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

6th Apr 2022 17:24

RNS Number : 5414H

Unilever PLC

06 April 2022

TRANSACTIONS IN OWN SECURITIES

6 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:	6 April 2022
Number of ordinary shares purchased:	450,000
Highest price paid per share:	GBp 3,536.0000
Lowest price paid per share:	GBp 3,480.0000
Volume weighted average price paid per share:	GBp 3,501.1730

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 66,974,191 of its ordinary shares in treasury and has 2,562,269,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,502.9426	375,000
Chi-X	3,492.3250	75,000
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
251	3510.00	XLON	08:00:29
156	3510.00	XLON	08:00:29
402	3509.00	XLON	08:00:35
468	3508.50	XLON	08:01:49
51	3509.50	XLON	08:02:19
709	3509.50	XLON	08:02:19
221	3506.50	XLON	08:02:27
280	3507.50	XLON	08:02:59
346	3506.50	XLON	08:03:06
312	3505.50	XLON	08:03:13
152	3505.50	XLON	08:03:25
785	3504.50	XLON	08:03:54
72	3511.00	XLON	08:04:26
342	3511.00	XLON	08:04:26
177	3511.00	XLON	08:04:26
281	3511.00	XLON	08:04:26
897	3510.00	XLON	08:04:31
627	3508.50	XLON	08:04:50
946	3510.00	XLON	08:05:57
48	3510.50	XLON	08:06:04
851	3510.50	XLON	08:06:04
124	3513.00	XLON	08:06:32
355	3513.00	XLON	08:06:32
408	3512.50	XLON	08:06:51
117	3512.50	XLON	08:07:07
30	3512.50	XLON	08:07:07
123	3512.50	XLON	08:07:07
1011	3517.00	XLON	08:07:30
403	3516.00	XLON	08:08:11
49	3515.00	XLON	08:08:28
290	3515.00	XLON	08:08:28
457	3515.00	XLON	08:08:28
221	3515.00	XLON	08:08:28
394	3516.50	XLON	08:09:23
31	3516.50	XLON	08:09:23
348	3511.50	XLON	08:09:25
323	3508.50	XLON	08:09:38
1602	3512.50	XLON	08:10:12
91	3510.50	XLON	08:10:18
128	3509.50	XLON	08:10:30
147	3509.00	XLON	08:10:36
400	3508.50	XLON	08:11:39
58	3508.50	XLON	08:11:39
149	3508.50	XLON	08:11:58
150	3508.50	XLON	08:11:58
150	3508.50	XLON	08:11:58
448	3508.50	XLON	08:11:58
256	3508.00	XLON	08:12:24
10	3506.00	XLON	08:12:27
97	3506.00	XLON	08:12:27
369	3506.00	XLON	08:12:27
110	3506.00	XLON	08:12:32
20	3507.50	XLON	08:13:09
106	3507.50	XLON	08:13:09
10	3506.00	XLON	08:13:20
150	3506.00	XLON	08:13:20
339	3506.00	XLON	08:13:20
389	3505.50	XLON	08:13:42
71	3504.50	XLON	08:14:04
1290	3504.50	XLON	08:14:04
197	3504.50	XLON	08:14:04
7	3504.00	XLON	08:14:24
249	3504.00	XLON	08:14:24
117	3504.00	XLON	08:14:24
224	3504.00	XLON	08:14:24
244	3502.50	XLON	08:14:38
344	3505.50	XLON	08:15:15
400	3505.50	XLON	08:15:15
128	3505.50	XLON	08:15:15
113	3505.50	XLON	08:15:25
16	3505.50	XLON	08:15:25
390	3505.00	XLON	08:15:44
43	3504.50	XLON	08:16:21
1153	3506.50	XLON	08:17:22
331	3505.50	XLON	08:17:28
745	3504.50	XLON	08:18:20
142	3504.50	XLON	08:18:20
318	3507.00	XLON	08:19:22
476	3505.50	XLON	08:19:57
319	3505.00	XLON	08:20:03
212	3503.50	XLON	08:20:14
49	3503.00	XLON	08:20:51
500	3503.00	XLON	08:20:51
289	3503.00	XLON	08:20:51
296	3502.50	XLON	08:20:55
1267	3508.50	XLON	08:21:55
388	3507.50	XLON	08:22:22
62	3507.00	XLON	08:22:46
210	3507.00	XLON	08:22:46
72	3509.00	XLON	08:22:58
72	3509.00	XLON	08:22:58
110	3509.00	XLON	08:22:59
49	3509.00	XLON	08:22:59
145	3510.00	XLON	08:24:22
92	3509.00	XLON	08:24:57
124	3507.00	XLON	08:25:28
236	3507.00	XLON	08:25:45
109	3505.00	XLON	08:25:51
160	3505.00	XLON	08:25:51
207	3510.00	XLON	08:27:11
125	3509.50	XLON	08:27:30
176	3509.00	XLON	08:27:48
201	3508.00	XLON	08:28:20
72	3508.50	XLON	08:28:45
429	3508.50	XLON	08:28:45
274	3509.00	XLON	08:29:08
19	3510.00	XLON	08:29:50
166	3510.00	XLON	08:29:50
96	3508.50	XLON	08:29:56
219	3513.00	XLON	08:31:01
105	3513.00	XLON	08:31:01
189	3512.00	XLON	08:31:27
283	3513.50	XLON	08:32:05
805	3517.50	XLON	08:33:12
225	3516.50	XLON	08:33:19
477	3520.50	XLON	08:33:52
157	3521.50	XLON	08:34:29
102	3521.50	XLON	08:34:35
125	3521.50	XLON	08:34:51
809	3521.50	XLON	08:34:57
72	3521.00	XLON	08:35:06
176	3521.00	XLON	08:35:06
183	3520.00	XLON	08:35:13
438	3520.00	XLON	08:35:18
845	3521.00	XLON	08:35:54
150	3521.00	XLON	08:36:13
279	3521.00	XLON	08:36:13
131	3519.00	XLON	08:36:15
704	3520.50	XLON	08:37:41
585	3520.00	XLON	08:37:55
24	3521.00	XLON	08:38:08
113	3521.00	XLON	08:38:25
206	3521.00	XLON	08:38:25
430	3520.50	XLON	08:39:02
143	3520.00	XLON	08:39:24
134	3520.00	XLON	08:39:24
249	3517.50	XLON	08:39:28
86	3517.50	XLON	08:39:28
159	3516.00	XLON	08:39:55
99	3514.50	XLON	08:40:35
85	3512.00	XLON	08:41:30
37	3512.00	XLON	08:42:22
128	3512.00	XLON	08:42:39
290	3511.00	XLON	08:43:05
191	3511.50	XLON	08:43:15
