17th Mar 2023 17:06
TRANSACTIONS IN OWN SECURITIES
17 March 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 March 2023 |
Number of ordinary shares purchased:
| 183,000 |
Highest price paid per share:
| GBp 4,100.50 |
Lowest price paid per share:
| GBp 4,033.50 |
Volume weighted average price paid per share:
| GBp 4,063.20 |
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 97,376,750 of its ordinary shares in treasury and has 2,531,917,022 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 4,063.48 | 133,918 |
CBOE BXE | 4,057.84 | 12,595 |
CBOE CXE | 4,064.65 | 21,623 |
Turquoise | 4,063.15 | 14,864 |
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) |
107 | 4,089.50 | LSE | 08:00:25 |
38 | 4,089.50 | CBOE BXE | 08:00:25 |
281 | 4,089.50 | LSE | 08:00:28 |
20 | 4,091.00 | CBOE CXE | 08:01:51 |
20 | 4,091.00 | CBOE BXE | 08:01:51 |
35 | 4,091.00 | CBOE BXE | 08:01:51 |
447 | 4,093.50 | LSE | 08:02:09 |
102 | 4,091.50 | LSE | 08:02:28 |
50 | 4,088.50 | LSE | 08:02:46 |
150 | 4,088.50 | LSE | 08:02:46 |
223 | 4,084.00 | LSE | 08:03:06 |
207 | 4,089.50 | LSE | 08:03:50 |
204 | 4,086.50 | LSE | 08:04:26 |
186 | 4,085.00 | LSE | 08:04:34 |
597 | 4,090.00 | LSE | 08:05:55 |
87 | 4,090.00 | CBOE CXE | 08:05:55 |
84 | 4,093.00 | LSE | 08:06:23 |
95 | 4,087.50 | LSE | 08:06:54 |
210 | 4,087.50 | LSE | 08:07:19 |
275 | 4,086.50 | LSE | 08:07:26 |
417 | 4,087.50 | LSE | 08:08:03 |
176 | 4,088.50 | LSE | 08:08:41 |
276 | 4,087.50 | LSE | 08:08:56 |
274 | 4,087.50 | LSE | 08:09:29 |
91 | 4,086.50 | LSE | 08:09:35 |
197 | 4,086.50 | LSE | 08:09:35 |
312 | 4,086.00 | LSE | 08:10:17 |
233 | 4,086.00 | LSE | 08:10:57 |
15 | 4,089.50 | LSE | 08:12:01 |
268 | 4,089.50 | LSE | 08:12:01 |
293 | 4,089.50 | LSE | 08:12:02 |
115 | 4,088.50 | LSE | 08:12:25 |
10 | 4,089.00 | LSE | 08:13:02 |
205 | 4,089.00 | LSE | 08:13:02 |
70 | 4,088.50 | LSE | 08:13:23 |
176 | 4,088.50 | LSE | 08:13:23 |
222 | 4,087.00 | LSE | 08:13:50 |
135 | 4,086.00 | LSE | 08:14:33 |
119 | 4,086.00 | LSE | 08:14:33 |
576 | 4,093.50 | LSE | 08:15:58 |
122 | 4,093.50 | CBOE CXE | 08:15:58 |
241 | 4,093.00 | LSE | 08:16:41 |
260 | 4,091.00 | LSE | 08:17:03 |
223 | 4,090.00 | LSE | 08:17:19 |
255 | 4,086.50 | LSE | 08:18:28 |
251 | 4,085.00 | LSE | 08:18:48 |
600 | 4,087.50 | LSE | 08:19:46 |
141 | 4,087.50 | CBOE CXE | 08:19:46 |
355 | 4,091.50 | LSE | 08:21:13 |
62 | 4,091.50 | LSE | 08:21:13 |
254 | 4,092.00 | LSE | 08:21:25 |
383 | 4,093.50 | LSE | 08:22:20 |
102 | 4,091.50 | LSE | 08:22:49 |
215 | 4,091.00 | LSE | 08:23:04 |
205 | 4,090.00 | LSE | 08:23:48 |
15 | 4,090.00 | LSE | 08:23:48 |
235 | 4,091.00 | LSE | 08:24:08 |
239 | 4,090.50 | LSE | 08:25:01 |
163 | 4,090.00 | LSE | 08:25:04 |
100 | 4,093.50 | Turquoise | 08:26:15 |
85 | 4,093.50 | Turquoise | 08:26:15 |
63 | 4,093.50 | Turquoise | 08:26:15 |
100 | 4,093.50 | CBOE BXE | 08:26:15 |
33 | 4,093.50 | CBOE BXE | 08:26:15 |
53 | 4,093.50 | CBOE BXE | 08:26:15 |
67 | 4,093.50 | Turquoise | 08:26:15 |
27 | 4,093.50 | Turquoise | 08:26:15 |
81 | 4,093.50 | CBOE BXE | 08:26:20 |
34 | 4,093.50 | CBOE CXE | 08:26:20 |
60 | 4,094.00 | Turquoise | 08:27:59 |
42 | 4,094.00 | Turquoise | 08:27:59 |
160 | 4,094.00 | LSE | 08:27:59 |
45 | 4,094.00 | LSE | 08:27:59 |
22 | 4,094.00 | CBOE BXE | 08:27:59 |
100 | 4,094.00 | CBOE CXE | 08:27:59 |
110 | 4,094.00 | CBOE CXE | 08:27:59 |
145 | 4,094.00 | LSE | 08:28:45 |
206 | 4,093.00 | LSE | 08:28:53 |
223 | 4,092.00 | LSE | 08:28:59 |
204 | 4,090.50 | LSE | 08:29:23 |
243 | 4,096.00 | CBOE CXE | 08:31:02 |
397 | 4,096.00 | CBOE CXE | 08:31:02 |
221 | 4,094.00 | LSE | 08:32:15 |
47 | 4,093.50 | Turquoise | 08:32:52 |
21 | 4,093.50 | Turquoise | 08:32:52 |
25 | 4,093.50 | CBOE BXE | 08:32:52 |
51 | 4,093.50 | LSE | 08:32:52 |
43 | 4,094.00 | Turquoise | 08:32:52 |
24 | 4,094.00 | Turquoise | 08:32:52 |
98 | 4,093.50 | LSE | 08:32:52 |
100 | 4,094.00 | CBOE BXE | 08:32:52 |
419 | 4,098.00 | LSE | 08:34:00 |
126 | 4,098.00 | CBOE CXE | 08:34:00 |
69 | 4,098.00 | LSE | 08:34:00 |
42 | 4,098.00 | LSE | 08:34:00 |
157 | 4,097.00 | LSE | 08:34:56 |
46 | 4,097.00 | LSE | 08:34:56 |
215 | 4,096.00 | LSE | 08:35:07 |
238 | 4,097.00 | LSE | 08:36:25 |
80 | 4,097.00 | LSE | 08:36:25 |
101 | 4,097.00 | LSE | 08:36:25 |
80 | 4,097.00 | LSE | 08:36:25 |
15 | 4,097.00 | LSE | 08:36:25 |
77 | 4,095.50 | LSE | 08:36:56 |
34 | 4,095.50 | LSE | 08:37:57 |
85 | 4,095.50 | LSE | 08:37:57 |
84 | 4,095.50 | LSE | 08:37:57 |
249 | 4,095.50 | LSE | 08:37:57 |
100 | 4,095.50 | LSE | 08:37:57 |
44 | 4,095.50 | LSE | 08:37:57 |
100 | 4,095.50 | LSE | 08:38:48 |
88 | 4,095.50 | LSE | 08:38:48 |
113 | 4,097.50 | LSE | 08:39:59 |
85 | 4,097.50 | LSE | 08:39:59 |
84 | 4,097.50 | LSE | 08:39:59 |
101 | 4,097.50 | LSE | 08:39:59 |
20 | 4,097.50 | CBOE BXE | 08:39:59 |
1 | 4,097.50 | CBOE CXE | 08:39:59 |
100 | 4,097.50 | CBOE BXE | 08:39:59 |
90 | 4,096.50 | LSE | 08:40:17 |
152 | 4,094.50 | LSE | 08:40:56 |
16 | 4,094.50 | LSE | 08:40:58 |
11 | 4,093.00 | LSE | 08:41:25 |
194 | 4,093.00 | LSE | 08:41:25 |
181 | 4,091.00 | LSE | 08:41:43 |
52 | 4,090.50 | Turquoise | 08:43:32 |
54 | 4,090.50 | CBOE CXE | 08:43:32 |
27 | 4,090.50 | CBOE BXE | 08:43:32 |
80 | 4,090.50 | CBOE CXE | 08:43:32 |
20 | 4,091.00 | CBOE BXE | 08:43:32 |
100 | 4,091.00 | CBOE BXE | 08:43:32 |
132 | 4,091.00 | CBOE BXE | 08:43:32 |
159 | 4,089.50 | LSE | 08:44:02 |
89 | 4,090.50 | Turquoise | 08:45:10 |
554 | 4,090.50 | LSE | 08:45:10 |
163 | 4,090.00 | LSE | 08:45:50 |
20 | 4,089.50 | CBOE BXE | 08:47:36 |
215 | 4,089.50 | CBOE CXE | 08:47:36 |
215 | 4,089.50 | CBOE CXE | 08:47:36 |
2 | 4,089.50 | CBOE CXE | 08:47:42 |
9 | 4,089.50 | CBOE CXE | 08:47:43 |
197 | 4,089.50 | CBOE CXE | 08:47:43 |
12 | 4,092.00 | CBOE CXE | 08:49:13 |
9 | 4,094.00 | CBOE CXE | 08:49:44 |
763 | 4,094.00 | CBOE CXE | 08:49:44 |
16 | 4,092.50 | LSE | 08:51:00 |
164 | 4,092.50 | LSE | 08:51:00 |
172 | 4,091.50 | LSE | 08:51:05 |
89 | 4,093.00 | LSE | 08:52:55 |
215 | 4,095.50 | CBOE CXE | 08:53:08 |
91 | 4,095.50 | CBOE CXE | 08:53:08 |
150 | 4,098.50 | LSE | 08:53:51 |
348 | 4,098.50 | LSE | 08:53:52 |
126 | 4,098.50 | CBOE CXE | 08:53:52 |
175 | 4,094.50 | LSE | 08:54:56 |
168 | 4,093.00 | LSE | 08:55:00 |
25 | 4,091.00 | LSE | 08:55:53 |
124 | 4,091.00 | LSE | 08:55:53 |
25 | 4,091.00 | LSE | 08:55:53 |
64 | 4,094.00 | LSE | 08:57:25 |
86 | 4,094.00 | Turquoise | 08:57:27 |
244 | 4,094.00 | LSE | 08:57:27 |
278 | 4,094.00 | LSE | 08:57:27 |
160 | 4,091.50 | LSE | 08:58:06 |
159 | 4,089.50 | LSE | 08:58:40 |
51 | 4,088.00 | LSE | 08:59:07 |
117 | 4,088.00 | LSE | 08:59:07 |
