Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

4th Apr 2022 17:32

RNS Number : 2188H

Unilever PLC

04 April 2022

TRANSACTIONS IN OWN SECURITIES

4 April 2022

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

Ordinary Shares

Date of purchases:	4 April 2022
Number of ordinary shares purchased:	350,000
Highest price paid per share:	GBp 3,550.0000
Lowest price paid per share:	GBp 3,494.0000
Volume weighted average price paid per share:	GBp 3,515.7173

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

Following the purchase of these shares, Unilever holds 66,224,191 of its ordinary shares in treasury and has 2,563,019,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,516.4186	327,216
Chi-X	3,505.6452	22,784
Turquoise	0.0000	0
BATS	0.0000	0
Aquis	0.0000	0

Media Enquires:

Please contact the Unilever Press Office at: [email protected]

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	Market	Execution Time
262	3543.00	XLON	08:00:13
147	3546.50	XLON	08:00:19
1000	3546.50	XLON	08:00:19
497	3550.00	XLON	08:00:28
435	3550.00	XLON	08:00:28
1458	3547.00	XLON	08:00:29
700	3544.50	XLON	08:00:30
815	3547.00	XLON	08:00:33
272	3543.00	XLON	08:00:36
78	3540.50	XLON	08:00:39
294	3541.50	XLON	08:00:41
552	3542.00	XLON	08:00:54
549	3545.00	XLON	08:01:14
511	3544.50	XLON	08:01:37
607	3543.50	XLON	08:02:29
618	3543.50	XLON	08:02:29
775	3541.00	XLON	08:02:58
730	3540.50	XLON	08:03:03
464	3538.00	XLON	08:03:18
204	3535.00	XLON	08:03:38
69	3535.50	XLON	08:04:11
152	3535.50	XLON	08:04:11
512	3540.00	XLON	08:04:51
648	3541.00	XLON	08:05:08
47	3538.50	XLON	08:05:15
211	3538.50	XLON	08:05:15
27	3538.50	XLON	08:05:15
116	3537.00	XLON	08:05:24
999	3535.00	XLON	08:05:30
152	3535.00	XLON	08:05:30
295	3531.50	XLON	08:06:21
912	3529.50	XLON	08:06:32
66	3532.50	XLON	08:07:56
304	3532.50	XLON	08:07:56
29	3532.00	XLON	08:09:37
1319	3532.00	XLON	08:09:41
167	3529.50	XLON	08:09:51
515	3529.50	XLON	08:09:51
180	3528.50	XLON	08:10:05
230	3527.00	XLON	08:10:12
688	3527.00	XLON	08:10:12
27	3528.00	XLON	08:10:21
400	3528.00	XLON	08:10:21
364	3528.00	XLON	08:10:21
251	3526.00	XLON	08:10:22
30	3526.00	XLON	08:10:22
281	3524.50	XLON	08:10:23
37	3524.00	XLON	08:10:28
61	3524.00	XLON	08:10:28
178	3526.50	XLON	08:10:50
189	3526.50	XLON	08:10:50
114	3528.00	XLON	08:11:00
204	3528.00	XLON	08:11:00
250	3527.00	XLON	08:11:11
68	3527.00	XLON	08:11:11
1	3527.00	XLON	08:11:14
171	3526.50	XLON	08:11:29
151	3525.50	XLON	08:11:41
90	3525.50	XLON	08:11:41
151	3525.50	XLON	08:11:41
269	3524.00	XLON	08:11:43
5	3524.50	XLON	08:11:52
28	3524.50	XLON	08:11:52
163	3524.50	XLON	08:11:57
61	3524.50	XLON	08:12:32
186	3524.50	XLON	08:12:32
1223	3524.50	XLON	08:12:54
539	3526.00	XLON	08:13:42
734	3524.50	XLON	08:14:00
262	3524.50	XLON	08:14:34
716	3524.50	XLON	08:14:34
76	3524.00	XLON	08:14:38
91	3524.00	XLON	08:14:38
26	3524.00	XLON	08:14:38
69	3523.00	XLON	08:14:41
38	3523.00	XLON	08:14:41
408	3522.00	XLON	08:14:58
494	3526.00	XLON	08:15:28
84	3527.00	XLON	08:16:57
1295	3527.50	XLON	08:17:22
813	3527.50	XLON	08:17:22
944	3528.50	XLON	08:18:08
859	3528.50	XLON	08:18:34
37	3527.50	XLON	08:18:52
134	3527.50	XLON	08:18:52
1739	3531.50	XLON	08:20:13
148	3531.00	XLON	08:20:26
309	3535.50	XLON	08:21:52
73	3535.50	XLON	08:21:52
318	3538.50	XLON	08:22:10
416	3539.50	XLON	08:22:39
110	3539.50	XLON	08:22:39
455	3538.00	XLON	08:22:48
701	3539.50	XLON	08:23:21
139	3537.00	XLON	08:23:32
60	3537.00	XLON	08:23:32
78	3536.00	XLON	08:23:43
417	3532.00	XLON	08:24:36
400	3532.00	XLON	08:24:59
234	3532.00	XLON	08:24:59
167	3530.50	XLON	08:25:06
124	3530.00	XLON	08:25:30
474	3530.00	XLON	08:26:08
119	3528.50	XLON	08:26:24
44	3528.00	XLON	08:27:00
59	3528.00	XLON	08:27:00
485	3529.50	XLON	08:28:21
418	3529.50	XLON	08:28:21
526	3529.00	XLON	08:28:25
471	3529.50	XLON	08:29:04
67	3529.50	XLON	08:29:04
32	3530.50	XLON	08:29:09
580	3530.50	XLON	08:29:38
62	3529.00	XLON	08:29:50
50	3529.00	XLON	08:29:50
7	3529.00	XLON	08:29:52
100	3529.00	XLON	08:29:52
100	3529.00	XLON	08:29:52
59	3529.00	XLON	08:29:52
105	3527.00	XLON	08:30:00
16	3527.00	XLON	08:30:00
105	3527.00	XLON	08:30:00
4	3527.00	XLON	08:30:21
38	3527.00	XLON	08:30:21
47	3527.00	XLON	08:30:22
186	3526.50	XLON	08:30:33
17	3527.50	XLON	08:30:54
5	3527.50	XLON	08:31:05
100	3527.50	XLON	08:31:05
100	3527.50	XLON	08:31:05
75	3527.50	XLON	08:31:05
95	3526.00	XLON	08:31:19
65	3523.50	XLON	08:32:01
35	3523.50	XLON	08:32:01
73	3523.50	XLON	08:32:01
36	3525.00	XLON	08:32:44
127	3525.00	XLON	08:32:44
120	3525.00	XLON	08:32:44
26	3524.50	XLON	08:33:01
66	3524.50	XLON	08:33:01
237	3524.50	XLON	08:34:03
72	3524.50	XLON	08:34:03
100	3524.50	XLON	08:34:05
126	3524.50	XLON	08:34:05
155	3523.00	XLON	08:34:26
