LSE | 13:44:19 |
626 | 4,342.00 | LSE | 13:44:19 |
39 | 4,343.00 | CBOE CXE | 13:47:27 |
62 | 4,343.00 | CBOE CXE | 13:47:27 |
14 | 4,343.00 | CBOE CXE | 13:47:27 |
193 | 4,343.00 | CBOE CXE | 13:48:13 |
130 | 4,343.00 | CBOE BXE | 13:48:13 |
106 | 4,343.00 | Turquoise | 13:48:13 |
638 | 4,343.00 | LSE | 13:48:13 |
21 | 4,343.00 | Turquoise | 13:48:13 |
2 | 4,342.50 | CBOE CXE | 13:48:28 |
21 | 4,342.50 | CBOE CXE | 13:48:28 |
44 | 4,342.50 | CBOE CXE | 13:48:28 |
30 | 4,342.50 | CBOE CXE | 13:48:28 |
152 | 4,342.50 | CBOE CXE | 13:48:28 |
231 | 4,343.00 | LSE | 13:48:28 |
41 | 4,340.50 | Turquoise | 13:49:35 |
131 | 4,340.50 | LSE | 13:49:35 |
85 | 4,340.50 | Turquoise | 13:49:35 |
128 | 4,340.50 | LSE | 13:49:35 |
160 | 4,340.50 | LSE | 13:49:35 |
101 | 4,340.50 | LSE | 13:49:35 |
15 | 4,340.50 | LSE | 13:49:35 |
26 | 4,338.00 | LSE | 13:50:51 |
131 | 4,338.00 | LSE | 13:50:51 |
128 | 4,338.00 | LSE | 13:50:51 |
256 | 4,338.00 | LSE | 13:50:51 |
191 | 4,340.00 | CBOE CXE | 13:54:57 |
132 | 4,340.00 | CBOE BXE | 13:54:57 |
132 | 4,340.00 | Turquoise | 13:54:57 |
655 | 4,340.00 | LSE | 13:54:57 |
40 | 4,338.50 | CBOE CXE | 13:55:02 |
20 | 4,338.50 | CBOE CXE | 13:55:02 |
48 | 4,338.50 | CBOE CXE | 13:55:02 |
29 | 4,338.50 | LSE | 13:55:02 |
122 | 4,338.50 | LSE | 13:55:02 |
92 | 4,338.50 | LSE | 13:55:02 |
25 | 4,338.50 | Turquoise | 13:55:02 |
20 | 4,338.50 | Turquoise | 13:55:02 |
17 | 4,339.00 | CBOE BXE | 13:55:41 |
35 | 4,339.00 | CBOE CXE | 13:55:41 |
46 | 4,339.00 | CBOE BXE | 13:55:41 |
3 | 4,339.00 | CBOE CXE | 13:55:41 |
38 | 4,339.00 | LSE | 13:55:41 |
30 | 4,339.00 | Turquoise | 13:55:41 |
31 | 4,339.00 | Turquoise | 13:55:41 |
86 | 4,339.00 | CBOE CXE | 13:55:44 |
305 | 4,339.00 | LSE | 13:55:44 |
64 | 4,339.00 | Turquoise | 13:57:04 |
121 | 4,339.50 | CBOE BXE | 13:57:27 |
63 | 4,339.50 | CBOE BXE | 13:57:28 |
99 | 4,339.50 | CBOE BXE | 13:57:28 |
73 | 4,339.50 | CBOE BXE | 13:57:28 |
337 | 4,339.50 | Turquoise | 13:57:28 |
112 | 4,339.50 | CBOE CXE | 13:59:01 |
90 | 4,339.50 | CBOE CXE | 13:59:12 |
190 | 4,339.50 | LSE | 13:59:12 |
114 | 4,339.50 | LSE | 13:59:12 |
254 | 4,339.50 | LSE | 13:59:12 |
12 | 4,339.50 | CBOE CXE | 14:00:17 |
60 | 4,339.50 | CBOE CXE | 14:00:17 |
200 | 4,339.50 | CBOE CXE | 14:00:17 |