301	3510.50	XLON	08:43:20
582	3511.50	XLON	08:43:33
167	3511.00	XLON	08:44:09
109	3510.00	XLON	08:44:27
744	3510.00	XLON	08:45:09
37	3508.00	XLON	08:45:10
63	3508.00	XLON	08:45:10
281	3508.00	XLON	08:45:10
220	3509.00	XLON	08:46:28
109	3508.50	XLON	08:46:37
190	3508.50	XLON	08:46:59
41	3507.50	XLON	08:48:02
461	3507.50	XLON	08:48:02
189	3506.00	XLON	08:48:40
91	3506.50	XLON	08:49:21
327	3506.00	XLON	08:49:22
159	3506.00	XLON	08:50:00
461	3506.00	XLON	08:50:00
192	3505.50	XLON	08:50:23
112	3504.50	XLON	08:50:30
221	3500.50	XLON	08:51:03
151	3507.00	XLON	08:51:45
400	3508.00	XLON	08:52:14
53	3508.00	XLON	08:52:14
168	3507.50	XLON	08:52:56
75	3505.50	XLON	08:54:03
106	3507.50	XLON	08:55:06
348	3507.50	XLON	08:55:09
141	3507.50	XLON	08:55:09
113	3507.00	XLON	08:55:17
45	3507.00	XLON	08:55:17
29	3508.50	XLON	08:57:50
482	3508.50	XLON	08:57:50
183	3507.00	XLON	08:58:35
75	3506.50	XLON	09:00:57
22	3504.50	XLON	09:01:08
53	3504.50	XLON	09:01:08
11	3504.50	XLON	09:01:30
121	3507.50	XLON	09:02:22
695	3504.00	XLON	09:02:37
67	3504.00	XLON	09:02:37
564	3504.00	XLON	09:03:02
952	3504.50	XLON	09:05:17
115	3505.50	XLON	09:05:47
48	3505.50	XLON	09:05:47
55	3506.50	XLON	09:06:46
1284	3506.50	XLON	09:06:46
1177	3506.50	XLON	09:06:46
148	3506.50	XLON	09:06:46
172	3506.00	XLON	09:07:58
735	3506.00	XLON	09:07:58
195	3504.50	XLON	09:08:06
67	3504.50	XLON	09:08:06
195	3504.50	XLON	09:08:06
203	3504.50	XLON	09:08:24
184	3504.00	XLON	09:08:24
104	3504.00	XLON	09:08:55
248	3505.50	XLON	09:09:48
89	3505.50	XLON	09:09:48
120	3504.50	XLON	09:09:52
47	3506.00	XLON	09:11:28
707	3506.00	XLON	09:11:28
370	3505.00	XLON	09:11:46
553	3506.50	XLON	09:13:46
346	3510.50	XLON	09:16:17
539	3510.50	XLON	09:16:17
534	3511.50	XLON	09:17:21
151	3510.00	XLON	09:18:00
2	3510.50	XLON	09:19:20
135	3510.50	XLON	09:19:20
515	3509.50	XLON	09:21:12
154	3508.50	XLON	09:21:24
197	3509.50	XLON	09:22:13
331	3510.50	XLON	09:23:02
67	3510.50	XLON	09:23:30
14	3510.50	XLON	09:23:39
205	3510.50	XLON	09:23:39
312	3511.00	XLON	09:24:13
351	3513.50	XLON	09:25:45
742	3513.50	XLON	09:26:19
267	3512.00	XLON	09:26:39
246	3513.50	XLON	09:27:05
248	3513.50	XLON	09:27:05
238	3513.50	XLON	09:27:25
173	3513.00	XLON	09:28:04
480	3513.00	XLON	09:29:16
14	3513.00	XLON	09:29:16
577	3514.00	XLON	09:30:02
249	3514.50	XLON	09:31:35
40	3514.50	XLON	09:31:35
72	3514.00	XLON	09:32:09
116	3515.00	XLON	09:33:28
145	3518.00	XLON	09:35:00
14	3518.00	XLON	09:35:00
114	3518.00	XLON	09:35:01
6	3518.00	XLON	09:35:01
92	3518.00	XLON	09:35:02
92	3518.00	XLON	09:36:04
221	3516.00	XLON	09:36:09
133	3516.00	XLON	09:36:09
238	3514.50	XLON	09:36:49
125	3514.50	XLON	09:36:49
266	3513.00	XLON	09:36:52
248	3514.50	XLON	09:37:28
196	3513.50	XLON	09:37:28
32	3518.50	XLON	09:38:29
156	3518.50	XLON	09:38:29
123	3518.00	XLON	09:38:53
354	3518.00	XLON	09:38:53
72	3519.50	XLON	09:40:14
78	3519.50	XLON	09:40:23
190	3519.50	XLON	09:40:23
86	3518.50	XLON	09:40:48
367	3518.50	XLON	09:41:36
85	3518.50	XLON	09:41:36
5	3517.00	XLON	09:41:43
109	3517.00	XLON	09:41:43
234	3516.50	XLON	09:43:33
30	3515.50	XLON	09:44:19
325	3516.00	XLON	09:44:46
74	3516.00	XLON	09:44:46
100	3516.50	XLON	09:46:05
62	3516.50	XLON	09:46:10
89	3516.50	XLON	09:46:10
159	3516.00	XLON	09:46:33
309	3515.50	XLON	09:47:24
304	3517.00	XLON	09:48:44
170	3517.50	XLON	09:49:32
119	3517.50	XLON	09:49:32
1381	3516.50	XLON	09:49:33
85	3516.50	XLON	09:49:42
94	3513.50	XLON	09:50:12
385	3514.50	XLON	09:50:56
171	3514.50	XLON	09:51:07
85	3514.00	XLON	09:51:43
701	3514.00	XLON	09:52:40
102	3514.00	XLON	09:52:48
103	3513.00	XLON	09:53:01
93	3512.50	XLON	09:53:15
93	3513.50	XLON	09:53:57
199	3513.50	XLON	09:54:29
331	3513.50	XLON	09:55:14
565	3513.50	XLON	09:55:21
82	3512.00	XLON	09:55:32
132	3512.50	XLON	09:56:26
454	3512.50	XLON	09:57:07
50	3511.50	XLON	09:57:50
114	3511.50	XLON	09:57:50
355	3510.50	XLON	09:58:12
190	3509.50	XLON	09:58:56
354	3508.50	XLON	10:00:11
483	3508.50	XLON	10:00:11
847	3510.50	XLON	10:03:32
344	3510.50	XLON	10:03:32
482	3510.50	XLON	10:03:32
724	3514.50	XLON	10:05:06
102	3515.00	XLON	10:05:22
88	3513.50	XLON	10:05:44
133	3513.50	XLON	10:06:19
264	3512.50	XLON	10:06:28
81	3511.00	XLON	10:08:00
449	3511.00	XLON	10:08:00
331	3511.00	XLON	10:08:39
169	3510.00	XLON	10:08:57
649	3513.50	XLON	10:10:06
266	3514.00	XLON	10:11:33
213	3514.00	XLON	10:11:33
190	3514.00	XLON	10:12:10
290	3513.00	XLON	10:12:21
91	3513.00	XLON	10:12:51
243	3514.00	XLON	10:13:18
228	3513.50	XLON	10:14:30
67	3513.50	XLON	10:14:30