57 | 4,091.00 | CBOE CXE | 09:00:56 |
204 | 4,091.00 | Turquoise | 09:00:58 |
262 | 4,091.00 | CBOE CXE | 09:00:58 |
173 | 4,091.00 | CBOE CXE | 09:00:58 |
187 | 4,088.50 | LSE | 09:01:42 |
83 | 4,090.50 | Turquoise | 09:03:34 |
504 | 4,090.50 | LSE | 09:03:34 |
166 | 4,090.50 | CBOE CXE | 09:03:34 |
195 | 4,089.50 | LSE | 09:03:56 |
538 | 4,094.00 | LSE | 09:06:22 |
176 | 4,094.00 | CBOE CXE | 09:06:22 |
183 | 4,093.00 | LSE | 09:06:37 |
172 | 4,091.50 | LSE | 09:08:26 |
23 | 4,091.50 | Turquoise | 09:08:57 |
100 | 4,091.50 | Turquoise | 09:08:57 |
44 | 4,091.50 | Turquoise | 09:08:57 |
43 | 4,091.50 | Turquoise | 09:08:57 |
97 | 4,091.50 | Turquoise | 09:08:57 |
44 | 4,091.50 | Turquoise | 09:08:57 |
100 | 4,091.50 | Turquoise | 09:08:57 |
214 | 4,091.50 | Turquoise | 09:08:57 |
22 | 4,090.00 | LSE | 09:08:59 |
170 | 4,089.50 | LSE | 09:09:31 |
416 | 4,088.50 | LSE | 09:11:39 |
62 | 4,088.50 | LSE | 09:11:53 |
70 | 4,089.00 | LSE | 09:11:58 |
85 | 4,089.00 | LSE | 09:13:32 |
84 | 4,089.00 | LSE | 09:13:32 |
14 | 4,089.00 | CBOE BXE | 09:13:32 |
17 | 4,089.00 | CBOE CXE | 09:13:32 |
241 | 4,089.00 | LSE | 09:13:32 |
44 | 4,089.00 | CBOE BXE | 09:13:32 |
40 | 4,089.00 | CBOE CXE | 09:13:32 |
45 | 4,089.00 | CBOE BXE | 09:13:32 |
61 | 4,088.00 | LSE | 09:13:53 |
18 | 4,088.00 | LSE | 09:13:53 |
22 | 4,088.00 | LSE | 09:13:53 |
51 | 4,087.50 | LSE | 09:14:33 |
161 | 4,087.50 | LSE | 09:14:50 |
145 | 4,087.50 | LSE | 09:15:16 |
163 | 4,087.00 | LSE | 09:15:40 |
175 | 4,087.00 | LSE | 09:16:04 |
82 | 4,090.50 | LSE | 09:17:36 |
196 | 4,090.50 | LSE | 09:17:36 |
179 | 4,090.50 | LSE | 09:17:36 |
84 | 4,090.50 | LSE | 09:17:36 |
83 | 4,090.50 | LSE | 09:17:36 |
63 | 4,093.00 | Turquoise | 09:19:38 |
43 | 4,093.00 | Turquoise | 09:19:38 |
44 | 4,093.00 | Turquoise | 09:19:38 |
34 | 4,093.00 | Turquoise | 09:19:38 |
95 | 4,093.00 | Turquoise | 09:19:38 |
22 | 4,093.00 | Turquoise | 09:19:38 |
43 | 4,093.00 | Turquoise | 09:19:38 |
44 | 4,093.00 | Turquoise | 09:19:38 |
112 | 4,093.00 | Turquoise | 09:19:38 |
89 | 4,093.00 | Turquoise | 09:19:38 |
67 | 4,093.00 | Turquoise | 09:19:38 |
169 | 4,090.00 | LSE | 09:21:30 |
25 | 4,089.50 | LSE | 09:21:44 |
51 | 4,089.50 | LSE | 09:21:44 |
201 | 4,089.50 | LSE | 09:21:44 |
25 | 4,089.50 | LSE | 09:21:44 |
166 | 4,088.50 | LSE | 09:21:46 |
154 | 4,087.00 | LSE | 09:22:20 |
84 | 4,089.50 | Turquoise | 09:24:14 |
404 | 4,089.50 | LSE | 09:24:14 |
137 | 4,089.50 | CBOE CXE | 09:24:14 |
70 | 4,093.00 | Turquoise | 09:26:15 |
180 | 4,093.00 | LSE | 09:26:15 |
100 | 4,093.00 | Turquoise | 09:26:15 |
95 | 4,093.00 | Turquoise | 09:26:15 |
96 | 4,093.00 | Turquoise | 09:26:15 |
50 | 4,093.00 | Turquoise | 09:26:15 |
50 | 4,091.50 | Turquoise | 09:28:17 |
180 | 4,091.50 | LSE | 09:28:17 |
76 | 4,091.50 | LSE | 09:28:17 |
56 | 4,091.50 | LSE | 09:28:17 |
26 | 4,091.50 | CBOE BXE | 09:28:17 |
95 | 4,091.50 | CBOE CXE | 09:28:17 |
21 | 4,091.50 | CBOE CXE | 09:28:17 |
24 | 4,091.50 | CBOE CXE | 09:28:17 |
13 | 4,095.00 | CBOE BXE | 09:30:19 |
654 | 4,095.00 | CBOE BXE | 09:30:22 |
166 | 4,095.00 | LSE | 09:31:41 |
23 | 4,095.00 | Turquoise | 09:32:55 |
30 | 4,095.00 | Turquoise | 09:32:55 |
110 | 4,095.00 | Turquoise | 09:33:00 |
307 | 4,095.00 | LSE | 09:33:00 |
140 | 4,095.00 | LSE | 09:33:00 |
4 | 4,095.00 | LSE | 09:33:00 |
24 | 4,094.00 | LSE | 09:34:21 |
293 | 4,093.00 | LSE | 09:34:24 |
36 | 4,095.50 | LSE | 09:35:54 |
204 | 4,095.50 | LSE | 09:36:00 |
60 | 4,096.00 | CBOE BXE | 09:36:02 |
4 | 4,096.00 | CBOE BXE | 09:36:02 |
79 | 4,096.00 | CBOE BXE | 09:36:03 |
66 | 4,099.00 | LSE | 09:37:29 |
90 | 4,099.50 | LSE | 09:37:32 |
100 | 4,100.00 | CBOE BXE | 09:37:45 |
62 | 4,100.50 | Turquoise | 09:37:56 |
100 | 4,100.50 | Turquoise | 09:37:56 |
91 | 4,100.50 | Turquoise | 09:37:56 |
32 | 4,100.50 | CBOE BXE | 09:37:56 |
96 | 4,100.50 | Turquoise | 09:37:56 |
100 | 4,100.50 | CBOE BXE | 09:37:56 |
82 | 4,100.50 | CBOE BXE | 09:37:56 |
60 | 4,100.50 | Turquoise | 09:37:56 |
157 | 4,100.00 | LSE | 09:39:49 |
306 | 4,099.00 | LSE | 09:40:22 |
155 | 4,098.00 | LSE | 09:40:24 |
153 | 4,097.00 | LSE | 09:40:40 |
201 | 4,097.50 | LSE | 09:42:34 |
433 | 4,097.50 | LSE | 09:42:34 |
158 | 4,096.00 | LSE | 09:43:36 |
56 | 4,095.00 | LSE | 09:44:14 |
83 | 4,095.00 | LSE | 09:44:14 |
162 | 4,094.00 | LSE | 09:45:00 |
147 | 4,093.00 | LSE | 09:45:09 |
33 | 4,094.00 | Turquoise | 09:46:35 |
44 | 4,094.00 | Turquoise | 09:46:35 |
43 | 4,094.00 | Turquoise | 09:46:35 |
34 | 4,094.00 | CBOE CXE | 09:46:35 |
96 | 4,094.00 | Turquoise | 09:46:35 |
96 | 4,094.00 | Turquoise | 09:46:35 |
50 | 4,094.00 | CBOE CXE | 09:46:35 |
54 | 4,094.00 | CBOE CXE | 09:46:35 |
49 | 4,094.00 | CBOE CXE | 09:46:35 |
29 | 4,094.00 | CBOE CXE | 09:46:35 |
88 | 4,092.50 | LSE | 09:47:18 |
143 | 4,091.00 | LSE | 09:49:05 |
185 | 4,092.00 | CBOE CXE | 09:49:38 |
77 | 4,092.00 | LSE | 09:49:38 |
66 | 4,092.00 | LSE | 09:49:57 |
93 | 4,092.00 | LSE | 09:49:57 |
85 | 4,093.00 | CBOE CXE | 09:50:39 |
188 | 4,093.00 | Turquoise | 09:50:39 |
100 | 4,093.00 | CBOE CXE | 09:50:39 |
30 | 4,093.00 | CBOE CXE | 09:50:46 |
217 | 4,093.00 | CBOE CXE | 09:50:46 |
54 | 4,094.00 | LSE | 09:52:59 |
89 | 4,094.50 | Turquoise | 09:53:43 |
6 | 4,094.50 | LSE | 09:53:43 |
139 | 4,094.50 | CBOE CXE | 09:53:43 |
442 | 4,094.50 | LSE | 09:53:43 |
100 | 4,094.50 | Turquoise | 09:53:43 |
45 | 4,094.50 | CBOE CXE | 09:53:43 |
149 | 4,093.00 | LSE | 09:54:24 |
68 | 4,093.00 | LSE | 09:54:53 |
86 | 4,093.00 | LSE | 09:54:54 |
10 | 4,093.00 | LSE | 09:54:54 |
146 | 4,091.50 | LSE | 09:55:29 |
41 | 4,090.00 | LSE | 09:56:14 |
35 | 4,090.00 | LSE | 09:56:14 |
41 | 4,090.00 | LSE | 09:56:14 |
34 | 4,093.00 | LSE | 09:58:16 |
578 | 4,093.00 | LSE | 09:58:16 |
131 | 4,093.00 | CBOE BXE | 09:58:16 |
142 | 4,092.50 | LSE | 10:00:05 |
177 | 4,091.50 | LSE | 10:01:07 |
89 | 4,092.00 | LSE | 10:01:58 |
46 | 4,092.00 | CBOE CXE | 10:02:02 |
459 | 4,092.50 | LSE | 10:02:22 |
95 | 4,092.50 | Turquoise | 10:02:22 |
152 | 4,092.50 | CBOE CXE | 10:02:22 |
138 | 4,091.50 | LSE | 10:03:36 |
87 | 4,091.00 | LSE | 10:03:38 |
82 | 4,091.00 | LSE | 10:03:48 |
145 | 4,090.00 | LSE | 10:04:28 |
44 | 4,093.00 | Turquoise | 10:05:54 |
79 | 4,093.00 | LSE | 10:05:54 |
100 | 4,093.00 | Turquoise | 10:05:54 |
106 | 4,093.00 | LSE | 10:05:54 |
105 | 4,093.00 | LSE | 10:05:54 |
132 | 4,093.00 | LSE | 10:05:54 |
14 | 4,093.00 | LSE | 10:05:54 |
100 | 4,093.50 | Turquoise | 10:07:59 |
106 | 4,093.50 | LSE | 10:07:59 |
60 | 4,093.50 | LSE | 10:07:59 |
100 | 4,093.50 | CBOE BXE | 10:07:59 |