41 | 4,339.50 | Turquoise | 14:00:17 |
18 | 4,339.50 | LSE | 14:01:38 |
122 | 4,339.50 | CBOE CXE | 14:01:38 |
32 | 4,339.50 | LSE | 14:01:38 |
18 | 4,339.50 | Turquoise | 14:01:38 |
365 | 4,339.50 | LSE | 14:01:38 |
66 | 4,339.50 | Turquoise | 14:01:38 |
84 | 4,339.00 | LSE | 14:01:38 |
41 | 4,339.50 | Turquoise | 14:01:38 |
64 | 4,339.50 | Turquoise | 14:01:38 |
20 | 4,339.50 | LSE | 14:03:01 |
523 | 4,339.50 | LSE | 14:03:47 |
25 | 4,339.50 | LSE | 14:03:47 |
100 | 4,339.50 | CBOE BXE | 14:03:47 |
128 | 4,339.50 | LSE | 14:03:47 |
41 | 4,339.50 | Turquoise | 14:03:47 |
18 | 4,339.50 | LSE | 14:03:47 |
100 | 4,339.50 | Turquoise | 14:03:47 |
46 | 4,338.00 | LSE | 14:04:33 |
139 | 4,338.00 | LSE | 14:04:46 |
197 | 4,338.00 | LSE | 14:05:14 |
65 | 4,338.00 | LSE | 14:05:14 |
10 | 4,339.00 | LSE | 14:07:54 |
16 | 4,339.00 | LSE | 14:07:54 |
56 | 4,341.00 | CBOE BXE | 14:08:40 |
48 | 4,341.00 | CBOE BXE | 14:08:40 |
60 | 4,341.00 | CBOE BXE | 14:08:41 |
240 | 4,341.00 | CBOE CXE | 14:08:41 |
64 | 4,341.00 | LSE | 14:08:41 |
595 | 4,341.00 | CBOE CXE | 14:08:43 |
249 | 4,341.00 | CBOE BXE | 14:08:43 |
87 | 4,341.00 | CBOE BXE | 14:08:43 |
333 | 4,341.00 | Turquoise | 14:08:43 |
216 | 4,341.00 | LSE | 14:09:31 |
186 | 4,340.50 | LSE | 14:10:02 |
200 | 4,340.50 | LSE | 14:10:41 |
1 | 4,340.50 | LSE | 14:11:22 |
131 | 4,340.50 | LSE | 14:11:22 |
128 | 4,340.50 | LSE | 14:11:22 |
312 | 4,340.50 | LSE | 14:11:22 |
402 | 4,340.00 | LSE | 14:12:42 |
384 | 4,340.00 | LSE | 14:13:36 |
123 | 4,340.00 | CBOE CXE | 14:14:40 |
405 | 4,340.00 | LSE | 14:14:40 |
85 | 4,340.00 | Turquoise | 14:14:40 |
196 | 4,339.50 | LSE | 14:15:26 |
2 | 4,339.50 | LSE | 14:15:26 |
219 | 4,339.00 | LSE | 14:16:09 |
29 | 4,338.50 | CBOE BXE | 14:16:48 |
88 | 4,338.50 | CBOE BXE | 14:16:48 |
34 | 4,338.50 | CBOE BXE | 14:16:48 |
41 | 4,338.50 | CBOE BXE | 14:16:48 |
34 | 4,338.50 | CBOE BXE | 14:16:48 |
34 | 4,338.50 | CBOE BXE | 14:16:48 |
34 | 4,338.50 | CBOE BXE | 14:16:48 |
34 | 4,338.50 | CBOE BXE | 14:16:48 |
34 | 4,338.50 | CBOE BXE | 14:16:48 |
25 | 4,338.50 | CBOE BXE | 14:16:48 |
114 | 4,338.50 | CBOE BXE | 14:16:48 |
59 | 4,338.50 | CBOE BXE | 14:16:48 |
51 | 4,337.50 | LSE | 14:17:22 |
82 | 4,337.50 | CBOE CXE | 14:17:59 |
264 | 4,337.50 | LSE | 14:17:59 |
