28th Mar 2023 17:08
TRANSACTIONS IN OWN SECURITIES
28 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:
| 28 March 2023 |
Number of ordinary shares purchased:
| 272,330 |
Highest price paid per share:
| GBp 4,251.00 |
Lowest price paid per share:
| GBp 4,202.00 |
Volume weighted average price paid per share:
| GBp 4,228.34 |
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 100,156,980 of its ordinary shares in treasury and has 2,529,136,792 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 4,228.32 | 242,330 |
CBOE BXE | 4,228.48 | 10,000 |
CBOE CXE | 4,228.73 | 10,000 |
Turquoise | 4,228.19 | 10,000 |
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) |
193 | 4,212.00 | CBOE CXE | 08:01:18 |
309 | 4,213.50 | LSE | 08:01:18 |
247 | 4,211.50 | CBOE BXE | 08:01:23 |
240 | 4,209.50 | Turquoise | 08:01:27 |
326 | 4,211.00 | LSE | 08:02:13 |
120 | 4,211.00 | LSE | 08:02:13 |
96 | 4,211.00 | LSE | 08:02:13 |
189 | 4,210.00 | LSE | 08:03:13 |
167 | 4,210.00 | LSE | 08:03:25 |
810 | 4,214.00 | LSE | 08:03:59 |
217 | 4,213.50 | LSE | 08:04:51 |
50 | 4,218.50 | LSE | 08:05:37 |
117 | 4,218.50 | LSE | 08:05:37 |
116 | 4,218.50 | LSE | 08:05:37 |
183 | 4,218.50 | LSE | 08:05:37 |
138 | 4,221.00 | LSE | 08:06:38 |
578 | 4,221.00 | LSE | 08:06:38 |
275 | 4,224.00 | LSE | 08:08:10 |
166 | 4,224.00 | LSE | 08:08:10 |
165 | 4,224.00 | LSE | 08:08:10 |
106 | 4,225.00 | LSE | 08:08:30 |
249 | 4,225.00 | LSE | 08:09:00 |
237 | 4,223.50 | LSE | 08:10:05 |
948 | 4,225.50 | LSE | 08:11:19 |
239 | 4,223.00 | LSE | 08:12:00 |
251 | 4,223.50 | LSE | 08:13:03 |
40 | 4,223.50 | CBOE CXE | 08:13:03 |
145 | 4,227.00 | LSE | 08:14:52 |
627 | 4,227.00 | LSE | 08:14:55 |
249 | 4,228.00 | LSE | 08:15:48 |
160 | 4,231.50 | LSE | 08:17:41 |
841 | 4,231.50 | LSE | 08:17:41 |
202 | 4,231.00 | CBOE CXE | 08:17:41 |
221 | 4,231.00 | Turquoise | 08:17:41 |
90 | 4,232.00 | LSE | 08:19:12 |
66 | 4,232.00 | LSE | 08:19:12 |
99 | 4,232.00 | LSE | 08:19:12 |
249 | 4,233.50 | CBOE BXE | 08:20:02 |
109 | 4,233.50 | LSE | 08:20:02 |
186 | 4,233.50 | CBOE BXE | 08:20:02 |
150 | 4,233.50 | LSE | 08:20:02 |
402 | 4,233.50 | LSE | 08:20:52 |
325 | 4,233.50 | LSE | 08:20:52 |
231 | 4,233.50 | LSE | 08:20:52 |
104 | 4,233.00 | LSE | 08:23:06 |
170 | 4,233.00 | LSE | 08:23:06 |
110 | 4,233.00 | LSE | 08:23:06 |
110 | 4,233.50 | LSE | 08:23:06 |
109 | 4,233.50 | LSE | 08:23:06 |
110 | 4,233.50 | LSE | 08:23:06 |
479 | 4,233.00 | LSE | 08:23:06 |
160 | 4,234.50 | LSE | 08:24:50 |
559 | 4,234.50 | LSE | 08:24:50 |
247 | 4,234.00 | LSE | 08:25:14 |
215 | 4,233.50 | CBOE CXE | 08:25:16 |
492 | 4,236.00 | LSE | 08:26:48 |
239 | 4,236.00 | LSE | 08:26:48 |
12 | 4,236.00 | LSE | 08:26:48 |
245 | 4,235.00 | LSE | 08:27:40 |
382 | 4,235.00 | LSE | 08:28:29 |
235 | 4,234.00 | Turquoise | 08:28:44 |
501 | 4,235.50 | LSE | 08:29:22 |
109 | 4,235.50 | LSE | 08:29:22 |
13 | 4,235.50 | LSE | 08:29:22 |
450 | 4,237.50 | LSE | 08:30:57 |
214 | 4,238.00 | LSE | 08:30:57 |
52 | 4,238.00 | LSE | 08:30:57 |
738 | 4,239.00 | LSE | 08:32:12 |
748 | 4,239.50 | LSE | 08:33:35 |
246 | 4,235.50 | LSE | 08:34:09 |
244 | 4,235.00 | LSE | 08:35:34 |
755 | 4,234.50 | LSE | 08:36:04 |
220 | 4,233.00 | CBOE CXE | 08:37:04 |
250 | 4,233.00 | LSE | 08:37:04 |
32 | 4,232.00 | CBOE BXE | 08:37:04 |
615 | 4,234.00 | LSE | 08:38:08 |
78 | 4,231.50 | CBOE BXE | 08:38:43 |
139 | 4,231.50 | LSE | 08:38:43 |
132 | 4,231.50 | CBOE BXE | 08:38:43 |
225 | 4,231.50 | Turquoise | 08:39:00 |
135 | 4,231.50 | LSE | 08:40:05 |
596 | 4,231.50 | LSE | 08:40:05 |
250 | 4,231.50 | LSE | 08:40:30 |
730 | 4,232.50 | LSE | 08:41:43 |
302 | 4,233.00 | LSE | 08:43:32 |
72 | 4,233.00 | LSE | 08:43:32 |
136 | 4,233.00 | LSE | 08:43:32 |
137 | 4,233.00 | LSE | 08:43:32 |
100 | 4,233.00 | LSE | 08:43:32 |
133 | 4,234.00 | LSE | 08:44:50 |
487 | 4,234.00 | LSE | 08:44:50 |
110 | 4,234.00 | LSE | 08:44:50 |
130 | 4,235.00 | LSE | 08:46:20 |
89 | 4,235.00 | LSE | 08:46:20 |
411 | 4,235.00 | LSE | 08:46:20 |
117 | 4,235.00 | LSE | 08:46:20 |
24 | 4,234.00 | LSE | 08:47:25 |
196 | 4,234.00 | LSE | 08:47:26 |
24 | 4,234.00 | LSE | 08:47:26 |
1,010 | 4,236.00 | LSE | 08:48:57 |
136 | 4,237.00 | LSE | 08:50:42 |
160 | 4,237.00 | LSE | 08:50:42 |
12 | 4,237.00 | LSE | 08:50:42 |
344 | 4,237.00 | LSE | 08:50:42 |
69 | 4,237.00 | LSE | 08:50:42 |
71 | 4,240.50 | LSE | 08:52:03 |
137 | 4,240.50 | LSE | 08:52:03 |
282 | 4,240.50 | LSE | 08:52:03 |
81 | 4,240.50 | LSE | 08:52:03 |
170 | 4,240.50 | LSE | 08:52:03 |
223 | 4,240.50 | Turquoise | 08:53:06 |
265 | 4,240.00 | LSE | 08:53:06 |
730 | 4,240.00 | LSE | 08:54:00 |
92 | 4,240.00 | CBOE CXE | 08:54:14 |
2 | 4,240.50 | CBOE CXE | 08:54:29 |
33 | 4,240.50 | CBOE CXE | 08:54:32 |
322 | 4,240.50 | CBOE CXE | 08:54:35 |
92 | 4,242.00 | LSE | 08:55:58 |
658 | 4,242.00 | LSE | 08:55:58 |
248 | 4,242.00 | LSE | 08:55:58 |
132 | 4,241.50 | CBOE BXE | 08:56:10 |
24 | 4,241.50 | CBOE BXE | 08:56:10 |
191 | 4,241.50 | CBOE BXE | 08:56:10 |
242 | 4,241.50 | LSE | 08:56:50 |
491 | 4,239.50 | LSE | 08:57:44 |
742 | 4,240.50 | LSE | 08:59:08 |
87 | 4,240.50 | LSE | 08:59:47 |
41 | 4,240.50 | LSE | 08:59:47 |
130 | 4,240.50 | LSE | 08:59:47 |
309 | 4,240.50 | LSE | 09:00:59 |
72 | 4,240.50 | LSE | 09:00:59 |
90 | 4,240.50 | LSE | 09:00:59 |
464 | 4,241.00 | LSE | 09:02:13 |
10 | 4,241.00 | LSE | 09:02:16 |
67 | 4,241.00 | LSE | 09:02:50 |
217 | 4,241.00 | LSE | 09:02:50 |
247 | 4,240.50 | LSE | 09:03:19 |
93 | 4,240.50 | CBOE BXE | 09:03:19 |
254 | 4,240.50 | LSE | 09:03:19 |
111 | 4,240.50 | CBOE BXE | 09:03:19 |
610 | 4,240.00 | LSE | 09:04:37 |
27 | 4,240.50 | LSE | 09:05:32 |
102 | 4,240.50 | LSE | 09:05:32 |
103 | 4,240.50 | LSE | 09:05:32 |
319 | 4,240.50 | LSE | 09:05:32 |
1 | 4,240.50 | LSE | 09:05:32 |
236 | 4,239.50 | Turquoise | 09:06:23 |
67 | 4,239.50 | LSE | 09:06:23 |
689 | 4,243.00 | LSE | 09:07:12 |
26 | 4,244.00 | LSE | 09:09:28 |
102 | 4,244.00 | LSE | 09:09:28 |
103 | 4,244.00 | LSE | 09:09:28 |
96 | 4,244.00 | LSE | 09:09:28 |
303 | 4,244.00 | LSE | 09:09:28 |
81 | 4,244.00 | LSE | 09:09:28 |
284 | 4,244.00 | LSE | 09:09:28 |
