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

22nd Jun 2022 17:12

RNS Number : 8645P

Unilever PLC

22 June 2022

TRANSACTIONS IN OWN SECURITIES

22 June 2022

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

Ordinary Shares

Date of purchases:	22 June 2022
Number of ordinary shares purchased:	171,862
Highest price paid per share:	GBp 3,605.0000
Lowest price paid per share:	GBp 3,578.5000
Volume weighted average price paid per share:	GBp 3,590.6894

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 78,371,272 of its ordinary shares in treasury and has 2,550,872,500 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,590.6894	171,862
Chi-X	-	-
Turquoise	-	-
BATS	-	-
Aquis	-	-

Media Enquires:

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

Transaction details

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

Quantity	Price	Market	Execution Time
105	3597.00	XLON	08:17:47
147	3596.00	XLON	08:18:06
427	3600.00	XLON	08:20:04
499	3604.50	XLON	10:47:51
142	3604.00	XLON	10:48:02
20	3604.00	XLON	10:48:02
115	3603.50	XLON	10:48:21
259	3604.00	XLON	10:49:35
466	3604.00	XLON	10:49:35
115	3603.50	XLON	10:49:47
160	3604.00	XLON	10:50:06
88	3603.50	XLON	10:51:50
21	3603.50	XLON	10:51:50
224	3603.50	XLON	10:51:50
21	3603.50	XLON	10:51:50
98	3603.50	XLON	10:52:05
93	3603.00	XLON	10:52:46
146	3602.50	XLON	10:52:58
24	3602.00	XLON	10:53:16
69	3602.00	XLON	10:53:16
76	3601.50	XLON	10:53:33
79	3600.50	XLON	10:54:07
259	3601.50	XLON	10:56:00
2	3601.50	XLON	10:56:00
261	3601.50	XLON	10:56:00
88	3601.00	XLON	10:56:04
94	3600.00	XLON	10:56:25
8	3600.00	XLON	10:56:25
92	3599.50	XLON	10:57:09
230	3599.00	XLON	10:57:31
124	3598.00	XLON	10:58:12
370	3598.00	XLON	10:58:31
377	3595.00	XLON	11:00:58
4	3595.00	XLON	11:00:59
85	3594.50	XLON	11:01:49
59	3594.00	XLON	11:01:50
36	3594.00	XLON	11:02:04
112	3594.00	XLON	11:02:16
54	3593.00	XLON	11:02:23
73	3593.00	XLON	11:02:50
114	3592.50	XLON	11:02:58
46	3592.50	XLON	11:02:58
244	3593.00	XLON	11:03:52
15	3593.00	XLON	11:03:52
56	3591.50	XLON	11:04:43
190	3593.00	XLON	11:04:52
5	3592.00	XLON	11:05:03
206	3594.00	XLON	11:05:57
1492	3596.50	XLON	11:11:22
100	3596.00	XLON	11:11:59
179	3595.00	XLON	11:12:19
21	3600.00	XLON	11:14:30
641	3600.00	XLON	11:14:30
71	3599.00	XLON	11:14:58
18	3599.00	XLON	11:14:58
448	3598.50	XLON	11:16:50
80	3598.00	XLON	11:17:20
8	3597.00	XLON	11:18:04
85	3597.00	XLON	11:18:04
295	3596.50	XLON	11:18:45
173	3596.00	XLON	11:19:05
424	3596.00	XLON	11:21:06
100	3595.50	XLON	11:23:10
240	3595.50	XLON	11:23:10
125	3597.50	XLON	11:24:02
336	3598.00	XLON	11:24:27
243	3597.50	XLON	11:26:48
235	3597.50	XLON	11:26:48
336	3598.50	XLON	11:28:08
82	3598.00	XLON	11:28:17
423	3600.00	XLON	11:30:00
85	3599.50	XLON	11:30:21
413	3600.50	XLON	11:32:10
89	3599.00	XLON	11:32:50
316	3605.00	XLON	11:36:18
514	3605.00	XLON	11:36:18
124	3603.50	XLON	11:36:42
322	3602.50	XLON	11:37:54
75	3602.00	XLON	11:39:33
225	3602.00	XLON	11:39:33
112	3601.00	XLON	11:39:37
81	3600.50	XLON	11:40:01
73	3599.00	XLON	11:40:57
170	3598.00	XLON	11:41:04
81	3598.50	XLON	11:41:34
118	3597.00	XLON	11:43:39
195	3597.00	XLON	11:43:39
313	3597.50	XLON	11:44:36
192	3597.50	XLON	11:46:27
209	3597.50	XLON	11:46:27
112	3596.50	XLON	11:46:40
296	3596.50	XLON	11:48:35
351	3596.50	XLON	11:50:00
85	3596.00	XLON	11:51:42
195	3596.00	XLON	11:51:42
133	3595.50	XLON	11:52:00
82	3595.00	XLON	11:52:46
328	3594.50	XLON	11:55:02
241	3594.50	XLON	11:55:02
324	3594.00	XLON	11:56:14
7	3594.00	XLON	11:56:14
301	3592.50	XLON	11:57:00
88	3590.50	XLON	11:57:48
44	3590.00	XLON	11:57:58
258	3590.00	XLON	11:57:58
192	3588.00	XLON	11:59:06
138	3592.50	XLON	12:00:02
20	3594.50	XLON	12:01:26
216	3594.50	XLON	12:01:29
241	3595.00	XLON	12:02:10
356	3595.50	XLON	12:03:40
68	3595.50	XLON	12:03:40
198	3596.00	XLON	12:04:41
265	3596.00	XLON	12:04:54
81	3595.50	XLON	12:05:49
81	3595.50	XLON	12:05:53
54	3595.50	XLON	12:05:53
96	3593.50	XLON	12:06:45
161	3593.50	XLON	12:06:55
260	3593.00	XLON	12:07:33
132	3592.00	XLON	12:07:43
356	3591.50	XLON	12:09:18
191	3591.00	XLON	12:10:53
107	3592.00	XLON	12:12:31
490	3591.00	XLON	12:14:18
702	3592.00	XLON	12:18:49
97	3592.00	XLON	12:18:49
121	3592.00	XLON	12:18:49
243	3592.00	XLON	12:18:49
105	3592.50	XLON	12:20:02
68	3592.50	XLON	12:20:10
42	3592.50	XLON	12:20:10
650	3592.50	XLON	12:20:55
102	3593.00	XLON	12:22:20
172	3594.00	XLON	12:26:02
320	3594.00	XLON	12:26:02
38	3594.00	XLON	12:27:00
102	3594.00	XLON	12:27:02
227	3596.50	XLON	12:27:22
156	3597.00	XLON	12:29:04
39	3596.50	XLON	12:29:16
26	3596.50	XLON	12:29:20
64	3596.50	XLON	12:29:31
251	3597.00	XLON	12:30:05
1	3596.50	XLON	12:31:13
118	3596.50	XLON	12:31:13
14	3596.50	XLON	12:31:30
447	3597.00	XLON	12:34:13
111	3597.00	XLON	12:34:13
177	3596.00	XLON	12:34:33
77	3595.50	XLON	12:34:39
112	3594.50	XLON	12:35:10
261	3595.00	XLON	12:38:16
224	3595.50	XLON	12:39:29
246	3595.50	XLON	12:41:23
260	3596.50	XLON	12:41:49
1219	3596.50	XLON	12:41:49
215	3596.00	XLON	12:44:06