259 | 4,336.50 | LSE | 14:18:48 |
80 | 4,336.00 | LSE | 14:19:26 |
2 | 4,336.50 | Turquoise | 14:19:37 |
330 | 4,336.50 | Turquoise | 14:19:37 |
136 | 4,336.00 | LSE | 14:19:48 |
301 | 4,336.00 | LSE | 14:20:47 |
500 | 4,336.00 | LSE | 14:21:30 |
59 | 4,336.00 | LSE | 14:21:30 |
106 | 4,337.50 | CBOE CXE | 14:22:55 |
100 | 4,337.50 | CBOE CXE | 14:22:58 |
481 | 4,337.50 | CBOE CXE | 14:23:06 |
426 | 4,337.50 | LSE | 14:24:20 |
204 | 4,336.50 | LSE | 14:25:04 |
114 | 4,337.50 | CBOE CXE | 14:26:03 |
77 | 4,337.50 | Turquoise | 14:26:03 |
382 | 4,337.50 | LSE | 14:26:03 |
244 | 4,338.00 | LSE | 14:26:30 |
322 | 4,337.50 | LSE | 14:27:35 |
78 | 4,337.50 | LSE | 14:27:35 |
28 | 4,338.00 | CBOE CXE | 14:28:30 |
135 | 4,338.00 | CBOE CXE | 14:28:30 |
64 | 4,338.00 | CBOE CXE | 14:28:30 |
50 | 4,337.50 | LSE | 14:28:57 |
128 | 4,337.50 | LSE | 14:28:57 |
131 | 4,337.50 | LSE | 14:28:57 |
92 | 4,337.50 | LSE | 14:28:57 |
101 | 4,337.50 | LSE | 14:28:57 |
85 | 4,337.50 | LSE | 14:29:21 |
70 | 4,337.50 | LSE | 14:30:01 |
139 | 4,337.50 | LSE | 14:30:01 |
312 | 4,335.50 | LSE | 14:30:33 |
317 | 4,339.00 | LSE | 14:31:46 |
41 | 4,339.00 | Turquoise | 14:31:46 |
58 | 4,339.00 | LSE | 14:31:46 |
96 | 4,339.00 | Turquoise | 14:31:46 |
100 | 4,339.00 | Turquoise | 14:31:46 |
55 | 4,339.00 | Turquoise | 14:31:46 |
75 | 4,338.00 | LSE | 14:33:01 |
587 | 4,338.00 | LSE | 14:33:27 |
7 | 4,338.00 | Turquoise | 14:33:27 |
215 | 4,337.50 | CBOE CXE | 14:34:29 |
89 | 4,337.50 | CBOE CXE | 14:34:29 |
281 | 4,337.50 | LSE | 14:34:29 |
184 | 4,336.50 | LSE | 14:34:57 |
275 | 4,334.00 | LSE | 14:35:52 |
113 | 4,333.50 | LSE | 14:35:59 |
206 | 4,334.00 | LSE | 14:36:27 |
191 | 4,331.00 | LSE | 14:37:07 |
285 | 4,329.50 | LSE | 14:37:34 |
152 | 4,328.00 | LSE | 14:38:47 |
20 | 4,328.00 | LSE | 14:38:47 |
247 | 4,328.00 | LSE | 14:38:47 |
53 | 4,328.00 | LSE | 14:38:47 |
10 | 4,327.50 | LSE | 14:38:50 |
20 | 4,327.50 | LSE | 14:38:50 |
40 | 4,330.00 | CBOE BXE | 14:40:11 |
100 | 4,330.00 | CBOE BXE | 14:40:11 |
42 | 4,330.00 | CBOE BXE | 14:40:11 |
182 | 4,330.00 | CBOE BXE | 14:40:11 |
198 | 4,330.00 | CBOE BXE | 14:40:11 |
126 | 4,330.00 | CBOE BXE | 14:40:11 |
158 | 4,328.50 | CBOE CXE | 14:41:23 |
100 | 4,328.50 | Turquoise | 14:41:23 |
2 | 4,328.50 | LSE | 14:41:23 |