105 | 4,093.50 | LSE | 10:07:59 |
101 | 4,093.50 | LSE | 10:07:59 |
42 | 4,093.50 | CBOE CXE | 10:07:59 |
51 | 4,096.50 | LSE | 10:09:24 |
252 | 4,096.50 | LSE | 10:09:25 |
1,325 | 4,083.50 | LSE | 10:15:23 |
389 | 4,084.50 | LSE | 10:15:24 |
168 | 4,079.50 | LSE | 10:16:40 |
20 | 4,076.50 | CBOE BXE | 10:18:06 |
77 | 4,077.00 | LSE | 10:18:18 |
112 | 4,077.00 | CBOE CXE | 10:18:18 |
459 | 4,077.00 | LSE | 10:18:18 |
17 | 4,077.00 | LSE | 10:18:18 |
389 | 4,075.50 | LSE | 10:20:03 |
203 | 4,076.50 | LSE | 10:22:10 |
63 | 4,076.50 | LSE | 10:22:10 |
64 | 4,076.50 | CBOE CXE | 10:22:10 |
98 | 4,076.50 | CBOE CXE | 10:22:10 |
200 | 4,076.50 | CBOE CXE | 10:22:10 |
10 | 4,076.50 | LSE | 10:22:12 |
27 | 4,076.50 | LSE | 10:22:14 |
49 | 4,075.50 | LSE | 10:22:30 |
22 | 4,074.50 | LSE | 10:22:54 |
57 | 4,076.00 | LSE | 10:23:07 |
79 | 4,076.00 | LSE | 10:23:07 |
69 | 4,075.50 | LSE | 10:23:53 |
69 | 4,075.50 | LSE | 10:23:53 |
13 | 4,075.50 | LSE | 10:23:53 |
34 | 4,080.50 | CBOE CXE | 10:25:44 |
25 | 4,080.50 | CBOE CXE | 10:25:44 |
651 | 4,081.00 | LSE | 10:25:44 |
69 | 4,081.00 | LSE | 10:27:52 |
69 | 4,081.00 | LSE | 10:27:52 |
3 | 4,081.00 | LSE | 10:27:52 |
398 | 4,081.50 | LSE | 10:28:34 |
159 | 4,080.50 | LSE | 10:28:34 |
32 | 4,080.50 | Turquoise | 10:30:52 |
232 | 4,080.50 | LSE | 10:30:52 |
34 | 4,080.50 | LSE | 10:30:52 |
20 | 4,080.50 | LSE | 10:30:53 |
215 | 4,081.00 | CBOE CXE | 10:30:53 |
168 | 4,081.00 | CBOE CXE | 10:30:53 |
22 | 4,080.00 | LSE | 10:31:14 |
146 | 4,079.00 | LSE | 10:31:45 |
145 | 4,078.00 | LSE | 10:31:58 |
274 | 4,080.50 | LSE | 10:34:16 |
81 | 4,080.50 | CBOE CXE | 10:34:16 |
230 | 4,079.50 | LSE | 10:34:49 |
161 | 4,078.50 | LSE | 10:35:00 |
137 | 4,077.50 | LSE | 10:35:35 |
79 | 4,077.50 | LSE | 10:36:55 |
86 | 4,078.00 | Turquoise | 10:36:55 |
20 | 4,078.00 | CBOE BXE | 10:36:55 |
46 | 4,078.00 | CBOE BXE | 10:36:55 |
44 | 4,078.00 | CBOE BXE | 10:36:55 |
132 | 4,078.00 | CBOE BXE | 10:36:55 |
19 | 4,078.00 | Turquoise | 10:36:55 |
64 | 4,078.00 | CBOE BXE | 10:36:55 |
100 | 4,078.00 | CBOE BXE | 10:36:55 |
155 | 4,075.00 | LSE | 10:37:32 |
69 | 4,073.00 | LSE | 10:39:38 |
69 | 4,073.00 | LSE | 10:39:38 |
10 | 4,073.00 | LSE | 10:39:38 |
54 | 4,072.00 | CBOE CXE | 10:40:08 |
351 | 4,072.00 | LSE | 10:40:08 |
27 | 4,072.00 | LSE | 10:40:09 |
166 | 4,071.00 | LSE | 10:40:14 |
539 | 4,074.50 | LSE | 10:42:39 |
135 | 4,074.50 | CBOE CXE | 10:42:39 |
119 | 4,072.50 | LSE | 10:44:14 |
28 | 4,071.50 | LSE | 10:45:20 |
255 | 4,071.50 | LSE | 10:45:20 |
270 | 4,070.00 | LSE | 10:46:03 |
140 | 4,069.50 | LSE | 10:46:05 |
34 | 4,068.50 | LSE | 10:47:25 |
100 | 4,068.50 | LSE | 10:47:25 |
173 | 4,068.50 | LSE | 10:48:36 |
168 | 4,068.50 | LSE | 10:48:36 |
101 | 4,068.50 | LSE | 10:48:36 |
164 | 4,068.50 | LSE | 10:48:36 |
40 | 4,068.50 | LSE | 10:48:36 |
143 | 4,065.00 | LSE | 10:49:51 |
131 | 4,063.50 | LSE | 10:49:59 |
139 | 4,064.50 | LSE | 10:50:10 |
112 | 4,065.50 | LSE | 10:50:44 |
148 | 4,067.00 | LSE | 10:51:21 |
132 | 4,069.50 | LSE | 10:52:24 |
285 | 4,070.50 | LSE | 10:52:48 |
122 | 4,071.00 | LSE | 10:53:22 |
127 | 4,069.50 | LSE | 10:54:13 |
149 | 4,072.00 | LSE | 10:54:30 |
127 | 4,072.00 | LSE | 10:55:59 |
347 | 4,074.00 | LSE | 10:56:29 |
81 | 4,074.00 | LSE | 10:57:14 |
142 | 4,073.00 | LSE | 10:57:29 |
125 | 4,073.00 | LSE | 10:58:14 |
215 | 4,074.00 | CBOE CXE | 10:59:47 |
215 | 4,074.00 | CBOE CXE | 10:59:47 |
262 | 4,074.00 | LSE | 11:00:03 |
23 | 4,072.50 | LSE | 11:00:11 |
117 | 4,077.50 | LSE | 11:02:20 |
154 | 4,077.50 | LSE | 11:02:20 |
105 | 4,077.50 | LSE | 11:02:56 |
69 | 4,077.50 | LSE | 11:02:58 |
69 | 4,077.50 | LSE | 11:02:58 |
171 | 4,077.50 | LSE | 11:02:58 |
149 | 4,075.00 | LSE | 11:03:15 |
133 | 4,073.00 | LSE | 11:03:47 |
230 | 4,077.00 | LSE | 11:05:53 |
20 | 4,077.00 | LSE | 11:05:53 |
215 | 4,077.00 | Turquoise | 11:05:53 |
20 | 4,077.00 | CBOE BXE | 11:05:53 |
20 | 4,077.00 | CBOE CXE | 11:05:53 |
182 | 4,077.00 | LSE | 11:06:55 |
89 | 4,081.00 | LSE | 11:08:26 |
359 | 4,081.50 | Turquoise | 11:08:32 |
210 | 4,081.50 | Turquoise | 11:08:32 |
562 | 4,086.00 | LSE | 11:11:49 |
100 | 4,086.00 | Turquoise | 11:11:49 |
144 | 4,086.00 | CBOE CXE | 11:11:49 |
393 | 4,086.50 | LSE | 11:14:01 |
130 | 4,085.50 | LSE | 11:14:09 |
423 | 4,086.50 | LSE | 11:15:51 |
120 | 4,085.50 | LSE | 11:16:31 |
47 | 4,085.00 | LSE | 11:16:44 |
69 | 4,085.00 | LSE | 11:16:44 |
140 | 4,084.00 | LSE | 11:17:19 |
133 | 4,083.00 | LSE | 11:17:21 |
120 | 4,083.00 | LSE | 11:18:36 |
18 | 4,082.00 | LSE | 11:18:39 |
117 | 4,082.00 | LSE | 11:18:39 |
105 | 4,081.00 | LSE | 11:19:02 |
477 | 4,081.50 | LSE | 11:21:09 |
119 | 4,081.50 | CBOE CXE | 11:21:09 |
62 | 4,080.50 | LSE | 11:21:47 |
11 | 4,082.00 | LSE | 11:22:23 |
241 | 4,082.00 | LSE | 11:22:23 |
133 | 4,081.00 | LSE | 11:22:56 |
200 | 4,081.00 | CBOE CXE | 11:25:13 |
374 | 4,082.00 | LSE | 11:26:11 |
520 | 4,082.00 | LSE | 11:27:48 |
118 | 4,082.00 | CBOE CXE | 11:27:48 |
47 | 4,080.50 | LSE | 11:28:00 |
119 | 4,077.50 | LSE | 11:28:20 |
478 | 4,082.00 | LSE | 11:30:57 |
116 | 4,082.00 | CBOE CXE | 11:30:57 |
23 | 4,082.00 | LSE | 11:31:33 |
112 | 4,080.50 | LSE | 11:31:55 |
15 | 4,080.50 | LSE | 11:31:55 |
88 | 4,086.50 | LSE | 11:34:00 |
86 | 4,086.50 | LSE | 11:34:00 |
101 | 4,086.50 | LSE | 11:34:00 |
328 | 4,086.50 | LSE | 11:34:00 |
25 | 4,084.00 | LSE | 11:35:21 |
95 | 4,082.50 | LSE | 11:35:44 |
47 | 4,082.50 | LSE | 11:35:55 |
45 | 4,082.50 | LSE | 11:35:55 |
49 | 4,082.50 | LSE | 11:35:57 |
34 | 4,083.50 | Turquoise | 11:37:25 |
43 | 4,083.50 | Turquoise | 11:37:25 |
44 | 4,083.50 | Turquoise | 11:37:25 |
106 | 4,083.50 | Turquoise | 11:37:25 |
369 | 4,083.50 | Turquoise | 11:37:25 |
119 | 4,081.00 | LSE | 11:40:01 |
210 | 4,084.50 | LSE | 11:41:02 |
128 | 4,084.50 | LSE | 11:41:02 |
131 | 4,085.00 | Turquoise | 11:41:12 |
253 | 4,085.00 | CBOE CXE | 11:41:12 |
63 | 4,085.00 | LSE | 11:44:05 |
143 | 4,085.00 | LSE | 11:44:05 |
483 | 4,085.00 | LSE | 11:44:05 |
27 | 4,082.50 | LSE | 11:44:19 |
91 | 4,081.00 | LSE | 11:44:54 |
22 | 4,080.00 | LSE | 11:45:09 |
42 | 4,078.50 | LSE | 11:45:37 |
55 | 4,078.50 | LSE | 11:45:37 |
120 | 4,076.50 | LSE | 11:46:37 |
215 | 4,077.00 | CBOE BXE | 11:48:06 |
375 | 4,077.00 | CBOE BXE | 11:48:06 |
68 | 4,077.00 | LSE | 11:48:55 |
45 | 4,077.00 | LSE | 11:49:52 |
248 | 4,076.50 | LSE | 11:50:16 |
73 | 4,077.50 | LSE | 11:52:09 |
81 | 4,077.50 | LSE | 11:52:09 |
172 | 4,077.50 | LSE | 11:52:09 |
200 | 4,076.50 | LSE | 11:53:41 |
61 | 4,076.50 | CBOE CXE | 11:53:41 |
175 | 4,076.50 | LSE | 11:53:41 |
162 | 4,076.50 | LSE | 11:55:12 |