102 | 4,244.00 | LSE | 09:09:28 |
55 | 4,244.00 | LSE | 09:09:28 |
22 | 4,243.00 | LSE | 09:10:46 |
76 | 4,243.00 | CBOE CXE | 09:10:46 |
162 | 4,243.00 | CBOE CXE | 09:10:46 |
286 | 4,242.50 | LSE | 09:10:51 |
72 | 4,242.50 | LSE | 09:10:51 |
102 | 4,242.50 | LSE | 09:10:51 |
103 | 4,242.50 | LSE | 09:10:51 |
96 | 4,242.50 | LSE | 09:10:51 |
17 | 4,242.50 | LSE | 09:10:51 |
246 | 4,240.00 | Turquoise | 09:11:36 |
210 | 4,240.50 | LSE | 09:11:36 |
667 | 4,241.50 | LSE | 09:12:59 |
566 | 4,241.00 | LSE | 09:14:40 |
276 | 4,241.00 | LSE | 09:14:40 |
198 | 4,241.00 | LSE | 09:14:57 |
103 | 4,241.50 | LSE | 09:16:03 |
177 | 4,241.50 | LSE | 09:16:03 |
102 | 4,241.50 | LSE | 09:16:03 |
43 | 4,241.50 | LSE | 09:16:03 |
117 | 4,241.50 | LSE | 09:16:03 |
604 | 4,241.50 | LSE | 09:17:30 |
568 | 4,242.00 | LSE | 09:18:42 |
34 | 4,242.00 | LSE | 09:18:42 |
54 | 4,242.00 | LSE | 09:18:42 |
160 | 4,241.50 | Turquoise | 09:19:04 |
49 | 4,241.50 | Turquoise | 09:19:04 |
39 | 4,241.50 | LSE | 09:19:49 |
103 | 4,241.50 | LSE | 09:19:49 |
102 | 4,241.50 | LSE | 09:19:49 |
9 | 4,241.50 | LSE | 09:19:49 |
313 | 4,241.50 | LSE | 09:19:49 |
198 | 4,241.00 | CBOE CXE | 09:19:50 |
242 | 4,240.50 | CBOE BXE | 09:19:50 |
62 | 4,239.50 | LSE | 09:20:54 |
57 | 4,239.50 | LSE | 09:20:54 |
76 | 4,239.00 | LSE | 09:21:15 |
102 | 4,239.00 | LSE | 09:21:15 |
103 | 4,239.00 | LSE | 09:21:15 |
96 | 4,239.00 | LSE | 09:21:15 |
72 | 4,239.00 | LSE | 09:21:15 |
102 | 4,238.50 | LSE | 09:22:12 |
103 | 4,238.50 | LSE | 09:22:12 |
185 | 4,238.50 | LSE | 09:22:12 |
96 | 4,239.50 | LSE | 09:23:58 |
135 | 4,239.50 | LSE | 09:23:58 |
777 | 4,239.50 | LSE | 09:24:08 |
195 | 4,239.50 | CBOE BXE | 09:24:40 |
233 | 4,240.00 | LSE | 09:24:40 |
923 | 4,241.50 | LSE | 09:26:39 |
213 | 4,241.50 | LSE | 09:26:40 |
230 | 4,240.50 | LSE | 09:27:02 |
284 | 4,240.50 | LSE | 09:28:22 |
103 | 4,240.50 | LSE | 09:28:22 |
96 | 4,240.50 | LSE | 09:28:22 |
51 | 4,240.50 | LSE | 09:28:22 |
59 | 4,240.50 | LSE | 09:28:22 |
75 | 4,242.50 | LSE | 09:30:33 |
867 | 4,242.50 | LSE | 09:30:33 |
145 | 4,242.00 | CBOE CXE | 09:30:33 |
723 | 4,243.50 | LSE | 09:31:47 |
44 | 4,243.50 | LSE | 09:31:47 |
59 | 4,242.00 | CBOE CXE | 09:31:56 |
249 | 4,241.50 | LSE | 09:32:42 |
38 | 4,241.00 | LSE | 09:33:32 |
103 | 4,241.00 | LSE | 09:33:32 |
87 | 4,241.00 | LSE | 09:33:32 |
209 | 4,240.50 | LSE | 09:33:35 |
430 | 4,240.50 | LSE | 09:34:08 |
150 | 4,241.00 | LSE | 09:36:00 |
102 | 4,241.00 | LSE | 09:36:00 |
278 | 4,241.00 | LSE | 09:36:00 |
370 | 4,241.00 | LSE | 09:36:00 |
245 | 4,240.50 | LSE | 09:36:50 |
195 | 4,240.50 | CBOE BXE | 09:36:50 |
232 | 4,240.00 | Turquoise | 09:36:54 |
684 | 4,240.00 | LSE | 09:38:22 |
159 | 4,237.50 | LSE | 09:38:54 |
216 | 4,238.00 | LSE | 09:39:51 |
341 | 4,238.00 | LSE | 09:39:51 |
693 | 4,239.50 | LSE | 09:40:47 |
64 | 4,242.50 | LSE | 09:42:56 |
53 | 4,242.50 | LSE | 09:42:56 |
288 | 4,242.50 | LSE | 09:42:56 |
446 | 4,242.50 | LSE | 09:42:56 |
34 | 4,243.00 | LSE | 09:43:51 |
109 | 4,243.00 | LSE | 09:43:51 |
124 | 4,243.00 | LSE | 09:43:51 |
75 | 4,244.00 | LSE | 09:44:09 |
49 | 4,244.00 | LSE | 09:44:09 |
66 | 4,244.00 | LSE | 09:44:09 |
90 | 4,244.00 | LSE | 09:44:09 |
254 | 4,244.00 | LSE | 09:44:09 |
49 | 4,243.00 | LSE | 09:44:32 |
758 | 4,245.00 | LSE | 09:45:45 |
127 | 4,245.50 | LSE | 09:47:14 |
129 | 4,245.50 | LSE | 09:47:14 |
103 | 4,245.50 | LSE | 09:47:14 |
31 | 4,245.50 | LSE | 09:47:14 |
80 | 4,245.50 | LSE | 09:47:14 |
156 | 4,245.50 | LSE | 09:47:14 |
107 | 4,245.50 | LSE | 09:47:14 |
254 | 4,244.50 | LSE | 09:47:53 |
66 | 4,244.50 | CBOE BXE | 09:47:54 |
33 | 4,244.50 | CBOE BXE | 09:47:54 |
135 | 4,244.50 | CBOE BXE | 09:47:57 |
254 | 4,244.50 | CBOE CXE | 09:47:57 |
206 | 4,244.50 | Turquoise | 09:47:57 |
44 | 4,244.50 | Turquoise | 09:47:57 |
69 | 4,246.50 | LSE | 09:49:55 |
427 | 4,246.50 | LSE | 09:49:55 |
465 | 4,246.50 | LSE | 09:49:55 |
221 | 4,246.50 | LSE | 09:51:02 |
38 | 4,246.00 | LSE | 09:51:37 |
95 | 4,246.00 | LSE | 09:51:37 |
96 | 4,246.00 | LSE | 09:51:37 |
100 | 4,246.00 | LSE | 09:51:37 |
96 | 4,246.00 | LSE | 09:51:37 |
66 | 4,246.00 | LSE | 09:51:37 |
96 | 4,246.00 | LSE | 09:51:37 |
96 | 4,246.00 | LSE | 09:51:37 |
39 | 4,246.00 | LSE | 09:51:37 |
66 | 4,247.00 | LSE | 09:54:53 |
100 | 4,247.00 | LSE | 09:54:53 |
737 | 4,247.00 | LSE | 09:54:53 |
170 | 4,247.00 | LSE | 09:54:53 |
70 | 4,247.00 | LSE | 09:54:53 |
31 | 4,247.00 | LSE | 09:55:19 |
16 | 4,247.50 | LSE | 09:55:38 |
186 | 4,247.50 | LSE | 09:55:38 |
66 | 4,247.50 | LSE | 09:55:38 |
25 | 4,247.50 | LSE | 09:55:38 |
34 | 4,247.50 | LSE | 09:55:38 |
88 | 4,247.50 | LSE | 09:55:38 |
66 | 4,247.50 | LSE | 09:55:38 |
16 | 4,247.50 | LSE | 09:55:38 |
96 | 4,247.50 | LSE | 09:55:45 |
198 | 4,247.00 | Turquoise | 09:56:12 |
257 | 4,247.00 | LSE | 09:56:12 |
198 | 4,247.00 | CBOE BXE | 09:56:12 |
229 | 4,247.00 | LSE | 09:56:51 |
100 | 4,251.00 | LSE | 09:57:35 |
73 | 4,251.00 | LSE | 09:57:35 |
51 | 4,251.00 | LSE | 09:57:35 |
360 | 4,251.00 | LSE | 09:57:36 |
293 | 4,251.00 | LSE | 09:58:25 |
276 | 4,250.50 | CBOE CXE | 09:58:25 |
144 | 4,250.00 | LSE | 09:59:22 |
137 | 4,250.00 | LSE | 09:59:22 |
34 | 4,250.00 | LSE | 09:59:22 |
142 | 4,250.00 | LSE | 09:59:22 |
82 | 4,250.00 | LSE | 09:59:22 |
123 | 4,249.50 | LSE | 10:00:41 |
9 | 4,249.50 | LSE | 10:00:41 |
9 | 4,249.50 | LSE | 10:00:41 |
55 | 4,249.50 | LSE | 10:00:41 |
64 | 4,249.50 | LSE | 10:00:41 |
527 | 4,249.50 | LSE | 10:01:08 |
177 | 4,249.50 | LSE | 10:01:08 |
210 | 4,247.50 | LSE | 10:01:42 |
228 | 4,245.50 | LSE | 10:02:22 |
568 | 4,245.00 | LSE | 10:03:37 |
666 | 4,244.50 | LSE | 10:04:59 |
105 | 4,244.50 | LSE | 10:04:59 |
69 | 4,244.00 | LSE | 10:05:57 |
293 | 4,243.50 | LSE | 10:06:12 |
96 | 4,243.50 | LSE | 10:06:12 |
182 | 4,243.50 | LSE | 10:06:12 |
7 | 4,242.00 | CBOE CXE | 10:07:34 |
237 | 4,242.00 | CBOE CXE | 10:07:34 |
32 | 4,241.50 | LSE | 10:07:34 |
733 | 4,243.00 | LSE | 10:08:39 |
7 | 4,243.00 | LSE | 10:08:40 |
197 | 4,243.00 | CBOE BXE | 10:08:40 |
217 | 4,243.00 | LSE | 10:08:40 |