106	3522.50	XLON	08:34:28
17	3522.50	XLON	08:34:28
150	3522.50	XLON	08:34:57
25	3522.50	XLON	08:34:57
80	3522.50	XLON	08:35:12
278	3523.00	XLON	08:35:30
276	3523.00	XLON	08:35:30
29	3523.00	XLON	08:36:05
14	3523.00	XLON	08:36:05
100	3525.00	XLON	08:37:01
480	3525.00	XLON	08:37:01
266	3524.00	XLON	08:37:51
104	3524.00	XLON	08:38:56
176	3524.00	XLON	08:38:56
318	3524.00	XLON	08:38:56
167	3524.00	XLON	08:38:56
220	3523.50	XLON	08:40:01
910	3523.50	XLON	08:40:01
573	3522.00	XLON	08:40:18
569	3520.00	XLON	08:40:48
364	3518.50	XLON	08:41:06
33	3517.50	XLON	08:41:25
58	3517.50	XLON	08:41:25
154	3517.50	XLON	08:41:56
237	3517.00	XLON	08:42:52
105	3517.00	XLON	08:44:10
100	3517.00	XLON	08:44:10
94	3519.00	XLON	08:44:41
92	3519.00	XLON	08:44:41
124	3520.50	XLON	08:45:58
279	3520.50	XLON	08:45:59
28	3521.00	XLON	08:47:19
823	3521.00	XLON	08:47:19
66	3522.00	XLON	08:48:15
45	3522.00	XLON	08:48:15
192	3521.50	XLON	08:48:21
122	3521.50	XLON	08:48:21
227	3521.00	XLON	08:48:49
68	3520.00	XLON	08:48:52
47	3520.00	XLON	08:48:53
11	3519.50	XLON	08:49:34
50	3519.50	XLON	08:49:34
14	3519.50	XLON	08:49:34
28	3519.50	XLON	08:49:34
41	3520.00	XLON	08:50:13
73	3520.00	XLON	08:50:13
127	3519.50	XLON	08:50:13
14	3519.50	XLON	08:50:13
125	3519.50	XLON	08:50:13
7	3519.50	XLON	08:50:13
152	3519.00	XLON	08:50:22
50	3518.50	XLON	08:50:22
20	3518.50	XLON	08:50:22
225	3519.50	XLON	08:51:04
69	3519.00	XLON	08:51:04
136	3520.50	XLON	08:51:53
543	3520.50	XLON	08:51:55
254	3519.50	XLON	08:52:42
154	3519.00	XLON	08:52:42
295	3519.00	XLON	08:52:42
129	3519.00	XLON	08:52:42
100	3517.50	XLON	08:52:43
14	3517.50	XLON	08:52:43
100	3517.50	XLON	08:52:43
18	3517.50	XLON	08:52:43
52	3517.50	XLON	08:52:43
265	3522.00	XLON	08:55:36
327	3521.50	XLON	08:55:38
150	3520.50	XLON	08:56:03
4	3520.50	XLON	08:56:39
127	3520.50	XLON	08:56:40
48	3520.00	XLON	08:56:55
122	3520.00	XLON	08:56:55
300	3520.00	XLON	08:56:56
121	3520.00	XLON	08:56:56
284	3519.50	XLON	08:57:10
214	3519.00	XLON	08:57:10
209	3519.00	XLON	08:57:10
143	3518.00	XLON	08:57:16
50	3518.00	XLON	08:57:16
121	3520.00	XLON	08:57:59
49	3520.00	XLON	08:57:59
119	3520.00	XLON	08:57:59
481	3519.50	XLON	08:58:01
102	3519.00	XLON	08:58:38
54	3518.50	XLON	08:58:38
100	3518.50	XLON	08:58:40
45	3518.50	XLON	08:58:40
11	3519.00	XLON	09:00:54
199	3519.00	XLON	09:00:54
99	3518.00	XLON	09:01:12
403	3517.50	XLON	09:01:18
63	3517.50	XLON	09:01:18
54	3518.50	XLON	09:01:58
99	3518.50	XLON	09:01:58
440	3518.50	XLON	09:01:58
100	3517.50	XLON	09:02:19
145	3517.50	XLON	09:02:20
55	3517.00	XLON	09:02:21
300	3517.00	XLON	09:02:22
109	3516.50	XLON	09:02:26
179	3516.00	XLON	09:02:26
76	3516.00	XLON	09:02:55
104	3516.00	XLON	09:02:55
66	3517.50	XLON	09:03:06
260	3517.50	XLON	09:03:06
285	3517.50	XLON	09:03:06
100	3517.00	XLON	09:03:31
200	3517.00	XLON	09:03:31
691	3517.00	XLON	09:03:36
146	3516.50	XLON	09:03:36
44	3516.50	XLON	09:03:36
141	3516.50	XLON	09:03:37
107	3516.50	XLON	09:03:38
131	3516.50	XLON	09:05:07
174	3516.50	XLON	09:05:15
84	3516.00	XLON	09:05:18
53	3516.00	XLON	09:05:18
100	3516.00	XLON	09:05:18
317	3516.00	XLON	09:05:18
146	3516.00	XLON	09:05:18
5	3516.00	XLON	09:05:18
103	3516.00	XLON	09:05:19
10	3516.00	XLON	09:05:19
87	3516.00	XLON	09:05:20
103	3516.50	XLON	09:06:36
150	3516.50	XLON	09:06:36
8	3516.50	XLON	09:06:36
7	3516.50	XLON	09:06:36
142	3516.50	XLON	09:06:36
22	3516.50	XLON	09:06:37
88	3515.50	XLON	09:06:41
55	3515.00	XLON	09:06:44
73	3515.00	XLON	09:06:44
87	3515.00	XLON	09:06:44
52	3515.00	XLON	09:06:59
115	3515.00	XLON	09:06:59
63	3515.00	XLON	09:06:59
26	3516.50	XLON	09:07:47
50	3516.50	XLON	09:07:47
100	3516.50	XLON	09:07:47
47	3516.50	XLON	09:07:47
150	3518.00	XLON	09:08:04
381	3518.00	XLON	09:08:04
149	3517.00	XLON	09:08:11
143	3517.00	XLON	09:08:11
98	3516.50	XLON	09:08:38
103	3516.50	XLON	09:08:39
294	3515.50	XLON	09:08:50
136	3514.50	XLON	09:09:06
100	3514.50	XLON	09:09:06
19	3514.50	XLON	09:09:06
76	3516.50	XLON	09:10:12
170	3516.50	XLON	09:10:12
146	3516.00	XLON	09:10:13
11	3516.00	XLON	09:10:13
72	3515.50	XLON	09:10:47
51	3515.50	XLON	09:10:47
87	3517.00	XLON	09:11:55
41	3517.00	XLON	09:11:55
21	3517.00	XLON	09:11:55
206	3517.00	XLON	09:12:19
15	3517.00	XLON	09:12:19
152	3517.00	XLON	09:12:19
39	3519.00	XLON	09:12:41
455	3519.00	XLON	09:12:47
190	3517.50	XLON	09:13:04
202	3517.00	XLON	09:13:20
1	3517.00	XLON	09:13:25
131	3516.50	XLON	09:13:35
370	3518.50	XLON	09:14:30
180	3518.50	XLON	09:14:30
175	3518.00	XLON	09:14:48
756	3518.50	XLON	09:15:42
205	3516.50	XLON	09:15:53
1	3516.00	XLON	09:16:15
182	3516.00	XLON	09:16:15
40	3516.00	XLON	09:17:02
80	3516.00	XLON	09:17:02
288	3515.50	XLON	09:17:31
66	3515.50	XLON	09:18:51
136	3515.50	XLON	09:18:52