80 | 4,077.00 | LSE | 11:55:12 |
81 | 4,077.00 | LSE | 11:55:12 |
16 | 4,076.50 | CBOE BXE | 11:55:12 |
101 | 4,077.00 | LSE | 11:55:12 |
49 | 4,077.00 | LSE | 11:55:12 |
215 | 4,077.00 | CBOE CXE | 11:57:17 |
19 | 4,077.00 | CBOE CXE | 11:57:17 |
215 | 4,077.00 | CBOE CXE | 11:57:17 |
206 | 4,077.00 | CBOE CXE | 11:57:17 |
44 | 4,077.00 | Turquoise | 11:59:47 |
43 | 4,077.00 | Turquoise | 11:59:47 |
173 | 4,077.00 | LSE | 11:59:47 |
71 | 4,077.00 | LSE | 11:59:47 |
81 | 4,077.00 | LSE | 11:59:47 |
82 | 4,077.00 | LSE | 11:59:47 |
44 | 4,077.00 | Turquoise | 11:59:47 |
19 | 4,077.00 | Turquoise | 11:59:47 |
139 | 4,078.50 | LSE | 12:00:22 |
222 | 4,081.00 | LSE | 12:02:50 |
215 | 4,081.00 | CBOE CXE | 12:02:50 |
215 | 4,081.00 | CBOE CXE | 12:02:50 |
27 | 4,081.00 | LSE | 12:02:51 |
22 | 4,079.50 | LSE | 12:03:17 |
123 | 4,078.00 | LSE | 12:04:11 |
100 | 4,078.00 | CBOE BXE | 12:05:53 |
215 | 4,078.00 | CBOE CXE | 12:05:53 |
96 | 4,078.00 | CBOE BXE | 12:05:53 |
174 | 4,078.00 | CBOE CXE | 12:05:53 |
138 | 4,077.50 | LSE | 12:07:14 |
136 | 4,077.00 | LSE | 12:07:53 |
127 | 4,076.00 | LSE | 12:09:04 |
69 | 4,075.00 | LSE | 12:09:17 |
265 | 4,075.00 | LSE | 12:09:17 |
81 | 4,075.00 | CBOE CXE | 12:09:17 |
123 | 4,073.00 | LSE | 12:10:06 |
72 | 4,074.50 | LSE | 12:11:59 |
34 | 4,074.50 | Turquoise | 12:11:59 |
82 | 4,074.50 | LSE | 12:11:59 |
34 | 4,074.50 | Turquoise | 12:11:59 |
38 | 4,074.50 | CBOE BXE | 12:11:59 |
81 | 4,074.50 | LSE | 12:11:59 |
59 | 4,074.50 | CBOE CXE | 12:11:59 |
38 | 4,074.50 | CBOE BXE | 12:11:59 |
157 | 4,074.50 | LSE | 12:11:59 |
115 | 4,073.00 | LSE | 12:13:36 |
246 | 4,072.00 | LSE | 12:14:12 |
80 | 4,071.00 | LSE | 12:16:18 |
8 | 4,071.00 | LSE | 12:16:18 |
51 | 4,069.50 | LSE | 12:16:56 |
290 | 4,069.50 | LSE | 12:16:56 |
230 | 4,068.50 | LSE | 12:17:01 |
134 | 4,067.00 | LSE | 12:18:08 |
10 | 4,067.50 | LSE | 12:19:54 |
92 | 4,067.50 | LSE | 12:19:54 |
80 | 4,067.50 | LSE | 12:19:54 |
146 | 4,067.50 | LSE | 12:20:16 |
87 | 4,067.50 | CBOE CXE | 12:20:16 |
87 | 4,066.50 | LSE | 12:20:55 |
75 | 4,066.50 | LSE | 12:20:55 |
56 | 4,066.50 | LSE | 12:20:55 |
110 | 4,065.50 | LSE | 12:22:25 |
621 | 4,067.00 | LSE | 12:23:25 |
121 | 4,065.00 | LSE | 12:24:01 |
81 | 4,066.50 | LSE | 12:26:42 |
215 | 4,066.50 | CBOE CXE | 12:26:42 |
81 | 4,066.50 | LSE | 12:26:42 |
215 | 4,066.50 | CBOE CXE | 12:26:42 |
7 | 4,066.50 | CBOE CXE | 12:26:42 |
160 | 4,064.50 | LSE | 12:29:33 |
81 | 4,064.50 | LSE | 12:29:33 |
20 | 4,064.50 | CBOE BXE | 12:29:33 |
100 | 4,064.50 | CBOE BXE | 12:29:33 |
295 | 4,066.50 | LSE | 12:30:58 |
81 | 4,067.50 | LSE | 12:32:24 |
81 | 4,067.50 | LSE | 12:32:24 |
35 | 4,067.50 | LSE | 12:32:24 |
101 | 4,067.50 | LSE | 12:32:24 |
76 | 4,067.50 | LSE | 12:32:24 |
158 | 4,067.50 | LSE | 12:32:24 |
31 | 4,067.50 | LSE | 12:32:24 |
47 | 4,066.00 | LSE | 12:32:57 |
26 | 4,066.00 | LSE | 12:32:57 |
102 | 4,065.00 | LSE | 12:33:00 |
116 | 4,063.50 | LSE | 12:34:28 |
232 | 4,062.00 | LSE | 12:34:45 |
105 | 4,064.00 | LSE | 12:37:10 |
160 | 4,064.50 | LSE | 12:37:10 |
101 | 4,064.50 | LSE | 12:37:10 |
100 | 4,064.50 | CBOE BXE | 12:37:10 |
24 | 4,064.50 | CBOE BXE | 12:37:10 |
146 | 4,064.50 | LSE | 12:37:10 |
82 | 4,062.00 | LSE | 12:39:11 |
316 | 4,061.00 | LSE | 12:39:54 |
94 | 4,060.00 | LSE | 12:40:34 |
38 | 4,059.00 | LSE | 12:41:00 |
169 | 4,059.00 | LSE | 12:41:00 |
125 | 4,058.00 | LSE | 12:41:35 |
103 | 4,057.00 | LSE | 12:42:14 |
106 | 4,056.00 | LSE | 12:43:59 |
322 | 4,055.00 | LSE | 12:44:11 |
230 | 4,056.50 | LSE | 12:45:07 |
6 | 4,059.00 | LSE | 12:47:34 |
81 | 4,059.00 | LSE | 12:47:34 |
75 | 4,059.50 | LSE | 12:47:34 |
25 | 4,059.00 | CBOE CXE | 12:47:34 |
121 | 4,059.50 | LSE | 12:47:34 |
127 | 4,059.50 | LSE | 12:47:34 |
41 | 4,059.50 | LSE | 12:47:34 |
162 | 4,059.50 | LSE | 12:47:34 |
56 | 4,059.00 | LSE | 12:47:34 |
11 | 4,057.50 | LSE | 12:49:25 |
83 | 4,057.50 | LSE | 12:49:25 |
34 | 4,057.50 | Turquoise | 12:50:37 |
17 | 4,057.50 | Turquoise | 12:50:37 |
32 | 4,057.50 | Turquoise | 12:50:37 |
38 | 4,057.50 | CBOE BXE | 12:50:37 |
79 | 4,057.50 | CBOE CXE | 12:50:37 |
68 | 4,057.50 | CBOE CXE | 12:50:37 |
69 | 4,057.50 | CBOE CXE | 12:50:37 |
85 | 4,057.50 | CBOE CXE | 12:50:37 |
47 | 4,060.50 | LSE | 12:52:40 |
121 | 4,060.50 | LSE | 12:52:40 |
228 | 4,060.50 | LSE | 12:52:40 |
121 | 4,060.50 | LSE | 12:53:02 |
107 | 4,060.50 | LSE | 12:53:05 |
33 | 4,059.50 | LSE | 12:54:10 |
34 | 4,060.50 | Turquoise | 12:55:12 |
38 | 4,060.50 | CBOE BXE | 12:55:12 |
59 | 4,060.50 | Turquoise | 12:55:12 |
15 | 4,060.50 | LSE | 12:55:12 |
469 | 4,060.50 | LSE | 12:55:12 |
58 | 4,064.50 | CBOE CXE | 12:58:15 |
74 | 4,064.50 | CBOE CXE | 12:58:15 |
457 | 4,064.50 | LSE | 12:58:21 |
111 | 4,064.50 | CBOE CXE | 12:58:21 |
109 | 4,063.00 | LSE | 12:59:31 |
20 | 4,063.00 | LSE | 12:59:31 |
209 | 4,064.00 | LSE | 13:00:57 |
266 | 4,063.50 | LSE | 13:02:14 |
151 | 4,064.50 | CBOE BXE | 13:03:20 |
459 | 4,064.50 | CBOE BXE | 13:03:20 |
16 | 4,064.00 | LSE | 13:03:46 |
13 | 4,064.00 | LSE | 13:03:46 |
111 | 4,064.50 | LSE | 13:04:07 |
100 | 4,064.00 | LSE | 13:04:53 |
24 | 4,064.00 | LSE | 13:04:53 |
148 | 4,063.50 | LSE | 13:04:54 |
60 | 4,060.50 | LSE | 13:05:33 |
43 | 4,060.50 | LSE | 13:05:33 |
18 | 4,060.50 | LSE | 13:05:33 |
51 | 4,063.00 | CBOE CXE | 13:07:54 |
120 | 4,063.00 | CBOE CXE | 13:07:54 |
9 | 4,063.00 | CBOE CXE | 13:07:56 |
70 | 4,063.00 | CBOE CXE | 13:07:56 |
54 | 4,063.00 | CBOE CXE | 13:07:56 |
133 | 4,063.00 | Turquoise | 13:07:56 |
142 | 4,063.00 | CBOE CXE | 13:07:56 |
34 | 4,063.00 | Turquoise | 13:10:27 |
78 | 4,063.00 | Turquoise | 13:10:27 |
38 | 4,063.00 | CBOE BXE | 13:10:27 |
77 | 4,063.00 | CBOE CXE | 13:10:27 |
43 | 4,063.00 | Turquoise | 13:10:27 |
100 | 4,063.00 | Turquoise | 13:10:27 |
5 | 4,063.00 | CBOE CXE | 13:10:27 |
14 | 4,063.00 | CBOE BXE | 13:10:27 |
100 | 4,063.00 | CBOE BXE | 13:10:27 |
137 | 4,064.00 | LSE | 13:11:16 |
126 | 4,063.00 | LSE | 13:11:48 |
107 | 4,061.50 | LSE | 13:12:18 |
150 | 4,061.00 | LSE | 13:14:00 |
88 | 4,061.00 | LSE | 13:14:00 |
162 | 4,061.00 | CBOE CXE | 13:14:00 |
20 | 4,061.00 | CBOE BXE | 13:14:00 |
60 | 4,061.00 | LSE | 13:14:00 |
21 | 4,061.00 | CBOE CXE | 13:14:00 |
82 | 4,061.00 | LSE | 13:14:04 |
38 | 4,060.00 | LSE | 13:14:54 |
139 | 4,059.00 | LSE | 13:14:55 |
67 | 4,057.50 | LSE | 13:15:54 |
46 | 4,057.50 | LSE | 13:15:54 |
240 | 4,059.00 | LSE | 13:17:30 |
244 | 4,058.00 | LSE | 13:18:13 |
226 | 4,057.00 | LSE | 13:19:03 |
123 | 4,056.00 | LSE | 13:19:05 |
98 | 4,053.50 | LSE | 13:20:42 |