128 | 4,328.50 | LSE | 14:41:23 |
131 | 4,328.50 | LSE | 14:41:23 |
92 | 4,328.50 | LSE | 14:41:23 |
167 | 4,327.50 | LSE | 14:42:01 |
184 | 4,327.00 | LSE | 14:42:20 |
174 | 4,324.50 | LSE | 14:42:49 |
190 | 4,324.50 | LSE | 14:43:27 |
739 | 4,327.50 | LSE | 14:44:43 |
115 | 4,326.50 | LSE | 14:45:48 |
61 | 4,328.00 | CBOE BXE | 14:46:42 |
117 | 4,328.00 | CBOE CXE | 14:46:42 |
18 | 4,328.00 | CBOE BXE | 14:46:42 |
175 | 4,328.00 | LSE | 14:46:42 |
31 | 4,328.00 | LSE | 14:46:42 |
184 | 4,328.00 | LSE | 14:46:42 |
108 | 4,328.50 | CBOE CXE | 14:47:29 |
128 | 4,328.50 | LSE | 14:47:29 |
229 | 4,328.50 | LSE | 14:47:29 |
85 | 4,327.50 | LSE | 14:48:18 |
14 | 4,327.00 | CBOE BXE | 14:48:42 |
29 | 4,327.00 | Turquoise | 14:48:42 |
2 | 4,327.00 | LSE | 14:48:42 |
80 | 4,328.50 | CBOE BXE | 14:49:18 |
115 | 4,328.50 | CBOE CXE | 14:49:18 |
397 | 4,328.50 | LSE | 14:49:18 |
97 | 4,328.00 | LSE | 14:49:21 |
175 | 4,326.00 | LSE | 14:49:42 |
21 | 4,326.00 | LSE | 14:50:50 |
213 | 4,326.00 | LSE | 14:50:50 |
214 | 4,326.00 | LSE | 14:50:50 |
57 | 4,326.00 | LSE | 14:50:50 |
86 | 4,325.50 | LSE | 14:51:27 |
215 | 4,326.50 | CBOE CXE | 14:52:06 |
1 | 4,326.50 | LSE | 14:52:06 |
122 | 4,326.50 | LSE | 14:52:07 |
78 | 4,326.50 | CBOE CXE | 14:52:12 |
138 | 4,326.50 | LSE | 14:52:12 |
178 | 4,324.00 | LSE | 14:52:46 |
160 | 4,326.50 | LSE | 14:53:49 |
131 | 4,326.50 | LSE | 14:53:49 |
131 | 4,326.50 | LSE | 14:53:49 |
58 | 4,326.50 | LSE | 14:53:49 |
105 | 4,325.50 | LSE | 14:54:47 |
242 | 4,325.50 | CBOE BXE | 14:55:05 |
160 | 4,325.50 | LSE | 14:55:05 |
145 | 4,325.50 | LSE | 14:55:05 |
15 | 4,325.50 | CBOE CXE | 14:56:16 |
131 | 4,326.00 | LSE | 14:56:22 |
122 | 4,326.00 | CBOE CXE | 14:57:12 |
35 | 4,326.00 | Turquoise | 14:57:12 |
400 | 4,326.00 | LSE | 14:57:12 |
48 | 4,326.00 | Turquoise | 14:57:12 |
117 | 4,326.50 | CBOE CXE | 14:58:40 |
79 | 4,326.50 | Turquoise | 14:58:40 |
378 | 4,326.50 | LSE | 14:58:40 |
40 | 4,326.00 | CBOE BXE | 14:59:41 |
100 | 4,326.00 | CBOE BXE | 14:59:41 |
41 | 4,326.00 | Turquoise | 14:59:41 |
131 | 4,326.00 | LSE | 14:59:41 |
100 | 4,326.00 | Turquoise | 14:59:41 |
121 | 4,326.00 | Turquoise | 14:59:41 |
68 | 4,326.00 | LSE | 14:59:41 |
90 | 4,326.00 | Turquoise | 14:59:41 |
38 | 4,325.50 | CBOE BXE | 15:00:54 |