181	3596.00	XLON	12:44:35
286	3596.00	XLON	12:44:35
241	3595.50	XLON	12:44:35
95	3594.00	XLON	12:46:18
296	3594.00	XLON	12:46:37
598	3593.50	XLON	12:46:53
113	3591.00	XLON	12:48:30
108	3591.00	XLON	12:48:30
328	3590.00	XLON	12:49:35
205	3590.00	XLON	12:49:35
94	3589.00	XLON	12:50:46
945	3590.50	XLON	12:54:33
499	3589.50	XLON	12:55:28
330	3588.50	XLON	12:57:42
295	3588.50	XLON	12:59:42
403	3588.50	XLON	13:01:04
1122	3588.50	XLON	13:01:04
151	3588.00	XLON	13:01:43
19	3588.00	XLON	13:01:43
1	3588.00	XLON	13:01:44
259	3588.50	XLON	13:03:54
243	3587.50	XLON	13:05:05
325	3587.50	XLON	13:06:35
31	3587.50	XLON	13:06:35
100	3586.50	XLON	13:08:21
5	3586.00	XLON	13:08:23
217	3586.00	XLON	13:08:23
87	3584.50	XLON	13:09:41
238	3583.50	XLON	13:09:47
2	3582.00	XLON	13:12:07
82	3582.00	XLON	13:12:25
170	3582.00	XLON	13:12:25
388	3582.00	XLON	13:12:25
290	3581.00	XLON	13:13:19
82	3581.00	XLON	13:13:19
113	3582.00	XLON	13:14:11
145	3582.00	XLON	13:14:11
6	3582.00	XLON	13:14:11
103	3582.00	XLON	13:14:15
57	3583.00	XLON	13:14:15
67	3582.00	XLON	13:14:16
105	3581.50	XLON	13:14:17
75	3581.50	XLON	13:14:17
108	3583.00	XLON	13:16:08
72	3582.50	XLON	13:16:14
47	3582.50	XLON	13:16:14
26	3583.00	XLON	13:16:14
16	3582.50	XLON	13:17:36
50	3582.50	XLON	13:17:36
67	3582.50	XLON	13:18:17
15	3582.50	XLON	13:18:17
13	3582.00	XLON	13:18:17
77	3582.00	XLON	13:18:17
22	3582.50	XLON	13:18:17
14	3581.50	XLON	13:18:17
111	3581.00	XLON	13:18:17
28	3581.50	XLON	13:18:17
79	3583.00	XLON	13:18:21
61	3582.00	XLON	13:18:24
19	3583.00	XLON	13:18:24
4	3582.50	XLON	13:19:24
22	3582.50	XLON	13:19:35
51	3582.50	XLON	13:19:35
68	3582.00	XLON	13:19:35
49	3581.50	XLON	13:20:07
15	3581.50	XLON	13:20:32
113	3581.50	XLON	13:20:32
123	3582.00	XLON	13:20:33
79	3582.00	XLON	13:20:34
37	3582.00	XLON	13:20:34
55	3582.50	XLON	13:20:34
36	3582.50	XLON	13:20:34
183	3583.50	XLON	13:20:34
92	3583.50	XLON	13:20:34
178	3584.00	XLON	13:20:34
211	3584.00	XLON	13:20:34
129	3584.50	XLON	13:22:08
38	3585.00	XLON	13:22:16
12	3585.50	XLON	13:22:16
57	3584.00	XLON	13:22:17
247	3584.00	XLON	13:22:17
49	3584.00	XLON	13:22:17
250	3584.50	XLON	13:22:17
96	3584.50	XLON	13:22:17
61	3584.50	XLON	13:22:21
44	3584.50	XLON	13:22:36
13	3585.00	XLON	13:22:36
60	3586.00	XLON	13:23:00
32	3585.50	XLON	13:23:02
113	3587.00	XLON	13:23:51
81	3587.00	XLON	13:23:51
252	3587.00	XLON	13:23:51
190	3586.50	XLON	13:23:51
62	3585.50	XLON	13:24:11
91	3585.50	XLON	13:24:11
19	3586.00	XLON	13:24:11
113	3584.50	XLON	13:25:46
539	3584.50	XLON	13:25:46
63	3586.50	XLON	13:26:11
145	3588.00	XLON	13:27:03
219	3587.00	XLON	13:27:08
27	3587.00	XLON	13:27:08
76	3588.00	XLON	13:27:48
120	3588.50	XLON	13:28:37
39	3588.50	XLON	13:28:37
86	3588.50	XLON	13:28:38
188	3588.50	XLON	13:28:39
124	3588.00	XLON	13:28:41
137	3588.00	XLON	13:28:41
121	3587.50	XLON	13:28:48
96	3589.00	XLON	13:28:53
1	3589.00	XLON	13:28:53
65	3589.00	XLON	13:29:05
34	3588.50	XLON	13:29:16
68	3588.00	XLON	13:29:17
235	3587.50	XLON	13:29:17
32	3587.00	XLON	13:30:05
26	3586.00	XLON	13:30:08
41	3586.00	XLON	13:30:08
12	3586.50	XLON	13:30:09
8	3585.50	XLON	13:30:28
180	3585.50	XLON	13:30:28
24	3585.50	XLON	13:30:47
100	3586.50	XLON	13:31:16
96	3586.00	XLON	13:31:18
33	3585.50	XLON	13:31:47
205	3585.50	XLON	13:31:47
55	3585.00	XLON	13:31:47
243	3584.50	XLON	13:32:10
258	3584.50	XLON	13:32:10
25	3584.50	XLON	13:32:23
17	3584.50	XLON	13:32:23
42	3584.50	XLON	13:32:29
42	3584.50	XLON	13:32:31
42	3584.50	XLON	13:32:36
384	3583.50	XLON	13:32:37
145	3586.50	XLON	13:34:27
22	3586.00	XLON	13:34:54
47	3586.00	XLON	13:34:54
14	3585.50	XLON	13:35:01
53	3584.00	XLON	13:35:48
26	3584.00	XLON	13:36:17
37	3584.00	XLON	13:36:17
94	3583.50	XLON	13:36:17
229	3583.50	XLON	13:36:17
114	3581.50	XLON	13:39:03
250	3583.00	XLON	13:39:20
113	3583.00	XLON	13:39:20
202	3583.50	XLON	13:39:21
48	3583.50	XLON	13:39:21
13	3583.50	XLON	13:39:21
75	3584.00	XLON	13:39:22
39	3583.00	XLON	13:39:29
7	3582.50	XLON	13:39:45
18	3582.50	XLON	13:39:45
17	3583.00	XLON	13:39:45
132	3583.50	XLON	13:40:04
108	3584.00	XLON	13:40:36
29	3584.00	XLON	13:40:50
25	3584.00	XLON	13:40:50
16	3583.50	XLON	13:41:02
23	3583.50	XLON	13:41:02
22	3583.50	XLON	13:41:07
2	3584.00	XLON	13:41:07
89	3584.50	XLON	13:41:46
63	3585.50	XLON	13:42:21
64	3586.00	XLON	13:42:31
59	3585.00	XLON	13:42:46
44	3585.00	XLON	13:42:46
44	3585.00	XLON	13:42:46
66	3584.50	XLON	13:42:57
34	3586.00	XLON	13:43:25
25	3586.50	XLON	13:44:19
112	3587.50	XLON	13:44:19
123	3587.50	XLON	13:44:28
164	3588.50	XLON	13:45:10
49	3589.00	XLON	13:45:10
98	3588.50	XLON	13:45:15
25	3588.00	XLON	13:45:15
462	3588.00	XLON	13:45:15
23	3588.00	XLON	13:45:23
77	3588.00	XLON	13:45:23
36	3588.50	XLON	13:45:23
102	3588.00	XLON	13:45:42
140	3588.50	XLON	13:45:42
115	3588.50	XLON	13:46:01
21	3588.50	XLON	13:46:01
178	3588.00	XLON	13:46:02
214	3588.50	XLON	13:46:26
24	3588.50	XLON	13:46:26
340	3588.50	XLON	13:46:26
77	3588.50	XLON	13:46:26
40	3588.50	XLON	13:46:26
87	3588.00	XLON	13:46:31
65	3588.50	XLON	13:46:31