134 | 4,054.00 | Turquoise | 13:21:38 |
18 | 4,054.00 | LSE | 13:21:38 |
72 | 4,054.00 | LSE | 13:21:38 |
50 | 4,054.00 | LSE | 13:21:38 |
241 | 4,054.00 | LSE | 13:21:38 |
101 | 4,054.00 | CBOE BXE | 13:21:38 |
18 | 4,054.00 | LSE | 13:21:38 |
138 | 4,051.00 | LSE | 13:24:00 |
6 | 4,051.00 | LSE | 13:24:00 |
34 | 4,051.00 | Turquoise | 13:24:41 |
34 | 4,051.00 | Turquoise | 13:24:41 |
16 | 4,051.00 | Turquoise | 13:24:41 |
38 | 4,051.00 | CBOE BXE | 13:24:41 |
38 | 4,051.00 | CBOE BXE | 13:24:41 |
30 | 4,051.00 | LSE | 13:24:41 |
162 | 4,051.00 | LSE | 13:24:41 |
139 | 4,051.00 | LSE | 13:24:41 |
82 | 4,051.00 | CBOE BXE | 13:24:41 |
92 | 4,051.00 | LSE | 13:24:41 |
257 | 4,052.00 | LSE | 13:26:09 |
111 | 4,054.00 | LSE | 13:28:00 |
314 | 4,054.00 | LSE | 13:28:00 |
106 | 4,054.00 | CBOE CXE | 13:28:07 |
395 | 4,056.00 | LSE | 13:30:15 |
105 | 4,056.00 | CBOE CXE | 13:30:15 |
106 | 4,054.50 | LSE | 13:30:44 |
52 | 4,054.50 | LSE | 13:30:44 |
161 | 4,053.00 | LSE | 13:31:31 |
169 | 4,052.00 | LSE | 13:32:00 |
148 | 4,051.00 | LSE | 13:32:04 |
166 | 4,049.00 | LSE | 13:32:30 |
56 | 4,055.00 | LSE | 13:34:21 |
71 | 4,055.00 | LSE | 13:34:21 |
43 | 4,055.00 | LSE | 13:34:23 |
482 | 4,055.00 | LSE | 13:34:23 |
155 | 4,051.50 | LSE | 13:35:15 |
337 | 4,051.50 | LSE | 13:36:01 |
147 | 4,049.00 | LSE | 13:36:46 |
156 | 4,047.00 | LSE | 13:37:02 |
168 | 4,041.00 | LSE | 13:38:05 |
57 | 4,041.00 | LSE | 13:38:54 |
66 | 4,041.00 | LSE | 13:38:54 |
17 | 4,041.00 | LSE | 13:38:56 |
73 | 4,041.00 | LSE | 13:38:56 |
79 | 4,041.00 | LSE | 13:38:56 |
17 | 4,041.00 | CBOE BXE | 13:38:56 |
200 | 4,044.00 | LSE | 13:40:30 |
76 | 4,044.00 | LSE | 13:40:30 |
41 | 4,044.00 | LSE | 13:40:30 |
9 | 4,047.00 | LSE | 13:41:50 |
343 | 4,047.00 | LSE | 13:41:50 |
85 | 4,047.00 | CBOE CXE | 13:41:50 |
2 | 4,047.00 | CBOE CXE | 13:41:50 |
148 | 4,044.50 | LSE | 13:42:39 |
487 | 4,047.00 | LSE | 13:44:10 |
132 | 4,047.00 | CBOE CXE | 13:44:10 |
86 | 4,047.00 | CBOE BXE | 13:44:10 |
120 | 4,055.00 | Turquoise | 13:46:04 |
484 | 4,055.00 | CBOE CXE | 13:46:09 |
73 | 4,056.00 | LSE | 13:48:04 |
44 | 4,056.00 | Turquoise | 13:48:04 |
114 | 4,056.00 | LSE | 13:48:04 |
16 | 4,056.00 | Turquoise | 13:48:04 |
119 | 4,056.00 | LSE | 13:48:04 |
42 | 4,055.50 | CBOE CXE | 13:48:04 |
58 | 4,056.00 | LSE | 13:48:04 |
160 | 4,056.00 | LSE | 13:48:04 |
176 | 4,054.50 | LSE | 13:49:00 |
148 | 4,052.50 | LSE | 13:49:11 |
63 | 4,053.50 | LSE | 13:51:07 |
114 | 4,053.50 | LSE | 13:51:07 |
55 | 4,053.50 | CBOE CXE | 13:51:07 |
47 | 4,053.50 | CBOE CXE | 13:51:07 |
119 | 4,053.50 | LSE | 13:51:07 |
54 | 4,053.50 | CBOE CXE | 13:51:07 |
79 | 4,053.50 | LSE | 13:51:07 |
72 | 4,052.00 | LSE | 13:52:08 |
127 | 4,050.50 | LSE | 13:52:43 |
297 | 4,049.50 | LSE | 13:52:43 |
133 | 4,047.50 | LSE | 13:53:54 |
151 | 4,046.00 | LSE | 13:55:01 |
54 | 4,048.50 | CBOE BXE | 13:55:56 |
58 | 4,049.00 | LSE | 13:56:03 |
114 | 4,049.00 | LSE | 13:56:03 |
119 | 4,049.00 | LSE | 13:56:03 |
44 | 4,049.00 | CBOE BXE | 13:56:03 |
68 | 4,049.00 | CBOE CXE | 13:56:03 |
46 | 4,049.00 | CBOE BXE | 13:56:03 |
101 | 4,049.00 | LSE | 13:56:03 |
138 | 4,048.50 | LSE | 13:57:01 |
13 | 4,048.50 | LSE | 13:57:01 |
303 | 4,050.00 | LSE | 13:57:40 |
14 | 4,050.50 | CBOE CXE | 13:59:22 |
21 | 4,050.50 | CBOE BXE | 13:59:22 |
46 | 4,050.50 | CBOE CXE | 13:59:22 |
95 | 4,050.50 | CBOE BXE | 13:59:23 |
101 | 4,051.00 | LSE | 13:59:51 |
247 | 4,051.00 | LSE | 13:59:51 |
86 | 4,051.00 | CBOE CXE | 13:59:51 |
2 | 4,051.00 | CBOE CXE | 13:59:51 |
151 | 4,050.50 | LSE | 14:00:03 |
154 | 4,051.00 | LSE | 14:01:13 |
14 | 4,054.50 | LSE | 14:02:35 |
27 | 4,054.50 | LSE | 14:02:35 |
694 | 4,055.00 | LSE | 14:02:35 |
44 | 4,054.00 | CBOE BXE | 14:04:16 |
46 | 4,054.00 | CBOE BXE | 14:04:16 |
100 | 4,054.00 | CBOE BXE | 14:04:16 |
105 | 4,053.00 | LSE | 14:04:33 |
62 | 4,053.00 | LSE | 14:04:33 |
42 | 4,052.00 | LSE | 14:05:12 |
269 | 4,052.00 | LSE | 14:05:12 |
42 | 4,052.00 | LSE | 14:05:12 |
169 | 4,051.00 | LSE | 14:05:30 |
172 | 4,049.50 | LSE | 14:06:36 |
44 | 4,049.50 | Turquoise | 14:07:13 |
85 | 4,049.50 | LSE | 14:07:13 |
43 | 4,049.50 | Turquoise | 14:07:13 |
100 | 4,049.50 | CBOE BXE | 14:07:13 |
89 | 4,049.50 | LSE | 14:07:13 |
100 | 4,049.50 | Turquoise | 14:07:13 |
101 | 4,049.50 | LSE | 14:07:13 |
24 | 4,049.50 | Turquoise | 14:07:13 |
176 | 4,050.00 | LSE | 14:07:54 |
133 | 4,051.00 | LSE | 14:08:43 |
22 | 4,050.50 | LSE | 14:09:28 |
107 | 4,052.50 | LSE | 14:10:21 |
111 | 4,052.50 | LSE | 14:10:21 |
43 | 4,052.50 | Turquoise | 14:10:21 |
128 | 4,052.50 | LSE | 14:10:21 |
44 | 4,052.50 | Turquoise | 14:10:21 |
101 | 4,052.50 | LSE | 14:10:21 |
92 | 4,052.50 | Turquoise | 14:10:21 |
3 | 4,052.50 | LSE | 14:10:21 |
156 | 4,054.00 | LSE | 14:11:56 |
175 | 4,052.50 | LSE | 14:11:58 |
135 | 4,052.50 | LSE | 14:11:58 |
287 | 4,057.50 | LSE | 14:13:49 |
231 | 4,057.50 | LSE | 14:13:49 |
106 | 4,057.50 | CBOE BXE | 14:13:49 |
182 | 4,053.00 | LSE | 14:14:50 |
290 | 4,056.00 | LSE | 14:15:50 |
22 | 4,055.00 | LSE | 14:16:51 |
237 | 4,058.00 | LSE | 14:17:38 |
262 | 4,058.00 | LSE | 14:17:38 |
130 | 4,058.00 | CBOE CXE | 14:17:38 |
152 | 4,058.50 | LSE | 14:18:19 |
161 | 4,057.50 | LSE | 14:18:36 |
149 | 4,055.50 | LSE | 14:19:09 |
23 | 4,054.00 | LSE | 14:19:30 |
67 | 4,057.00 | LSE | 14:21:05 |
21 | 4,057.00 | LSE | 14:21:05 |
21 | 4,057.00 | LSE | 14:21:05 |
43 | 4,057.00 | LSE | 14:21:05 |
65 | 4,057.00 | LSE | 14:21:05 |
66 | 4,057.00 | LSE | 14:21:05 |
80 | 4,057.00 | LSE | 14:21:05 |
84 | 4,057.00 | Turquoise | 14:21:07 |
66 | 4,057.00 | LSE | 14:21:07 |
120 | 4,057.00 | CBOE CXE | 14:21:07 |
375 | 4,057.50 | LSE | 14:22:42 |
96 | 4,057.50 | CBOE CXE | 14:22:42 |
58 | 4,056.50 | LSE | 14:22:51 |
178 | 4,056.50 | LSE | 14:23:02 |
155 | 4,051.50 | LSE | 14:23:46 |
66 | 4,052.00 | LSE | 14:25:27 |
74 | 4,052.50 | LSE | 14:25:27 |
243 | 4,052.50 | LSE | 14:25:27 |
134 | 4,052.50 | LSE | 14:25:27 |
139 | 4,052.50 | LSE | 14:25:27 |
39 | 4,052.50 | LSE | 14:25:27 |
187 | 4,051.50 | LSE | 14:26:26 |
173 | 4,048.50 | LSE | 14:27:09 |
60 | 4,051.50 | LSE | 14:28:22 |
69 | 4,051.50 | LSE | 14:28:25 |
69 | 4,051.50 | LSE | 14:28:25 |
357 | 4,051.50 | LSE | 14:28:25 |
88 | 4,051.50 | Turquoise | 14:28:25 |
90 | 4,051.50 | CBOE BXE | 14:28:25 |
164 | 4,047.50 | LSE | 14:30:03 |
12 | 4,048.00 | LSE | 14:30:21 |
108 | 4,048.00 | CBOE CXE | 14:30:21 |
406 | 4,048.00 | LSE | 14:30:21 |
47 | 4,047.00 | LSE | 14:30:26 |
13 | 4,047.00 | LSE | 14:30:26 |
47 | 4,047.00 | LSE | 14:30:26 |
249 | 4,045.50 | LSE | 14:30:59 |
27 | 4,045.50 | LSE | 14:30:59 |