150	3515.50	XLON	09:18:52
30	3515.50	XLON	09:18:52
94	3518.50	XLON	09:21:48
387	3518.50	XLON	09:21:48
300	3518.50	XLON	09:21:49
935	3521.00	XLON	09:23:11
150	3524.00	XLON	09:24:08
222	3524.00	XLON	09:24:08
109	3523.50	XLON	09:24:11
167	3522.00	XLON	09:24:37
145	3523.00	XLON	09:25:22
108	3523.00	XLON	09:25:22
100	3523.00	XLON	09:25:22
156	3523.00	XLON	09:25:22
246	3523.00	XLON	09:25:22
37	3524.50	XLON	09:26:35
100	3525.50	XLON	09:27:22
100	3525.50	XLON	09:27:22
44	3525.50	XLON	09:27:28
103	3525.50	XLON	09:27:28
442	3525.50	XLON	09:27:28
24	3525.50	XLON	09:27:28
243	3525.50	XLON	09:28:27
940	3528.50	XLON	09:29:56
165	3529.50	XLON	09:30:05
249	3529.50	XLON	09:30:05
83	3529.50	XLON	09:30:05
261	3528.00	XLON	09:30:18
81	3528.00	XLON	09:30:18
86	3527.50	XLON	09:30:28
122	3526.50	XLON	09:30:29
20	3525.50	XLON	09:30:44
25	3525.50	XLON	09:30:44
60	3525.50	XLON	09:30:44
225	3527.50	XLON	09:31:24
9	3527.50	XLON	09:31:37
179	3526.00	XLON	09:31:38
20	3526.00	XLON	09:31:58
100	3527.50	XLON	09:32:24
13	3527.50	XLON	09:32:24
32	3527.00	XLON	09:32:53
143	3527.00	XLON	09:32:53
14	3527.00	XLON	09:32:53
1	3527.00	XLON	09:32:53
3636	3530.00	XLON	09:33:20
343	3529.00	XLON	09:33:30
76	3529.00	XLON	09:33:30
787	3529.00	XLON	09:33:30
83	3528.50	XLON	09:33:50
150	3528.50	XLON	09:33:50
113	3528.50	XLON	09:33:53
34	3528.50	XLON	09:33:54
152	3527.50	XLON	09:33:55
247	3527.00	XLON	09:34:19
37	3528.50	XLON	09:34:53
208	3528.50	XLON	09:34:53
180	3527.50	XLON	09:35:23
62	3527.50	XLON	09:35:23
72	3527.00	XLON	09:35:24
22	3527.00	XLON	09:35:24
124	3527.50	XLON	09:36:10
7	3526.50	XLON	09:36:37
94	3526.50	XLON	09:36:37
608	3528.50	XLON	09:39:30
311	3528.50	XLON	09:39:45
196	3528.00	XLON	09:39:54
84	3528.00	XLON	09:41:06
34	3528.00	XLON	09:41:06
100	3528.00	XLON	09:41:06
50	3528.00	XLON	09:41:06
69	3528.00	XLON	09:41:06
6	3527.50	XLON	09:41:22
151	3527.50	XLON	09:41:22
73	3527.00	XLON	09:42:20
40	3527.00	XLON	09:42:20
100	3525.00	XLON	09:43:19
43	3525.50	XLON	09:45:37
40	3525.50	XLON	09:46:42
871	3525.50	XLON	09:46:42
147	3525.50	XLON	09:46:42
407	3524.00	XLON	09:48:31
468	3523.00	XLON	09:49:31
308	3522.50	XLON	09:49:46
117	3522.50	XLON	09:49:46
100	3522.00	XLON	09:50:31
79	3522.00	XLON	09:50:31
2	3522.00	XLON	09:50:31
50	3521.50	XLON	09:50:42
49	3521.50	XLON	09:50:42
29	3521.50	XLON	09:50:42
12	3521.50	XLON	09:50:42
81	3521.50	XLON	09:51:34
173	3521.50	XLON	09:52:23
50	3521.00	XLON	09:52:32
37	3521.00	XLON	09:53:09
5	3521.00	XLON	09:53:09
469	3522.00	XLON	09:53:48
137	3521.00	XLON	09:54:13
202	3522.00	XLON	09:55:15
105	3522.00	XLON	09:56:31
79	3521.50	XLON	09:58:52
361	3521.00	XLON	09:59:42
91	3519.50	XLON	09:59:53
220	3519.50	XLON	10:00:22
267	3519.00	XLON	10:00:45
143	3518.50	XLON	10:00:45
37	3517.50	XLON	10:01:01
100	3517.50	XLON	10:01:01
100	3517.50	XLON	10:01:01
484	3521.50	XLON	10:01:59
122	3520.50	XLON	10:02:03
100	3521.50	XLON	10:02:45
100	3521.50	XLON	10:02:45
390	3521.50	XLON	10:02:45
148	3520.50	XLON	10:03:38
138	3521.00	XLON	10:05:02
129	3521.00	XLON	10:05:03
276	3521.00	XLON	10:05:27
157	3521.50	XLON	10:06:41
18	3523.50	XLON	10:07:45
933	3523.50	XLON	10:07:45
238	3522.50	XLON	10:08:30
255	3522.50	XLON	10:08:49
43	3522.00	XLON	10:09:52
174	3522.00	XLON	10:09:52
100	3523.00	XLON	10:11:22
301	3523.00	XLON	10:11:22
137	3522.50	XLON	10:11:51
190	3522.50	XLON	10:11:51
24	3524.00	XLON	10:14:39
473	3524.00	XLON	10:14:39
252	3526.50	XLON	10:17:03
221	3526.50	XLON	10:17:03
40	3526.00	XLON	10:17:20
162	3527.00	XLON	10:18:21
224	3525.50	XLON	10:19:07
64	3524.00	XLON	10:20:54
103	3524.00	XLON	10:20:54
15	3524.00	XLON	10:21:15
154	3524.00	XLON	10:21:15
91	3523.00	XLON	10:21:25
99	3522.50	XLON	10:21:27
107	3521.50	XLON	10:21:50
1	3521.50	XLON	10:22:20
253	3522.50	XLON	10:23:04
87	3523.50	XLON	10:23:46
31	3523.50	XLON	10:23:46
17	3522.50	XLON	10:23:57
123	3522.50	XLON	10:23:57
74	3521.00	XLON	10:25:22
283	3521.00	XLON	10:27:03
89	3521.50	XLON	10:27:11
120	3521.50	XLON	10:27:15
60	3521.50	XLON	10:27:15
50	3521.50	XLON	10:27:15
10	3521.50	XLON	10:28:01
57	3521.00	XLON	10:28:01
98	3521.00	XLON	10:28:01
112	3520.50	XLON	10:28:10
100	3521.00	XLON	10:29:24
73	3521.00	XLON	10:29:28
15	3521.00	XLON	10:29:30
73	3521.00	XLON	10:29:30
64	3521.00	XLON	10:29:30
154	3520.50	XLON	10:29:57
153	3520.50	XLON	10:29:57
227	3521.00	XLON	10:29:58
141	3520.00	XLON	10:30:16
105	3519.50	XLON	10:30:51
145	3520.50	XLON	10:31:45
177	3519.50	XLON	10:32:47
93	3520.00	XLON	10:34:09
50	3521.50	XLON	10:35:04
150	3521.50	XLON	10:35:04
873	3521.50	XLON	10:35:04
41	3522.00	XLON	10:35:36
74	3522.00	XLON	10:35:36
76	3522.00	XLON	10:35:36
6	3522.00	XLON	10:35:38
73	3522.00	XLON	10:35:38
150	3522.00	XLON	10:35:38
50	3522.00	XLON	10:35:38