20	3587.50	XLON	13:46:43
21	3587.00	XLON	13:46:52
15	3587.00	XLON	13:46:52
23	3588.50	XLON	13:47:27
9	3588.50	XLON	13:47:27
111	3589.00	XLON	13:47:27
10	3589.00	XLON	13:47:27
92	3589.00	XLON	13:47:27
15	3588.00	XLON	13:47:47
34	3588.00	XLON	13:47:47
37	3588.50	XLON	13:47:48
125	3588.50	XLON	13:48:01
63	3588.50	XLON	13:48:01
1	3588.50	XLON	13:48:01
99	3588.50	XLON	13:48:09
50	3588.00	XLON	13:48:30
13	3588.00	XLON	13:48:30
15	3588.50	XLON	13:48:30
250	3588.50	XLON	13:48:34
63	3588.50	XLON	13:48:34
94	3589.00	XLON	13:48:34
37	3589.00	XLON	13:49:30
127	3589.00	XLON	13:49:30
82	3589.00	XLON	13:49:30
43	3588.50	XLON	13:49:53
122	3588.50	XLON	13:49:53
7	3588.50	XLON	13:49:53
24	3588.00	XLON	13:49:56
27	3587.50	XLON	13:50:12
50	3588.50	XLON	13:50:12
77	3588.50	XLON	13:50:12
49	3588.50	XLON	13:50:12
53	3589.00	XLON	13:50:12
35	3588.00	XLON	13:50:23
150	3588.00	XLON	13:50:23
393	3587.50	XLON	13:50:23
197	3588.50	XLON	13:50:23
10	3588.50	XLON	13:50:23
49	3588.50	XLON	13:50:23
68	3588.50	XLON	13:50:41
25	3588.50	XLON	13:50:41
17	3588.50	XLON	13:51:01
32	3588.50	XLON	13:51:01
27	3588.50	XLON	13:51:01
8	3589.00	XLON	13:51:01
82	3588.50	XLON	13:51:04
183	3588.50	XLON	13:51:04
24	3588.50	XLON	13:51:04
31	3588.50	XLON	13:51:04
37	3588.00	XLON	13:51:27
49	3588.50	XLON	13:51:27
256	3588.50	XLON	13:51:27
91	3588.50	XLON	13:51:27
113	3588.50	XLON	13:51:27
69	3588.50	XLON	13:51:28
10	3588.50	XLON	13:51:28
117	3588.50	XLON	13:51:32
91	3588.50	XLON	13:51:32
26	3588.50	XLON	13:51:33
129	3589.00	XLON	13:51:39
17	3589.00	XLON	13:51:39
57	3589.50	XLON	13:51:39
54	3590.00	XLON	13:51:39
54	3591.50	XLON	13:51:45
16	3591.00	XLON	13:51:47
16	3590.50	XLON	13:51:51
62	3590.50	XLON	13:51:51
2	3590.50	XLON	13:51:51
151	3590.50	XLON	13:52:31
73	3590.50	XLON	13:52:32
92	3590.00	XLON	13:52:32
698	3590.00	XLON	13:52:32
198	3590.00	XLON	13:52:45
203	3590.50	XLON	13:52:45
45	3590.50	XLON	13:52:45
66	3590.50	XLON	13:52:45
8	3590.50	XLON	13:52:45
151	3590.00	XLON	13:52:48
64	3590.50	XLON	13:52:50
54	3590.50	XLON	13:52:50
57	3590.50	XLON	13:52:51
102	3590.50	XLON	13:52:51
158	3591.00	XLON	13:52:56
81	3591.00	XLON	13:52:56
64	3590.50	XLON	13:53:02
24	3590.50	XLON	13:53:02
8	3590.50	XLON	13:53:02
54	3589.50	XLON	13:53:29
1	3589.50	XLON	13:53:29
152	3589.00	XLON	13:53:41
24	3589.00	XLON	13:53:41
113	3588.50	XLON	13:53:41
34	3588.50	XLON	13:53:41
69	3588.00	XLON	13:54:32
99	3588.50	XLON	13:54:51
60	3588.50	XLON	13:54:52
54	3589.00	XLON	13:55:06
42	3588.00	XLON	13:55:14
32	3588.00	XLON	13:55:14
11	3588.50	XLON	13:55:30
92	3589.00	XLON	13:55:30
7	3589.00	XLON	13:55:30
48	3589.00	XLON	13:55:32
55	3589.00	XLON	13:55:32
2	3589.00	XLON	13:55:58
141	3589.00	XLON	13:55:58
69	3589.00	XLON	13:55:58
68	3589.00	XLON	13:55:58
91	3588.50	XLON	13:55:58
298	3588.50	XLON	13:55:58
537	3588.50	XLON	13:55:58
110	3588.00	XLON	13:55:58
82	3589.00	XLON	13:55:58
111	3589.50	XLON	13:55:58
152	3589.50	XLON	13:55:58
26	3589.50	XLON	13:55:58
53	3589.50	XLON	13:55:58
106	3590.00	XLON	13:56:00
25	3588.50	XLON	13:56:55
63	3588.50	XLON	13:56:55
1	3589.50	XLON	13:56:55
4	3589.50	XLON	13:56:55
149	3589.50	XLON	13:56:55
101	3589.50	XLON	13:56:55
67	3589.50	XLON	13:56:55
59	3589.50	XLON	13:56:55
53	3589.50	XLON	13:57:15
70	3589.50	XLON	13:57:26
33	3589.00	XLON	13:57:57
12	3588.50	XLON	13:58:27
114	3588.00	XLON	13:58:36
15	3588.00	XLON	13:58:36
168	3587.50	XLON	13:58:36
86	3587.50	XLON	13:58:36
3	3587.50	XLON	13:58:36
70	3589.50	XLON	13:58:50
43	3589.50	XLON	13:58:50
56	3589.50	XLON	13:58:50
51	3589.00	XLON	13:58:50
37	3589.00	XLON	14:00:03
42	3589.00	XLON	14:00:03
24	3588.50	XLON	14:00:03
155	3588.50	XLON	14:00:03
105	3588.00	XLON	14:00:40
207	3588.50	XLON	14:00:40
25	3589.00	XLON	14:00:40
72	3589.00	XLON	14:00:40
97	3589.00	XLON	14:00:40
98	3589.00	XLON	14:00:40
43	3589.00	XLON	14:00:40
15	3589.00	XLON	14:00:40
18	3588.50	XLON	14:00:41
11	3588.50	XLON	14:00:44
50	3588.00	XLON	14:00:44
141	3588.50	XLON	14:00:44
64	3588.50	XLON	14:00:44
4	3588.50	XLON	14:00:44
59	3588.00	XLON	14:00:46
108	3589.00	XLON	14:01:02
140	3588.50	XLON	14:01:07
9	3588.50	XLON	14:01:07
264	3589.00	XLON	14:01:16
79	3589.00	XLON	14:01:16
61	3589.00	XLON	14:01:24
154	3589.50	XLON	14:01:43
20	3589.50	XLON	14:01:43
131	3590.50	XLON	14:01:44
60	3590.50	XLON	14:01:44
131	3590.50	XLON	14:01:44
60	3590.50	XLON	14:01:44
78	3590.50	XLON	14:01:44
48	3590.50	XLON	14:01:53
236	3590.50	XLON	14:01:53
201	3590.50	XLON	14:01:53
117	3590.50	XLON	14:01:53
10	3590.00	XLON	14:01:59
425	3590.00	XLON	14:01:59
153	3590.50	XLON	14:01:59
67	3591.00	XLON	14:02:00
127	3591.00	XLON	14:02:02
141	3591.50	XLON	14:02:05
148	3591.50	XLON	14:02:05
125	3591.50	XLON	14:02:05
64	3591.50	XLON	14:02:05
125	3591.50	XLON	14:02:06
56	3591.50	XLON	14:02:06
56	3591.50	XLON	14:02:07
11	3591.00	XLON	14:02:12
135	3591.50	XLON	14:02:17
43	3591.50	XLON	14:02:17
25	3591.50	XLON	14:02:17
21	3591.50	XLON	14:02:17
68	3591.50	XLON	14:02:17
54	3591.50	XLON	14:02:17
135	3591.50	XLON	14:02:17
67	3591.50	XLON	14:02:17