147 | 4,242.50 | Turquoise | 10:08:42 |
56 | 4,242.50 | Turquoise | 10:08:43 |
259 | 4,240.00 | LSE | 10:09:11 |
610 | 4,241.50 | LSE | 10:10:33 |
128 | 4,241.50 | LSE | 10:10:33 |
95 | 4,242.50 | LSE | 10:11:44 |
96 | 4,242.50 | LSE | 10:11:44 |
308 | 4,242.50 | LSE | 10:11:44 |
96 | 4,242.50 | LSE | 10:11:44 |
40 | 4,242.50 | LSE | 10:11:44 |
65 | 4,246.00 | LSE | 10:13:22 |
72 | 4,246.00 | LSE | 10:13:22 |
60 | 4,246.00 | LSE | 10:13:22 |
72 | 4,246.00 | LSE | 10:13:22 |
93 | 4,246.00 | LSE | 10:13:22 |
72 | 4,246.00 | LSE | 10:13:22 |
427 | 4,246.00 | LSE | 10:13:22 |
231 | 4,245.00 | LSE | 10:13:55 |
95 | 4,246.00 | LSE | 10:15:17 |
509 | 4,246.00 | LSE | 10:15:17 |
20 | 4,246.00 | LSE | 10:15:17 |
131 | 4,244.50 | LSE | 10:16:13 |
676 | 4,244.50 | LSE | 10:17:01 |
681 | 4,244.50 | LSE | 10:18:40 |
95 | 4,244.50 | LSE | 10:18:40 |
15 | 4,244.50 | LSE | 10:18:40 |
193 | 4,244.00 | Turquoise | 10:18:57 |
89 | 4,244.00 | CBOE BXE | 10:18:57 |
142 | 4,244.00 | CBOE BXE | 10:18:57 |
216 | 4,244.00 | CBOE CXE | 10:18:57 |
142 | 4,243.50 | LSE | 10:20:14 |
601 | 4,243.50 | LSE | 10:20:14 |
186 | 4,244.00 | LSE | 10:21:52 |
206 | 4,244.00 | LSE | 10:21:52 |
317 | 4,244.00 | LSE | 10:21:52 |
115 | 4,241.50 | Turquoise | 10:22:02 |
104 | 4,242.50 | LSE | 10:22:44 |
96 | 4,242.50 | LSE | 10:22:44 |
96 | 4,242.50 | LSE | 10:22:44 |
95 | 4,242.50 | LSE | 10:22:44 |
301 | 4,241.00 | LSE | 10:23:13 |
708 | 4,243.00 | LSE | 10:24:31 |
1 | 4,243.00 | LSE | 10:24:31 |
226 | 4,242.00 | LSE | 10:25:35 |
144 | 4,241.50 | LSE | 10:26:54 |
657 | 4,241.50 | LSE | 10:26:54 |
128 | 4,241.50 | LSE | 10:26:54 |
229 | 4,240.50 | LSE | 10:27:41 |
677 | 4,242.00 | LSE | 10:28:32 |
74 | 4,241.50 | LSE | 10:29:14 |
161 | 4,242.50 | LSE | 10:30:03 |
348 | 4,242.50 | LSE | 10:30:03 |
140 | 4,242.50 | LSE | 10:30:03 |
235 | 4,242.50 | LSE | 10:31:12 |
54 | 4,243.50 | LSE | 10:32:04 |
5 | 4,243.50 | LSE | 10:32:04 |
21 | 4,243.50 | LSE | 10:32:04 |
13 | 4,243.50 | LSE | 10:32:04 |
6 | 4,243.50 | LSE | 10:32:04 |
42 | 4,243.50 | LSE | 10:32:04 |
825 | 4,243.50 | LSE | 10:32:33 |
250 | 4,243.50 | CBOE CXE | 10:32:33 |
227 | 4,243.50 | CBOE BXE | 10:32:33 |
259 | 4,242.00 | LSE | 10:33:41 |
138 | 4,241.50 | LSE | 10:34:35 |
575 | 4,241.50 | LSE | 10:34:35 |
30 | 4,241.50 | LSE | 10:34:35 |
184 | 4,240.50 | Turquoise | 10:35:31 |
20 | 4,240.50 | Turquoise | 10:35:31 |
231 | 4,240.00 | LSE | 10:35:40 |
54 | 4,239.50 | LSE | 10:36:55 |
12 | 4,241.00 | LSE | 10:37:38 |
119 | 4,241.00 | LSE | 10:37:38 |
121 | 4,241.00 | LSE | 10:37:38 |
108 | 4,241.00 | LSE | 10:37:38 |
275 | 4,241.00 | LSE | 10:37:38 |
556 | 4,241.00 | LSE | 10:37:38 |
119 | 4,240.50 | LSE | 10:39:00 |
65 | 4,240.00 | LSE | 10:39:03 |
103 | 4,240.00 | LSE | 10:39:03 |
445 | 4,239.50 | LSE | 10:39:07 |
736 | 4,240.50 | LSE | 10:41:04 |
121 | 4,240.50 | LSE | 10:41:04 |
119 | 4,240.50 | LSE | 10:41:04 |
16 | 4,240.50 | LSE | 10:41:04 |
149 | 4,239.50 | CBOE CXE | 10:41:57 |
11 | 4,240.00 | LSE | 10:42:57 |
88 | 4,240.00 | LSE | 10:42:57 |
96 | 4,240.00 | LSE | 10:42:57 |
384 | 4,240.00 | LSE | 10:43:03 |
42 | 4,240.00 | LSE | 10:43:03 |
54 | 4,239.50 | CBOE CXE | 10:43:04 |
548 | 4,240.00 | LSE | 10:43:35 |
119 | 4,241.00 | LSE | 10:44:45 |
121 | 4,241.00 | LSE | 10:44:45 |
96 | 4,241.00 | LSE | 10:44:45 |
64 | 4,241.00 | LSE | 10:44:45 |
169 | 4,241.00 | LSE | 10:44:45 |
182 | 4,241.00 | LSE | 10:45:37 |
49 | 4,241.00 | LSE | 10:45:37 |
76 | 4,240.00 | LSE | 10:46:38 |
119 | 4,240.00 | LSE | 10:46:38 |
121 | 4,240.00 | LSE | 10:46:38 |
96 | 4,240.00 | LSE | 10:46:38 |
240 | 4,240.00 | LSE | 10:46:38 |
245 | 4,239.50 | Turquoise | 10:47:01 |
99 | 4,239.50 | LSE | 10:47:01 |
235 | 4,239.50 | CBOE BXE | 10:47:01 |
67 | 4,238.50 | CBOE CXE | 10:47:01 |
16 | 4,241.00 | LSE | 10:48:13 |
723 | 4,241.00 | LSE | 10:48:13 |
85 | 4,241.50 | LSE | 10:49:41 |
119 | 4,241.50 | LSE | 10:49:41 |
121 | 4,241.50 | LSE | 10:49:41 |
66 | 4,241.50 | LSE | 10:49:41 |
121 | 4,241.50 | LSE | 10:49:41 |
119 | 4,241.50 | LSE | 10:49:41 |
3 | 4,241.50 | LSE | 10:49:41 |
90 | 4,240.00 | LSE | 10:50:42 |
119 | 4,240.00 | LSE | 10:50:42 |
121 | 4,240.00 | LSE | 10:50:42 |
192 | 4,240.00 | LSE | 10:50:42 |
184 | 4,240.00 | LSE | 10:51:43 |
153 | 4,240.00 | LSE | 10:51:43 |
4 | 4,240.00 | LSE | 10:51:43 |
228 | 4,241.00 | CBOE BXE | 10:54:22 |
132 | 4,241.00 | LSE | 10:54:22 |
971 | 4,241.00 | LSE | 10:54:22 |
35 | 4,241.00 | LSE | 10:54:22 |
315 | 4,241.50 | LSE | 10:55:12 |
89 | 4,241.50 | LSE | 10:55:12 |
165 | 4,241.50 | LSE | 10:55:12 |
56 | 4,241.50 | LSE | 10:55:12 |
89 | 4,241.50 | LSE | 10:55:12 |
28 | 4,241.50 | LSE | 10:55:12 |
229 | 4,240.50 | Turquoise | 10:55:22 |
69 | 4,238.50 | LSE | 10:55:52 |
186 | 4,238.50 | CBOE CXE | 10:55:52 |
5 | 4,240.50 | LSE | 10:56:39 |
658 | 4,240.50 | LSE | 10:56:39 |
248 | 4,239.50 | LSE | 10:57:37 |
190 | 4,240.00 | LSE | 10:58:31 |
89 | 4,240.00 | LSE | 10:58:31 |
90 | 4,240.00 | LSE | 10:58:31 |
68 | 4,240.00 | LSE | 10:58:31 |
232 | 4,240.00 | LSE | 10:58:31 |
8 | 4,239.50 | LSE | 10:59:35 |
236 | 4,239.50 | LSE | 10:59:35 |
611 | 4,238.50 | LSE | 11:00:21 |
285 | 4,237.00 | LSE | 11:01:04 |
89 | 4,235.50 | LSE | 11:02:09 |
154 | 4,235.50 | LSE | 11:02:09 |
274 | 4,235.50 | LSE | 11:02:09 |
21 | 4,235.50 | LSE | 11:02:09 |
52 | 4,235.00 | CBOE BXE | 11:04:39 |
710 | 4,235.00 | LSE | 11:04:39 |
29 | 4,235.00 | CBOE BXE | 11:04:39 |
160 | 4,235.00 | CBOE BXE | 11:04:39 |
248 | 4,235.00 | LSE | 11:04:39 |
310 | 4,234.00 | LSE | 11:05:15 |
161 | 4,234.00 | LSE | 11:05:15 |
183 | 4,234.00 | LSE | 11:05:15 |
223 | 4,233.50 | LSE | 11:06:33 |
225 | 4,234.00 | Turquoise | 11:06:33 |
50 | 4,234.00 | LSE | 11:07:57 |
44 | 4,234.50 | LSE | 11:08:54 |
1,159 | 4,234.50 | LSE | 11:10:01 |
112 | 4,234.50 | LSE | 11:10:01 |
90 | 4,234.50 | LSE | 11:10:01 |
150 | 4,234.50 | LSE | 11:10:01 |
178 | 4,234.50 | LSE | 11:10:01 |
215 | 4,235.50 | CBOE CXE | 11:10:53 |
56 | 4,235.50 | CBOE CXE | 11:10:53 |
203 | 4,235.50 | CBOE CXE | 11:10:53 |
472 | 4,235.50 | LSE | 11:11:26 |
383 | 4,235.50 | LSE | 11:11:26 |
26 | 4,235.50 | LSE | 11:11:26 |