23	3522.00	XLON	10:35:49
73	3521.50	XLON	10:35:56
26	3521.50	XLON	10:35:56
94	3521.00	XLON	10:36:30
64	3524.00	XLON	10:37:27
465	3523.50	XLON	10:37:51
91	3523.50	XLON	10:37:51
208	3523.50	XLON	10:37:51
121	3522.50	XLON	10:38:05
101	3522.00	XLON	10:38:06
277	3522.50	XLON	10:39:35
293	3521.00	XLON	10:40:22
152	3521.50	XLON	10:41:05
100	3521.50	XLON	10:41:34
59	3521.50	XLON	10:41:34
88	3521.50	XLON	10:41:34
2	3522.00	XLON	10:41:43
345	3522.00	XLON	10:41:43
109	3522.00	XLON	10:42:40
317	3522.00	XLON	10:44:21
100	3522.00	XLON	10:44:54
31	3523.00	XLON	10:45:29
115	3522.50	XLON	10:46:00
124	3522.00	XLON	10:46:05
217	3521.50	XLON	10:46:06
116	3521.50	XLON	10:46:40
10	3521.50	XLON	10:46:40
11	3522.00	XLON	10:47:35
284	3522.00	XLON	10:47:35
74	3522.00	XLON	10:48:19
44	3521.00	XLON	10:50:30
22	3522.00	XLON	10:51:06
52	3522.00	XLON	10:51:06
99	3521.00	XLON	10:51:30
49	3521.00	XLON	10:51:30
197	3522.50	XLON	10:52:53
98	3522.50	XLON	10:52:54
103	3525.50	XLON	10:54:16
129	3524.50	XLON	10:54:34
163	3523.00	XLON	10:54:56
119	3524.00	XLON	10:55:59
123	3524.50	XLON	10:56:16
92	3525.00	XLON	10:57:03
71	3525.50	XLON	10:58:01
14	3525.50	XLON	10:58:01
32	3526.00	XLON	10:58:29
73	3526.00	XLON	10:58:29
84	3526.00	XLON	10:58:56
96	3526.00	XLON	10:59:13
34	3527.50	XLON	11:00:09
60	3527.50	XLON	11:00:32
88	3527.50	XLON	11:00:32
111	3527.00	XLON	11:00:35
78	3527.50	XLON	11:01:06
310	3529.50	XLON	11:01:40
21	3530.00	XLON	11:02:01
84	3530.00	XLON	11:02:01
105	3528.50	XLON	11:02:09
50	3529.00	XLON	11:03:19
46	3529.00	XLON	11:03:19
117	3529.00	XLON	11:03:33
222	3528.50	XLON	11:06:16
99	3528.50	XLON	11:06:16
165	3528.50	XLON	11:07:17
100	3528.00	XLON	11:07:56
15	3528.00	XLON	11:07:56
87	3527.00	XLON	11:08:35
123	3528.00	XLON	11:09:46
141	3529.00	XLON	11:11:26
142	3528.00	XLON	11:12:29
71	3528.50	XLON	11:13:03
42	3528.50	XLON	11:13:03
85	3527.50	XLON	11:13:32
98	3527.00	XLON	11:14:02
227	3527.00	XLON	11:14:02
106	3527.00	XLON	11:14:38
86	3526.50	XLON	11:15:39
56	3526.00	XLON	11:16:58
146	3526.00	XLON	11:16:58
105	3525.00	XLON	11:18:20
160	3525.50	XLON	11:19:21
121	3524.50	XLON	11:19:45
93	3523.00	XLON	11:20:02
9	3523.00	XLON	11:20:03
76	3522.50	XLON	11:20:59
97	3522.00	XLON	11:21:05
47	3523.00	XLON	11:22:05
423	3523.00	XLON	11:22:30
329	3523.00	XLON	11:22:30
176	3524.50	XLON	11:23:20
136	3525.50	XLON	11:24:37
106	3525.00	XLON	11:25:14
142	3525.50	XLON	11:26:06
51	3525.50	XLON	11:26:06
97	3525.00	XLON	11:26:07
81	3524.50	XLON	11:27:13
417	3524.00	XLON	11:28:09
403	3525.50	XLON	11:29:17
8	3525.50	XLON	11:29:17
139	3526.00	XLON	11:30:18
167	3525.00	XLON	11:31:52
114	3524.50	XLON	11:32:19
684	3526.00	XLON	11:35:59
873	3526.50	XLON	11:37:31
218	3526.50	XLON	11:40:03
113	3525.50	XLON	11:40:38
66	3525.50	XLON	11:40:38
89	3525.50	XLON	11:40:38
100	3526.50	XLON	11:40:54
100	3526.50	XLON	11:40:54
51	3526.50	XLON	11:40:54
160	3526.50	XLON	11:40:54
266	3526.00	XLON	11:41:01
113	3526.50	XLON	11:42:54
411	3526.50	XLON	11:44:03
103	3526.00	XLON	11:44:25
121	3524.50	XLON	11:44:43
138	3524.50	XLON	11:44:44
275	3524.50	XLON	11:45:02
13	3524.00	XLON	11:45:36
60	3524.00	XLON	11:45:47
3	3524.00	XLON	11:45:47
53	3524.00	XLON	11:45:49
50	3524.00	XLON	11:45:49
112	3524.50	XLON	11:47:33
55	3524.50	XLON	11:47:33
50	3523.00	XLON	11:47:45
39	3523.00	XLON	11:47:45
95	3521.50	XLON	11:49:42
131	3521.50	XLON	11:49:42
92	3521.50	XLON	11:49:42
455	3521.50	XLON	11:49:55
300	3521.50	XLON	11:50:18
158	3521.00	XLON	11:51:12
805	3523.00	XLON	11:51:47
213	3523.00	XLON	11:52:13
486	3521.00	XLON	11:52:52
146	3522.00	XLON	11:54:08
318	3522.00	XLON	11:54:08
216	3523.00	XLON	11:56:24
13	3523.00	XLON	11:56:24
100	3522.00	XLON	11:57:11
439	3523.00	XLON	11:57:54
319	3524.50	XLON	11:59:08
134	3524.50	XLON	11:59:08
50	3523.50	XLON	12:00:14
125	3523.50	XLON	12:00:15
6	3523.50	XLON	12:00:25
214	3523.50	XLON	12:00:25
38	3523.50	XLON	12:00:25
269	3523.00	XLON	12:01:08
166	3523.00	XLON	12:01:08
232	3523.00	XLON	12:02:03
100	3522.00	XLON	12:02:47
115	3522.00	XLON	12:02:47
546	3523.50	XLON	12:04:57
285	3523.50	XLON	12:05:31
149	3521.50	XLON	12:06:22
313	3522.00	XLON	12:07:04
28	3522.00	XLON	12:07:04
72	3523.00	XLON	12:07:44
400	3523.00	XLON	12:07:44
119	3522.00	XLON	12:07:47
167	3524.00	XLON	12:11:40
92	3524.00	XLON	12:11:48
83	3523.00	XLON	12:12:22
112	3522.50	XLON	12:12:23
329	3523.50	XLON	12:13:22
1934	3526.50	XLON	12:15:09
14	3526.50	XLON	12:16:10
96	3526.50	XLON	12:16:10
181	3526.50	XLON	12:16:10
58	3526.50	XLON	12:16:10
88	3526.00	XLON	12:16:17
68	3526.00	XLON	12:16:17
865	3526.00	XLON	12:16:17
255	3525.50	XLON	12:16:20
242	3527.50	XLON	12:18:07
866	3528.50	XLON	12:18:34
405	3528.00	XLON	12:18:58
186	3527.50	XLON	12:18:59
86	3527.00	XLON	12:19:02