1	3591.50	XLON	14:02:17
1	3591.00	XLON	14:02:34
119	3591.00	XLON	14:02:34
8	3591.00	XLON	14:02:34
74	3591.50	XLON	14:03:16
163	3591.50	XLON	14:03:16
13	3591.50	XLON	14:03:16
65	3590.50	XLON	14:03:19
336	3590.50	XLON	14:03:19
265	3590.00	XLON	14:03:19
250	3591.00	XLON	14:03:19
20	3591.00	XLON	14:03:19
111	3591.00	XLON	14:03:19
132	3591.00	XLON	14:03:19
154	3590.50	XLON	14:03:19
72	3591.00	XLON	14:03:45
57	3591.00	XLON	14:03:48
155	3593.00	XLON	14:04:04
276	3593.00	XLON	14:04:04
31	3593.50	XLON	14:04:04
215	3594.50	XLON	14:04:11
126	3594.50	XLON	14:04:11
102	3594.50	XLON	14:04:11
123	3594.50	XLON	14:04:11
61	3594.50	XLON	14:04:27
1	3595.00	XLON	14:04:27
71	3594.50	XLON	14:04:31
51	3594.50	XLON	14:04:31
198	3594.00	XLON	14:04:31
294	3594.00	XLON	14:04:31
173	3594.50	XLON	14:04:31
67	3595.00	XLON	14:04:43
552	3595.00	XLON	14:04:43
22	3594.50	XLON	14:04:45
248	3594.50	XLON	14:04:45
45	3594.50	XLON	14:05:04
58	3594.50	XLON	14:05:04
74	3594.50	XLON	14:05:04
4	3594.50	XLON	14:05:04
49	3594.50	XLON	14:05:04
51	3594.50	XLON	14:05:04
127	3594.50	XLON	14:05:04
43	3594.00	XLON	14:05:51
161	3594.00	XLON	14:05:51
85	3593.50	XLON	14:05:57
185	3593.50	XLON	14:05:57
151	3593.00	XLON	14:05:58
22	3593.00	XLON	14:06:19
19	3593.00	XLON	14:06:19
64	3592.50	XLON	14:06:24
86	3592.00	XLON	14:06:25
61	3591.50	XLON	14:06:27
66	3590.50	XLON	14:06:34
14	3590.50	XLON	14:06:48
82	3590.00	XLON	14:06:48
65	3589.00	XLON	14:06:49
42	3589.00	XLON	14:06:49
25	3588.50	XLON	14:06:50
67	3588.00	XLON	14:06:51
38	3588.00	XLON	14:06:51
49	3587.50	XLON	14:06:52
79	3587.50	XLON	14:06:52
86	3589.50	XLON	14:06:59
47	3588.50	XLON	14:06:59
469	3588.50	XLON	14:06:59
20	3589.00	XLON	14:06:59
81	3589.00	XLON	14:07:04
150	3590.00	XLON	14:07:09
75	3589.50	XLON	14:07:09
45	3589.00	XLON	14:07:09
82	3589.00	XLON	14:07:09
54	3588.50	XLON	14:07:23
189	3588.50	XLON	14:07:23
115	3588.50	XLON	14:07:23
119	3588.50	XLON	14:07:23
131	3588.50	XLON	14:07:23
99	3588.00	XLON	14:07:29
8	3588.00	XLON	14:07:29
19	3587.00	XLON	14:07:59
196	3587.00	XLON	14:07:59
63	3587.00	XLON	14:07:59
150	3586.00	XLON	14:08:25
74	3586.00	XLON	14:08:25
24	3585.50	XLON	14:08:27
14	3586.50	XLON	14:09:17
56	3586.50	XLON	14:09:17
42	3586.00	XLON	14:09:57
18	3586.00	XLON	14:09:57
42	3585.00	XLON	14:10:00
63	3584.50	XLON	14:10:19
108	3584.50	XLON	14:10:19
55	3585.00	XLON	14:11:13
61	3585.00	XLON	14:11:13
49	3585.00	XLON	14:11:13
69	3586.50	XLON	14:12:01
17	3585.50	XLON	14:12:05
86	3585.50	XLON	14:12:05
4	3585.50	XLON	14:12:05
38	3586.50	XLON	14:12:10
40	3586.50	XLON	14:12:42
12	3586.50	XLON	14:12:42
9	3586.50	XLON	14:12:42
4	3587.00	XLON	14:12:42
22	3586.00	XLON	14:12:50
33	3586.00	XLON	14:12:50
6	3586.50	XLON	14:12:50
76	3587.00	XLON	14:13:32
57	3586.50	XLON	14:13:54
10	3586.50	XLON	14:13:54
10	3587.00	XLON	14:13:54
167	3588.00	XLON	14:14:04
50	3588.00	XLON	14:14:04
58	3587.50	XLON	14:14:05
10	3587.50	XLON	14:14:05
10	3588.00	XLON	14:14:05
44	3587.50	XLON	14:14:05
91	3587.00	XLON	14:14:13
100	3587.00	XLON	14:14:13
1	3588.00	XLON	14:14:13
35	3587.00	XLON	14:14:17
95	3587.00	XLON	14:15:02
36	3587.00	XLON	14:15:34
35	3586.50	XLON	14:15:34
70	3586.50	XLON	14:15:34
34	3586.00	XLON	14:15:34
43	3585.50	XLON	14:15:41
20	3585.00	XLON	14:15:54
30	3584.50	XLON	14:15:59
84	3584.00	XLON	14:15:59
155	3583.50	XLON	14:16:07
1004	3583.50	XLON	14:16:07
250	3584.00	XLON	14:16:07
94	3584.00	XLON	14:16:07
250	3584.00	XLON	14:16:07
111	3584.00	XLON	14:16:07
86	3584.00	XLON	14:16:07
199	3584.00	XLON	14:16:07
38	3584.00	XLON	14:16:07
86	3583.00	XLON	14:16:31
23	3582.00	XLON	14:16:33
17	3582.00	XLON	14:16:33
71	3581.50	XLON	14:16:34
30	3581.00	XLON	14:16:36
76	3580.50	XLON	14:16:40
1140	3580.50	XLON	14:16:40
389	3580.50	XLON	14:16:40
38	3581.00	XLON	14:16:40
113	3581.00	XLON	14:16:40
83	3581.00	XLON	14:16:40
111	3581.00	XLON	14:16:40
101	3581.00	XLON	14:16:40
284	3581.00	XLON	14:16:40
111	3581.50	XLON	14:16:40
101	3581.50	XLON	14:16:40
250	3581.50	XLON	14:16:40
562	3581.50	XLON	14:16:40
113	3581.50	XLON	14:16:40
178	3581.50	XLON	14:16:40
316	3581.50	XLON	14:16:40
83	3581.50	XLON	14:16:40
113	3581.50	XLON	14:16:40
464	3581.50	XLON	14:16:40
101	3581.50	XLON	14:16:40
250	3581.00	XLON	14:16:40
18	3581.00	XLON	14:16:40
81	3581.00	XLON	14:16:40
250	3582.00	XLON	14:16:44
110	3582.00	XLON	14:16:44
108	3581.50	XLON	14:16:44
51	3581.00	XLON	14:16:45
24	3581.00	XLON	14:16:45
81	3580.50	XLON	14:17:02
198	3580.50	XLON	14:17:02
81	3580.00	XLON	14:17:02
286	3579.00	XLON	14:17:02
7	3579.00	XLON	14:17:02
250	3579.50	XLON	14:17:13
86	3579.50	XLON	14:17:13
109	3579.50	XLON	14:17:13
43	3579.00	XLON	14:17:21
13	3579.00	XLON	14:17:21
10	3579.50	XLON	14:17:21
42	3578.50	XLON	14:17:21
135	3578.50	XLON	14:17:21
128	3579.00	XLON	14:17:34
75	3579.50	XLON	14:17:59
39	3579.50	XLON	14:18:41
83	3579.50	XLON	14:18:41
125	3579.50	XLON	14:18:41
43	3580.00	XLON	14:18:41
2	3579.50	XLON	14:18:58
25	3579.50	XLON	14:18:58
90	3580.50	XLON	14:19:01
82	3581.50	XLON	14:19:26
68	3582.00	XLON	14:19:26