187 | 4,235.00 | LSE | 11:12:00 |
36 | 4,235.00 | LSE | 11:12:00 |
51 | 4,235.50 | LSE | 11:12:59 |
594 | 4,235.50 | LSE | 11:13:09 |
242 | 4,234.50 | LSE | 11:14:13 |
112 | 4,236.00 | LSE | 11:15:14 |
300 | 4,236.00 | LSE | 11:15:14 |
90 | 4,236.00 | LSE | 11:15:14 |
146 | 4,236.00 | LSE | 11:15:14 |
21 | 4,236.00 | LSE | 11:15:14 |
36 | 4,235.50 | LSE | 11:16:12 |
3 | 4,235.50 | LSE | 11:16:12 |
89 | 4,236.00 | LSE | 11:17:04 |
62 | 4,236.00 | LSE | 11:17:04 |
407 | 4,236.00 | LSE | 11:17:04 |
289 | 4,236.00 | LSE | 11:17:04 |
146 | 4,236.00 | LSE | 11:18:41 |
529 | 4,236.00 | LSE | 11:18:41 |
32 | 4,235.50 | LSE | 11:19:21 |
4 | 4,235.50 | LSE | 11:19:21 |
59 | 4,235.50 | LSE | 11:19:54 |
57 | 4,235.50 | LSE | 11:19:54 |
419 | 4,235.50 | LSE | 11:20:03 |
50 | 4,235.50 | LSE | 11:20:54 |
54 | 4,235.50 | LSE | 11:20:54 |
65 | 4,235.50 | LSE | 11:20:54 |
245 | 4,235.50 | LSE | 11:21:06 |
609 | 4,236.00 | LSE | 11:21:49 |
41 | 4,236.00 | CBOE BXE | 11:21:56 |
126 | 4,236.00 | LSE | 11:22:09 |
310 | 4,236.00 | LSE | 11:22:40 |
40 | 4,236.00 | LSE | 11:23:21 |
33 | 4,236.00 | LSE | 11:23:21 |
119 | 4,236.00 | LSE | 11:23:21 |
56 | 4,236.00 | LSE | 11:23:21 |
35 | 4,236.00 | LSE | 11:23:21 |
40 | 4,236.00 | LSE | 11:23:21 |
132 | 4,236.00 | CBOE BXE | 11:23:21 |
266 | 4,236.00 | CBOE BXE | 11:23:22 |
52 | 4,236.00 | LSE | 11:24:53 |
32 | 4,236.00 | LSE | 11:25:56 |
35 | 4,236.00 | LSE | 11:25:56 |
327 | 4,236.00 | LSE | 11:25:56 |
55 | 4,236.00 | LSE | 11:25:56 |
206 | 4,236.00 | LSE | 11:25:56 |
453 | 4,236.00 | LSE | 11:25:56 |
84 | 4,236.00 | LSE | 11:25:56 |
90 | 4,236.00 | LSE | 11:25:56 |
123 | 4,236.00 | LSE | 11:25:56 |
224 | 4,235.00 | LSE | 11:27:07 |
84 | 4,235.50 | LSE | 11:27:41 |
90 | 4,235.50 | LSE | 11:27:41 |
96 | 4,235.50 | LSE | 11:27:41 |
63 | 4,235.50 | LSE | 11:27:41 |
158 | 4,235.50 | LSE | 11:27:41 |
90 | 4,235.50 | LSE | 11:27:41 |
217 | 4,234.50 | Turquoise | 11:27:48 |
84 | 4,233.50 | LSE | 11:29:01 |
90 | 4,233.50 | LSE | 11:29:01 |
316 | 4,233.50 | LSE | 11:29:01 |
96 | 4,233.50 | LSE | 11:29:01 |
55 | 4,233.50 | LSE | 11:29:01 |
78 | 4,232.50 | LSE | 11:29:37 |
84 | 4,233.00 | LSE | 11:30:19 |
90 | 4,233.00 | LSE | 11:30:19 |
47 | 4,233.00 | LSE | 11:30:19 |
104 | 4,233.00 | LSE | 11:30:19 |
96 | 4,233.00 | LSE | 11:30:19 |
183 | 4,233.00 | LSE | 11:30:19 |
29 | 4,232.50 | Turquoise | 11:30:46 |
22 | 4,232.50 | LSE | 11:30:46 |
223 | 4,232.50 | CBOE CXE | 11:30:46 |
175 | 4,232.50 | Turquoise | 11:30:46 |
1 | 4,232.50 | CBOE CXE | 11:30:46 |
205 | 4,231.50 | LSE | 11:31:08 |
13 | 4,231.00 | LSE | 11:31:11 |
56 | 4,230.50 | LSE | 11:32:02 |
578 | 4,231.00 | LSE | 11:32:23 |
56 | 4,230.50 | LSE | 11:33:19 |
90 | 4,230.50 | LSE | 11:33:19 |
84 | 4,230.50 | LSE | 11:33:19 |
96 | 4,230.50 | LSE | 11:33:19 |
240 | 4,230.50 | LSE | 11:33:19 |
48 | 4,229.50 | LSE | 11:34:02 |
84 | 4,229.50 | LSE | 11:34:35 |
96 | 4,229.50 | LSE | 11:34:35 |
90 | 4,229.50 | LSE | 11:34:35 |
152 | 4,229.50 | LSE | 11:34:35 |
147 | 4,229.50 | LSE | 11:34:35 |
129 | 4,229.00 | LSE | 11:36:05 |
436 | 4,229.00 | LSE | 11:36:08 |
102 | 4,229.00 | LSE | 11:36:08 |
218 | 4,229.00 | Turquoise | 11:38:17 |
402 | 4,229.00 | LSE | 11:38:17 |
245 | 4,229.00 | CBOE CXE | 11:38:17 |
212 | 4,229.00 | LSE | 11:38:17 |
84 | 4,229.00 | LSE | 11:38:17 |
90 | 4,229.00 | LSE | 11:38:17 |
245 | 4,229.00 | LSE | 11:38:17 |
105 | 4,228.50 | LSE | 11:39:17 |
55 | 4,228.50 | LSE | 11:39:17 |
96 | 4,228.50 | LSE | 11:39:17 |
84 | 4,228.50 | LSE | 11:39:17 |
90 | 4,228.50 | LSE | 11:39:17 |
56 | 4,228.50 | LSE | 11:39:17 |
101 | 4,228.50 | LSE | 11:39:17 |
188 | 4,228.00 | LSE | 11:40:44 |
453 | 4,228.00 | LSE | 11:40:44 |
196 | 4,227.00 | CBOE BXE | 11:40:51 |
88 | 4,227.00 | LSE | 11:41:54 |
153 | 4,227.00 | LSE | 11:41:54 |
334 | 4,227.00 | LSE | 11:41:54 |
201 | 4,224.50 | CBOE BXE | 11:41:58 |
151 | 4,226.00 | LSE | 11:43:13 |
7 | 4,226.00 | LSE | 11:43:13 |
48 | 4,226.00 | LSE | 11:43:13 |
1,001 | 4,227.00 | LSE | 11:45:01 |
205 | 4,227.00 | LSE | 11:45:01 |
101 | 4,225.00 | LSE | 11:45:58 |
101 | 4,225.50 | LSE | 11:45:58 |
90 | 4,225.50 | LSE | 11:45:58 |
105 | 4,225.50 | LSE | 11:45:58 |
157 | 4,225.50 | LSE | 11:45:58 |
110 | 4,225.00 | LSE | 11:47:21 |
105 | 4,225.00 | LSE | 11:47:21 |
113 | 4,225.00 | LSE | 11:47:21 |
160 | 4,225.00 | LSE | 11:47:21 |
75 | 4,225.00 | LSE | 11:47:21 |
6 | 4,224.50 | LSE | 11:48:18 |
110 | 4,224.50 | LSE | 11:48:18 |
105 | 4,224.50 | LSE | 11:48:18 |
44 | 4,224.50 | LSE | 11:48:18 |
19 | 4,224.50 | LSE | 11:48:18 |
7 | 4,224.50 | LSE | 11:48:18 |
14 | 4,225.00 | LSE | 11:48:34 |
50 | 4,225.00 | LSE | 11:48:42 |
572 | 4,225.00 | LSE | 11:50:22 |
131 | 4,225.50 | LSE | 11:50:22 |
113 | 4,225.50 | LSE | 11:50:22 |
281 | 4,225.50 | LSE | 11:50:22 |
190 | 4,225.50 | LSE | 11:50:22 |
28 | 4,225.00 | Turquoise | 11:50:22 |
122 | 4,225.00 | CBOE CXE | 11:50:22 |
184 | 4,225.00 | Turquoise | 11:50:22 |
121 | 4,225.00 | CBOE CXE | 11:50:22 |
759 | 4,225.50 | LSE | 11:52:41 |
234 | 4,225.50 | LSE | 11:52:41 |
249 | 4,224.50 | LSE | 11:53:00 |
164 | 4,225.00 | LSE | 11:54:21 |
178 | 4,225.00 | LSE | 11:54:21 |
294 | 4,225.00 | LSE | 11:54:21 |
358 | 4,224.00 | LSE | 11:55:08 |
227 | 4,225.00 | LSE | 11:56:24 |
376 | 4,225.00 | LSE | 11:56:24 |
90 | 4,224.50 | CBOE BXE | 11:56:31 |
275 | 4,225.50 | LSE | 11:57:24 |
106 | 4,225.50 | LSE | 11:57:24 |
105 | 4,225.00 | LSE | 11:58:25 |
96 | 4,225.00 | LSE | 11:58:25 |
37 | 4,225.00 | LSE | 11:58:25 |
164 | 4,225.00 | LSE | 11:58:25 |
83 | 4,225.00 | LSE | 11:58:25 |
387 | 4,225.00 | LSE | 11:59:32 |
354 | 4,225.00 | LSE | 11:59:32 |
167 | 4,225.00 | LSE | 12:00:04 |
95 | 4,224.50 | LSE | 12:00:12 |
727 | 4,225.50 | LSE | 12:01:42 |
1 | 4,225.50 | LSE | 12:01:42 |
1 | 4,225.50 | LSE | 12:01:42 |
2 | 4,225.50 | LSE | 12:01:43 |
252 | 4,224.50 | LSE | 12:02:31 |
122 | 4,224.50 | Turquoise | 12:03:47 |
2 | 4,224.50 | LSE | 12:03:47 |
53 | 4,224.50 | Turquoise | 12:03:47 |
21 | 4,224.50 | Turquoise | 12:03:47 |
23 | 4,224.50 | Turquoise | 12:03:47 |
13 | 4,224.50 | LSE | 12:03:47 |
85 | 4,224.50 | LSE | 12:03:47 |