394	3513.50	XLON	10:14:32
89	3513.00	XLON	10:14:55
170	3512.50	XLON	10:15:16
429	3513.00	XLON	10:16:06
372	3514.00	XLON	10:16:40
227	3514.50	XLON	10:17:29
210	3514.00	XLON	10:18:20
413	3514.00	XLON	10:18:43
186	3513.00	XLON	10:18:50
155	3515.00	XLON	10:19:05
83	3516.00	XLON	10:19:13
92	3515.50	XLON	10:20:20
124	3515.00	XLON	10:20:30
403	3515.00	XLON	10:20:30
124	3517.00	XLON	10:22:47
132	3517.00	XLON	10:22:47
149	3517.00	XLON	10:22:47
490	3517.00	XLON	10:22:49
310	3515.00	XLON	10:23:06
134	3515.00	XLON	10:23:32
90	3515.00	XLON	10:23:32
10	3515.00	XLON	10:23:32
112	3513.50	XLON	10:23:44
5	3513.50	XLON	10:23:44
72	3514.50	XLON	10:24:18
124	3514.50	XLON	10:24:22
108	3514.50	XLON	10:24:22
66	3514.00	XLON	10:24:42
80	3514.00	XLON	10:24:42
112	3514.50	XLON	10:25:17
113	3514.50	XLON	10:25:28
52	3515.00	XLON	10:26:11
622	3515.00	XLON	10:26:11
972	3515.00	XLON	10:29:08
314	3515.00	XLON	10:29:08
720	3515.00	XLON	10:30:33
90	3513.00	XLON	10:30:35
171	3513.00	XLON	10:30:35
86	3512.50	XLON	10:31:14
15	3512.50	XLON	10:31:14
160	3512.00	XLON	10:31:31
72	3512.00	XLON	10:31:31
3	3512.00	XLON	10:31:31
140	3511.00	XLON	10:31:42
3	3511.00	XLON	10:31:46
126	3510.50	XLON	10:32:09
18	3511.50	XLON	10:32:30
150	3511.50	XLON	10:32:31
98	3515.00	XLON	10:33:36
390	3515.00	XLON	10:33:36
55	3515.50	XLON	10:34:56
764	3515.50	XLON	10:34:56
80	3513.00	XLON	10:35:29
21	3513.00	XLON	10:35:29
484	3514.00	XLON	10:36:37
47	3514.00	XLON	10:36:37
8	3514.50	XLON	10:37:43
1060	3516.00	XLON	10:39:01
173	3516.00	XLON	10:39:28
206	3516.50	XLON	10:40:44
267	3515.50	XLON	10:41:37
113	3515.50	XLON	10:41:37
33	3515.50	XLON	10:41:37
37	3515.50	XLON	10:41:37
723	3516.00	XLON	10:43:32
430	3516.00	XLON	10:43:32
275	3517.00	XLON	10:44:59
465	3519.00	XLON	10:47:06
544	3519.00	XLON	10:47:06
248	3518.00	XLON	10:47:11
488	3519.50	XLON	10:48:58
295	3518.50	XLON	10:49:11
124	3517.50	XLON	10:49:41
200	3517.00	XLON	10:49:56
47	3517.00	XLON	10:49:56
107	3516.00	XLON	10:50:01
94	3518.00	XLON	10:51:35
459	3518.00	XLON	10:51:59
397	3521.50	XLON	10:53:09
625	3521.50	XLON	10:53:28
207	3522.50	XLON	10:53:39
82	3522.00	XLON	10:53:59
361	3522.00	XLON	10:54:10
101	3522.00	XLON	10:55:26
45	3521.00	XLON	10:56:02
107	3520.50	XLON	10:56:31
520	3520.50	XLON	10:56:31
289	3521.00	XLON	10:57:13
91	3524.50	XLON	10:59:50
9	3524.50	XLON	10:59:50
1015	3524.50	XLON	10:59:50
24	3524.50	XLON	11:00:01
60	3524.50	XLON	11:00:01
216	3525.50	XLON	11:00:23
91	3524.00	XLON	11:00:43
83	3523.00	XLON	11:00:48
75	3523.00	XLON	11:03:06
231	3523.00	XLON	11:03:11
1255	3523.00	XLON	11:03:11
188	3521.50	XLON	11:04:09
16	3521.00	XLON	11:05:03
216	3521.00	XLON	11:05:14
75	3521.00	XLON	11:05:25
143	3521.00	XLON	11:05:25
127	3520.00	XLON	11:05:51
58	3518.50	XLON	11:06:53
69	3518.50	XLON	11:06:53
14	3521.50	XLON	11:07:50
86	3521.50	XLON	11:07:50
100	3521.50	XLON	11:07:50
150	3521.50	XLON	11:07:50
100	3521.50	XLON	11:08:17
5	3521.50	XLON	11:08:17
44	3521.50	XLON	11:08:19
289	3521.50	XLON	11:08:19
1115	3523.00	XLON	11:10:39
117	3522.50	XLON	11:10:42
271	3523.00	XLON	11:11:30
110	3522.00	XLON	11:11:31
212	3521.00	XLON	11:11:33
213	3521.50	XLON	11:11:35
168	3520.50	XLON	11:11:58
988	3519.50	XLON	11:12:26
98	3519.50	XLON	11:14:56
147	3518.00	XLON	11:15:19
133	3518.00	XLON	11:16:31
245	3517.50	XLON	11:16:47
98	3516.00	XLON	11:17:02
167	3515.00	XLON	11:19:00
253	3515.00	XLON	11:19:00
98	3515.00	XLON	11:19:00
97	3516.00	XLON	11:19:43
426	3516.00	XLON	11:19:43
22	3516.00	XLON	11:19:43
92	3517.00	XLON	11:20:16
100	3517.00	XLON	11:21:29
70	3517.00	XLON	11:21:32
441	3517.00	XLON	11:21:32
9	3519.00	XLON	11:22:08
399	3519.00	XLON	11:22:08
20	3519.00	XLON	11:22:08
261	3519.00	XLON	11:23:08
376	3519.00	XLON	11:23:32
319	3521.50	XLON	11:25:00
128	3523.00	XLON	11:26:23
573	3523.00	XLON	11:26:23
79	3523.00	XLON	11:26:44
552	3525.00	XLON	11:28:27
96	3525.00	XLON	11:28:43
12	3524.50	XLON	11:29:51
163	3524.50	XLON	11:30:25
74	3524.50	XLON	11:30:25
313	3524.50	XLON	11:30:25
167	3523.50	XLON	11:30:38
84	3521.00	XLON	11:31:24
300	3523.00	XLON	11:33:35
300	3523.00	XLON	11:33:36
16	3522.50	XLON	11:34:09
147	3522.50	XLON	11:34:09
392	3522.50	XLON	11:34:09
70	3522.50	XLON	11:34:09
695	3526.00	XLON	11:35:58
5	3526.50	XLON	11:37:00
8	3528.00	XLON	11:37:28
355	3527.50	XLON	11:37:42
227	3527.50	XLON	11:37:42
262	3526.00	XLON	11:38:10
216	3524.50	XLON	11:39:49
372	3523.50	XLON	11:39:50
546	3525.00	XLON	11:41:30
651	3526.00	XLON	11:42:53
153	3524.50	XLON	11:43:15
892	3525.50	XLON	11:44:49