262	3582.00	XLON	14:19:26
200	3582.00	XLON	14:19:26
250	3582.50	XLON	14:19:26
113	3582.50	XLON	14:19:26
254	3582.50	XLON	14:19:26
144	3582.50	XLON	14:19:26
178	3582.50	XLON	14:19:26
298	3582.50	XLON	14:19:26
101	3582.50	XLON	14:19:26
113	3583.00	XLON	14:19:40
123	3582.50	XLON	14:19:41
18	3582.50	XLON	14:19:41
10	3583.00	XLON	14:19:41
188	3583.50	XLON	14:19:42
57	3583.50	XLON	14:19:42
57	3583.50	XLON	14:19:49
64	3583.00	XLON	14:20:09
5	3583.00	XLON	14:20:09
70	3583.00	XLON	14:20:09
250	3584.00	XLON	14:20:50
250	3584.50	XLON	14:20:50
250	3584.50	XLON	14:20:50
56	3584.50	XLON	14:20:50
180	3584.50	XLON	14:20:50
99	3584.00	XLON	14:20:50
169	3584.50	XLON	14:20:50
51	3584.50	XLON	14:20:50
921	3583.50	XLON	14:20:53
4	3584.00	XLON	14:20:53
103	3583.00	XLON	14:20:53
111	3583.00	XLON	14:20:53
178	3585.00	XLON	14:21:05
139	3585.00	XLON	14:21:05
70	3585.00	XLON	14:21:05
58	3585.00	XLON	14:21:05
232	3585.50	XLON	14:21:05
18	3585.50	XLON	14:21:05
48	3584.50	XLON	14:21:19
106	3584.50	XLON	14:21:19
343	3584.00	XLON	14:21:40
819	3584.00	XLON	14:21:40
375	3584.00	XLON	14:21:40
64	3583.50	XLON	14:21:40
16	3584.00	XLON	14:22:06
55	3584.00	XLON	14:22:06
129	3584.50	XLON	14:22:23
61	3585.00	XLON	14:22:23
80	3585.00	XLON	14:22:23
135	3584.50	XLON	14:22:23
13	3585.00	XLON	14:22:23
118	3585.50	XLON	14:22:24
87	3585.50	XLON	14:22:27
26	3585.00	XLON	14:22:28
39	3586.00	XLON	14:22:36
28	3585.50	XLON	14:23:04
84	3585.50	XLON	14:23:04
99	3585.50	XLON	14:23:04
33	3585.00	XLON	14:23:16
42	3585.00	XLON	14:23:16
92	3585.00	XLON	14:23:16
250	3588.00	XLON	14:24:19
116	3588.00	XLON	14:24:19
178	3588.50	XLON	14:24:19
257	3588.50	XLON	14:24:19
21	3588.50	XLON	14:24:19
137	3588.50	XLON	14:24:19
171	3588.50	XLON	14:24:37
95	3588.50	XLON	14:24:37
178	3589.00	XLON	14:24:37
16	3589.00	XLON	14:24:37
58	3589.00	XLON	14:24:37
28	3588.00	XLON	14:24:39
13	3587.50	XLON	14:24:58
26	3587.00	XLON	14:25:01
102	3588.50	XLON	14:25:05
52	3588.50	XLON	14:25:05
15	3587.50	XLON	14:25:08
94	3588.50	XLON	14:25:31
342	3588.00	XLON	14:25:34
29	3588.00	XLON	14:25:34
249	3588.50	XLON	14:25:34
31	3588.50	XLON	14:25:34
43	3588.50	XLON	14:25:34
137	3589.00	XLON	14:25:50
79	3589.00	XLON	14:25:51
23	3588.50	XLON	14:26:01
133	3590.00	XLON	14:26:02
196	3590.00	XLON	14:26:02
59	3590.50	XLON	14:26:02
162	3591.00	XLON	14:26:06
110	3591.00	XLON	14:26:06
150	3590.50	XLON	14:26:06
19	3590.50	XLON	14:26:06
36	3590.50	XLON	14:26:07
42	3590.50	XLON	14:26:13
70	3590.00	XLON	14:26:18
272	3590.00	XLON	14:26:18
48	3589.00	XLON	14:26:21
86	3589.00	XLON	14:26:21
148	3589.00	XLON	14:26:21
100	3589.00	XLON	14:26:21
24	3588.50	XLON	14:26:21
26	3590.00	XLON	14:27:42
30	3590.00	XLON	14:28:15
159	3589.00	XLON	14:28:32
294	3589.00	XLON	14:28:32
45	3589.00	XLON	14:28:32
45	3588.50	XLON	14:28:33
417	3588.00	XLON	14:28:33
21	3587.00	XLON	14:28:39
33	3587.00	XLON	14:28:39
192	3588.50	XLON	14:28:50
86	3588.50	XLON	14:28:50
69	3588.50	XLON	14:28:50
21	3588.50	XLON	14:28:50
242	3589.50	XLON	14:29:04
8	3589.50	XLON	14:29:04
64	3589.50	XLON	14:29:04
34	3589.00	XLON	14:29:08
34	3589.00	XLON	14:29:08
145	3588.50	XLON	14:29:08
139	3588.50	XLON	14:29:08
27	3589.00	XLON	14:29:08
27	3589.00	XLON	14:29:08
27	3589.00	XLON	14:29:08
522	3588.00	XLON	14:29:16
592	3588.00	XLON	14:29:16
165	3587.50	XLON	14:29:16
116	3586.50	XLON	14:29:24
227	3586.50	XLON	14:29:24
13	3588.50	XLON	14:29:30
23	3588.00	XLON	14:29:30
181	3589.50	XLON	14:29:37
196	3589.50	XLON	14:29:37
113	3589.50	XLON	14:29:37
123	3590.00	XLON	14:29:40
325	3589.50	XLON	14:29:41
13	3589.50	XLON	14:29:41
118	3590.00	XLON	14:29:44
98	3589.50	XLON	14:29:55
54	3591.00	XLON	14:29:57
67	3590.50	XLON	14:29:57
20	3590.00	XLON	14:29:58
30	3590.00	XLON	14:29:58
105	3590.00	XLON	14:29:58
71	3590.00	XLON	14:29:58
50	3590.00	XLON	14:29:58
250	3591.00	XLON	14:29:58
119	3591.00	XLON	14:29:58
124	3591.00	XLON	14:29:58
98	3591.00	XLON	14:29:58
103	3591.00	XLON	14:29:58
61	3591.00	XLON	14:29:58
194	3592.00	XLON	14:29:59
336	3592.00	XLON	14:29:59
67	3592.00	XLON	14:29:59
56	3592.00	XLON	14:29:59
489	3592.00	XLON	14:29:59
407	3592.00	XLON	14:29:59
82	3592.00	XLON	14:29:59
156	3592.00	XLON	14:29:59
169	3592.00	XLON	14:29:59
122	3592.00	XLON	14:29:59
71	3592.00	XLON	14:29:59
52	3592.00	XLON	14:29:59
105	3592.50	XLON	14:29:59
79	3592.00	XLON	14:30:00
97	3592.50	XLON	14:30:00
52	3592.50	XLON	14:30:01
7	3592.50	XLON	14:30:01
79	3592.50	XLON	14:30:01
47	3592.00	XLON	14:30:02
127	3592.00	XLON	14:30:02
46	3592.50	XLON	14:30:02
146	3592.50	XLON	14:30:03
69	3592.50	XLON	14:30:03
6	3592.50	XLON	14:30:03
192	3592.50	XLON	14:30:03
9	3592.00	XLON	14:30:03
48	3592.00	XLON	14:30:03
644	3592.00	XLON	14:30:03
36	3592.50	XLON	14:30:03
62	3592.50	XLON	14:30:03
90	3592.50	XLON	14:30:03
84	3594.00	XLON	14:30:03
95	3594.00	XLON	14:30:03
151	3594.00	XLON	14:30:03
78	3594.00	XLON	14:30:03
67	3594.00	XLON	14:30:03
228	3594.00	XLON	14:30:03
62	3594.00	XLON	14:30:03
146	3594.00	XLON	14:30:03
156	3594.00	XLON	14:30:04
68	3594.00	XLON	14:30:04