138 | 4,224.50 | LSE | 12:03:47 |
394 | 4,224.50 | LSE | 12:03:47 |
111 | 4,224.50 | LSE | 12:03:47 |
226 | 4,224.00 | CBOE CXE | 12:03:51 |
231 | 4,224.00 | CBOE BXE | 12:03:51 |
242 | 4,222.50 | LSE | 12:04:27 |
277 | 4,223.00 | LSE | 12:05:33 |
206 | 4,223.00 | LSE | 12:05:33 |
153 | 4,223.00 | LSE | 12:05:33 |
608 | 4,222.50 | LSE | 12:06:54 |
301 | 4,222.00 | LSE | 12:08:05 |
199 | 4,222.00 | LSE | 12:08:05 |
105 | 4,221.50 | LSE | 12:09:06 |
96 | 4,221.50 | LSE | 12:09:06 |
223 | 4,221.50 | LSE | 12:09:06 |
206 | 4,221.50 | LSE | 12:09:06 |
99 | 4,221.50 | LSE | 12:09:06 |
83 | 4,221.50 | LSE | 12:10:38 |
223 | 4,221.50 | LSE | 12:10:38 |
316 | 4,221.50 | LSE | 12:10:38 |
222 | 4,221.00 | CBOE BXE | 12:10:43 |
238 | 4,221.00 | CBOE CXE | 12:11:02 |
357 | 4,221.50 | LSE | 12:11:39 |
246 | 4,220.50 | Turquoise | 12:11:57 |
133 | 4,220.50 | LSE | 12:11:57 |
166 | 4,221.00 | LSE | 12:12:56 |
277 | 4,221.00 | LSE | 12:13:00 |
132 | 4,221.00 | LSE | 12:13:22 |
22 | 4,219.50 | LSE | 12:13:48 |
150 | 4,220.00 | LSE | 12:14:11 |
96 | 4,220.00 | LSE | 12:14:11 |
4 | 4,220.00 | LSE | 12:14:11 |
15 | 4,220.00 | LSE | 12:14:11 |
53 | 4,220.00 | LSE | 12:14:12 |
265 | 4,220.50 | LSE | 12:15:48 |
111 | 4,220.50 | LSE | 12:15:48 |
575 | 4,220.50 | LSE | 12:15:50 |
223 | 4,220.50 | LSE | 12:15:50 |
13 | 4,220.50 | LSE | 12:15:50 |
50 | 4,220.00 | LSE | 12:17:42 |
683 | 4,220.00 | LSE | 12:17:47 |
223 | 4,223.00 | LSE | 12:20:54 |
158 | 4,223.00 | LSE | 12:20:54 |
257 | 4,223.00 | LSE | 12:20:54 |
288 | 4,223.00 | LSE | 12:20:54 |
500 | 4,223.00 | LSE | 12:20:54 |
323 | 4,223.00 | LSE | 12:20:54 |
231 | 4,222.50 | LSE | 12:21:59 |
194 | 4,224.00 | LSE | 12:22:54 |
685 | 4,225.50 | LSE | 12:24:37 |
486 | 4,225.50 | LSE | 12:24:37 |
199 | 4,225.50 | Turquoise | 12:24:37 |
128 | 4,225.50 | LSE | 12:24:37 |
226 | 4,225.00 | CBOE BXE | 12:24:40 |
730 | 4,226.00 | LSE | 12:26:53 |
236 | 4,226.00 | CBOE CXE | 12:26:53 |
140 | 4,226.00 | LSE | 12:26:53 |
72 | 4,226.00 | LSE | 12:26:53 |
47 | 4,226.00 | LSE | 12:26:53 |
252 | 4,225.00 | LSE | 12:27:40 |
529 | 4,224.50 | LSE | 12:28:25 |
98 | 4,224.50 | LSE | 12:28:25 |
76 | 4,224.50 | LSE | 12:28:25 |
105 | 4,224.00 | LSE | 12:29:57 |
514 | 4,224.00 | LSE | 12:29:57 |
46 | 4,224.00 | LSE | 12:29:57 |
613 | 4,223.00 | LSE | 12:31:19 |
9 | 4,223.50 | LSE | 12:32:29 |
193 | 4,223.50 | LSE | 12:32:29 |
397 | 4,223.50 | LSE | 12:32:29 |
240 | 4,223.50 | LSE | 12:33:30 |
55 | 4,223.50 | LSE | 12:33:30 |
296 | 4,223.50 | LSE | 12:33:30 |
46 | 4,222.00 | LSE | 12:34:11 |
202 | 4,222.00 | CBOE BXE | 12:34:11 |
46 | 4,221.50 | LSE | 12:34:54 |
498 | 4,224.50 | LSE | 12:37:40 |
207 | 4,224.50 | LSE | 12:37:40 |
819 | 4,224.50 | LSE | 12:37:40 |
383 | 4,224.50 | LSE | 12:37:40 |
243 | 4,224.00 | CBOE CXE | 12:37:40 |
64 | 4,224.00 | Turquoise | 12:37:40 |
190 | 4,224.00 | Turquoise | 12:37:40 |
6 | 4,224.00 | LSE | 12:37:41 |
253 | 4,222.50 | LSE | 12:38:29 |
60 | 4,222.00 | LSE | 12:40:57 |
32 | 4,222.00 | LSE | 12:40:57 |
33 | 4,222.00 | LSE | 12:40:57 |
160 | 4,223.00 | LSE | 12:41:26 |
72 | 4,223.00 | LSE | 12:41:26 |
15 | 4,223.00 | LSE | 12:41:54 |
27 | 4,223.00 | LSE | 12:41:54 |
44 | 4,223.00 | LSE | 12:41:54 |
1,054 | 4,223.00 | LSE | 12:42:19 |
3 | 4,223.00 | CBOE BXE | 12:43:56 |
3 | 4,223.00 | CBOE BXE | 12:43:56 |
23 | 4,223.50 | LSE | 12:44:59 |
806 | 4,223.50 | LSE | 12:44:59 |
490 | 4,223.50 | LSE | 12:44:59 |
210 | 4,224.50 | LSE | 12:45:56 |
167 | 4,224.50 | LSE | 12:45:56 |
766 | 4,224.50 | LSE | 12:46:19 |
239 | 4,223.00 | LSE | 12:47:17 |
218 | 4,223.00 | Turquoise | 12:47:17 |
211 | 4,223.00 | CBOE BXE | 12:47:17 |
125 | 4,222.50 | LSE | 12:48:15 |
20 | 4,222.50 | LSE | 12:48:15 |
108 | 4,222.50 | LSE | 12:48:15 |
105 | 4,222.50 | LSE | 12:48:15 |
38 | 4,222.50 | LSE | 12:48:15 |
243 | 4,222.50 | LSE | 12:48:15 |
54 | 4,223.00 | LSE | 12:49:51 |
550 | 4,223.00 | LSE | 12:49:51 |
487 | 4,224.00 | LSE | 12:50:52 |
24 | 4,224.00 | LSE | 12:50:52 |
138 | 4,224.00 | LSE | 12:50:52 |
91 | 4,224.00 | LSE | 12:50:52 |
215 | 4,222.50 | LSE | 12:51:30 |
32 | 4,222.50 | LSE | 12:51:32 |
105 | 4,222.50 | LSE | 12:52:49 |
77 | 4,222.50 | LSE | 12:52:49 |
108 | 4,222.50 | LSE | 12:52:49 |
125 | 4,222.50 | LSE | 12:52:49 |
207 | 4,222.50 | LSE | 12:52:49 |
250 | 4,222.00 | CBOE CXE | 12:52:59 |
354 | 4,221.50 | LSE | 12:53:50 |
108 | 4,221.50 | LSE | 12:53:50 |
101 | 4,221.50 | LSE | 12:53:50 |
91 | 4,222.50 | LSE | 12:55:29 |
793 | 4,223.00 | LSE | 12:56:17 |
119 | 4,223.00 | LSE | 12:56:17 |
15 | 4,223.00 | LSE | 12:56:17 |
228 | 4,222.50 | CBOE BXE | 12:56:17 |
1 | 4,222.50 | LSE | 12:56:37 |
348 | 4,222.00 | LSE | 12:57:19 |
347 | 4,222.50 | LSE | 12:57:20 |
244 | 4,221.00 | Turquoise | 12:57:56 |
215 | 4,221.00 | CBOE CXE | 12:57:56 |
256 | 4,221.00 | LSE | 12:57:56 |
445 | 4,219.00 | LSE | 12:59:39 |
245 | 4,219.00 | LSE | 12:59:46 |
108 | 4,219.50 | LSE | 13:00:35 |
180 | 4,219.50 | LSE | 13:00:35 |
152 | 4,219.50 | LSE | 13:00:35 |
298 | 4,222.00 | LSE | 13:02:08 |
72 | 4,222.00 | LSE | 13:02:08 |
779 | 4,222.00 | LSE | 13:02:35 |
712 | 4,223.00 | LSE | 13:04:03 |
33 | 4,223.50 | LSE | 13:06:57 |
138 | 4,223.50 | LSE | 13:06:57 |
138 | 4,223.50 | LSE | 13:06:57 |
878 | 4,223.50 | LSE | 13:06:57 |
160 | 4,223.50 | LSE | 13:06:57 |
94 | 4,223.50 | LSE | 13:06:57 |
108 | 4,227.00 | LSE | 13:08:37 |
170 | 4,227.00 | LSE | 13:08:37 |
72 | 4,227.00 | LSE | 13:08:37 |
291 | 4,227.00 | LSE | 13:08:37 |
92 | 4,227.00 | LSE | 13:08:58 |
49 | 4,228.50 | LSE | 13:10:50 |
108 | 4,228.50 | LSE | 13:10:50 |
271 | 4,228.50 | LSE | 13:10:50 |
81 | 4,228.50 | LSE | 13:10:50 |
471 | 4,228.50 | LSE | 13:10:55 |
104 | 4,228.00 | LSE | 13:11:58 |
72 | 4,228.50 | LSE | 13:11:58 |
318 | 4,228.50 | LSE | 13:11:58 |
4 | 4,228.00 | CBOE BXE | 13:12:26 |
100 | 4,228.00 | CBOE BXE | 13:12:26 |
2 | 4,228.00 | CBOE BXE | 13:12:26 |
2 | 4,228.00 | CBOE BXE | 13:12:26 |
127 | 4,228.00 | CBOE BXE | 13:12:26 |
224 | 4,227.50 | Turquoise | 13:12:54 |
245 | 4,227.50 | LSE | 13:12:54 |
20 | 4,227.50 | CBOE CXE | 13:12:54 |
198 | 4,227.50 | CBOE CXE | 13:12:54 |