100	3525.00	XLON	11:45:30
174	3525.00	XLON	11:45:30
283	3525.50	XLON	11:47:47
147	3525.50	XLON	11:47:47
208	3525.00	XLON	11:48:49
391	3525.00	XLON	11:48:49
107	3524.50	XLON	11:48:49
56	3524.50	XLON	11:48:49
75	3523.50	XLON	11:50:17
344	3524.50	XLON	11:51:05
86	3524.00	XLON	11:51:22
365	3523.50	XLON	11:52:50
228	3523.50	XLON	11:52:50
543	3524.00	XLON	11:53:53
334	3523.50	XLON	11:55:27
255	3522.50	XLON	11:55:51
249	3523.00	XLON	11:56:08
7	3523.00	XLON	11:56:08
67	3523.00	XLON	11:57:12
150	3523.00	XLON	11:57:13
137	3523.00	XLON	11:57:13
374	3522.00	XLON	11:57:17
224	3524.00	XLON	11:59:00
192	3525.00	XLON	11:59:19
271	3529.50	XLON	12:00:00
320	3530.50	XLON	12:01:00
99	3530.00	XLON	12:01:14
80	3528.50	XLON	12:01:39
369	3529.00	XLON	12:02:18
92	3528.00	XLON	12:02:39
93	3528.00	XLON	12:02:59
100	3528.50	XLON	12:05:13
44	3528.50	XLON	12:05:13
433	3528.50	XLON	12:05:13
504	3527.50	XLON	12:06:43
444	3529.00	XLON	12:08:45
383	3529.00	XLON	12:08:45
341	3528.50	XLON	12:08:47
107	3526.50	XLON	12:09:33
283	3527.00	XLON	12:10:26
119	3527.00	XLON	12:10:26
85	3528.00	XLON	12:11:40
140	3528.00	XLON	12:11:40
209	3529.00	XLON	12:12:01
94	3528.00	XLON	12:14:03
314	3528.00	XLON	12:14:03
264	3527.50	XLON	12:14:04
494	3530.00	XLON	12:15:36
53	3530.00	XLON	12:15:36
42	3530.00	XLON	12:16:11
453	3530.00	XLON	12:17:43
268	3529.00	XLON	12:19:28
357	3529.00	XLON	12:19:28
200	3528.50	XLON	12:19:30
19	3529.00	XLON	12:21:25
481	3529.00	XLON	12:21:27
113	3529.00	XLON	12:21:28
163	3528.50	XLON	12:22:26
86	3528.50	XLON	12:22:26
120	3528.00	XLON	12:23:57
57	3528.00	XLON	12:23:57
18	3528.00	XLON	12:23:57
385	3527.50	XLON	12:25:16
269	3526.00	XLON	12:25:17
124	3526.50	XLON	12:27:07
499	3527.50	XLON	12:29:00
80	3527.50	XLON	12:29:00
20	3527.50	XLON	12:29:00
165	3527.50	XLON	12:29:00
434	3528.50	XLON	12:30:11
72	3527.50	XLON	12:30:17
49	3526.50	XLON	12:31:36
126	3527.50	XLON	12:31:54
404	3530.00	XLON	12:35:36
152	3530.00	XLON	12:35:36
803	3530.00	XLON	12:35:36
60	3529.00	XLON	12:36:10
52	3529.00	XLON	12:36:10
380	3529.00	XLON	12:36:58
615	3530.50	XLON	12:38:52
64	3530.00	XLON	12:40:02
39	3530.00	XLON	12:40:02
1807	3533.50	XLON	12:44:40
331	3535.50	XLON	12:45:30
74	3535.00	XLON	12:46:13
462	3536.00	XLON	12:47:26
148	3535.00	XLON	12:48:25
756	3536.00	XLON	12:49:43
168	3535.50	XLON	12:50:03
366	3535.00	XLON	12:50:06
90	3532.50	XLON	12:50:53
338	3532.00	XLON	12:51:27
233	3530.50	XLON	12:52:48
99	3530.50	XLON	12:53:18
90	3530.00	XLON	12:55:03
582	3530.00	XLON	12:55:03
102	3530.50	XLON	12:56:16
336	3531.00	XLON	12:57:56
337	3530.00	XLON	12:58:21
125	3528.50	XLON	12:58:24
80	3528.50	XLON	12:58:50
68	3529.50	XLON	13:01:00
593	3529.50	XLON	13:01:00
190	3530.00	XLON	13:02:50
532	3530.00	XLON	13:02:50
99	3529.50	XLON	13:03:22
85	3529.50	XLON	13:03:22
97	3529.00	XLON	13:03:53
50	3529.00	XLON	13:04:12
249	3527.50	XLON	13:05:09
35	3527.50	XLON	13:05:09
80	3527.00	XLON	13:05:32
133	3525.50	XLON	13:06:46
276	3525.50	XLON	13:07:18
239	3526.00	XLON	13:07:46
15	3526.00	XLON	13:07:46
109	3525.50	XLON	13:08:13
95	3525.00	XLON	13:08:59
365	3526.50	XLON	13:10:11
74	3526.50	XLON	13:11:27
49	3526.50	XLON	13:11:27
261	3526.50	XLON	13:11:27
144	3526.50	XLON	13:11:27
453	3527.50	XLON	13:13:01
86	3526.00	XLON	13:13:09
91	3525.00	XLON	13:14:09
241	3524.00	XLON	13:14:18
89	3523.50	XLON	13:14:28
328	3523.50	XLON	13:15:40
95	3522.50	XLON	13:16:51
109	3521.00	XLON	13:16:57
184	3521.00	XLON	13:17:35
219	3520.50	XLON	13:17:55
105	3519.50	XLON	13:18:22
458	3521.00	XLON	13:19:32
312	3522.00	XLON	13:21:49
70	3522.00	XLON	13:21:49
300	3521.50	XLON	13:21:55
1124	3522.50	XLON	13:25:36
168	3523.50	XLON	13:26:31
186	3522.50	XLON	13:27:08
58	3522.50	XLON	13:27:08
269	3523.00	XLON	13:27:33
101	3522.00	XLON	13:27:35
78	3521.00	XLON	13:28:20
203	3521.00	XLON	13:28:33
95	3519.00	XLON	13:29:04
100	3518.50	XLON	13:29:30
8	3518.50	XLON	13:29:48
62	3518.50	XLON	13:29:59
446	3517.50	XLON	13:30:01
34	3517.50	XLON	13:30:53
73	3517.50	XLON	13:30:53
59	3517.50	XLON	13:30:53
100	3517.00	XLON	13:30:57
155	3517.00	XLON	13:31:04
87	3516.50	XLON	13:31:23
43	3515.50	XLON	13:31:26
116	3515.50	XLON	13:31:26
112	3516.00	XLON	13:31:42
206	3515.50	XLON	13:32:15
88	3515.00	XLON	13:32:29
111	3514.50	XLON	13:33:01
349	3514.50	XLON	13:33:24
17	3514.50	XLON	13:33:27
168	3515.00	XLON	13:34:31
31	3515.00	XLON	13:34:31
213	3513.50	XLON	13:34:49
124	3513.50	XLON	13:34:49
52	3512.50	XLON	13:35:08
44	3512.50	XLON	13:35:08
107	3510.00	XLON	13:35:30
124	3509.00	XLON	13:36:01