18 | 4,325.50 | CBOE BXE | 15:00:54 |
41 | 4,325.50 | Turquoise | 15:00:54 |
120 | 4,325.50 | LSE | 15:00:54 |
131 | 4,325.50 | LSE | 15:00:54 |
92 | 4,325.50 | LSE | 15:00:54 |
61 | 4,325.50 | LSE | 15:00:54 |
238 | 4,325.00 | LSE | 15:01:30 |
166 | 4,326.50 | LSE | 15:02:33 |
193 | 4,326.50 | LSE | 15:02:33 |
6 | 4,326.50 | LSE | 15:02:33 |
285 | 4,326.50 | LSE | 15:03:22 |
169 | 4,326.50 | LSE | 15:03:22 |
65 | 4,326.50 | LSE | 15:03:22 |
35 | 4,326.50 | LSE | 15:03:22 |
178 | 4,327.00 | LSE | 15:04:36 |
36 | 4,327.00 | CBOE CXE | 15:05:21 |
24 | 4,327.00 | CBOE CXE | 15:05:21 |
122 | 4,327.00 | LSE | 15:05:21 |
88 | 4,327.00 | LSE | 15:05:21 |
157 | 4,327.00 | LSE | 15:05:21 |
131 | 4,327.00 | LSE | 15:05:21 |
120 | 4,327.00 | LSE | 15:05:21 |
146 | 4,327.50 | CBOE CXE | 15:07:12 |
424 | 4,327.50 | LSE | 15:07:12 |
101 | 4,327.50 | Turquoise | 15:07:12 |
226 | 4,326.00 | LSE | 15:07:43 |
163 | 4,325.00 | LSE | 15:08:50 |
127 | 4,325.50 | LSE | 15:09:42 |
285 | 4,325.50 | LSE | 15:09:42 |
215 | 4,325.50 | CBOE CXE | 15:09:42 |
79 | 4,325.50 | LSE | 15:10:05 |
80 | 4,325.00 | CBOE CXE | 15:10:30 |
273 | 4,325.00 | LSE | 15:10:30 |
195 | 4,324.00 | LSE | 15:10:57 |
179 | 4,324.00 | LSE | 15:11:22 |
144 | 4,324.50 | CBOE CXE | 15:12:46 |
414 | 4,324.50 | LSE | 15:12:46 |
41 | 4,324.50 | Turquoise | 15:12:46 |
86 | 4,324.50 | Turquoise | 15:12:46 |
64 | 4,324.50 | Turquoise | 15:12:46 |
187 | 4,322.50 | LSE | 15:13:15 |
164 | 4,324.00 | LSE | 15:14:26 |
150 | 4,324.00 | LSE | 15:14:26 |
135 | 4,324.00 | LSE | 15:14:26 |
67 | 4,324.00 | LSE | 15:14:26 |
85 | 4,324.50 | LSE | 15:14:52 |
18 | 4,324.50 | CBOE BXE | 15:15:49 |
2 | 4,324.50 | CBOE CXE | 15:15:49 |
215 | 4,324.50 | CBOE CXE | 15:15:49 |
64 | 4,324.50 | LSE | 15:15:49 |
141 | 4,324.50 | LSE | 15:15:51 |
85 | 4,324.50 | LSE | 15:15:51 |
92 | 4,323.50 | LSE | 15:16:20 |
188 | 4,323.00 | LSE | 15:16:38 |
234 | 4,322.50 | LSE | 15:17:15 |
100 | 4,322.00 | LSE | 15:18:04 |
99 | 4,322.00 | LSE | 15:18:05 |
222 | 4,322.50 | LSE | 15:18:35 |
28 | 4,322.50 | Turquoise | 15:18:35 |
41 | 4,322.50 | Turquoise | 15:18:35 |
121 | 4,322.50 | Turquoise | 15:18:35 |
87 | 4,322.50 | Turquoise | 15:18:35 |
100 | 4,322.50 | Turquoise | 15:18:35 |
60 | 4,321.00 | LSE | 15:19:26 |