750 | 4,227.00 | LSE | 13:14:12 |
220 | 4,227.00 | LSE | 13:15:01 |
477 | 4,227.00 | LSE | 13:15:01 |
777 | 4,228.00 | LSE | 13:17:28 |
190 | 4,228.50 | LSE | 13:18:25 |
77 | 4,229.00 | LSE | 13:18:29 |
663 | 4,229.00 | LSE | 13:18:29 |
303 | 4,229.50 | LSE | 13:20:08 |
50 | 4,229.50 | LSE | 13:20:08 |
343 | 4,229.50 | LSE | 13:20:08 |
51 | 4,228.00 | CBOE BXE | 13:20:14 |
99 | 4,228.50 | LSE | 13:21:15 |
288 | 4,228.50 | LSE | 13:21:15 |
202 | 4,229.00 | LSE | 13:21:15 |
51 | 4,229.00 | LSE | 13:21:15 |
9 | 4,229.00 | LSE | 13:21:15 |
1 | 4,228.00 | CBOE BXE | 13:22:09 |
105 | 4,228.50 | LSE | 13:22:38 |
96 | 4,228.50 | LSE | 13:22:38 |
108 | 4,228.50 | LSE | 13:22:38 |
36 | 4,228.50 | LSE | 13:22:38 |
1 | 4,228.50 | LSE | 13:22:38 |
137 | 4,228.50 | LSE | 13:22:40 |
132 | 4,228.50 | LSE | 13:22:40 |
105 | 4,229.50 | LSE | 13:24:04 |
108 | 4,229.50 | LSE | 13:24:04 |
117 | 4,229.50 | LSE | 13:24:04 |
645 | 4,229.50 | LSE | 13:24:32 |
3 | 4,228.00 | CBOE CXE | 13:24:55 |
212 | 4,228.00 | CBOE CXE | 13:25:01 |
153 | 4,228.00 | CBOE BXE | 13:25:01 |
246 | 4,228.00 | Turquoise | 13:25:01 |
676 | 4,228.50 | LSE | 13:26:26 |
228 | 4,228.00 | CBOE BXE | 13:27:12 |
135 | 4,228.50 | LSE | 13:27:15 |
117 | 4,228.50 | LSE | 13:27:15 |
287 | 4,228.50 | LSE | 13:27:15 |
33 | 4,228.50 | LSE | 13:27:15 |
579 | 4,228.50 | LSE | 13:28:42 |
605 | 4,226.50 | LSE | 13:29:46 |
588 | 4,226.00 | LSE | 13:30:49 |
239 | 4,226.00 | CBOE CXE | 13:33:08 |
105 | 4,226.00 | LSE | 13:33:16 |
105 | 4,226.00 | LSE | 13:33:16 |
104 | 4,226.00 | LSE | 13:34:13 |
170 | 4,226.00 | LSE | 13:34:13 |
170 | 4,226.00 | LSE | 13:34:13 |
104 | 4,226.00 | LSE | 13:34:13 |
104 | 4,226.00 | LSE | 13:34:13 |
104 | 4,226.00 | LSE | 13:34:13 |
104 | 4,226.00 | LSE | 13:34:13 |
630 | 4,226.00 | LSE | 13:34:13 |
725 | 4,226.50 | LSE | 13:37:03 |
474 | 4,226.50 | LSE | 13:37:03 |
277 | 4,226.50 | LSE | 13:38:08 |
146 | 4,226.50 | LSE | 13:38:08 |
135 | 4,226.50 | LSE | 13:38:08 |
71 | 4,226.50 | LSE | 13:38:08 |
90 | 4,228.00 | LSE | 13:39:13 |
420 | 4,228.00 | LSE | 13:39:24 |
75 | 4,228.00 | LSE | 13:39:24 |
100 | 4,227.50 | Turquoise | 13:40:15 |
218 | 4,227.50 | Turquoise | 13:40:15 |
36 | 4,227.50 | Turquoise | 13:40:15 |
172 | 4,227.50 | Turquoise | 13:40:15 |
133 | 4,227.00 | LSE | 13:40:17 |
91 | 4,227.00 | LSE | 13:40:17 |
230 | 4,228.00 | LSE | 13:42:19 |
135 | 4,228.00 | LSE | 13:42:19 |
210 | 4,228.00 | LSE | 13:42:19 |
295 | 4,228.00 | LSE | 13:42:19 |
138 | 4,228.00 | LSE | 13:42:19 |
224 | 4,228.00 | LSE | 13:42:19 |
730 | 4,229.00 | LSE | 13:44:05 |
203 | 4,228.50 | CBOE BXE | 13:44:10 |
22 | 4,228.50 | CBOE BXE | 13:44:10 |
213 | 4,229.00 | CBOE CXE | 13:45:02 |
1 | 4,229.00 | LSE | 13:45:10 |
4 | 4,229.00 | LSE | 13:45:10 |
449 | 4,229.00 | LSE | 13:45:11 |
323 | 4,230.00 | LSE | 13:46:36 |
479 | 4,230.00 | LSE | 13:46:36 |
128 | 4,230.00 | LSE | 13:47:43 |
490 | 4,230.00 | LSE | 13:47:43 |
123 | 4,229.50 | LSE | 13:48:05 |
740 | 4,230.00 | LSE | 13:49:31 |
169 | 4,230.50 | LSE | 13:50:46 |
183 | 4,230.50 | LSE | 13:50:46 |
36 | 4,231.50 | LSE | 13:51:32 |
584 | 4,231.50 | LSE | 13:51:44 |
765 | 4,234.50 | LSE | 13:53:05 |
254 | 4,235.00 | CBOE BXE | 13:54:10 |
223 | 4,234.00 | LSE | 13:54:16 |
744 | 4,235.00 | LSE | 13:55:18 |
255 | 4,234.00 | LSE | 13:55:53 |
214 | 4,234.00 | CBOE CXE | 13:55:53 |
169 | 4,234.00 | LSE | 13:56:52 |
183 | 4,234.00 | LSE | 13:56:52 |
148 | 4,234.00 | LSE | 13:56:52 |
242 | 4,233.00 | Turquoise | 13:57:11 |
235 | 4,233.00 | LSE | 13:57:11 |
269 | 4,231.00 | LSE | 13:58:17 |
105 | 4,230.50 | LSE | 13:58:54 |
284 | 4,231.00 | LSE | 13:58:54 |
105 | 4,231.00 | LSE | 13:58:54 |
225 | 4,231.00 | LSE | 13:58:54 |
266 | 4,230.00 | LSE | 13:59:56 |
594 | 4,231.50 | LSE | 14:01:20 |
133 | 4,231.50 | LSE | 14:01:20 |
36 | 4,231.00 | LSE | 14:02:09 |
219 | 4,231.00 | LSE | 14:02:09 |
235 | 4,231.50 | LSE | 14:02:54 |
738 | 4,231.50 | LSE | 14:03:57 |
208 | 4,230.50 | CBOE BXE | 14:04:02 |
1,242 | 4,231.50 | LSE | 14:06:13 |
204 | 4,231.50 | CBOE CXE | 14:06:13 |
5 | 4,231.50 | CBOE CXE | 14:06:13 |
759 | 4,231.00 | LSE | 14:07:56 |
239 | 4,231.00 | Turquoise | 14:07:56 |
127 | 4,230.50 | LSE | 14:09:04 |
51 | 4,230.50 | LSE | 14:09:04 |
36 | 4,230.50 | LSE | 14:09:04 |
105 | 4,230.50 | LSE | 14:09:04 |
47 | 4,230.50 | LSE | 14:09:04 |
107 | 4,230.50 | LSE | 14:09:04 |
125 | 4,230.00 | LSE | 14:09:22 |
116 | 4,230.00 | LSE | 14:09:22 |
10 | 4,230.50 | LSE | 14:10:36 |
137 | 4,230.50 | LSE | 14:10:36 |
127 | 4,230.50 | LSE | 14:10:36 |
96 | 4,230.50 | LSE | 14:10:36 |
260 | 4,230.50 | LSE | 14:10:36 |
127 | 4,229.00 | LSE | 14:11:37 |
102 | 4,229.00 | LSE | 14:11:37 |
140 | 4,229.00 | LSE | 14:11:37 |
63 | 4,229.00 | LSE | 14:11:37 |
114 | 4,229.00 | LSE | 14:11:41 |
77 | 4,227.50 | LSE | 14:12:03 |
742 | 4,227.50 | LSE | 14:13:37 |
105 | 4,227.00 | LSE | 14:14:36 |
91 | 4,227.00 | LSE | 14:14:36 |
18 | 4,227.00 | LSE | 14:14:36 |
371 | 4,227.00 | LSE | 14:14:36 |
130 | 4,226.00 | LSE | 14:15:31 |
229 | 4,226.00 | CBOE BXE | 14:15:31 |
37 | 4,225.50 | CBOE CXE | 14:15:32 |
66 | 4,228.00 | LSE | 14:17:33 |
102 | 4,228.00 | LSE | 14:17:33 |
96 | 4,228.00 | LSE | 14:17:33 |
897 | 4,228.00 | LSE | 14:17:33 |
258 | 4,228.00 | LSE | 14:18:22 |
335 | 4,228.00 | LSE | 14:18:22 |
39 | 4,227.50 | LSE | 14:19:00 |
105 | 4,227.00 | LSE | 14:19:36 |
105 | 4,227.50 | LSE | 14:19:36 |
96 | 4,227.50 | LSE | 14:19:36 |
95 | 4,227.50 | LSE | 14:19:36 |
182 | 4,227.50 | LSE | 14:19:36 |
36 | 4,227.50 | LSE | 14:19:36 |
602 | 4,227.00 | LSE | 14:20:58 |
281 | 4,227.50 | LSE | 14:22:39 |
381 | 4,227.50 | LSE | 14:22:39 |
46 | 4,228.00 | CBOE BXE | 14:23:53 |
31 | 4,228.00 | CBOE BXE | 14:23:53 |
30 | 4,228.00 | CBOE BXE | 14:23:53 |
282 | 4,227.50 | LSE | 14:25:25 |
1,053 | 4,227.50 | LSE | 14:25:25 |
235 | 4,226.50 | Turquoise | 14:25:36 |
105 | 4,226.50 | LSE | 14:26:15 |
119 | 4,226.50 | LSE | 14:26:15 |
102 | 4,226.50 | LSE | 14:26:15 |
64 | 4,226.50 | LSE | 14:26:15 |
96 | 4,226.50 | LSE | 14:26:15 |
105 | 4,226.50 | LSE | 14:26:15 |
229 | 4,226.00 | CBOE CXE | 14:26:18 |