125	3527.00	XLON	12:20:17
45	3527.00	XLON	12:20:17
77	3527.00	XLON	12:20:17
310	3527.00	XLON	12:20:17
61	3526.50	XLON	12:20:25
100	3526.50	XLON	12:20:25
192	3526.50	XLON	12:20:25
337	3526.00	XLON	12:20:55
426	3526.50	XLON	12:25:43
812	3526.50	XLON	12:25:43
161	3526.50	XLON	12:25:43
350	3526.00	XLON	12:27:12
21	3525.00	XLON	12:27:28
179	3525.00	XLON	12:27:28
118	3524.50	XLON	12:27:45
467	3524.00	XLON	12:30:01
117	3522.50	XLON	12:30:39
1	3522.50	XLON	12:30:39
98	3522.50	XLON	12:31:10
194	3523.50	XLON	12:31:39
218	3522.50	XLON	12:32:55
144	3521.50	XLON	12:34:03
114	3520.50	XLON	12:34:39
350	3521.00	XLON	12:35:05
84	3521.00	XLON	12:35:05
236	3521.00	XLON	12:35:05
397	3523.00	XLON	12:40:19
100	3522.50	XLON	12:40:43
103	3522.00	XLON	12:42:48
101	3521.00	XLON	12:43:23
80	3520.50	XLON	12:47:21
588	3520.00	XLON	12:47:44
56	3520.00	XLON	12:47:45
98	3519.50	XLON	12:48:17
108	3519.50	XLON	12:49:47
88	3519.50	XLON	12:51:15
61	3519.00	XLON	12:52:12
13	3519.00	XLON	12:53:02
105	3519.50	XLON	12:54:17
135	3518.50	XLON	12:54:45
95	3518.50	XLON	12:54:46
210	3520.00	XLON	12:55:44
127	3520.00	XLON	12:55:48
80	3520.00	XLON	12:55:49
110	3519.00	XLON	12:57:57
274	3518.50	XLON	12:58:26
94	3518.00	XLON	12:59:32
123	3519.00	XLON	13:00:46
19	3519.00	XLON	13:00:57
345	3519.50	XLON	13:01:27
109	3519.00	XLON	13:02:39
76	3517.00	XLON	13:03:52
105	3515.50	XLON	13:04:01
119	3515.00	XLON	13:04:08
100	3514.50	XLON	13:04:24
8	3514.50	XLON	13:04:42
64	3515.00	XLON	13:05:36
89	3515.00	XLON	13:05:36
50	3514.50	XLON	13:05:46
75	3514.50	XLON	13:05:46
358	3513.50	XLON	13:06:25
90	3513.00	XLON	13:07:08
126	3511.50	XLON	13:08:36
94	3510.50	XLON	13:08:42
32	3512.00	XLON	13:11:40
51	3511.50	XLON	13:12:08
37	3511.50	XLON	13:12:08
136	3511.50	XLON	13:12:10
27	3512.00	XLON	13:12:30
73	3512.00	XLON	13:12:30
3	3512.00	XLON	13:12:30
112	3512.00	XLON	13:12:37
84	3511.50	XLON	13:12:42
89	3512.50	XLON	13:13:45
82	3512.50	XLON	13:13:50
448	3513.50	XLON	13:14:49
112	3513.00	XLON	13:14:50
160	3510.50	XLON	13:16:01
166	3511.00	XLON	13:16:42
201	3511.00	XLON	13:16:43
142	3510.50	XLON	13:17:18
1	3510.50	XLON	13:17:18
53	3511.00	XLON	13:18:27
163	3511.00	XLON	13:19:04
165	3511.00	XLON	13:19:04
134	3511.00	XLON	13:19:05
88	3510.50	XLON	13:19:14
80	3511.50	XLON	13:20:21
388	3511.50	XLON	13:21:01
100	3510.50	XLON	13:22:20
365	3510.50	XLON	13:22:22
84	3510.50	CHIX	13:24:54
97	3510.00	CHIX	13:24:57
1116	3511.50	XLON	13:26:14
547	3511.00	XLON	13:26:17
192	3511.50	XLON	13:27:16
96	3511.50	XLON	13:27:16
134	3511.50	CHIX	13:27:16
64	3511.50	CHIX	13:27:16
409	3514.50	XLON	13:30:05
282	3514.50	CHIX	13:30:05
592	3514.00	XLON	13:30:11
87	3513.50	CHIX	13:30:38
348	3515.50	XLON	13:32:18
73	3515.00	CHIX	13:32:35
73	3515.00	CHIX	13:32:35
115	3515.00	XLON	13:33:15
29	3515.00	CHIX	13:33:15
14	3515.00	CHIX	13:33:15
20	3515.00	CHIX	13:33:15
99	3515.00	CHIX	13:33:24
174	3514.50	XLON	13:34:14
82	3514.00	CHIX	13:35:11
72	3514.00	CHIX	13:35:11
15	3514.00	CHIX	13:35:11
191	3513.50	XLON	13:35:11
1041	3511.00	XLON	13:35:12
1267	3512.00	XLON	13:35:26
1689	3512.50	XLON	13:36:44
464	3511.50	XLON	13:36:45
27	3511.50	CHIX	13:36:45
45	3511.50	CHIX	13:36:45
41	3511.00	CHIX	13:38:33
121	3511.00	CHIX	13:38:35
220	3511.00	XLON	13:38:35
81	3510.00	XLON	13:38:38
86	3509.00	CHIX	13:39:46
125	3508.50	XLON	13:40:31
87	3508.50	CHIX	13:40:31
161	3508.50	CHIX	13:40:40
268	3508.00	XLON	13:41:07
219	3508.00	XLON	13:41:07
160	3507.50	XLON	13:41:31
242	3507.50	XLON	13:41:32
64	3507.50	XLON	13:41:32
75	3507.50	XLON	13:42:06
1046	3507.50	XLON	13:42:06
324	3507.00	XLON	13:42:44
87	3507.00	CHIX	13:42:44
1421	3507.50	XLON	13:44:47
159	3506.50	CHIX	13:45:18
106	3506.50	CHIX	13:45:33
129	3506.50	XLON	13:45:33
702	3506.00	XLON	13:46:04
77	3506.00	CHIX	13:46:04
338	3506.00	XLON	13:47:32
170	3506.50	CHIX	13:48:18
919	3507.50	XLON	13:49:40
318	3507.50	XLON	13:49:40
135	3507.50	CHIX	13:49:40
34	3507.50	CHIX	13:49:40
736	3508.50	XLON	13:51:54
580	3508.50	XLON	13:51:54
34	3508.50	CHIX	13:51:54
138	3508.50	CHIX	13:51:54
180	3508.00	CHIX	13:54:07
6	3508.00	CHIX	13:54:07
1220	3507.50	XLON	13:54:08
1	3507.50	XLON	13:54:08
186	3507.00	XLON	13:55:09
826	3506.50	XLON	13:55:16
103	3506.00	CHIX	13:55:56
104	3506.00	CHIX	13:55:56
103	3505.50	XLON	13:57:40
1236	3505.50	XLON	13:57:40
87	3505.50	CHIX	13:57:42
107	3505.50	CHIX	13:57:42
216	3505.00	XLON	13:57:44
165	3504.50	XLON	13:57:46
175	3504.50	CHIX	13:57:46
103	3503.50	XLON	13:58:00
86	3503.00	XLON	13:58:19
296	3503.00	XLON	13:58:19
123	3503.00	XLON	13:58:39
270	3502.00	XLON	13:59:04
22	3504.00	XLON	14:00:09
539	3504.00	XLON	14:00:09
62	3504.00	XLON	14:00:09
91	3503.00	XLON	14:00:20
48	3503.00	XLON	14:00:34
15	3503.50	CHIX	14:00:42
118	3503.50	CHIX	14:00:42