138 | 4,321.00 | LSE | 15:19:26 |
8 | 4,321.00 | LSE | 15:19:26 |
204 | 4,321.50 | LSE | 15:19:51 |
60 | 4,321.00 | LSE | 15:20:21 |
166 | 4,321.00 | LSE | 15:20:21 |
214 | 4,321.00 | LSE | 15:20:36 |
158 | 4,320.50 | LSE | 15:21:17 |
38 | 4,320.50 | LSE | 15:21:17 |
212 | 4,320.50 | LSE | 15:22:21 |
164 | 4,320.50 | LSE | 15:22:21 |
150 | 4,320.50 | LSE | 15:22:21 |
15 | 4,320.50 | LSE | 15:22:21 |
168 | 4,321.00 | LSE | 15:23:44 |
164 | 4,321.00 | LSE | 15:23:44 |
150 | 4,321.00 | LSE | 15:23:44 |
10 | 4,321.00 | LSE | 15:23:44 |
69 | 4,320.00 | LSE | 15:24:34 |
83 | 4,320.50 | CBOE BXE | 15:25:18 |
126 | 4,320.50 | CBOE CXE | 15:25:18 |
82 | 4,320.50 | Turquoise | 15:25:18 |
218 | 4,320.50 | LSE | 15:25:18 |
90 | 4,320.50 | LSE | 15:25:18 |
100 | 4,320.50 | LSE | 15:25:18 |
19 | 4,320.00 | CBOE BXE | 15:25:18 |
114 | 4,321.00 | CBOE CXE | 15:26:36 |
77 | 4,321.00 | CBOE BXE | 15:26:36 |
367 | 4,321.00 | LSE | 15:26:36 |
76 | 4,321.00 | LSE | 15:26:36 |
120 | 4,319.50 | CBOE CXE | 15:28:02 |
385 | 4,319.50 | LSE | 15:28:02 |
73 | 4,319.50 | LSE | 15:28:02 |
7 | 4,319.50 | LSE | 15:28:02 |
34 | 4,319.50 | Turquoise | 15:29:13 |
84 | 4,319.50 | LSE | 15:29:13 |
109 | 4,319.50 | LSE | 15:29:13 |
150 | 4,319.50 | LSE | 15:29:13 |
164 | 4,319.50 | LSE | 15:29:13 |
1 | 4,320.00 | Turquoise | 15:30:35 |
1 | 4,320.00 | Turquoise | 15:30:36 |
69 | 4,320.00 | Turquoise | 15:30:36 |
131 | 4,320.50 | CBOE CXE | 15:30:57 |
404 | 4,320.50 | LSE | 15:30:57 |
85 | 4,320.50 | LSE | 15:30:57 |
207 | 4,320.00 | LSE | 15:31:17 |
15 | 4,319.50 | LSE | 15:31:46 |
187 | 4,319.00 | LSE | 15:32:00 |
83 | 4,320.00 | CBOE BXE | 15:33:32 |
128 | 4,320.00 | CBOE CXE | 15:33:32 |
406 | 4,320.00 | LSE | 15:33:32 |
164 | 4,319.00 | LSE | 15:34:17 |
150 | 4,319.00 | LSE | 15:34:17 |
92 | 4,319.00 | LSE | 15:34:17 |
199 | 4,319.00 | LSE | 15:34:17 |
201 | 4,317.00 | LSE | 15:35:33 |
273 | 4,316.00 | LSE | 15:35:58 |
33 | 4,317.00 | CBOE BXE | 15:36:37 |
164 | 4,317.00 | LSE | 15:36:37 |
150 | 4,317.00 | LSE | 15:36:37 |
120 | 4,317.00 | LSE | 15:36:37 |
92 | 4,317.00 | LSE | 15:36:37 |
201 | 4,315.50 | LSE | 15:37:19 |
200 | 4,314.00 | LSE | 15:37:38 |
204 | 4,313.50 | LSE | 15:38:04 |
120 | 4,314.00 | CBOE CXE | 15:39:31 |
258 | 4,314.00 | LSE | 15:39:31 |