596	3593.50	XLON	14:30:04
141	3593.50	XLON	14:30:04
1116	3593.00	XLON	14:30:04
643	3593.00	XLON	14:30:04
240	3593.00	XLON	14:30:04
436	3593.00	XLON	14:30:04
155	3593.00	XLON	14:30:04
119	3593.50	XLON	14:30:04
250	3593.50	XLON	14:30:04
273	3593.50	XLON	14:30:04
84	3593.50	XLON	14:30:04
105	3593.50	XLON	14:30:04
24	3593.00	XLON	14:30:06
206	3593.00	XLON	14:30:06
1093	3593.00	XLON	14:30:06
104	3593.50	XLON	14:30:06
107	3593.00	XLON	14:30:07
151	3593.00	XLON	14:30:07
107	3593.00	XLON	14:30:07
259	3593.00	XLON	14:30:08
107	3593.00	XLON	14:30:09
163	3593.00	XLON	14:30:09
67	3594.00	XLON	14:30:09
18	3594.00	XLON	14:30:10
62	3594.00	XLON	14:30:10
146	3594.00	XLON	14:30:10
56	3594.00	XLON	14:30:10
309	3593.50	XLON	14:30:10
71	3593.50	XLON	14:30:10
85	3594.00	XLON	14:30:10
46	3594.00	XLON	14:30:10
52	3594.00	XLON	14:30:10
27	3594.00	XLON	14:30:10
98	3594.00	XLON	14:30:10
55	3594.00	XLON	14:30:10
46	3594.00	XLON	14:30:11
29	3594.00	XLON	14:30:11
73	3594.00	XLON	14:30:11
85	3594.00	XLON	14:30:13
30	3593.50	XLON	14:30:13
206	3593.50	XLON	14:30:13
15	3594.00	XLON	14:30:13
267	3593.50	XLON	14:30:13
267	3593.50	XLON	14:30:13
267	3593.50	XLON	14:30:13
218	3593.50	XLON	14:30:13
49	3593.50	XLON	14:30:13
58	3593.50	XLON	14:30:13
137	3593.50	XLON	14:30:13
72	3593.50	XLON	14:30:13
178	3593.50	XLON	14:30:13
54	3593.50	XLON	14:30:13
35	3593.50	XLON	14:30:13
250	3593.50	XLON	14:30:13
17	3593.50	XLON	14:30:13
47	3593.50	XLON	14:30:16
35	3593.50	XLON	14:30:16
28	3593.50	XLON	14:30:16
61	3593.00	XLON	14:30:16
150	3593.00	XLON	14:30:16
42	3593.50	XLON	14:30:20
42	3593.00	XLON	14:30:21
42	3593.00	XLON	14:30:25
18	3592.50	XLON	14:30:25
25	3592.50	XLON	14:30:25
25	3592.50	XLON	14:30:25
139	3593.00	XLON	14:30:37
35	3593.00	XLON	14:30:37
91	3593.50	XLON	14:30:37
102	3593.50	XLON	14:30:37
134	3593.00	XLON	14:30:37
31	3592.50	XLON	14:30:37
42	3592.00	XLON	14:30:39
60	3592.00	XLON	14:30:39
97	3591.50	XLON	14:30:39
10	3591.50	XLON	14:30:39
140	3591.50	XLON	14:30:39
17	3591.50	XLON	14:30:39
60	3591.50	XLON	14:30:39
60	3591.50	XLON	14:30:39
45	3591.50	XLON	14:30:39
21	3591.50	XLON	14:30:40
25	3591.50	XLON	14:30:40
167	3592.00	XLON	14:30:40
207	3592.00	XLON	14:30:40
10	3592.00	XLON	14:30:40
11	3592.00	XLON	14:30:42
131	3594.00	XLON	14:30:42
67	3594.00	XLON	14:30:42
189	3594.00	XLON	14:30:42
119	3594.00	XLON	14:30:42
75	3594.00	XLON	14:30:42
30	3594.00	XLON	14:30:42
346	3594.00	XLON	14:30:42
189	3594.00	XLON	14:30:42
85	3594.00	XLON	14:30:42
35	3594.00	XLON	14:30:42
47	3594.00	XLON	14:30:42
70	3594.50	XLON	14:30:43
53	3595.00	XLON	14:30:43
42	3595.00	XLON	14:30:45
32	3594.50	XLON	14:30:45
89	3594.50	XLON	14:30:47
132	3594.50	XLON	14:30:47
68	3594.50	XLON	14:30:47
179	3594.50	XLON	14:30:47
119	3594.50	XLON	14:30:47
105	3594.50	XLON	14:30:47
42	3594.00	XLON	14:30:49
35	3593.00	XLON	14:30:53
7	3593.00	XLON	14:30:53
5	3593.00	XLON	14:30:57
57	3593.00	XLON	14:30:58
161	3593.00	XLON	14:30:58
56	3593.50	XLON	14:30:58
54	3593.50	XLON	14:30:58
58	3593.50	XLON	14:30:58
75	3593.50	XLON	14:30:59
117	3593.50	XLON	14:30:59
23	3593.50	XLON	14:30:59
93	3593.50	XLON	14:30:59
110	3594.00	XLON	14:30:59
108	3594.00	XLON	14:30:59
107	3594.00	XLON	14:30:59
13	3593.00	XLON	14:31:00
204	3593.00	XLON	14:31:00
169	3593.00	XLON	14:31:00
51	3593.00	XLON	14:31:00
58	3593.00	XLON	14:31:00
192	3593.00	XLON	14:31:00
119	3593.00	XLON	14:31:00
67	3593.00	XLON	14:31:00
42	3593.00	XLON	14:31:00
4	3593.00	XLON	14:31:00
46	3593.00	XLON	14:31:00
250	3593.00	XLON	14:31:00
78	3593.00	XLON	14:31:00
42	3593.50	XLON	14:31:00
1	3593.00	XLON	14:31:00
42	3593.50	XLON	14:31:00
43	3593.00	XLON	14:31:01
14	3593.00	XLON	14:31:01
24	3593.00	XLON	14:31:01
24	3593.00	XLON	14:31:01
24	3593.00	XLON	14:31:01
24	3593.00	XLON	14:31:01
24	3593.00	XLON	14:31:01
24	3593.00	XLON	14:31:01
24	3593.00	XLON	14:31:01
42	3592.50	XLON	14:31:05
132	3592.50	XLON	14:31:05
208	3592.00	XLON	14:31:05
156	3592.00	XLON	14:31:05
285	3591.50	XLON	14:31:06
119	3592.00	XLON	14:31:06
95	3592.00	XLON	14:31:06
49	3591.50	XLON	14:31:06
79	3591.50	XLON	14:31:08
28	3591.50	XLON	14:31:08
61	3591.50	XLON	14:31:08
164	3591.50	XLON	14:31:08
153	3591.50	XLON	14:31:08
49	3591.50	XLON	14:31:08
86	3591.50	XLON	14:31:08
48	3591.50	XLON	14:31:08
38	3591.50	XLON	14:31:08
197	3591.50	XLON	14:31:09
259	3592.00	XLON	14:31:09
288	3591.50	XLON	14:31:09
124	3592.00	XLON	14:31:09
119	3592.00	XLON	14:31:09
16	3592.00	XLON	14:31:09
234	3592.00	XLON	14:31:09
25	3592.00	XLON	14:31:09
42	3592.00	XLON	14:31:09
21	3592.00	XLON	14:31:11
42	3591.50	XLON	14:31:12
29	3591.50	XLON	14:31:14
13	3591.50	XLON	14:31:14
107	3591.00	XLON	14:31:15
24	3591.00	XLON	14:31:15
48	3590.00	XLON	14:31:18
111	3590.00	XLON	14:31:18
42	3590.00	XLON	14:31:19
107	3590.50	XLON	14:31:21
53	3591.00	XLON	14:31:32
43	3591.00	XLON	14:31:32
42	3590.50	XLON	14:31:33
42	3591.00	XLON	14:31:37
45	3592.50	XLON	14:31:39
353	3592.50	XLON	14:31:39
82	3592.50	XLON	14:31:39
37	3592.50	XLON	14:31:39
42	3592.50	XLON	14:31:39
84	3592.00	XLON	14:31:39