148	3508.50	XLON	13:36:15
38	3508.50	XLON	13:36:15
96	3507.00	XLON	13:36:50
333	3507.50	XLON	13:37:38
112	3505.00	XLON	13:39:30
344	3505.00	XLON	13:39:30
319	3505.50	XLON	13:40:51
411	3505.50	XLON	13:40:51
420	3504.00	XLON	13:42:43
7	3503.00	XLON	13:42:59
85	3503.00	XLON	13:42:59
202	3503.00	XLON	13:42:59
98	3502.50	XLON	13:43:42
107	3502.00	XLON	13:43:43
963	3504.50	XLON	13:44:08
11	3504.50	XLON	13:45:32
22	3504.50	XLON	13:45:32
969	3504.50	XLON	13:45:33
416	3502.50	XLON	13:46:32
105	3501.00	XLON	13:46:39
108	3501.00	XLON	13:46:39
420	3501.50	XLON	13:47:40
252	3501.50	XLON	13:47:40
247	3501.50	CHIX	13:47:40
74	3501.00	XLON	13:47:53
246	3500.50	XLON	13:47:58
85	3500.50	XLON	13:47:58
234	3502.00	XLON	13:48:36
235	3503.00	XLON	13:49:10
141	3502.00	XLON	13:49:30
191	3503.00	XLON	13:49:31
26	3503.00	XLON	13:49:32
97	3502.50	XLON	13:49:59
218	3502.00	XLON	13:50:04
253	3502.00	CHIX	13:50:04
27	3501.50	CHIX	13:50:08
325	3502.50	XLON	13:50:32
237	3502.00	CHIX	13:51:15
228	3502.00	XLON	13:51:15
80	3501.00	CHIX	13:52:40
450	3502.00	XLON	13:53:21
1057	3502.00	XLON	13:53:21
283	3501.50	XLON	13:53:22
283	3502.00	XLON	13:54:16
237	3501.00	XLON	13:54:39
93	3501.00	CHIX	13:54:40
146	3500.50	XLON	13:54:59
105	3500.50	CHIX	13:54:59
80	3500.50	XLON	13:54:59
181	3500.00	XLON	13:55:10
93	3499.50	XLON	13:55:10
31	3499.50	XLON	13:55:10
156	3499.50	CHIX	13:55:12
102	3499.00	XLON	13:56:12
95	3498.00	XLON	13:56:31
311	3498.00	XLON	13:56:33
203	3498.00	XLON	13:56:33
224	3499.00	XLON	13:57:18
917	3499.00	XLON	13:57:34
164	3499.00	CHIX	13:57:34
256	3499.00	CHIX	13:57:34
14	3499.00	XLON	13:58:25
255	3499.00	XLON	13:58:25
352	3499.00	XLON	13:58:33
163	3498.00	CHIX	13:59:04
278	3499.00	XLON	13:59:26
706	3499.00	XLON	14:00:16
1619	3502.50	XLON	14:02:16
222	3502.00	XLON	14:02:25
100	3502.50	CHIX	14:03:53
678	3502.00	XLON	14:04:04
305	3502.00	XLON	14:04:16
174	3502.00	XLON	14:04:16
335	3502.00	XLON	14:04:30
505	3504.00	XLON	14:05:30
298	3504.00	XLON	14:05:30
712	3504.50	XLON	14:06:00
1116	3503.50	CHIX	14:06:24
110	3503.50	CHIX	14:06:24
92	3503.00	XLON	14:06:27
177	3502.50	CHIX	14:06:29
102	3502.50	CHIX	14:06:29
290	3502.00	XLON	14:06:29
79	3501.50	XLON	14:06:39
78	3500.50	CHIX	14:06:49
105	3500.50	XLON	14:06:49
105	3500.50	XLON	14:06:49
79	3499.50	XLON	14:07:05
281	3500.50	CHIX	14:09:16
246	3500.50	CHIX	14:09:16
1724	3500.50	XLON	14:09:16
67	3500.50	CHIX	14:09:37
226	3500.50	CHIX	14:09:37
231	3500.50	CHIX	14:10:01
139	3500.00	XLON	14:10:01
108	3500.00	XLON	14:10:01
479	3499.50	XLON	14:10:02
337	3500.00	XLON	14:10:28
78	3499.50	XLON	14:11:57
893	3499.50	XLON	14:11:57
79	3499.50	CHIX	14:12:26
222	3499.50	XLON	14:12:26
85	3499.50	XLON	14:12:56
91	3499.50	CHIX	14:12:56
264	3499.50	XLON	14:12:56
103	3499.50	CHIX	14:12:56
389	3499.00	XLON	14:13:03
880	3500.00	XLON	14:14:35
91	3499.00	CHIX	14:14:35
387	3499.00	CHIX	14:14:35
95	3499.50	XLON	14:14:44
147	3499.50	XLON	14:14:44
250	3499.50	XLON	14:14:44
669	3500.50	XLON	14:16:08
257	3502.00	XLON	14:17:14
336	3501.50	XLON	14:17:18
484	3501.50	XLON	14:17:18
148	3501.50	XLON	14:17:18
543	3502.00	XLON	14:18:17
104	3504.00	XLON	14:19:18
100	3504.00	XLON	14:19:18
605	3504.00	XLON	14:19:18
221	3503.00	XLON	14:20:07
249	3502.00	XLON	14:20:07
249	3502.00	XLON	14:20:08
141	3502.00	XLON	14:20:08
1049	3502.00	CHIX	14:22:09
91	3501.50	XLON	14:22:10
494	3501.50	XLON	14:22:11
248	3501.50	XLON	14:22:12
138	3501.50	CHIX	14:22:12
40	3501.50	XLON	14:22:12
769	3501.00	XLON	14:23:15
375	3501.00	XLON	14:23:15
407	3501.00	XLON	14:23:53
77	3501.00	CHIX	14:23:53
535	3500.00	XLON	14:23:54
101	3500.00	XLON	14:24:20
937	3500.00	CHIX	14:24:20
365	3499.00	XLON	14:24:56
646	3498.50	XLON	14:24:58
64	3498.50	XLON	14:25:31
1191	3499.50	XLON	14:26:00
115	3498.50	XLON	14:27:03
108	3498.50	CHIX	14:27:03
1113	3497.50	XLON	14:27:04
96	3497.00	XLON	14:27:39
89	3496.50	CHIX	14:27:40
16	3496.50	CHIX	14:27:56
88	3496.50	CHIX	14:28:27
595	3496.50	XLON	14:28:27
538	3496.00	CHIX	14:29:35
188	3496.00	CHIX	14:29:35
389	3495.50	XLON	14:29:57
101	3495.50	CHIX	14:29:57
1177	3495.50	XLON	14:29:57
1491	3495.50	XLON	14:29:57
100	3494.50	XLON	14:30:01
200	3494.50	XLON	14:30:01
83	3494.50	XLON	14:30:01
117	3494.50	XLON	14:30:01
200	3494.50	XLON	14:30:01
120	3494.50	XLON	14:30:02
80	3494.50	XLON	14:30:02
130	3494.50	XLON	14:30:02
70	3494.50	XLON	14:30:02
73	3494.50	XLON	14:30:03
54	3494.50	XLON	14:30:03
73	3494.50	XLON	14:30:03
100	3494.50	XLON	14:30:03
100	3494.50	XLON	14:30:03
33	3494.50	XLON	14:30:03