67 | 4,045.50 | LSE | 14:30:59 |
52 | 4,044.50 | Turquoise | 14:31:42 |
82 | 4,044.50 | LSE | 14:31:42 |
103 | 4,044.50 | CBOE CXE | 14:31:42 |
57 | 4,044.50 | CBOE BXE | 14:31:42 |
21 | 4,044.50 | CBOE CXE | 14:31:42 |
62 | 4,044.50 | CBOE CXE | 14:31:42 |
51 | 4,044.50 | CBOE CXE | 14:31:42 |
93 | 4,044.50 | LSE | 14:31:42 |
4 | 4,044.50 | CBOE CXE | 14:31:42 |
141 | 4,043.50 | LSE | 14:31:57 |
22 | 4,043.50 | LSE | 14:31:58 |
309 | 4,044.00 | LSE | 14:32:39 |
204 | 4,044.00 | LSE | 14:32:39 |
164 | 4,042.50 | LSE | 14:32:49 |
344 | 4,044.00 | LSE | 14:33:23 |
336 | 4,043.00 | LSE | 14:33:48 |
658 | 4,043.00 | LSE | 14:34:40 |
367 | 4,041.50 | LSE | 14:35:16 |
79 | 4,041.00 | LSE | 14:36:02 |
134 | 4,041.00 | LSE | 14:36:02 |
98 | 4,041.00 | LSE | 14:36:02 |
67 | 4,040.00 | LSE | 14:36:32 |
175 | 4,040.00 | LSE | 14:36:32 |
70 | 4,040.00 | LSE | 14:36:32 |
302 | 4,039.50 | LSE | 14:36:35 |
296 | 4,037.50 | LSE | 14:37:26 |
327 | 4,037.00 | LSE | 14:38:00 |
113 | 4,036.00 | LSE | 14:38:30 |
93 | 4,036.00 | LSE | 14:38:30 |
84 | 4,036.00 | LSE | 14:38:30 |
108 | 4,037.00 | LSE | 14:38:59 |
108 | 4,037.00 | LSE | 14:38:59 |
110 | 4,037.50 | CBOE BXE | 14:39:00 |
154 | 4,037.50 | CBOE BXE | 14:39:00 |
133 | 4,036.50 | LSE | 14:39:06 |
23 | 4,037.50 | LSE | 14:39:22 |
294 | 4,036.50 | LSE | 14:39:51 |
325 | 4,035.50 | LSE | 14:40:08 |
57 | 4,038.00 | LSE | 14:41:28 |
107 | 4,038.00 | LSE | 14:41:28 |
60 | 4,038.00 | CBOE BXE | 14:41:28 |
78 | 4,040.00 | CBOE BXE | 14:42:06 |
130 | 4,040.00 | Turquoise | 14:42:06 |
100 | 4,040.00 | Turquoise | 14:42:06 |
97 | 4,040.00 | Turquoise | 14:42:06 |
100 | 4,040.00 | CBOE CXE | 14:42:06 |
100 | 4,040.00 | CBOE BXE | 14:42:06 |
100 | 4,040.00 | CBOE CXE | 14:42:06 |
64 | 4,040.00 | CBOE CXE | 14:42:06 |
94 | 4,040.00 | CBOE CXE | 14:42:06 |
285 | 4,038.00 | LSE | 14:43:26 |
265 | 4,037.50 | LSE | 14:43:28 |
281 | 4,035.00 | LSE | 14:43:40 |
34 | 4,038.00 | Turquoise | 14:44:58 |
34 | 4,038.00 | Turquoise | 14:44:58 |
73 | 4,038.00 | CBOE CXE | 14:44:58 |
38 | 4,038.00 | CBOE BXE | 14:44:58 |
89 | 4,038.00 | CBOE CXE | 14:44:58 |
38 | 4,038.00 | CBOE BXE | 14:44:58 |
16 | 4,038.50 | CBOE BXE | 14:44:58 |
46 | 4,038.50 | CBOE BXE | 14:44:58 |
44 | 4,038.50 | CBOE BXE | 14:44:58 |
268 | 4,038.50 | LSE | 14:44:59 |
128 | 4,038.00 | LSE | 14:45:29 |
268 | 4,037.00 | CBOE CXE | 14:46:06 |
65 | 4,037.00 | LSE | 14:46:56 |
44 | 4,037.00 | Turquoise | 14:46:56 |
139 | 4,037.00 | LSE | 14:46:56 |
43 | 4,037.00 | Turquoise | 14:46:56 |
128 | 4,037.00 | LSE | 14:46:56 |
100 | 4,037.00 | Turquoise | 14:46:56 |
269 | 4,036.00 | LSE | 14:47:09 |
246 | 4,037.00 | LSE | 14:48:12 |
274 | 4,036.00 | LSE | 14:48:53 |
793 | 4,037.50 | LSE | 14:49:28 |
276 | 4,037.00 | LSE | 14:50:08 |
253 | 4,036.00 | LSE | 14:51:03 |
268 | 4,036.00 | LSE | 14:51:05 |
44 | 4,036.00 | LSE | 14:51:27 |
73 | 4,036.00 | LSE | 14:51:27 |
155 | 4,036.00 | LSE | 14:51:28 |
287 | 4,036.50 | LSE | 14:52:08 |
283 | 4,035.50 | LSE | 14:52:43 |
263 | 4,034.50 | LSE | 14:53:01 |
114 | 4,036.00 | CBOE CXE | 14:53:58 |
437 | 4,036.00 | LSE | 14:53:59 |
127 | 4,036.00 | CBOE CXE | 14:55:23 |
6 | 4,036.00 | CBOE CXE | 14:55:23 |
43 | 4,036.50 | Turquoise | 14:55:27 |
99 | 4,036.50 | LSE | 14:55:27 |
44 | 4,036.50 | Turquoise | 14:55:27 |
134 | 4,036.50 | LSE | 14:55:27 |
139 | 4,036.50 | LSE | 14:55:27 |
46 | 4,036.50 | CBOE BXE | 14:55:27 |
117 | 4,036.50 | CBOE CXE | 14:55:27 |
44 | 4,036.50 | CBOE BXE | 14:55:27 |
268 | 4,036.00 | LSE | 14:56:20 |
77 | 4,036.50 | LSE | 14:56:54 |
65 | 4,036.50 | LSE | 14:56:54 |
97 | 4,036.50 | LSE | 14:56:56 |
230 | 4,035.50 | LSE | 14:57:01 |
43 | 4,035.50 | LSE | 14:57:01 |
124 | 4,033.50 | LSE | 14:57:30 |
108 | 4,033.50 | LSE | 14:57:30 |
592 | 4,037.50 | LSE | 14:58:56 |
84 | 4,037.50 | CBOE CXE | 14:58:56 |
109 | 4,037.50 | CBOE CXE | 14:58:56 |
82 | 4,035.50 | LSE | 14:59:33 |
172 | 4,035.50 | LSE | 14:59:33 |
265 | 4,036.00 | LSE | 15:00:21 |
283 | 4,035.50 | LSE | 15:00:23 |
32 | 4,035.50 | CBOE CXE | 15:01:27 |
97 | 4,035.50 | CBOE CXE | 15:01:27 |
58 | 4,035.50 | CBOE CXE | 15:01:27 |
59 | 4,035.50 | CBOE CXE | 15:01:27 |
215 | 4,035.50 | CBOE CXE | 15:01:27 |
194 | 4,035.50 | CBOE CXE | 15:01:27 |
93 | 4,037.50 | LSE | 15:02:14 |
134 | 4,037.50 | LSE | 15:02:14 |
88 | 4,037.50 | LSE | 15:02:14 |
328 | 4,037.00 | LSE | 15:02:19 |
139 | 4,039.00 | LSE | 15:03:26 |
134 | 4,039.00 | LSE | 15:03:26 |
109 | 4,039.00 | LSE | 15:03:26 |
109 | 4,039.00 | LSE | 15:03:26 |
134 | 4,039.00 | LSE | 15:03:26 |
19 | 4,039.00 | LSE | 15:03:26 |
328 | 4,037.00 | LSE | 15:04:07 |
44 | 4,037.00 | Turquoise | 15:04:45 |
43 | 4,037.00 | Turquoise | 15:04:45 |
100 | 4,037.00 | Turquoise | 15:04:45 |
100 | 4,037.00 | CBOE BXE | 15:04:45 |
13 | 4,037.00 | LSE | 15:04:45 |
139 | 4,037.00 | LSE | 15:04:45 |
87 | 4,037.00 | LSE | 15:04:45 |
107 | 4,037.00 | LSE | 15:04:45 |
330 | 4,036.00 | LSE | 15:05:19 |
185 | 4,036.00 | CBOE CXE | 15:05:50 |
34 | 4,036.00 | LSE | 15:06:11 |
43 | 4,036.00 | Turquoise | 15:06:11 |
7 | 4,036.00 | Turquoise | 15:06:11 |
38 | 4,039.50 | CBOE BXE | 15:07:08 |
38 | 4,039.50 | CBOE BXE | 15:07:08 |
46 | 4,039.50 | CBOE BXE | 15:07:08 |
44 | 4,039.50 | CBOE BXE | 15:07:08 |
186 | 4,039.50 | CBOE BXE | 15:07:08 |
112 | 4,039.50 | CBOE BXE | 15:07:08 |
105 | 4,039.50 | CBOE BXE | 15:07:08 |
138 | 4,039.50 | CBOE BXE | 15:07:14 |
100 | 4,039.50 | LSE | 15:07:14 |
255 | 4,041.50 | LSE | 15:08:40 |
201 | 4,041.50 | CBOE CXE | 15:08:40 |
257 | 4,041.50 | LSE | 15:08:40 |
98 | 4,041.50 | LSE | 15:08:40 |
259 | 4,040.00 | LSE | 15:09:24 |
84 | 4,040.50 | Turquoise | 15:10:41 |
85 | 4,040.50 | CBOE BXE | 15:10:41 |
489 | 4,040.50 | LSE | 15:10:41 |
132 | 4,040.50 | CBOE CXE | 15:10:41 |
282 | 4,040.00 | LSE | 15:11:07 |
13 | 4,042.00 | CBOE CXE | 15:11:59 |
121 | 4,042.50 | Turquoise | 15:12:22 |
57 | 4,042.50 | CBOE CXE | 15:12:22 |
200 | 4,042.50 | CBOE CXE | 15:12:22 |
134 | 4,044.00 | LSE | 15:12:51 |
139 | 4,044.00 | LSE | 15:12:51 |
113 | 4,044.00 | LSE | 15:12:51 |
282 | 4,044.50 | LSE | 15:13:10 |
564 | 4,047.50 | CBOE BXE | 15:14:23 |
21 | 4,047.50 | CBOE BXE | 15:14:23 |
13 | 4,047.50 | CBOE BXE | 15:14:23 |
203 | 4,047.50 | CBOE BXE | 15:14:23 |
243 | 4,046.50 | LSE | 15:15:09 |
91 | 4,046.50 | CBOE BXE | 15:16:25 |
309 | 4,046.50 | LSE | 15:16:25 |
202 | 4,046.50 | LSE | 15:16:25 |
33 | 4,047.00 | LSE | 15:16:27 |
163 | 4,047.00 | LSE | 15:16:27 |
33 | 4,047.00 | LSE | 15:16:34 |
268 | 4,045.50 | LSE | 15:17:05 |
16 | 4,044.50 | LSE | 15:17:30 |
51 | 4,044.50 | LSE | 15:17:30 |
18 | 4,044.50 | LSE | 15:17:30 |