1490	3509.00	XLON	14:05:19
309	3509.00	XLON	14:05:19
1600	3509.00	XLON	14:05:19
185	3509.00	XLON	14:05:19
279	3509.50	XLON	14:05:41
80	3509.00	XLON	14:05:51
102	3509.00	XLON	14:05:51
207	3508.50	CHIX	14:06:50
246	3508.50	XLON	14:07:23
736	3508.50	XLON	14:07:23
50	3508.00	CHIX	14:07:23
266	3508.00	XLON	14:07:40
664	3508.00	CHIX	14:07:40
254	3507.50	CHIX	14:09:44
694	3507.50	XLON	14:09:59
101	3507.50	CHIX	14:09:59
1106	3507.50	XLON	14:09:59
68	3507.50	CHIX	14:10:28
82	3507.50	XLON	14:10:28
9	3507.50	CHIX	14:10:28
318	3507.00	XLON	14:10:29
85	3508.50	CHIX	14:11:12
270	3508.00	XLON	14:11:25
1153	3509.50	XLON	14:13:32
196	3509.50	CHIX	14:13:32
706	3509.50	XLON	14:13:32
200	3510.50	XLON	14:13:58
153	3510.00	XLON	14:14:23
219	3509.50	XLON	14:14:27
60	3509.50	XLON	14:14:27
78	3509.00	XLON	14:15:06
346	3510.00	CHIX	14:15:35
400	3509.50	XLON	14:15:35
323	3509.00	XLON	14:15:37
89	3509.50	XLON	14:16:02
72	3509.50	XLON	14:16:42
150	3510.50	XLON	14:18:45
1200	3510.50	XLON	14:18:45
504	3510.50	XLON	14:18:45
114	3510.00	CHIX	14:18:45
200	3510.00	CHIX	14:18:45
100	3509.00	XLON	14:19:20
1	3509.00	XLON	14:19:20
996	3509.00	XLON	14:20:36
71	3508.50	CHIX	14:20:36
123	3508.50	CHIX	14:20:36
308	3508.00	XLON	14:20:43
80	3508.00	CHIX	14:20:43
106	3508.50	XLON	14:21:02
1101	3508.50	XLON	14:23:03
205	3508.00	CHIX	14:23:03
149	3509.00	XLON	14:23:15
37	3509.00	XLON	14:23:15
416	3509.00	XLON	14:23:15
37	3509.00	XLON	14:23:15
107	3508.50	XLON	14:23:30
239	3508.00	XLON	14:24:40
2172	3511.00	XLON	14:26:13
1060	3511.50	XLON	14:26:54
87	3510.50	XLON	14:27:06
295	3510.00	CHIX	14:27:07
51	3510.00	CHIX	14:27:07
9	3510.00	CHIX	14:27:10
920	3512.50	XLON	14:28:00
146	3512.50	XLON	14:28:00
104	3511.00	XLON	14:28:10
236	3511.00	CHIX	14:28:10
1857	3510.50	XLON	14:29:26
338	3510.00	XLON	14:29:46
38	3510.00	XLON	14:29:46
610	3510.00	CHIX	14:29:46
291	3509.50	CHIX	14:29:47
121	3509.00	XLON	14:29:47
774	3509.00	XLON	14:29:47
89	3511.00	CHIX	14:29:59
200	3510.50	XLON	14:29:59
271	3510.50	XLON	14:29:59
198	3509.50	XLON	14:30:03
905	3510.50	XLON	14:31:05
827	3510.50	XLON	14:31:05
197	3511.50	XLON	14:31:49
813	3511.50	XLON	14:31:49
440	3511.50	XLON	14:31:49
387	3511.50	XLON	14:31:49
2166	3511.00	XLON	14:32:20
228	3511.00	CHIX	14:32:20
833	3511.00	CHIX	14:32:20
563	3510.50	XLON	14:32:43
661	3510.50	XLON	14:32:43
181	3510.50	XLON	14:33:07
499	3510.50	XLON	14:33:07
783	3510.50	XLON	14:33:07
98	3510.00	CHIX	14:33:07
189	3511.00	XLON	14:34:06
816	3511.00	XLON	14:34:06
1346	3511.00	XLON	14:34:06
568	3511.50	CHIX	14:34:08
270	3511.50	CHIX	14:34:08
359	3511.00	XLON	14:34:19
346	3511.00	XLON	14:34:19
1131	3511.50	XLON	14:34:51
100	3511.00	XLON	14:35:11
100	3511.00	XLON	14:35:11
93	3511.00	CHIX	14:35:11
123	3511.00	XLON	14:35:11
199	3510.00	CHIX	14:35:18
269	3509.50	XLON	14:35:23
145	3508.00	XLON	14:35:25
5	3508.00	XLON	14:35:25
135	3508.00	XLON	14:35:26
65	3508.00	XLON	14:35:27
216	3507.50	XLON	14:35:36
40	3507.50	CHIX	14:35:36
33	3507.50	CHIX	14:35:36
20	3507.50	CHIX	14:35:36
41	3507.00	XLON	14:35:47
120	3507.00	XLON	14:35:47
997	3507.50	XLON	14:36:32
511	3506.50	XLON	14:37:01
356	3506.50	CHIX	14:37:01
79	3505.50	CHIX	14:37:25
754	3505.00	XLON	14:37:30
97	3505.00	CHIX	14:37:30
84	3504.50	CHIX	14:37:46
446	3504.00	XLON	14:37:50
103	3504.00	XLON	14:37:50
199	3502.50	XLON	14:37:54
52	3502.50	XLON	14:38:05
77	3502.50	XLON	14:38:05
88	3502.50	CHIX	14:38:07
145	3501.50	XLON	14:38:14
107	3502.00	XLON	14:38:22
88	3502.00	CHIX	14:38:22
12	3502.00	XLON	14:38:22
122	3502.00	XLON	14:38:22
200	3503.00	XLON	14:39:02
809	3503.00	XLON	14:39:02
171	3504.50	CHIX	14:39:47
170	3504.50	CHIX	14:39:47
958	3504.00	XLON	14:39:48
520	3503.50	XLON	14:40:08
32	3502.50	CHIX	14:41:14
17	3502.50	CHIX	14:41:14
25	3502.50	CHIX	14:41:14
63	3502.00	XLON	14:41:14
93	3502.50	CHIX	14:41:14
114	3502.00	XLON	14:41:14
155	3502.50	CHIX	14:41:14
420	3502.00	XLON	14:41:14
60	3502.00	XLON	14:41:14
22	3502.00	XLON	14:41:14
341	3502.00	XLON	14:41:28
105	3501.50	XLON	14:41:56
78	3501.50	CHIX	14:41:56
180	3502.00	XLON	14:43:02
348	3502.00	XLON	14:43:02
300	3502.00	CHIX	14:44:30
57	3502.00	CHIX	14:44:30
17	3502.00	CHIX	14:44:30
102	3502.50	CHIX	14:44:30
35	3502.50	CHIX	14:44:30
105	3502.50	CHIX	14:44:30
46	3502.50	XLON	14:44:30
102	3502.50	CHIX	14:44:30
146	3502.50	XLON	14:44:30
29	3502.50	XLON	14:44:30
35	3503.00	CHIX	14:44:30
39	3503.00	CHIX	14:44:30
504	3501.00	XLON	14:44:34
62	3502.50	XLON	14:44:57
22	3502.50	XLON	14:44:57
89	3502.00	XLON	14:45:12
289	3502.00	XLON	14:45:12
1564	3501.50	XLON	14:45:17
85	3501.00	CHIX	14:45:17
824	3500.50	XLON	14:45:22
94	3500.50	XLON	14:46:07
100	3500.50	XLON	14:46:07
100	3500.50	XLON	14:46:07
100	3500.50	XLON	14:46:07
23	3500.50	XLON	14:46:07