153	3494.00	XLON	14:30:06
100	3495.50	XLON	14:30:34
98	3495.50	XLON	14:30:35
100	3495.50	XLON	14:30:35
55	3495.50	XLON	14:30:48
200	3495.50	XLON	14:30:48
140	3497.00	XLON	14:30:56
100	3497.00	XLON	14:30:56
100	3497.00	XLON	14:30:56
200	3497.00	XLON	14:30:56
263	3497.00	XLON	14:30:56
595	3497.00	XLON	14:30:56
757	3496.00	XLON	14:30:59
52	3495.50	CHIX	14:30:59
190	3495.50	CHIX	14:30:59
782	3495.50	CHIX	14:30:59
2	3495.50	CHIX	14:30:59
100	3495.50	CHIX	14:31:10
200	3495.00	XLON	14:31:18
107	3495.00	XLON	14:31:18
100	3495.00	CHIX	14:31:18
87	3495.00	CHIX	14:31:24
10	3496.00	XLON	14:31:46
2136	3496.00	XLON	14:31:46
153	3494.50	XLON	14:31:52
75	3494.50	CHIX	14:31:52
60	3493.00	CHIX	14:31:58
266	3493.00	CHIX	14:31:58
100	3492.50	XLON	14:32:01
100	3492.50	XLON	14:32:01
157	3492.50	XLON	14:32:05
87	3492.00	CHIX	14:32:05
146	3491.00	XLON	14:32:12
100	3491.00	CHIX	14:32:12
417	3491.00	XLON	14:32:12
215	3491.00	XLON	14:32:38
136	3491.00	XLON	14:32:38
977	3491.00	XLON	14:32:38
313	3490.00	XLON	14:32:42
101	3490.00	CHIX	14:32:42
147	3490.00	XLON	14:32:42
12	3489.00	XLON	14:33:02
294	3489.00	XLON	14:33:02
100	3492.00	XLON	14:34:13
200	3492.00	XLON	14:34:13
200	3492.00	XLON	14:34:13
1177	3492.00	XLON	14:34:13
1849	3492.00	XLON	14:34:13
176	3492.00	XLON	14:34:23
696	3492.00	XLON	14:34:24
1595	3492.50	CHIX	14:35:15
551	3492.50	XLON	14:35:15
235	3491.50	CHIX	14:35:16
293	3491.50	XLON	14:35:16
750	3491.50	XLON	14:35:16
1767	3495.00	XLON	14:36:27
88	3495.00	XLON	14:36:27
437	3494.50	CHIX	14:37:01
260	3494.50	XLON	14:37:01
88	3494.50	CHIX	14:37:01
509	3497.00	XLON	14:38:12
667	3497.00	CHIX	14:38:12
604	3497.00	XLON	14:38:12
974	3497.00	XLON	14:38:12
86	3496.00	CHIX	14:38:21
78	3495.50	CHIX	14:38:39
504	3495.50	XLON	14:38:39
400	3495.50	XLON	14:38:39
24	3495.50	XLON	14:38:39
150	3495.00	XLON	14:39:00
632	3495.00	XLON	14:39:23
486	3495.00	CHIX	14:39:43
200	3494.50	XLON	14:39:46
1145	3494.50	XLON	14:39:46
300	3494.00	XLON	14:40:00
148	3494.00	XLON	14:40:00
396	3493.50	XLON	14:40:02
103	3493.50	CHIX	14:40:02
14	3490.50	XLON	14:40:11
32	3490.50	XLON	14:40:19
33	3490.50	XLON	14:40:19
84	3491.00	CHIX	14:40:19
78	3490.50	CHIX	14:40:37
332	3490.00	XLON	14:40:37
90	3490.00	XLON	14:40:37
23	3489.50	XLON	14:40:54
48	3491.00	XLON	14:41:16
100	3491.00	XLON	14:41:16
114	3491.00	XLON	14:41:18
1168	3491.00	XLON	14:41:22
10	3490.00	XLON	14:41:28
90	3490.00	XLON	14:41:28
107	3490.00	XLON	14:41:32
1213	3490.00	XLON	14:42:28
14	3490.00	XLON	14:42:34
360	3490.00	XLON	14:42:45
100	3490.00	XLON	14:42:45
10	3490.00	XLON	14:42:45
43	3490.00	XLON	14:42:45
510	3490.00	CHIX	14:42:45
312	3490.00	CHIX	14:42:45
100	3490.50	XLON	14:43:09
453	3490.50	XLON	14:43:09
81	3490.00	CHIX	14:43:09
129	3489.00	CHIX	14:43:22
528	3489.00	XLON	14:43:22
65	3489.00	CHIX	14:43:22
659	3488.50	XLON	14:43:51
1488	3489.50	XLON	14:45:06
448	3489.50	XLON	14:45:06
275	3491.00	XLON	14:45:51
249	3491.00	XLON	14:45:55
498	3491.00	XLON	14:45:55
43	3490.50	XLON	14:46:33
84	3490.50	XLON	14:46:33
20	3490.50	XLON	14:46:33
180	3490.50	XLON	14:46:33
338	3490.50	XLON	14:46:33
871	3490.00	XLON	14:47:00
74	3490.00	XLON	14:47:00
690	3489.00	XLON	14:47:26
89	3489.00	CHIX	14:47:26
664	3488.50	XLON	14:47:26
86	3488.00	XLON	14:47:31
42	3488.00	XLON	14:47:31
102	3487.00	XLON	14:47:35
203	3487.50	XLON	14:48:09
104	3487.50	XLON	14:48:09
372	3487.00	CHIX	14:48:54
40	3487.00	CHIX	14:48:54
274	3486.00	XLON	14:48:55
1800	3488.50	XLON	14:50:26
330	3488.00	CHIX	14:50:26
124	3487.50	CHIX	14:50:30
1596	3487.50	XLON	14:50:30
93	3487.50	CHIX	14:50:30
100	3489.00	CHIX	14:51:31
79	3489.00	CHIX	14:51:31
17	3489.00	CHIX	14:51:32
1764	3492.00	XLON	14:52:32
279	3492.00	XLON	14:52:32
203	3492.00	XLON	14:52:32
938	3491.50	XLON	14:52:46
55	3491.50	CHIX	14:52:46
341	3491.50	CHIX	14:52:46
141	3491.00	XLON	14:52:59
120	3491.00	CHIX	14:52:59
362	3491.00	XLON	14:52:59
42	3491.50	XLON	14:53:25
441	3491.50	XLON	14:53:25
211	3491.50	XLON	14:53:25
100	3492.50	CHIX	14:54:05
400	3492.50	XLON	14:54:56
237	3491.50	CHIX	14:54:56
1900	3492.50	XLON	14:54:56
12	3492.50	XLON	14:54:56
283	3491.50	CHIX	14:54:56
245	3491.50	CHIX	14:55:00
324	3491.50	XLON	14:55:00
256	3491.50	CHIX	14:55:00
128	3492.00	XLON	14:55:31
200	3492.00	XLON	14:55:32
200	3492.00	XLON	14:55:33
200	3492.00	XLON	14:55:34
60	3492.00	XLON	14:55:35
169	3492.50	XLON	14:55:47
40	3492.50	XLON	14:55:47
133	3492.00	CHIX	14:56:17
100	3492.00	CHIX	14:56:17
91	3492.00	CHIX	14:56:17
239	3492.50	XLON	14:56:47
373	3492.50	XLON	14:56:47