200 | 4,044.50 | LSE | 15:17:30 |
90 | 4,047.00 | Turquoise | 15:18:55 |
90 | 4,047.00 | CBOE BXE | 15:18:56 |
185 | 4,047.00 | LSE | 15:18:56 |
329 | 4,047.00 | LSE | 15:18:56 |
138 | 4,047.00 | CBOE CXE | 15:18:56 |
286 | 4,047.00 | LSE | 15:19:48 |
277 | 4,046.00 | LSE | 15:20:25 |
257 | 4,045.00 | LSE | 15:20:33 |
167 | 4,042.50 | LSE | 15:21:00 |
100 | 4,044.00 | Turquoise | 15:21:35 |
97 | 4,044.00 | Turquoise | 15:21:35 |
73 | 4,044.00 | CBOE BXE | 15:21:35 |
112 | 4,044.00 | CBOE BXE | 15:21:35 |
285 | 4,047.50 | LSE | 15:22:01 |
167 | 4,047.50 | LSE | 15:23:04 |
44 | 4,047.50 | Turquoise | 15:23:04 |
11 | 4,047.50 | LSE | 15:23:04 |
43 | 4,047.50 | Turquoise | 15:23:04 |
97 | 4,047.50 | Turquoise | 15:23:04 |
20 | 4,047.50 | CBOE BXE | 15:23:04 |
146 | 4,047.50 | CBOE BXE | 15:23:04 |
47 | 4,045.50 | LSE | 15:23:30 |
127 | 4,046.50 | CBOE CXE | 15:24:10 |
86 | 4,046.50 | CBOE BXE | 15:24:10 |
244 | 4,046.50 | LSE | 15:24:10 |
34 | 4,046.50 | LSE | 15:24:10 |
30 | 4,046.50 | LSE | 15:24:10 |
96 | 4,046.50 | LSE | 15:24:10 |
173 | 4,046.50 | LSE | 15:24:17 |
93 | 4,044.50 | LSE | 15:25:19 |
170 | 4,044.50 | LSE | 15:25:19 |
263 | 4,044.50 | LSE | 15:25:40 |
100 | 4,044.00 | LSE | 15:25:42 |
100 | 4,044.00 | LSE | 15:25:43 |
67 | 4,044.00 | LSE | 15:25:58 |
6 | 4,044.00 | CBOE CXE | 15:26:01 |
306 | 4,046.00 | LSE | 15:26:24 |
63 | 4,045.50 | LSE | 15:26:33 |
66 | 4,045.50 | LSE | 15:26:33 |
45 | 4,045.50 | LSE | 15:26:33 |
100 | 4,045.50 | LSE | 15:26:39 |
7 | 4,045.50 | LSE | 15:26:41 |
279 | 4,044.00 | CBOE CXE | 15:27:07 |
266 | 4,041.50 | CBOE CXE | 15:27:59 |
187 | 4,040.50 | LSE | 15:28:13 |
110 | 4,040.50 | LSE | 15:28:13 |
89 | 4,040.00 | Turquoise | 15:29:28 |
158 | 4,040.00 | LSE | 15:29:28 |
334 | 4,040.00 | LSE | 15:29:28 |
139 | 4,040.00 | CBOE CXE | 15:29:28 |
88 | 4,040.00 | CBOE BXE | 15:29:28 |
167 | 4,039.50 | LSE | 15:30:53 |
43 | 4,039.50 | Turquoise | 15:30:53 |
174 | 4,039.50 | LSE | 15:30:53 |
44 | 4,039.50 | Turquoise | 15:30:53 |
219 | 4,039.50 | LSE | 15:30:53 |
97 | 4,039.50 | Turquoise | 15:30:53 |
20 | 4,039.50 | CBOE BXE | 15:30:53 |
18 | 4,039.50 | CBOE BXE | 15:30:53 |
46 | 4,039.50 | CBOE BXE | 15:30:53 |
44 | 4,039.50 | CBOE BXE | 15:30:53 |
3 | 4,039.50 | CBOE BXE | 15:30:53 |
43 | 4,040.00 | Turquoise | 15:31:47 |
222 | 4,040.00 | LSE | 15:31:47 |
44 | 4,040.00 | Turquoise | 15:31:47 |
98 | 4,040.00 | LSE | 15:31:47 |
100 | 4,040.00 | Turquoise | 15:31:47 |
97 | 4,040.00 | Turquoise | 15:31:47 |
272 | 4,039.50 | LSE | 15:32:36 |
200 | 4,039.50 | CBOE CXE | 15:33:12 |
38 | 4,041.50 | CBOE BXE | 15:33:39 |
280 | 4,041.50 | CBOE BXE | 15:33:39 |
106 | 4,041.50 | CBOE BXE | 15:33:39 |
160 | 4,041.50 | LSE | 15:33:40 |
106 | 4,040.50 | LSE | 15:33:58 |
100 | 4,039.50 | Turquoise | 15:35:03 |
17 | 4,039.50 | Turquoise | 15:35:03 |
138 | 4,040.00 | LSE | 15:35:10 |
175 | 4,040.00 | LSE | 15:35:10 |
99 | 4,040.00 | CBOE BXE | 15:35:10 |
72 | 4,040.50 | LSE | 15:35:18 |
60 | 4,040.50 | LSE | 15:35:18 |
61 | 4,040.50 | LSE | 15:35:55 |
62 | 4,040.50 | LSE | 15:35:55 |
79 | 4,041.00 | CBOE BXE | 15:35:58 |
38 | 4,041.00 | CBOE BXE | 15:35:58 |
38 | 4,041.00 | CBOE BXE | 15:35:58 |
38 | 4,041.00 | CBOE BXE | 15:35:58 |
115 | 4,041.00 | CBOE BXE | 15:35:58 |
60 | 4,041.00 | CBOE BXE | 15:35:58 |
104 | 4,040.50 | LSE | 15:36:28 |
28 | 4,040.00 | LSE | 15:36:30 |
293 | 4,040.00 | LSE | 15:36:30 |
101 | 4,040.00 | CBOE CXE | 15:36:30 |
28 | 4,040.00 | LSE | 15:36:30 |
135 | 4,039.00 | LSE | 15:37:00 |
137 | 4,039.00 | LSE | 15:37:00 |
288 | 4,038.00 | LSE | 15:37:58 |
248 | 4,037.00 | LSE | 15:38:13 |
44 | 4,036.50 | Turquoise | 15:39:07 |
174 | 4,036.50 | LSE | 15:39:07 |
43 | 4,036.50 | Turquoise | 15:39:07 |
167 | 4,036.50 | LSE | 15:39:07 |
76 | 4,036.50 | Turquoise | 15:39:07 |
90 | 4,036.50 | LSE | 15:39:07 |
100 | 4,036.50 | Turquoise | 15:39:07 |
2 | 4,035.50 | LSE | 15:39:15 |
100 | 4,035.50 | LSE | 15:39:17 |
13 | 4,035.50 | CBOE CXE | 15:39:34 |
167 | 4,035.50 | LSE | 15:40:25 |
174 | 4,035.50 | LSE | 15:40:25 |
44 | 4,035.50 | Turquoise | 15:40:25 |
24 | 4,035.50 | LSE | 15:40:25 |
43 | 4,035.50 | Turquoise | 15:40:25 |
34 | 4,035.50 | Turquoise | 15:40:25 |
100 | 4,035.50 | Turquoise | 15:40:25 |
97 | 4,035.50 | Turquoise | 15:40:25 |
82 | 4,036.50 | Turquoise | 15:41:32 |
12 | 4,036.50 | LSE | 15:41:32 |
57 | 4,036.50 | LSE | 15:41:32 |
97 | 4,036.50 | LSE | 15:41:41 |
73 | 4,037.00 | LSE | 15:41:55 |
141 | 4,037.00 | LSE | 15:41:55 |
120 | 4,037.00 | CBOE CXE | 15:41:55 |
82 | 4,037.00 | Turquoise | 15:41:58 |
217 | 4,037.00 | LSE | 15:41:58 |
3 | 4,037.00 | Turquoise | 15:41:58 |
24 | 4,036.50 | LSE | 15:42:02 |
135 | 4,036.50 | LSE | 15:43:03 |
320 | 4,036.50 | LSE | 15:43:03 |
83 | 4,036.50 | CBOE BXE | 15:43:03 |
26 | 4,037.00 | CBOE CXE | 15:43:12 |
8 | 4,037.00 | CBOE BXE | 15:43:12 |
100 | 4,037.00 | LSE | 15:43:14 |
76 | 4,037.00 | LSE | 15:43:14 |
100 | 4,035.00 | LSE | 15:43:38 |
114 | 4,035.00 | LSE | 15:43:55 |
41 | 4,035.00 | LSE | 15:43:55 |
13 | 4,036.00 | LSE | 15:44:38 |
277 | 4,036.00 | LSE | 15:44:38 |
133 | 4,036.00 | CBOE CXE | 15:44:38 |
202 | 4,036.00 | LSE | 15:44:38 |
71 | 4,035.50 | LSE | 15:44:39 |
38 | 4,035.50 | LSE | 15:44:39 |
44 | 4,035.50 | Turquoise | 15:45:51 |
17 | 4,035.50 | LSE | 15:45:51 |
43 | 4,035.50 | Turquoise | 15:45:51 |
7 | 4,035.50 | LSE | 15:45:51 |
100 | 4,035.50 | Turquoise | 15:45:51 |
100 | 4,035.50 | CBOE BXE | 15:45:51 |
68 | 4,035.50 | CBOE BXE | 15:45:51 |
97 | 4,035.50 | Turquoise | 15:45:51 |
146 | 4,035.50 | CBOE BXE | 15:45:51 |
55 | 4,035.00 | LSE | 15:45:56 |
74 | 4,035.00 | LSE | 15:45:56 |
245 | 4,036.00 | LSE | 15:46:40 |
92 | 4,035.50 | Turquoise | 15:47:35 |
170 | 4,035.50 | LSE | 15:47:35 |
128 | 4,035.50 | LSE | 15:47:35 |
195 | 4,035.50 | LSE | 15:47:35 |
50 | 4,035.50 | CBOE CXE | 15:47:35 |
88 | 4,035.50 | Turquoise | 15:47:35 |
71 | 4,036.50 | Turquoise | 15:48:42 |
116 | 4,036.50 | CBOE BXE | 15:48:42 |
80 | 4,036.50 | CBOE CXE | 15:48:42 |
54 | 4,036.50 | CBOE BXE | 15:48:42 |
190 | 4,036.50 | CBOE CXE | 15:48:42 |
43 | 4,038.00 | Turquoise | 15:49:30 |
44 | 4,038.00 | Turquoise | 15:49:30 |
100 | 4,038.00 | Turquoise | 15:49:30 |
44 | 4,038.00 | CBOE BXE | 15:49:30 |
46 | 4,038.00 | CBOE BXE | 15:49:30 |
100 | 4,038.00 | CBOE BXE | 15:49:30 |
44 | 4,038.00 | Turquoise | 15:49:31 |
43 | 4,038.00 | Turquoise | 15:49:31 |
24 | 4,038.00 | Turquoise | 15:49:31 |
100 | 4,038.00 | Turquoise | 15:49:31 |
21 | 4,038.00 | CBOE BXE | 15:49:31 |
81 | 4,038.00 | CBOE BXE | 15:49:31 |
32 | 4,038.00 | CBOE CXE | 15:50:42 |