107	3500.50	XLON	14:46:07
965	3501.00	XLON	14:47:20
868	3502.00	XLON	14:47:50
577	3501.00	CHIX	14:47:56
404	3500.50	XLON	14:47:56
302	3502.00	CHIX	14:49:01
82	3502.00	CHIX	14:49:01
200	3501.50	XLON	14:49:01
200	3501.50	XLON	14:49:01
301	3501.50	XLON	14:49:01
309	3501.50	XLON	14:49:23
2042	3501.00	XLON	14:49:24
170	3501.00	CHIX	14:49:24
824	3500.50	XLON	14:49:39
102	3500.50	CHIX	14:49:39
248	3499.50	XLON	14:49:46
1789	3500.50	XLON	14:50:10
325	3500.50	CHIX	14:50:10
143	3499.50	XLON	14:50:15
166	3499.50	XLON	14:50:15
413	3499.50	XLON	14:50:27
146	3499.50	XLON	14:50:27
260	3499.00	XLON	14:50:37
400	3500.50	XLON	14:50:51
253	3500.50	XLON	14:50:51
78	3500.50	XLON	14:51:06
487	3500.50	XLON	14:51:06
115	3500.00	XLON	14:51:07
648	3500.50	XLON	14:51:39
88	3500.50	XLON	14:51:39
115	3500.00	XLON	14:51:48
115	3499.50	XLON	14:51:56
184	3499.50	XLON	14:52:28
83	3499.50	CHIX	14:52:28
213	3499.50	XLON	14:52:36
436	3499.50	XLON	14:52:36
87	3499.50	XLON	14:52:36
158	3499.00	CHIX	14:52:36
91	3498.50	CHIX	14:52:45
184	3498.00	XLON	14:52:45
139	3497.50	XLON	14:53:01
91	3497.50	XLON	14:53:01
19	3496.50	XLON	14:53:03
514	3497.00	XLON	14:53:53
87	3497.00	CHIX	14:53:53
1253	3496.50	XLON	14:54:09
21	3495.50	CHIX	14:54:09
43	3495.50	CHIX	14:54:09
95	3495.50	CHIX	14:54:09
51	3495.00	CHIX	14:54:34
6	3495.00	CHIX	14:54:35
126	3495.00	XLON	14:54:35
42	3495.00	CHIX	14:54:35
526	3494.00	XLON	14:55:04
82	3494.00	CHIX	14:55:04
2	3494.00	CHIX	14:55:04
1978	3495.50	XLON	14:56:17
84	3494.50	CHIX	14:56:17
36	3494.50	CHIX	14:56:17
124	3494.50	CHIX	14:56:17
60	3494.50	CHIX	14:56:17
86	3495.50	XLON	14:57:00
170	3495.50	XLON	14:57:00
16	3495.50	CHIX	14:57:00
67	3495.50	CHIX	14:57:00
122	3495.50	XLON	14:57:00
907	3497.00	XLON	14:57:37
127	3497.00	XLON	14:57:53
263	3497.00	XLON	14:57:53
76	3497.00	XLON	14:57:53
228	3497.00	XLON	14:57:53
210	3496.50	XLON	14:57:56
60	3496.50	CHIX	14:59:30
95	3496.50	CHIX	14:59:30
56	3496.50	CHIX	14:59:30
19	3496.50	CHIX	14:59:30
16	3496.50	CHIX	14:59:30
34	3496.50	CHIX	14:59:30
70	3496.50	CHIX	14:59:30
193	3496.50	CHIX	14:59:30
406	3497.50	XLON	14:59:58
124	3497.50	XLON	14:59:58
399	3497.50	XLON	14:59:58
201	3497.50	XLON	14:59:58
300	3497.50	XLON	14:59:58
63	3497.50	XLON	14:59:58
87	3497.50	XLON	14:59:58
45	3497.50	XLON	15:00:15
349	3498.50	CHIX	15:00:31
29	3498.50	XLON	15:00:31
43	3502.00	XLON	15:02:27
61	3502.00	XLON	15:02:27
106	3502.00	XLON	15:02:27
16	3502.00	XLON	15:02:27
2579	3502.00	XLON	15:02:48
1440	3502.00	XLON	15:02:48
890	3502.00	XLON	15:03:04
706	3502.50	XLON	15:03:37
347	3503.00	XLON	15:04:40
451	3503.00	XLON	15:04:40
880	3503.00	XLON	15:05:41
586	3503.00	XLON	15:05:41
9	3502.50	XLON	15:05:56
52	3502.50	XLON	15:05:56
400	3503.50	XLON	15:06:22
400	3503.50	XLON	15:06:22
705	3503.50	XLON	15:06:22
18	3503.50	CHIX	15:06:54
116	3503.50	CHIX	15:06:54
21	3503.50	CHIX	15:06:54
19	3503.50	CHIX	15:06:54
574	3503.50	CHIX	15:06:54
175	3502.50	XLON	15:06:59
761	3502.50	CHIX	15:06:59
1123	3501.50	XLON	15:07:26
102	3501.00	CHIX	15:07:26
619	3501.00	XLON	15:07:41
237	3501.00	CHIX	15:07:41
114	3500.00	XLON	15:08:05
79	3501.00	CHIX	15:08:52
439	3501.00	XLON	15:08:52
203	3501.00	XLON	15:08:52
962	3500.50	XLON	15:09:40
85	3500.50	CHIX	15:09:40
15	3499.50	CHIX	15:09:44
110	3499.50	CHIX	15:09:44
924	3499.00	XLON	15:10:16
74	3499.50	CHIX	15:10:16
623	3497.50	XLON	15:10:17
49	3497.50	XLON	15:10:25
205	3498.50	XLON	15:10:46
90	3498.50	CHIX	15:10:46
2107	3499.00	XLON	15:12:39
272	3499.00	CHIX	15:12:39
135	3498.00	CHIX	15:12:40
117	3498.50	XLON	15:13:18
190	3498.50	XLON	15:13:30
90	3498.50	CHIX	15:13:30
178	3498.50	XLON	15:13:30
13	3501.00	XLON	15:14:57
2136	3501.00	XLON	15:14:57
487	3500.50	XLON	15:15:28
23	3500.00	CHIX	15:15:50
440	3500.00	CHIX	15:15:50
393	3499.50	XLON	15:15:50
399	3499.50	XLON	15:16:19
314	3499.50	XLON	15:16:19
281	3499.00	CHIX	15:17:00
742	3499.50	XLON	15:17:26
701	3499.50	XLON	15:17:26
112	3498.50	XLON	15:18:05
90	3498.50	CHIX	15:18:05
68	3499.00	XLON	15:19:13
108	3499.00	CHIX	15:19:13
138	3499.00	XLON	15:19:13
213	3499.00	CHIX	15:19:13
975	3499.00	XLON	15:19:13
88	3498.50	XLON	15:19:18
933	3499.50	XLON	15:19:48
460	3499.50	XLON	15:20:11
188	3500.50	XLON	15:21:15
929	3500.50	XLON	15:21:15
319	3499.50	XLON	15:21:20
81	3504.00	XLON	15:23:00
1018	3504.00	XLON	15:23:00
81	3504.00	CHIX	15:23:00
144	3504.00	CHIX	15:23:00
404	3504.00	CHIX	15:23:00
271	3507.00	CHIX	15:24:09
146	3508.50	XLON	15:24:16
81	3508.50	XLON	15:24:16
168	3508.50	XLON	15:24:16
105	3508.50	XLON	15:24:17
2	3508.50	XLON	15:24:17
2390	3508.00	XLON	15:24:24
690	3509.00	XLON	15:25:18
30	3508.50	CHIX	15:25:34
210	3508.50	CHIX	15:25:34
23	3508.50	CHIX	15:25:34
86	3507.50	CHIX	15:26:01
101	3507.50	XLON	15:26:01