412	3492.50	XLON	14:56:47
528	3492.50	XLON	14:56:47
200	3494.00	XLON	14:57:22
356	3494.00	XLON	14:57:22
131	3494.00	CHIX	14:57:31
125	3494.00	CHIX	14:57:32
354	3494.50	XLON	14:57:39
272	3494.50	XLON	14:57:39
51	3494.00	CHIX	14:57:40
93	3494.00	XLON	14:57:55
99	3494.00	CHIX	14:57:55
417	3494.00	XLON	14:58:03
98	3493.50	XLON	14:58:36
18	3493.50	XLON	14:58:36
138	3493.00	CHIX	14:59:20
764	3493.00	XLON	14:59:20
100	3493.00	CHIX	14:59:21
2	3493.00	CHIX	14:59:21
159	3491.50	XLON	14:59:27
890	3491.50	XLON	14:59:27
147	3490.50	XLON	14:59:27
124	3490.00	CHIX	14:59:27
92	3489.50	CHIX	14:59:33
98	3489.00	XLON	14:59:40
220	3488.50	XLON	14:59:43
98	3488.00	XLON	14:59:51
172	3486.50	XLON	14:59:52
109	3486.00	CHIX	14:59:57
80	3486.00	CHIX	15:00:04
515	3489.50	XLON	15:00:12
98	3489.00	XLON	15:00:29
123	3488.50	CHIX	15:00:30
318	3488.00	XLON	15:00:36
172	3488.00	XLON	15:00:36
98	3487.50	XLON	15:00:56
50	3487.00	CHIX	15:00:56
64	3487.00	CHIX	15:00:56
392	3486.50	XLON	15:01:01
35	3486.00	XLON	15:01:10
58	3486.00	XLON	15:01:15
12	3486.00	XLON	15:01:15
18	3486.00	XLON	15:01:15
367	3484.50	XLON	15:01:17
136	3484.00	CHIX	15:01:18
809	3484.00	XLON	15:01:54
515	3484.50	XLON	15:02:23
59	3484.00	XLON	15:02:31
284	3484.00	XLON	15:02:31
188	3484.50	CHIX	15:02:34
26	3484.50	CHIX	15:02:34
74	3484.50	CHIX	15:02:35
40	3484.50	CHIX	15:02:35
45	3483.00	XLON	15:03:04
151	3483.00	XLON	15:03:04
4	3482.50	CHIX	15:03:04
73	3483.50	XLON	15:04:13
102	3483.50	CHIX	15:04:13
38	3483.50	XLON	15:04:13
450	3483.50	XLON	15:04:13
836	3483.50	XLON	15:04:13
1061	3482.50	XLON	15:04:30
124	3482.50	CHIX	15:04:30
180	3482.50	XLON	15:04:44
546	3482.50	XLON	15:04:44
390	3485.00	XLON	15:05:54
623	3485.00	XLON	15:05:54
89	3485.00	XLON	15:05:54
552	3485.00	XLON	15:05:54
474	3486.50	XLON	15:06:16
127	3486.50	XLON	15:06:16
18	3486.00	XLON	15:06:28
132	3486.00	XLON	15:06:49
805	3486.00	CHIX	15:06:49
104	3486.00	CHIX	15:06:49
1	3486.00	CHIX	15:06:49
93	3486.50	XLON	15:06:54
784	3486.50	XLON	15:06:54
202	3486.00	CHIX	15:06:54
100	3486.00	XLON	15:07:00
125	3485.50	XLON	15:07:04
126	3486.50	XLON	15:07:08
526	3487.00	XLON	15:07:41
701	3486.50	XLON	15:07:42
30	3485.50	CHIX	15:07:53
17	3486.00	CHIX	15:07:54
190	3486.00	CHIX	15:07:55
100	3486.00	CHIX	15:07:55
17	3486.00	CHIX	15:07:56
156	3486.00	CHIX	15:07:56
92	3486.00	CHIX	15:07:57
101	3484.50	XLON	15:08:01
125	3483.50	XLON	15:08:07
88	3483.50	CHIX	15:08:07
1	3482.50	XLON	15:09:05
124	3482.50	XLON	15:09:05
155	3482.50	CHIX	15:09:12
480	3482.00	XLON	15:09:12
100	3482.00	XLON	15:09:12
177	3482.00	XLON	15:09:12
628	3482.00	XLON	15:09:12
37	3482.00	CHIX	15:09:12
136	3482.00	CHIX	15:09:12
21	3481.50	CHIX	15:09:51
196	3481.50	XLON	15:10:00
98	3481.50	CHIX	15:10:00
104	3481.50	CHIX	15:10:01
1541	3485.00	XLON	15:11:19
698	3485.00	XLON	15:11:19
137	3485.00	XLON	15:11:19
429	3485.00	CHIX	15:11:19
130	3485.00	CHIX	15:11:20
20	3485.00	CHIX	15:11:20
80	3484.00	CHIX	15:11:41
523	3484.00	XLON	15:11:41
1	3484.00	XLON	15:11:41
323	3484.50	XLON	15:11:55
178	3484.50	XLON	15:11:55
109	3483.50	XLON	15:12:03
110	3483.50	CHIX	15:12:03
175	3482.00	XLON	15:12:45
749	3482.00	XLON	15:12:51
276	3482.00	XLON	15:12:51
305	3483.00	XLON	15:13:20
151	3482.50	CHIX	15:13:44
22	3482.50	XLON	15:13:44
400	3482.50	CHIX	15:13:44
111	3482.50	XLON	15:13:44
100	3482.50	CHIX	15:13:44
216	3482.50	XLON	15:13:44
975	3482.50	CHIX	15:13:44
300	3482.50	CHIX	15:13:45
187	3482.50	CHIX	15:13:45
16	3482.50	CHIX	15:13:45
3	3482.50	CHIX	15:13:46
150	3482.00	XLON	15:14:08
150	3482.00	XLON	15:14:08
267	3482.00	XLON	15:14:08
108	3482.00	CHIX	15:14:08
348	3482.00	CHIX	15:14:08
288	3482.50	XLON	15:14:29
27	3482.50	XLON	15:14:29
340	3482.50	XLON	15:14:29
617	3483.00	XLON	15:16:01
930	3483.00	XLON	15:16:01
47	3482.00	CHIX	15:16:26
234	3482.00	XLON	15:16:33
364	3482.00	XLON	15:16:33
479	3482.00	CHIX	15:16:33
239	3482.00	CHIX	15:16:33
51	3482.00	CHIX	15:16:43
367	3482.00	CHIX	15:16:43
509	3481.50	XLON	15:16:43
151	3481.50	XLON	15:16:43
196	3481.00	CHIX	15:16:44
206	3481.00	XLON	15:16:44
104	3480.50	CHIX	15:16:45
42	3480.00	CHIX	15:16:46
619	3481.50	XLON	15:17:39
490	3481.50	CHIX	15:17:58
536	3481.00	XLON	15:17:58
141	3481.50	CHIX	15:17:59
3	3481.50	CHIX	15:18:00
30	3482.00	CHIX	15:19:23
85	3482.00	CHIX	15:19:23
58	3482.00	CHIX	15:19:23
100	3482.00	CHIX	15:19:23
27	3482.00	CHIX	15:19:23
1176	3481.50	XLON	15:19:23
916	3481.00	XLON	15:19:42
101	3481.00	CHIX	15:19:42
46	3481.00	XLON	15:19:42
178	3481.00	CHIX	15:19:43
234	3484.50	XLON	15:20:40