103 | 4,227.00 | LSE | 14:27:38 |
119 | 4,227.00 | LSE | 14:27:38 |
96 | 4,227.00 | LSE | 14:27:38 |
119 | 4,227.00 | LSE | 14:28:05 |
128 | 4,227.00 | LSE | 14:28:05 |
165 | 4,227.00 | LSE | 14:28:05 |
4 | 4,227.00 | CBOE BXE | 14:28:55 |
29 | 4,227.00 | CBOE BXE | 14:28:55 |
173 | 4,227.00 | CBOE BXE | 14:29:03 |
209 | 4,226.50 | CBOE CXE | 14:29:03 |
678 | 4,227.00 | LSE | 14:29:14 |
229 | 4,226.50 | LSE | 14:29:59 |
202 | 4,226.50 | Turquoise | 14:29:59 |
222 | 4,223.50 | LSE | 14:30:20 |
223 | 4,220.50 | LSE | 14:30:51 |
229 | 4,220.50 | LSE | 14:31:44 |
455 | 4,218.50 | LSE | 14:32:19 |
718 | 4,223.00 | LSE | 14:33:26 |
73 | 4,221.50 | LSE | 14:34:42 |
119 | 4,221.50 | LSE | 14:34:42 |
128 | 4,221.50 | LSE | 14:34:42 |
118 | 4,221.50 | LSE | 14:34:42 |
221 | 4,220.00 | LSE | 14:35:26 |
716 | 4,221.50 | LSE | 14:36:40 |
119 | 4,221.50 | LSE | 14:36:40 |
128 | 4,221.50 | LSE | 14:36:40 |
4 | 4,221.50 | LSE | 14:36:40 |
222 | 4,220.00 | LSE | 14:37:55 |
693 | 4,220.00 | LSE | 14:38:37 |
55 | 4,219.00 | LSE | 14:39:32 |
100 | 4,219.50 | LSE | 14:40:24 |
72 | 4,219.50 | LSE | 14:40:25 |
100 | 4,219.50 | LSE | 14:40:25 |
236 | 4,219.50 | LSE | 14:40:25 |
214 | 4,219.50 | LSE | 14:40:25 |
100 | 4,218.50 | CBOE BXE | 14:40:36 |
51 | 4,218.50 | CBOE BXE | 14:40:36 |
57 | 4,218.50 | CBOE BXE | 14:40:36 |
100 | 4,217.50 | CBOE CXE | 14:40:56 |
128 | 4,220.00 | LSE | 14:41:40 |
119 | 4,220.00 | LSE | 14:41:40 |
208 | 4,220.00 | LSE | 14:41:40 |
14 | 4,220.00 | LSE | 14:41:40 |
229 | 4,220.00 | LSE | 14:41:40 |
47 | 4,219.50 | LSE | 14:43:03 |
22 | 4,219.50 | Turquoise | 14:43:03 |
34 | 4,219.50 | Turquoise | 14:43:03 |
15 | 4,219.50 | Turquoise | 14:43:03 |
21 | 4,219.50 | Turquoise | 14:43:03 |
30 | 4,219.50 | Turquoise | 14:43:03 |
44 | 4,219.50 | Turquoise | 14:43:03 |
28 | 4,219.50 | Turquoise | 14:43:03 |
22 | 4,219.50 | Turquoise | 14:43:03 |
12 | 4,219.50 | Turquoise | 14:43:03 |
149 | 4,220.00 | LSE | 14:43:49 |
128 | 4,220.00 | LSE | 14:43:49 |
313 | 4,220.00 | LSE | 14:43:49 |
171 | 4,220.00 | LSE | 14:43:49 |
149 | 4,220.00 | LSE | 14:43:49 |
76 | 4,220.00 | LSE | 14:43:49 |
204 | 4,220.00 | CBOE CXE | 14:44:49 |
15 | 4,219.50 | LSE | 14:44:50 |
228 | 4,219.50 | LSE | 14:44:50 |
268 | 4,218.50 | LSE | 14:45:25 |
458 | 4,219.00 | LSE | 14:45:52 |
190 | 4,221.00 | LSE | 14:47:15 |
149 | 4,221.00 | LSE | 14:47:15 |
161 | 4,221.00 | LSE | 14:47:15 |
117 | 4,221.00 | LSE | 14:47:15 |
135 | 4,221.00 | LSE | 14:47:15 |
187 | 4,218.50 | LSE | 14:48:40 |
81 | 4,218.50 | LSE | 14:48:40 |
462 | 4,217.50 | LSE | 14:49:03 |
500 | 4,218.50 | LSE | 14:50:18 |
144 | 4,218.50 | LSE | 14:50:18 |
149 | 4,219.50 | LSE | 14:51:19 |
232 | 4,219.50 | LSE | 14:51:19 |
497 | 4,219.00 | LSE | 14:52:23 |
46 | 4,219.00 | LSE | 14:52:23 |
202 | 4,219.00 | LSE | 14:52:23 |
2 | 4,217.00 | CBOE BXE | 14:52:44 |
100 | 4,217.00 | CBOE BXE | 14:52:44 |
126 | 4,217.00 | CBOE BXE | 14:52:44 |
5 | 4,218.00 | CBOE CXE | 14:53:52 |
235 | 4,218.00 | CBOE CXE | 14:53:52 |
160 | 4,218.00 | LSE | 14:53:52 |
149 | 4,218.00 | LSE | 14:53:52 |
172 | 4,218.00 | LSE | 14:53:52 |
52 | 4,217.50 | LSE | 14:54:05 |
173 | 4,217.50 | LSE | 14:54:05 |
26 | 4,217.00 | LSE | 14:54:28 |
199 | 4,217.00 | Turquoise | 14:54:28 |
149 | 4,215.50 | LSE | 14:55:23 |
161 | 4,215.50 | LSE | 14:55:23 |
294 | 4,215.50 | LSE | 14:55:23 |
136 | 4,215.50 | LSE | 14:55:23 |
215 | 4,214.50 | LSE | 14:56:43 |
43 | 4,214.50 | LSE | 14:56:43 |
131 | 4,214.50 | LSE | 14:57:25 |
161 | 4,214.50 | LSE | 14:57:25 |
422 | 4,214.50 | LSE | 14:57:25 |
48 | 4,215.00 | LSE | 14:58:57 |
710 | 4,215.00 | LSE | 14:59:14 |
6 | 4,215.00 | LSE | 14:59:55 |
138 | 4,218.00 | LSE | 15:00:28 |
16 | 4,218.00 | LSE | 15:00:30 |
150 | 4,218.00 | LSE | 15:00:35 |
103 | 4,218.00 | LSE | 15:00:35 |
125 | 4,218.00 | LSE | 15:00:35 |
76 | 4,218.00 | LSE | 15:00:35 |
125 | 4,218.00 | LSE | 15:00:35 |
204 | 4,219.00 | LSE | 15:01:00 |
233 | 4,219.00 | CBOE BXE | 15:01:59 |
149 | 4,219.50 | LSE | 15:02:30 |
128 | 4,219.50 | LSE | 15:02:30 |
161 | 4,219.50 | LSE | 15:02:30 |
93 | 4,219.50 | LSE | 15:02:30 |
198 | 4,217.50 | Turquoise | 15:03:21 |
244 | 4,217.50 | LSE | 15:03:21 |
510 | 4,216.50 | LSE | 15:03:45 |
19 | 4,217.00 | LSE | 15:05:07 |
19 | 4,217.00 | LSE | 15:05:07 |
81 | 4,217.00 | LSE | 15:05:07 |
100 | 4,217.00 | LSE | 15:05:07 |
144 | 4,218.00 | LSE | 15:06:00 |
73 | 4,218.00 | CBOE CXE | 15:06:46 |
115 | 4,218.00 | LSE | 15:06:59 |
165 | 4,218.00 | CBOE CXE | 15:06:59 |
98 | 4,218.00 | LSE | 15:06:59 |
233 | 4,218.00 | LSE | 15:06:59 |
680 | 4,218.00 | LSE | 15:06:59 |
5 | 4,218.00 | LSE | 15:06:59 |
15 | 4,218.00 | LSE | 15:08:12 |
153 | 4,218.00 | LSE | 15:08:13 |
15 | 4,218.00 | LSE | 15:08:27 |
149 | 4,218.50 | LSE | 15:09:17 |
161 | 4,218.50 | LSE | 15:09:17 |
95 | 4,218.50 | LSE | 15:09:17 |
377 | 4,218.50 | LSE | 15:09:17 |
271 | 4,218.50 | LSE | 15:09:17 |
728 | 4,218.50 | LSE | 15:10:42 |
1 | 4,218.50 | LSE | 15:11:00 |
499 | 4,218.50 | LSE | 15:12:10 |
19 | 4,218.50 | LSE | 15:12:10 |
18 | 4,218.50 | LSE | 15:12:10 |
42 | 4,218.50 | LSE | 15:12:10 |
34 | 4,218.50 | LSE | 15:13:01 |
98 | 4,218.00 | LSE | 15:13:11 |
149 | 4,218.00 | LSE | 15:13:11 |
120 | 4,218.00 | LSE | 15:13:11 |
193 | 4,217.50 | CBOE BXE | 15:13:30 |
254 | 4,217.50 | LSE | 15:13:30 |
149 | 4,219.50 | LSE | 15:15:01 |
161 | 4,219.50 | LSE | 15:15:01 |
133 | 4,219.50 | LSE | 15:15:01 |
57 | 4,219.50 | LSE | 15:15:01 |
64 | 4,219.50 | LSE | 15:15:01 |
81 | 4,219.50 | LSE | 15:15:01 |
88 | 4,219.50 | LSE | 15:15:01 |
16 | 4,219.50 | LSE | 15:15:02 |
7 | 4,219.50 | LSE | 15:15:02 |
14 | 4,220.00 | LSE | 15:16:55 |
53 | 4,220.00 | LSE | 15:16:55 |
8 | 4,220.00 | LSE | 15:16:55 |
149 | 4,220.50 | LSE | 15:17:03 |
161 | 4,220.50 | LSE | 15:17:03 |
270 | 4,220.50 | LSE | 15:17:03 |
323 | 4,220.50 | LSE | 15:17:03 |
174 | 4,219.50 | Turquoise | 15:17:08 |
60 | 4,219.50 | Turquoise | 15:17:08 |
248 | 4,218.50 | LSE | 15:17:27 |
257 | 4,218.00 | LSE | 15:18:02 |
147 | 4,218.00 | LSE | 15:18:33 |
84 | 4,218.00 | LSE | 15:18:33 |
1 | 4,215.50 | CBOE CXE | 15:19:15 |
265 | 4,215.50 | LSE | 15:19:17 |