85 | 4,038.50 | LSE | 15:50:43 |
73 | 4,039.00 | LSE | 15:50:45 |
17 | 4,040.00 | LSE | 15:51:06 |
446 | 4,040.00 | LSE | 15:51:07 |
126 | 4,040.00 | LSE | 15:51:07 |
200 | 4,040.00 | CBOE CXE | 15:51:07 |
259 | 4,039.00 | LSE | 15:51:41 |
26 | 4,042.00 | CBOE BXE | 15:52:55 |
31 | 4,042.00 | LSE | 15:52:55 |
123 | 4,042.00 | LSE | 15:52:55 |
194 | 4,042.00 | LSE | 15:53:08 |
90 | 4,042.00 | LSE | 15:53:08 |
59 | 4,042.00 | CBOE BXE | 15:53:08 |
43 | 4,042.00 | Turquoise | 15:53:08 |
44 | 4,042.00 | Turquoise | 15:53:08 |
23 | 4,042.00 | CBOE CXE | 15:53:08 |
100 | 4,042.00 | LSE | 15:53:08 |
100 | 4,042.00 | Turquoise | 15:53:53 |
34 | 4,042.00 | Turquoise | 15:53:53 |
215 | 4,042.00 | CBOE CXE | 15:53:53 |
215 | 4,042.00 | CBOE CXE | 15:53:53 |
164 | 4,042.00 | CBOE CXE | 15:53:53 |
29 | 4,039.00 | LSE | 15:54:55 |
216 | 4,039.00 | LSE | 15:54:55 |
1 | 4,039.50 | CBOE BXE | 15:55:31 |
83 | 4,039.50 | Turquoise | 15:55:34 |
443 | 4,039.50 | LSE | 15:55:34 |
84 | 4,039.50 | CBOE BXE | 15:55:34 |
128 | 4,039.50 | CBOE CXE | 15:55:34 |
244 | 4,036.50 | LSE | 15:56:04 |
80 | 4,036.00 | LSE | 15:56:26 |
175 | 4,036.00 | LSE | 15:56:30 |
125 | 4,038.00 | LSE | 15:57:20 |
20 | 4,038.00 | LSE | 15:57:20 |
194 | 4,038.00 | LSE | 15:57:21 |
401 | 4,038.00 | LSE | 15:57:21 |
32 | 4,035.50 | LSE | 15:58:06 |
180 | 4,035.50 | LSE | 15:58:06 |
32 | 4,035.50 | LSE | 15:58:10 |
100 | 4,034.50 | LSE | 15:58:29 |
100 | 4,034.50 | LSE | 15:58:30 |
42 | 4,034.50 | LSE | 15:58:30 |
193 | 4,035.00 | Turquoise | 15:59:18 |
469 | 4,035.00 | CBOE CXE | 15:59:18 |
57 | 4,035.00 | Turquoise | 15:59:18 |
5 | 4,035.00 | CBOE CXE | 15:59:18 |
110 | 4,038.00 | LSE | 16:00:21 |
452 | 4,038.00 | LSE | 16:00:22 |
140 | 4,038.00 | CBOE CXE | 16:00:22 |
38 | 4,039.00 | CBOE BXE | 16:01:04 |
38 | 4,039.00 | CBOE BXE | 16:01:04 |
100 | 4,039.00 | CBOE BXE | 16:01:04 |
146 | 4,039.00 | CBOE BXE | 16:01:04 |
92 | 4,039.00 | CBOE BXE | 16:01:04 |
109 | 4,039.00 | CBOE BXE | 16:01:04 |
77 | 4,039.00 | CBOE BXE | 16:01:04 |
60 | 4,037.50 | LSE | 16:02:03 |
200 | 4,037.50 | LSE | 16:02:03 |
4 | 4,037.50 | LSE | 16:02:03 |
97 | 4,039.00 | Turquoise | 16:02:38 |
76 | 4,039.00 | Turquoise | 16:02:38 |
44 | 4,039.00 | Turquoise | 16:02:38 |
118 | 4,039.00 | Turquoise | 16:02:38 |
100 | 4,039.00 | Turquoise | 16:02:38 |
374 | 4,039.00 | Turquoise | 16:02:38 |
75 | 4,037.50 | LSE | 16:03:00 |
185 | 4,037.50 | LSE | 16:03:00 |
34 | 4,037.50 | Turquoise | 16:04:00 |
25 | 4,037.50 | LSE | 16:04:00 |
57 | 4,037.50 | Turquoise | 16:04:00 |
125 | 4,037.50 | LSE | 16:04:00 |
99 | 4,037.50 | CBOE CXE | 16:04:00 |
130 | 4,037.50 | LSE | 16:04:00 |
54 | 4,037.50 | CBOE CXE | 16:04:00 |
30 | 4,038.00 | LSE | 16:04:15 |
160 | 4,038.00 | LSE | 16:04:15 |
40 | 4,038.00 | LSE | 16:04:15 |
43 | 4,038.00 | LSE | 16:04:15 |
100 | 4,039.00 | CBOE BXE | 16:05:06 |
372 | 4,039.00 | CBOE BXE | 16:05:06 |
38 | 4,039.00 | CBOE BXE | 16:05:06 |
115 | 4,039.00 | CBOE BXE | 16:05:06 |
46 | 4,039.00 | CBOE BXE | 16:05:06 |
215 | 4,039.50 | CBOE CXE | 16:05:49 |
152 | 4,039.50 | CBOE CXE | 16:05:49 |
119 | 4,040.00 | LSE | 16:06:07 |
143 | 4,040.00 | LSE | 16:06:07 |
72 | 4,039.50 | LSE | 16:06:39 |
60 | 4,039.50 | LSE | 16:06:39 |
150 | 4,039.50 | LSE | 16:06:39 |
100 | 4,039.00 | LSE | 16:06:47 |
100 | 4,039.00 | LSE | 16:06:49 |
34 | 4,039.00 | LSE | 16:07:05 |
642 | 4,041.00 | CBOE CXE | 16:07:38 |
112 | 4,042.00 | LSE | 16:08:20 |
43 | 4,042.00 | Turquoise | 16:08:20 |
66 | 4,042.00 | LSE | 16:08:20 |
44 | 4,042.00 | Turquoise | 16:08:20 |
97 | 4,042.00 | Turquoise | 16:08:20 |
34 | 4,042.00 | Turquoise | 16:09:02 |
43 | 4,042.00 | Turquoise | 16:09:02 |
44 | 4,042.00 | Turquoise | 16:09:02 |
34 | 4,042.00 | Turquoise | 16:09:02 |
43 | 4,042.00 | Turquoise | 16:09:02 |
44 | 4,042.00 | Turquoise | 16:09:02 |
111 | 4,042.00 | Turquoise | 16:09:02 |
98 | 4,042.00 | Turquoise | 16:09:02 |
122 | 4,041.50 | LSE | 16:09:48 |
218 | 4,041.50 | LSE | 16:09:48 |
154 | 4,041.50 | LSE | 16:09:48 |
44 | 4,041.50 | CBOE CXE | 16:09:48 |
167 | 4,041.50 | LSE | 16:09:53 |
42 | 4,041.50 | LSE | 16:09:53 |
251 | 4,040.50 | LSE | 16:10:18 |
25 | 4,040.50 | LSE | 16:10:30 |
198 | 4,040.00 | LSE | 16:10:54 |
63 | 4,040.00 | LSE | 16:11:00 |
252 | 4,040.00 | LSE | 16:11:13 |
234 | 4,040.00 | LSE | 16:11:13 |
11 | 4,040.00 | LSE | 16:11:13 |
100 | 4,039.50 | LSE | 16:11:38 |
150 | 4,039.50 | LSE | 16:11:42 |
13 | 4,040.00 | LSE | 16:12:30 |
236 | 4,040.00 | LSE | 16:12:30 |
23 | 4,040.00 | LSE | 16:12:39 |
54 | 4,041.00 | LSE | 16:13:09 |
64 | 4,041.00 | LSE | 16:13:09 |
292 | 4,041.00 | LSE | 16:13:09 |
54 | 4,041.00 | LSE | 16:13:09 |
70 | 4,041.00 | LSE | 16:13:10 |
67 | 4,041.00 | LSE | 16:13:10 |
63 | 4,040.50 | LSE | 16:13:10 |
50 | 4,040.50 | LSE | 16:13:10 |
164 | 4,040.00 | LSE | 16:13:27 |
43 | 4,040.00 | Turquoise | 16:13:27 |
57 | 4,040.00 | CBOE BXE | 16:13:27 |
43 | 4,038.50 | Turquoise | 16:14:27 |
44 | 4,038.50 | Turquoise | 16:14:27 |
34 | 4,038.50 | Turquoise | 16:14:27 |
100 | 4,038.50 | Turquoise | 16:14:27 |
43 | 4,038.50 | Turquoise | 16:14:27 |
44 | 4,038.50 | Turquoise | 16:14:27 |
96 | 4,038.50 | Turquoise | 16:14:27 |
44 | 4,038.50 | Turquoise | 16:14:27 |
30 | 4,038.50 | Turquoise | 16:14:27 |
191 | 4,038.50 | LSE | 16:15:07 |
10 | 4,038.50 | LSE | 16:15:07 |
164 | 4,038.50 | LSE | 16:15:07 |
88 | 4,038.50 | LSE | 16:15:07 |
125 | 4,039.00 | LSE | 16:15:54 |
216 | 4,039.00 | LSE | 16:15:54 |
63 | 4,039.00 | LSE | 16:15:54 |
79 | 4,039.50 | LSE | 16:16:01 |
67 | 4,039.50 | LSE | 16:16:01 |
197 | 4,039.50 | LSE | 16:16:02 |
17 | 4,038.50 | CBOE CXE | 16:16:49 |
21 | 4,039.00 | LSE | 16:16:55 |
124 | 4,039.00 | LSE | 16:16:55 |
180 | 4,039.00 | LSE | 16:16:55 |
157 | 4,039.00 | LSE | 16:16:55 |
123 | 4,039.00 | LSE | 16:16:55 |
55 | 4,039.00 | LSE | 16:16:55 |
40 | 4,038.50 | LSE | 16:16:55 |
54 | 4,038.50 | LSE | 16:16:55 |
266 | 4,040.00 | LSE | 16:17:20 |
114 | 4,042.50 | LSE | 16:18:17 |
179 | 4,042.50 | LSE | 16:18:17 |
118 | 4,042.50 | LSE | 16:18:17 |
55 | 4,042.50 | Turquoise | 16:18:18 |
288 | 4,042.50 | LSE | 16:18:21 |
65 | 4,042.50 | Turquoise | 16:19:04 |
212 | 4,042.50 | LSE | 16:19:04 |
24 | 4,042.50 | LSE | 16:19:04 |
250 | 4,042.50 | CBOE CXE | 16:19:04 |
21 | 4,042.50 | CBOE CXE | 16:19:04 |
34 | 4,043.00 | CBOE BXE | 16:19:25 |
80 | 4,043.00 | LSE | 16:19:29 |
173 | 4,043.00 | LSE | 16:19:29 |
157 | 4,043.00 | LSE | 16:19:29 |
128 | 4,043.00 | LSE | 16:19:29 |
43 | 4,042.00 | Turquoise | 16:19:34 |
44 | 4,042.00 | Turquoise | 16:19:34 |
9 | 4,042.00 | Turquoise | 16:19:34 |
Related Shares:
Unilever