393	3511.00	XLON	15:26:33
226	3511.00	XLON	15:26:33
155	3510.00	XLON	15:27:09
88	3509.50	CHIX	15:27:09
155	3511.00	XLON	15:27:15
204	3511.00	XLON	15:27:15
277	3511.00	XLON	15:27:15
86	3510.50	XLON	15:28:16
685	3510.50	XLON	15:28:16
381	3510.50	XLON	15:28:16
222	3509.50	CHIX	15:28:16
206	3512.50	XLON	15:28:37
226	3514.50	XLON	15:30:43
1200	3514.50	XLON	15:30:43
751	3514.50	XLON	15:30:43
478	3513.50	CHIX	15:31:00
86	3514.00	CHIX	15:32:00
19	3514.00	CHIX	15:32:00
234	3514.00	CHIX	15:32:00
146	3514.50	XLON	15:32:00
73	3514.50	XLON	15:32:00
108	3514.50	XLON	15:32:00
300	3514.50	XLON	15:32:00
259	3514.50	XLON	15:32:00
892	3514.50	XLON	15:32:00
485	3514.50	XLON	15:32:28
83	3514.00	CHIX	15:32:42
313	3514.00	XLON	15:33:47
1376	3514.00	XLON	15:33:47
95	3511.00	XLON	15:34:21
68	3510.50	XLON	15:34:45
646	3510.50	XLON	15:34:45
6	3510.50	XLON	15:34:45
483	3510.50	XLON	15:35:20
79	3510.50	XLON	15:35:20
216	3510.50	XLON	15:35:20
1	3510.50	XLON	15:35:20
97	3510.00	XLON	15:35:35
292	3509.00	XLON	15:36:17
799	3508.50	XLON	15:36:25
175	3507.50	XLON	15:36:28
117	3506.50	XLON	15:37:10
488	3508.00	XLON	15:38:26
1749	3510.00	XLON	15:38:58
120	3510.50	XLON	15:39:33
1092	3510.50	XLON	15:39:33
292	3511.00	XLON	15:39:56
120	3510.50	XLON	15:40:11
568	3512.00	XLON	15:40:45
275	3511.00	XLON	15:41:15
671	3512.50	XLON	15:41:34
290	3512.00	XLON	15:42:07
19	3512.00	XLON	15:42:07
167	3510.50	XLON	15:43:41
69	3511.50	XLON	15:44:35
184	3511.50	XLON	15:44:35
97	3512.00	XLON	15:44:50
214	3512.00	XLON	15:44:50
37	3511.50	XLON	15:45:10
56	3511.50	XLON	15:45:33
1247	3513.00	XLON	15:45:54
139	3512.50	XLON	15:46:04
109	3511.50	XLON	15:47:00
575	3511.50	XLON	15:47:15
447	3511.50	XLON	15:47:57
714	3511.50	XLON	15:49:14
57	3512.50	XLON	15:49:41
247	3512.50	XLON	15:49:41
116	3512.00	XLON	15:49:43
1017	3513.00	XLON	15:51:18
28	3513.50	XLON	15:52:20
298	3513.50	XLON	15:52:20
68	3514.00	XLON	15:53:05
400	3514.00	XLON	15:53:05
119	3514.00	XLON	15:53:05
210	3514.00	XLON	15:53:05
276	3515.50	XLON	15:54:03
175	3515.50	XLON	15:54:25
161	3520.00	XLON	15:55:51
93	3519.50	XLON	15:56:08
400	3519.50	XLON	15:56:08
420	3519.50	XLON	15:56:08
455	3519.50	XLON	15:56:08
118	3518.50	XLON	15:56:20
142	3517.50	XLON	15:57:23
707	3517.50	XLON	15:57:23
107	3517.00	XLON	15:58:07
502	3517.50	XLON	15:58:34
64	3517.50	XLON	15:58:34
952	3517.00	XLON	15:59:41
12	3517.00	XLON	15:59:41
94	3516.50	XLON	15:59:52
670	3518.00	XLON	16:00:34
349	3520.00	XLON	16:01:14
670	3520.50	XLON	16:02:05
241	3520.00	XLON	16:02:08
712	3519.50	XLON	16:03:18
26	3519.50	XLON	16:03:33
442	3519.00	XLON	16:04:38
182	3519.00	XLON	16:04:38
630	3519.00	XLON	16:05:11
382	3523.00	XLON	16:07:15
51	3524.50	XLON	16:07:37
1445	3525.00	XLON	16:07:56
376	3525.00	XLON	16:07:56
125	3525.00	XLON	16:07:56
156	3525.00	XLON	16:08:01
30	3525.00	XLON	16:08:01
273	3524.50	XLON	16:08:07
109	3524.50	XLON	16:08:14
109	3524.00	XLON	16:09:24
529	3524.00	XLON	16:09:24
258	3524.00	XLON	16:09:24
298	3524.50	XLON	16:09:43
226	3524.00	XLON	16:09:58
747	3525.50	XLON	16:11:31
228	3525.50	XLON	16:11:31
381	3525.50	XLON	16:11:57
131	3525.50	XLON	16:12:11
184	3525.50	XLON	16:12:37
125	3525.50	XLON	16:13:21
207	3526.50	XLON	16:13:46
179	3526.50	XLON	16:13:46
156	3527.50	XLON	16:14:13
687	3527.00	XLON	16:14:33
360	3527.50	XLON	16:15:05
166	3527.50	XLON	16:15:05
130	3527.00	XLON	16:15:30
64	3527.00	XLON	16:16:36
82	3527.00	XLON	16:16:36
97	3527.00	XLON	16:16:43
679	3527.00	XLON	16:16:54
650	3526.50	XLON	16:17:19
457	3526.00	XLON	16:17:39
103	3524.50	XLON	16:17:51
63	3524.50	XLON	16:18:00
158	3524.50	XLON	16:18:05
132	3524.50	XLON	16:18:27
987	3525.00	XLON	16:19:09
159	3524.50	XLON	16:19:24
103	3524.50	XLON	16:19:27
160	3524.00	XLON	16:20:00
242	3524.00	XLON	16:20:01
123	3523.00	XLON	16:20:27
76	3523.50	XLON	16:20:50
1514	3523.50	XLON	16:20:50
93	3524.00	XLON	16:21:00
888	3523.50	XLON	16:21:15
131	3523.50	XLON	16:21:15
146	3523.00	XLON	16:21:51
255	3523.00	XLON	16:21:51
108	3521.00	XLON	16:23:23
232	3520.50	XLON	16:23:43
133	3520.00	XLON	16:24:12
83	3520.00	XLON	16:24:16
156	3520.00	XLON	16:24:18
233	3520.00	XLON	16:24:18
703	3520.00	XLON	16:24:51
220	3519.50	XLON	16:25:15
19	3519.50	XLON	16:25:55
130	3519.50	XLON	16:26:03
860	3519.50	XLON	16:26:03
1050	3519.50	XLON	16:26:05
169	3519.00	XLON	16:26:10
116	3519.00	XLON	16:26:10
813	3520.50	XLON	16:26:53
200	3520.50	XLON	16:27:12
176	3520.50	XLON	16:27:12
131	3520.50	XLON	16:27:12
56	3520.50	XLON	16:27:12
146	3520.50	XLON	16:27:12
300	3520.50	XLON	16:27:12
353	3520.50	XLON	16:27:12
392	3520.50	XLON	16:27:17
379	3520.50	XLON	16:27:17

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSZZGGDVDLGZZM

Related Shares:

FTSE 100 Latest

Value8,371.38

Change-103.36