228 | 4,215.50 | CBOE CXE | 15:19:17 |
244 | 4,214.50 | LSE | 15:19:56 |
56 | 4,215.00 | LSE | 15:20:50 |
507 | 4,215.00 | LSE | 15:20:50 |
56 | 4,215.00 | LSE | 15:20:53 |
348 | 4,213.00 | LSE | 15:21:26 |
327 | 4,212.00 | LSE | 15:22:35 |
13 | 4,213.00 | LSE | 15:23:27 |
239 | 4,213.00 | LSE | 15:23:27 |
427 | 4,213.00 | LSE | 15:23:34 |
161 | 4,212.00 | CBOE BXE | 15:23:35 |
85 | 4,212.00 | CBOE BXE | 15:23:35 |
12 | 4,212.50 | LSE | 15:25:12 |
160 | 4,212.50 | LSE | 15:25:12 |
96 | 4,212.50 | LSE | 15:25:12 |
466 | 4,212.50 | LSE | 15:25:27 |
197 | 4,211.50 | LSE | 15:26:24 |
37 | 4,211.50 | LSE | 15:26:29 |
150 | 4,211.50 | LSE | 15:26:29 |
345 | 4,211.50 | LSE | 15:26:29 |
149 | 4,211.50 | LSE | 15:27:56 |
477 | 4,211.50 | LSE | 15:27:56 |
110 | 4,211.50 | LSE | 15:27:56 |
126 | 4,210.50 | LSE | 15:28:55 |
216 | 4,210.50 | Turquoise | 15:29:00 |
144 | 4,210.50 | LSE | 15:29:00 |
193 | 4,210.50 | CBOE CXE | 15:29:00 |
149 | 4,210.50 | LSE | 15:30:01 |
120 | 4,210.50 | LSE | 15:30:01 |
170 | 4,210.50 | LSE | 15:30:01 |
286 | 4,210.50 | LSE | 15:30:01 |
751 | 4,210.50 | LSE | 15:31:48 |
9 | 4,210.00 | LSE | 15:31:48 |
42 | 4,207.50 | LSE | 15:33:22 |
688 | 4,207.50 | LSE | 15:33:23 |
31 | 4,207.00 | LSE | 15:34:32 |
211 | 4,207.00 | LSE | 15:34:32 |
96 | 4,207.00 | LSE | 15:34:32 |
151 | 4,207.00 | LSE | 15:34:32 |
87 | 4,207.00 | LSE | 15:34:32 |
56 | 4,207.00 | LSE | 15:34:32 |
183 | 4,206.00 | CBOE BXE | 15:35:31 |
151 | 4,206.50 | LSE | 15:35:33 |
70 | 4,206.50 | LSE | 15:35:33 |
149 | 4,206.50 | LSE | 15:35:33 |
6 | 4,206.50 | LSE | 15:35:33 |
204 | 4,205.50 | Turquoise | 15:35:37 |
125 | 4,206.00 | LSE | 15:36:54 |
8 | 4,206.50 | LSE | 15:36:57 |
610 | 4,206.50 | LSE | 15:36:59 |
105 | 4,206.00 | LSE | 15:38:14 |
26 | 4,206.00 | LSE | 15:38:14 |
230 | 4,206.00 | LSE | 15:38:22 |
193 | 4,206.00 | CBOE CXE | 15:38:22 |
375 | 4,206.00 | LSE | 15:38:22 |
228 | 4,204.50 | LSE | 15:38:45 |
22 | 4,203.50 | LSE | 15:39:44 |
190 | 4,204.50 | LSE | 15:40:13 |
90 | 4,204.50 | LSE | 15:40:13 |
339 | 4,204.50 | LSE | 15:40:13 |
121 | 4,204.50 | LSE | 15:40:13 |
70 | 4,205.00 | LSE | 15:40:59 |
418 | 4,205.00 | LSE | 15:41:39 |
100 | 4,204.50 | Turquoise | 15:42:39 |
93 | 4,204.50 | Turquoise | 15:42:39 |
187 | 4,205.00 | LSE | 15:42:40 |
188 | 4,205.00 | LSE | 15:42:40 |
247 | 4,205.00 | LSE | 15:42:40 |
149 | 4,204.00 | CBOE BXE | 15:42:54 |
56 | 4,205.00 | LSE | 15:43:44 |
187 | 4,205.00 | LSE | 15:43:44 |
47 | 4,205.00 | LSE | 15:43:44 |
188 | 4,205.00 | LSE | 15:43:44 |
144 | 4,205.00 | LSE | 15:43:44 |
446 | 4,204.50 | LSE | 15:45:25 |
1 | 4,205.00 | LSE | 15:45:29 |
141 | 4,205.00 | LSE | 15:45:50 |
24 | 4,205.00 | LSE | 15:45:50 |
627 | 4,204.50 | LSE | 15:46:36 |
204 | 4,204.50 | CBOE CXE | 15:46:36 |
237 | 4,204.50 | LSE | 15:46:55 |
241 | 4,204.00 | LSE | 15:47:32 |
215 | 4,204.00 | CBOE BXE | 15:47:32 |
187 | 4,205.00 | LSE | 15:48:46 |
188 | 4,205.00 | LSE | 15:48:46 |
251 | 4,205.00 | LSE | 15:48:46 |
130 | 4,204.50 | LSE | 15:49:12 |
92 | 4,204.50 | LSE | 15:50:18 |
19 | 4,204.50 | LSE | 15:50:18 |
187 | 4,204.50 | LSE | 15:50:18 |
188 | 4,204.50 | LSE | 15:50:18 |
2 | 4,204.50 | LSE | 15:50:18 |
141 | 4,203.50 | Turquoise | 15:51:16 |
250 | 4,203.50 | LSE | 15:51:16 |
74 | 4,203.50 | Turquoise | 15:51:16 |
489 | 4,203.50 | LSE | 15:51:48 |
251 | 4,203.00 | LSE | 15:52:19 |
222 | 4,202.00 | LSE | 15:53:21 |
255 | 4,202.00 | LSE | 15:53:21 |
43 | 4,202.50 | LSE | 15:54:25 |
8 | 4,202.50 | LSE | 15:54:25 |
93 | 4,202.50 | LSE | 15:54:25 |
57 | 4,202.50 | LSE | 15:54:25 |
541 | 4,202.50 | LSE | 15:54:27 |
123 | 4,202.00 | LSE | 15:55:07 |
136 | 4,202.00 | LSE | 15:55:08 |
512 | 4,202.00 | LSE | 15:57:27 |
63 | 4,202.00 | LSE | 15:57:33 |
43 | 4,202.00 | LSE | 15:57:33 |
56 | 4,202.00 | LSE | 15:57:33 |
303 | 4,202.00 | LSE | 15:57:33 |
30 | 4,203.50 | LSE | 15:58:48 |
82 | 4,203.50 | LSE | 15:58:48 |
105 | 4,203.50 | LSE | 15:58:48 |
154 | 4,203.50 | LSE | 15:58:49 |
220 | 4,203.50 | LSE | 15:58:49 |
166 | 4,203.50 | LSE | 15:58:49 |
747 | 4,204.00 | LSE | 16:00:13 |
64 | 4,203.50 | CBOE CXE | 16:00:26 |
23 | 4,204.00 | LSE | 16:00:38 |
256 | 4,205.50 | LSE | 16:02:36 |
715 | 4,205.50 | LSE | 16:02:41 |
191 | 4,205.50 | LSE | 16:02:41 |
44 | 4,205.50 | LSE | 16:02:41 |
243 | 4,205.00 | LSE | 16:03:06 |
234 | 4,206.50 | LSE | 16:04:40 |
236 | 4,206.50 | LSE | 16:04:40 |
273 | 4,206.50 | LSE | 16:04:40 |
11 | 4,206.50 | LSE | 16:04:40 |
149 | 4,206.00 | CBOE BXE | 16:05:01 |
152 | 4,206.00 | CBOE CXE | 16:05:01 |
235 | 4,206.00 | LSE | 16:05:32 |
488 | 4,207.00 | LSE | 16:06:34 |
249 | 4,206.00 | LSE | 16:06:40 |
120 | 4,205.50 | Turquoise | 16:06:54 |
259 | 4,205.50 | LSE | 16:07:36 |
235 | 4,205.50 | LSE | 16:08:07 |
40 | 4,205.50 | CBOE BXE | 16:08:16 |
10 | 4,205.50 | CBOE BXE | 16:08:16 |
59 | 4,205.50 | CBOE CXE | 16:08:20 |
259 | 4,205.00 | LSE | 16:08:27 |
228 | 4,205.00 | LSE | 16:08:57 |
252 | 4,205.00 | LSE | 16:09:27 |
10 | 4,205.00 | LSE | 16:09:27 |
260 | 4,205.00 | LSE | 16:10:02 |
479 | 4,207.50 | LSE | 16:11:00 |
101 | 4,209.50 | LSE | 16:12:09 |
263 | 4,209.50 | LSE | 16:12:09 |
122 | 4,209.50 | LSE | 16:12:09 |
238 | 4,208.00 | LSE | 16:13:01 |
480 | 4,207.50 | LSE | 16:13:19 |
1 | 4,207.50 | Turquoise | 16:13:24 |
14 | 4,207.50 | Turquoise | 16:13:24 |
11 | 4,207.50 | Turquoise | 16:13:28 |
4 | 4,207.00 | CBOE BXE | 16:13:48 |
4 | 4,207.00 | CBOE CXE | 16:13:57 |
73 | 4,206.50 | LSE | 16:13:59 |
4 | 4,207.00 | Turquoise | 16:14:07 |
27 | 4,207.00 | LSE | 16:14:16 |
250 | 4,206.50 | LSE | 16:14:20 |
41 | 4,206.50 | CBOE BXE | 16:14:21 |
25 | 4,206.50 | CBOE BXE | 16:14:21 |
41 | 4,207.00 | Turquoise | 16:14:26 |
48 | 4,207.00 | Turquoise | 16:14:26 |
220 | 4,207.00 | LSE | 16:14:30 |
72 | 4,207.00 | CBOE CXE | 16:14:30 |
16 | 4,207.00 | CBOE CXE | 16:14:30 |
59 | 4,207.00 | LSE | 16:14:33 |
29 | 4,207.50 | CBOE BXE | 16:14:45 |
155 | 4,205.00 | LSE | 16:22:11 |
1,318 | 4,205.00 | LSE | 16:22:18 |
827 | 4,205.00 | LSE | 16:22:18 |
29 | 4,203.00 | LSE | 16:23:49 |
1 | 4,203.00 | LSE | 16:23:49 |
Related Shares:
Unilever