155 | 4,314.00 | LSE | 15:39:31 |
41 | 4,314.00 | Turquoise | 15:39:31 |
30 | 4,314.00 | Turquoise | 15:39:31 |
217 | 4,313.50 | LSE | 15:40:13 |
398 | 4,314.50 | LSE | 15:41:23 |
41 | 4,314.50 | Turquoise | 15:41:23 |
58 | 4,314.50 | LSE | 15:41:23 |
100 | 4,314.50 | Turquoise | 15:41:23 |
44 | 4,314.50 | LSE | 15:41:50 |
157 | 4,314.50 | LSE | 15:41:50 |
206 | 4,312.50 | LSE | 15:42:47 |
88 | 4,312.50 | CBOE CXE | 15:43:26 |
293 | 4,312.50 | LSE | 15:43:26 |
258 | 4,312.50 | LSE | 15:43:46 |
200 | 4,314.50 | CBOE CXE | 15:45:14 |
119 | 4,315.50 | CBOE CXE | 15:46:01 |
83 | 4,315.50 | Turquoise | 15:46:01 |
378 | 4,315.50 | LSE | 15:46:01 |
164 | 4,315.50 | LSE | 15:46:01 |
24 | 4,315.50 | LSE | 15:46:01 |
506 | 4,315.50 | CBOE CXE | 15:47:11 |
100 | 4,315.00 | CBOE BXE | 15:48:27 |
41 | 4,315.00 | Turquoise | 15:48:27 |
164 | 4,315.00 | LSE | 15:48:27 |
100 | 4,315.00 | Turquoise | 15:48:27 |
150 | 4,315.00 | LSE | 15:48:27 |
89 | 4,315.00 | LSE | 15:48:27 |
62 | 4,314.00 | LSE | 15:48:57 |
38 | 4,313.00 | LSE | 15:49:13 |
143 | 4,313.00 | LSE | 15:49:13 |
90 | 4,311.50 | LSE | 15:49:58 |
108 | 4,311.50 | LSE | 15:49:58 |
26 | 4,313.50 | CBOE CXE | 15:51:11 |
1 | 4,313.50 | CBOE CXE | 15:51:11 |
60 | 4,313.50 | CBOE CXE | 15:51:11 |
215 | 4,313.50 | CBOE CXE | 15:51:11 |
42 | 4,313.50 | CBOE CXE | 15:51:11 |
96 | 4,313.50 | LSE | 15:51:11 |
150 | 4,313.50 | LSE | 15:51:11 |
195 | 4,311.00 | LSE | 15:51:36 |
27 | 4,310.00 | LSE | 15:52:10 |
247 | 4,310.00 | LSE | 15:52:10 |
294 | 4,310.50 | LSE | 15:52:40 |
118 | 4,311.00 | CBOE CXE | 15:53:58 |
78 | 4,311.00 | Turquoise | 15:53:58 |
384 | 4,311.00 | LSE | 15:53:58 |
46 | 4,310.50 | LSE | 15:54:16 |
152 | 4,310.50 | LSE | 15:54:16 |
120 | 4,312.00 | CBOE CXE | 15:55:32 |
387 | 4,312.00 | LSE | 15:55:32 |
41 | 4,312.00 | Turquoise | 15:55:32 |
37 | 4,312.00 | Turquoise | 15:55:32 |
179 | 4,310.50 | LSE | 15:56:02 |
200 | 4,312.50 | CBOE CXE | 15:57:12 |
241 | 4,312.50 | CBOE CXE | 15:57:13 |
59 | 4,312.50 | CBOE CXE | 15:57:13 |
96 | 4,312.50 | LSE | 15:57:51 |
139 | 4,313.50 | CBOE CXE | 15:58:32 |
166 | 4,313.50 | LSE | 15:58:32 |
148 | 4,313.50 | LSE | 15:58:32 |
123 | 4,313.50 | LSE | 15:58:32 |
190 | 4,312.00 | LSE | 15:59:31 |
44 | 4,313.50 | Turquoise | 16:00:17 |