111	3592.50	XLON	14:31:39
26	3593.00	XLON	14:31:39
83	3593.00	XLON	14:31:42
89	3593.00	XLON	14:31:43
14	3593.50	XLON	14:31:43
78	3593.50	XLON	14:31:44
59	3594.50	XLON	14:31:46
106	3595.00	XLON	14:31:46
108	3595.00	XLON	14:32:14
107	3595.00	XLON	14:32:15
22	3595.00	XLON	14:33:27
51	3594.00	XLON	14:33:28
15	3594.00	XLON	14:33:28
3	3594.00	XLON	14:33:28
51	3594.00	XLON	14:33:28
97	3595.00	XLON	14:33:31
97	3594.50	XLON	14:33:33
89	3594.50	XLON	14:33:33
22	3594.50	XLON	14:33:33
30	3593.50	XLON	14:33:33
5	3593.50	XLON	14:33:33
120	3593.50	XLON	14:33:33
66	3593.50	XLON	14:33:33
49	3593.00	XLON	14:33:38
36	3593.00	XLON	14:33:38
25	3592.50	XLON	14:33:42
82	3592.50	XLON	14:33:42
43	3592.50	XLON	14:33:42
23	3592.50	XLON	14:33:42
9	3592.50	XLON	14:33:42
50	3592.00	XLON	14:33:42
81	3591.50	XLON	14:33:49
107	3591.00	XLON	14:33:49
2	3591.00	XLON	14:33:49
85	3591.00	XLON	14:33:50
58	3591.50	XLON	14:33:56
143	3592.50	XLON	14:34:04
98	3593.00	XLON	14:34:04
110	3593.50	XLON	14:34:05
70	3594.50	XLON	14:34:05
51	3594.50	XLON	14:34:05
128	3593.50	XLON	14:34:05
50	3593.50	XLON	14:34:05
101	3593.00	XLON	14:34:05
379	3593.00	XLON	14:34:05
111	3592.50	XLON	14:34:06
107	3592.50	XLON	14:34:06
32	3592.50	XLON	14:34:15
78	3592.50	XLON	14:34:15
25	3592.00	XLON	14:34:15
42	3591.00	XLON	14:34:19
87	3590.50	XLON	14:34:19
28	3590.50	XLON	14:34:19
83	3590.50	XLON	14:34:19
85	3589.50	XLON	14:34:20
13	3589.50	XLON	14:34:30
42	3589.00	XLON	14:34:40
42	3588.50	XLON	14:34:46
43	3589.50	XLON	14:34:56
120	3589.00	XLON	14:34:57
57	3589.00	XLON	14:34:57
15	3589.00	XLON	14:34:58
79	3589.00	XLON	14:35:01
27	3589.00	XLON	14:35:01
101	3589.00	XLON	14:35:01
42	3588.50	XLON	14:35:02
51	3588.50	XLON	14:35:02
51	3588.50	XLON	14:35:02
14	3588.00	XLON	14:35:02
11	3588.00	XLON	14:35:02
42	3588.00	XLON	14:35:03
28	3587.50	XLON	14:35:03
4	3587.50	XLON	14:35:03
7	3587.00	XLON	14:35:06
56	3587.00	XLON	14:35:06
38	3586.50	XLON	14:35:06
204	3586.50	XLON	14:35:06
90	3587.00	XLON	14:35:06
38	3587.00	XLON	14:35:06
38	3587.00	XLON	14:35:06
20	3586.00	XLON	14:35:10
130	3586.00	XLON	14:35:10
38	3587.00	XLON	14:35:23
23	3587.00	XLON	14:35:23
12	3587.00	XLON	14:35:23
128	3586.50	XLON	14:35:24
37	3586.00	XLON	14:35:24
17	3586.00	XLON	14:35:24
183	3586.50	XLON	14:35:24
32	3586.00	XLON	14:35:24
40	3586.00	XLON	14:35:24
124	3586.50	XLON	14:35:24
59	3586.50	XLON	14:35:24
183	3586.50	XLON	14:35:24
31	3586.00	XLON	14:35:24
183	3586.00	XLON	14:35:24
8	3586.50	XLON	14:35:24
119	3586.50	XLON	14:35:24
56	3586.50	XLON	14:35:24
57	3586.50	XLON	14:35:24
124	3586.50	XLON	14:35:24
2	3586.50	XLON	14:35:24
105	3586.50	XLON	14:35:24
42	3586.00	XLON	14:35:32
51	3585.50	XLON	14:35:33
29	3585.50	XLON	14:35:33
20	3585.50	XLON	14:35:33
36	3585.00	XLON	14:35:33
105	3584.50	XLON	14:35:35
9	3584.50	XLON	14:35:35
35	3584.50	XLON	14:35:36
73	3584.50	XLON	14:35:36
168	3584.50	XLON	14:35:36
10	3585.50	XLON	14:35:54
34	3585.50	XLON	14:35:54
106	3586.00	XLON	14:36:09
33	3585.50	XLON	14:36:09
61	3585.50	XLON	14:36:09
89	3585.50	XLON	14:36:09
160	3585.50	XLON	14:36:09
107	3586.50	XLON	14:36:14
8	3589.00	XLON	14:36:37
13	3589.00	XLON	14:36:37
38	3589.50	XLON	14:36:41
107	3589.00	XLON	14:36:41
108	3589.00	XLON	14:36:41
43	3590.00	XLON	14:36:51
25	3589.50	XLON	14:36:56
48	3589.50	XLON	14:37:05
107	3589.50	XLON	14:37:05
42	3589.00	XLON	14:37:05
299	3589.00	XLON	14:37:05
216	3589.50	XLON	14:37:05
42	3589.50	XLON	14:37:12
61	3589.00	XLON	14:37:12
42	3590.50	XLON	14:37:22
18	3590.50	XLON	14:37:29
42	3590.50	XLON	14:37:29
25	3590.00	XLON	14:37:29
304	3590.00	XLON	14:37:29
52	3589.50	XLON	14:37:38
65	3591.00	XLON	14:37:40
142	3591.00	XLON	14:37:43
61	3591.00	XLON	14:37:43
215	3591.00	XLON	14:37:52
48	3591.00	XLON	14:37:52
29	3591.00	XLON	14:37:52
107	3591.00	XLON	14:38:02
2	3591.00	XLON	14:38:02
9	3590.50	XLON	14:38:11
114	3590.50	XLON	14:38:11
121	3591.00	XLON	14:38:22
187	3590.50	XLON	14:38:25
17	3590.50	XLON	14:38:25
42	3590.50	XLON	14:38:31
60	3590.50	XLON	14:38:31
3	3590.50	XLON	14:38:33
52	3590.00	XLON	14:38:34
88	3590.00	XLON	14:38:34
80	3590.00	XLON	14:38:34
6	3590.00	XLON	14:38:51
43	3589.50	XLON	14:38:52
129	3589.50	XLON	14:38:52
83	3590.00	XLON	14:39:13
25	3589.50	XLON	14:39:24
59	3589.50	XLON	14:39:24
7	3589.50	XLON	14:39:24
107	3590.50	XLON	14:39:32
242	3590.00	XLON	14:39:32
98	3590.50	XLON	14:39:32
2	3590.50	XLON	14:39:32
105	3591.00	XLON	14:39:32
91	3591.00	XLON	14:39:34
116	3591.00	XLON	14:39:34
34	3591.00	XLON	14:39:34
28	3591.00	XLON	14:39:34
49	3591.00	XLON	14:39:34
71	3590.50	XLON	14:39:35
38	3590.50	XLON	14:39:35
2	3590.50	XLON	14:39:37
99	3590.50	XLON	14:39:37
57	3590.50	XLON	14:39:37
77	3590.50	XLON	14:39:37
71	3590.00	XLON	14:39:39
199	3590.00	XLON	14:39:39
151	3590.50	XLON	14:39:39
26	3590.00	XLON	14:39:44
43	3590.00	XLON	14:39:44
17	3591.00	XLON	14:39:46
142	3591.50	XLON	14:40:00
61	3591.50	XLON	14:40:00
38	3591.50	XLON	14:40:00
65	3591.50	XLON	14:40:00
66	3592.00	XLON	14:40:01
58	3592.00	XLON	14:40:01
32	3592.00	XLON	14:40:01