41 | 4,313.50 | Turquoise | 16:00:17 |
41 | 4,313.50 | Turquoise | 16:00:17 |
63 | 4,313.50 | Turquoise | 16:00:17 |
63 | 4,313.50 | Turquoise | 16:00:17 |
41 | 4,314.00 | Turquoise | 16:01:10 |
100 | 4,314.00 | Turquoise | 16:01:10 |
123 | 4,314.00 | LSE | 16:01:10 |
150 | 4,314.00 | LSE | 16:01:10 |
234 | 4,314.00 | LSE | 16:01:10 |
75 | 4,313.50 | LSE | 16:01:25 |
207 | 4,312.00 | LSE | 16:02:08 |
200 | 4,311.00 | CBOE CXE | 16:02:57 |
150 | 4,311.00 | CBOE CXE | 16:02:57 |
51 | 4,311.00 | LSE | 16:02:57 |
123 | 4,313.00 | LSE | 16:03:50 |
46 | 4,313.00 | LSE | 16:03:50 |
150 | 4,313.00 | LSE | 16:03:50 |
56 | 4,313.00 | LSE | 16:03:50 |
46 | 4,313.00 | LSE | 16:04:42 |
226 | 4,313.00 | LSE | 16:04:42 |
150 | 4,313.00 | LSE | 16:04:42 |
79 | 4,313.00 | LSE | 16:04:42 |
79 | 4,311.50 | LSE | 16:05:12 |
23 | 4,312.00 | CBOE BXE | 16:06:02 |
44 | 4,312.00 | Turquoise | 16:06:02 |
53 | 4,312.00 | LSE | 16:06:02 |
45 | 4,312.00 | Turquoise | 16:06:02 |
150 | 4,312.00 | LSE | 16:06:02 |
57 | 4,312.00 | LSE | 16:06:02 |
123 | 4,312.00 | LSE | 16:06:02 |
106 | 4,312.00 | LSE | 16:07:09 |
109 | 4,311.50 | LSE | 16:07:20 |
15 | 4,311.50 | LSE | 16:07:20 |
150 | 4,311.50 | LSE | 16:07:20 |
98 | 4,311.50 | LSE | 16:07:20 |
202 | 4,311.00 | LSE | 16:07:38 |
188 | 4,310.50 | LSE | 16:08:34 |
34 | 4,310.50 | Turquoise | 16:09:05 |
59 | 4,310.50 | LSE | 16:09:05 |
123 | 4,310.50 | LSE | 16:09:05 |
268 | 4,310.50 | LSE | 16:09:05 |
76 | 4,310.50 | LSE | 16:09:05 |
212 | 4,309.00 | LSE | 16:09:43 |
201 | 4,309.00 | LSE | 16:10:21 |
149 | 4,309.50 | LSE | 16:11:15 |
64 | 4,309.50 | LSE | 16:11:15 |
36 | 4,309.50 | LSE | 16:11:15 |
305 | 4,309.50 | LSE | 16:11:15 |
30 | 4,307.00 | CBOE CXE | 16:12:27 |
27 | 4,307.00 | CBOE CXE | 16:12:27 |
110 | 4,307.00 | Turquoise | 16:12:27 |
57 | 4,307.00 | Turquoise | 16:12:27 |
28 | 4,307.00 | Turquoise | 16:12:27 |
2 | 4,308.00 | CBOE CXE | 16:13:08 |
6 | 4,308.00 | CBOE CXE | 16:13:08 |
173 | 4,308.00 | LSE | 16:13:08 |
150 | 4,308.00 | LSE | 16:13:08 |
123 | 4,308.00 | LSE | 16:13:08 |
114 | 4,308.00 | LSE | 16:13:08 |
21 | 4,308.00 | LSE | 16:13:08 |
136 | 4,307.00 | LSE | 16:13:59 |
206 | 4,306.00 | LSE | 16:14:23 |
27 | 4,306.00 | CBOE BXE | 16:14:28 |
178 | 4,306.00 | CBOE BXE | 16:14:28 |
Related Shares:
Unilever