37	3592.00	XLON	14:40:01
127	3591.50	XLON	14:40:02
126	3591.50	XLON	14:40:02
42	3591.50	XLON	14:40:03
59	3591.50	XLON	14:40:03
72	3592.00	XLON	14:40:03
11	3592.00	XLON	14:40:03
32	3591.50	XLON	14:40:07
85	3591.50	XLON	14:40:07
10	3591.50	XLON	14:40:07
47	3591.00	XLON	14:40:17
1	3591.00	XLON	14:40:17
126	3590.50	XLON	14:40:23
148	3590.50	XLON	14:40:23
133	3590.00	XLON	14:40:23
22	3590.00	XLON	14:40:23
150	3590.50	XLON	14:40:33
164	3591.00	XLON	14:40:33
111	3591.00	XLON	14:40:33
2	3591.00	XLON	14:40:33
101	3591.00	XLON	14:40:33
12	3591.00	XLON	14:40:33
67	3592.00	XLON	14:40:51
232	3591.50	XLON	14:40:55
416	3591.50	XLON	14:40:55
116	3591.50	XLON	14:40:55
77	3591.00	XLON	14:40:55
295	3591.00	XLON	14:40:55
37	3591.00	XLON	14:40:57
43	3591.00	XLON	14:40:57
114	3591.00	XLON	14:40:57
83	3591.50	XLON	14:41:04
44	3591.50	XLON	14:41:04
74	3591.50	XLON	14:41:04
144	3591.50	XLON	14:41:04
36	3591.50	XLON	14:41:04
38	3591.50	XLON	14:41:05
24	3591.50	XLON	14:41:06
107	3591.00	XLON	14:41:09
144	3591.00	XLON	14:41:09
46	3591.50	XLON	14:41:09
121	3591.50	XLON	14:41:12
20	3591.50	XLON	14:41:12
12	3591.50	XLON	14:41:12
14	3591.00	XLON	14:41:21
57	3591.00	XLON	14:41:21
9	3591.50	XLON	14:41:21
68	3591.50	XLON	14:41:32
57	3592.00	XLON	14:41:32
163	3592.00	XLON	14:41:35
64	3592.00	XLON	14:41:35
27	3592.00	XLON	14:41:35
117	3592.00	XLON	14:41:37
4	3592.00	XLON	14:41:37
43	3591.50	XLON	14:41:44
47	3591.50	XLON	14:41:44
34	3591.50	XLON	14:41:45
102	3591.50	XLON	14:41:45
37	3591.50	XLON	14:41:45
28	3591.50	XLON	14:41:50
68	3591.50	XLON	14:41:50
296	3593.00	XLON	14:41:52
134	3593.00	XLON	14:41:52
65	3593.00	XLON	14:41:52
44	3593.00	XLON	14:41:52
219	3592.50	XLON	14:41:53
13	3592.50	XLON	14:41:54
80	3592.50	XLON	14:41:54
61	3592.00	XLON	14:41:54
63	3592.00	XLON	14:41:54
256	3591.50	XLON	14:41:54
45	3591.50	XLON	14:41:54
74	3591.50	XLON	14:41:54
49	3591.00	XLON	14:41:57
67	3591.00	XLON	14:41:57
148	3591.00	XLON	14:41:59
43	3591.00	XLON	14:41:59
38	3590.50	XLON	14:42:00
31	3590.50	XLON	14:42:00
250	3590.50	XLON	14:42:01
63	3590.50	XLON	14:42:01
12	3590.50	XLON	14:42:01
97	3590.50	XLON	14:42:01
72	3591.00	XLON	14:42:04
9	3591.00	XLON	14:42:04
136	3590.50	XLON	14:42:04
71	3590.50	XLON	14:42:04
40	3590.00	XLON	14:42:04
107	3590.00	XLON	14:42:06
43	3590.00	XLON	14:42:06
107	3589.00	XLON	14:42:10
84	3589.00	XLON	14:42:10
153	3589.00	XLON	14:42:10
44	3588.50	XLON	14:42:18
41	3588.00	XLON	14:42:20
43	3588.00	XLON	14:42:20
48	3587.50	XLON	14:42:20
33	3587.50	XLON	14:42:35
29	3587.50	XLON	14:42:35
64	3588.50	XLON	14:42:39
57	3589.00	XLON	14:42:40
111	3589.00	XLON	14:42:40
2	3589.00	XLON	14:42:40
195	3590.00	XLON	14:42:46
26	3590.50	XLON	14:42:46
102	3590.00	XLON	14:42:57
11	3590.00	XLON	14:42:57
84	3590.50	XLON	14:43:03
46	3590.00	XLON	14:43:05
22	3590.00	XLON	14:43:05
7	3590.00	XLON	14:43:05
72	3591.00	XLON	14:43:06
52	3590.50	XLON	14:43:07
16	3590.00	XLON	14:43:07
81	3590.00	XLON	14:43:07
4	3590.00	XLON	14:43:07
43	3590.50	XLON	14:43:17
111	3590.50	XLON	14:43:17
33	3589.50	XLON	14:43:23
49	3589.00	XLON	14:43:28
177	3589.00	XLON	14:43:28
1	3589.50	XLON	14:43:28
54	3589.50	XLON	14:43:28
18	3588.50	XLON	14:43:36
43	3588.50	XLON	14:43:52
93	3588.50	XLON	14:43:52
107	3588.00	XLON	14:43:52
48	3588.00	XLON	14:43:52
24	3589.00	XLON	14:44:14
43	3588.50	XLON	14:44:15
1	3589.00	XLON	14:44:52
13	3589.50	XLON	14:44:52
32	3589.50	XLON	14:44:52
43	3589.00	XLON	14:44:58
52	3589.00	XLON	14:44:58
38	3588.50	XLON	14:45:02
18	3588.50	XLON	14:45:02
99	3588.50	XLON	14:45:45
339	3587.50	XLON	14:46:13
163	3586.50	XLON	14:46:19
588	3589.00	XLON	14:46:52
204	3588.50	XLON	14:46:57
126	3589.50	XLON	14:47:30
51	3589.50	XLON	14:47:33
213	3588.50	XLON	14:47:46
36	3588.50	XLON	14:47:46
624	3590.00	XLON	14:49:01
578	3591.00	XLON	14:49:55
260	3591.00	XLON	14:49:55
217	3592.00	XLON	14:50:15
247	3592.50	XLON	14:50:31
134	3592.00	XLON	14:50:56
340	3592.00	XLON	14:51:28
83	3592.00	XLON	14:51:40
794	3592.00	XLON	14:52:34
113	3592.50	XLON	14:52:54
124	3590.00	XLON	14:53:16
83	3591.00	XLON	14:53:26
77	3592.00	XLON	14:53:55
67	3592.00	XLON	14:53:55
33	3591.50	XLON	14:53:57
173	3591.50	XLON	14:53:57
80	3590.50	XLON	14:54:08
135	3595.00	XLON	15:05:11
122	3595.00	XLON	15:05:11
103	3594.00	XLON	15:06:17
218	3594.00	XLON	15:06:34
86	3594.00	XLON	15:06:34
124	3593.00	XLON	15:06:43
327	3595.00	XLON	15:07:15
310	3594.50	XLON	15:07:59
8	3594.50	XLON	15:07:59
21	3596.00	XLON	15:08:11
669	3596.00	XLON	15:08:11
885	3598.00	XLON	15:09:21
449	3597.00	XLON	15:09:27
14	3599.00	XLON	15:09:50
415	3599.50	XLON	15:10:05
109	3599.50	XLON	15:10:26
74	3598.50	XLON	15:10:29
74	3598.50	XLON	15:10:29
190	3599.00	XLON	15:10:51
95	3599.00	XLON	15:11:06
108	3600.00	XLON	15:12:19
587	3600.00	XLON	15:12:19
108	3600.00	XLON	15:12:19
147	3599.50	XLON	15:13:03
568	3600.00	XLON	15:14:12
98	3600.00	XLON	15:14:12
813	3600.00	XLON	15:16:13

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

POSGZGZVVZLGZZM

Related Shares:

FTSE 100 Latest

Value8,358.98

Change-115.76