1150	3484.50	XLON	15:20:40
92	3484.50	CHIX	15:20:47
97	3484.00	XLON	15:20:47
504	3484.50	CHIX	15:20:47
1443	3486.50	XLON	15:22:21
71	3486.00	XLON	15:22:29
411	3486.00	CHIX	15:22:55
455	3486.00	XLON	15:22:55
513	3486.00	CHIX	15:22:55
170	3486.00	CHIX	15:22:55
29	3486.00	CHIX	15:22:55
663	3485.00	XLON	15:23:11
99	3485.00	CHIX	15:23:11
134	3484.50	CHIX	15:23:33
250	3484.50	XLON	15:23:33
35	3484.50	XLON	15:23:33
27	3484.50	XLON	15:23:33
97	3484.00	CHIX	15:23:34
133	3483.50	CHIX	15:23:41
428	3483.50	XLON	15:23:41
72	3484.50	CHIX	15:24:00
3	3484.50	CHIX	15:24:00
35	3484.50	CHIX	15:24:06
100	3484.50	CHIX	15:24:49
332	3484.00	XLON	15:24:54
322	3484.00	XLON	15:24:54
239	3484.00	XLON	15:24:54
600	3484.00	XLON	15:24:54
270	3484.50	XLON	15:25:13
213	3485.00	XLON	15:25:35
63	3485.50	XLON	15:26:40
1077	3485.50	XLON	15:26:45
619	3485.00	XLON	15:26:55
580	3486.50	XLON	15:27:24
173	3486.00	XLON	15:27:57
499	3485.00	XLON	15:28:09
120	3485.00	XLON	15:28:09
72	3484.50	CHIX	15:28:10
156	3484.50	CHIX	15:28:10
251	3484.00	XLON	15:28:10
97	3484.50	XLON	15:28:31
444	3485.00	XLON	15:28:59
406	3484.50	XLON	15:29:03
523	3484.00	CHIX	15:29:15
105	3484.00	XLON	15:29:15
87	3484.00	CHIX	15:29:15
477	3484.00	CHIX	15:29:15
252	3483.50	XLON	15:29:34
436	3483.50	CHIX	15:29:35
303	3483.50	XLON	15:29:35
76	3483.50	XLON	15:29:35
11	3483.00	CHIX	15:29:35
72	3483.00	CHIX	15:29:35
75	3483.00	CHIX	15:29:35
75	3483.00	CHIX	15:29:35
57	3483.00	CHIX	15:29:35
15	3483.00	CHIX	15:29:35
13	3483.00	CHIX	15:29:35
1010	3484.00	XLON	15:30:23
541	3485.00	XLON	15:31:08
132	3485.00	XLON	15:31:08
1052	3486.50	XLON	15:31:57
273	3485.50	XLON	15:32:05
1158	3486.00	XLON	15:33:02
946	3488.00	XLON	15:33:44
148	3487.50	XLON	15:33:51
1035	3487.50	CHIX	15:34:43
1786	3487.50	CHIX	15:34:43
96	3487.00	XLON	15:34:43
72	3487.00	XLON	15:34:44
250	3487.50	CHIX	15:34:44
1599	3490.00	XLON	15:35:07
363	3490.50	XLON	15:35:30
128	3490.00	XLON	15:35:36
405	3491.00	XLON	15:35:55
150	3490.50	XLON	15:36:15
6	3490.00	XLON	15:36:32
400	3490.00	XLON	15:36:32
278	3490.00	XLON	15:36:33
2136	3490.00	CHIX	15:37:00
106	3490.00	XLON	15:37:00
200	3489.50	CHIX	15:37:00
65	3489.00	XLON	15:37:09
79	3489.00	XLON	15:37:09
116	3489.00	CHIX	15:37:09
432	3489.00	XLON	15:37:09
118	3489.00	XLON	15:38:07
1099	3489.00	XLON	15:38:07
25	3489.50	CHIX	15:38:09
192	3489.00	CHIX	15:38:09
150	3490.50	XLON	15:38:48
654	3490.50	XLON	15:38:48
157	3490.50	XLON	15:38:48
1068	3494.00	XLON	15:39:39
130	3494.50	XLON	15:39:46
93	3494.50	XLON	15:39:59
185	3494.00	XLON	15:40:34
65	3495.00	XLON	15:41:14
100	3495.00	XLON	15:41:23
300	3495.00	XLON	15:41:23
100	3495.00	XLON	15:41:32
300	3495.00	XLON	15:41:32
415	3495.00	XLON	15:41:32
62	3495.00	XLON	15:41:34
100	3495.00	XLON	15:41:34
338	3495.00	XLON	15:41:40
85	3494.50	XLON	15:42:08
27	3494.50	XLON	15:42:08
810	3494.00	CHIX	15:42:08
1816	3494.00	CHIX	15:42:08
1576	3498.50	XLON	15:43:12
130	3498.00	XLON	15:43:17
40	3498.00	XLON	15:43:21
25	3500.00	XLON	15:43:33
75	3500.00	XLON	15:43:33
72	3500.00	XLON	15:43:33
118	3500.00	XLON	15:43:34
96	3499.50	XLON	15:43:47
54	3500.00	XLON	15:44:00
243	3500.00	XLON	15:44:00
846	3501.50	XLON	15:44:42
88	3500.50	XLON	15:45:13
2148	3500.50	CHIX	15:45:13
62	3501.50	XLON	15:45:25
100	3501.50	XLON	15:45:25
100	3501.50	XLON	15:45:28
100	3501.50	XLON	15:45:28
57	3501.50	XLON	15:45:35
100	3501.50	XLON	15:45:35
162	3501.50	XLON	15:45:35
193	3501.00	XLON	15:45:44
157	3500.50	XLON	15:46:08
166	3500.50	XLON	15:46:16
200	3500.50	XLON	15:46:16
53	3500.50	XLON	15:46:17
56	3501.00	XLON	15:46:32
200	3501.00	XLON	15:46:32
6	3501.00	XLON	15:46:32
158	3501.00	XLON	15:46:43
998	3501.00	CHIX	15:46:43
95	3500.50	XLON	15:46:45
97	3500.50	XLON	15:46:45
87	3500.50	XLON	15:47:09
269	3500.50	CHIX	15:47:09
489	3500.00	XLON	15:47:14
88	3500.00	XLON	15:47:14
105	3500.00	XLON	15:47:27
332	3499.50	XLON	15:47:32
249	3499.00	CHIX	15:47:44
105	3498.50	XLON	15:48:17
148	3498.50	CHIX	15:48:17
17	3499.00	XLON	15:48:22
490	3499.00	XLON	15:48:22
19	3498.50	CHIX	15:48:22
72	3498.50	CHIX	15:48:22
29	3498.50	CHIX	15:48:22
104	3498.00	XLON	15:48:28
88	3498.00	XLON	15:48:34
680	3498.00	CHIX	15:48:34
53	3497.50	XLON	15:48:47
52	3497.50	XLON	15:48:48
192	3497.00	XLON	15:49:00
100	3497.00	CHIX	15:49:01
50	3497.00	CHIX	15:49:01
211	3497.00	XLON	15:49:09
52	3497.00	CHIX	15:49:14
125	3497.50	XLON	15:49:58
112	3497.50	XLON	15:49:58
187	3497.50	XLON	15:49:58
142	3497.50	XLON	15:49:58
475	3497.00	XLON	15:50:10
219	3496.50	XLON	15:50:17
72	3496.50	CHIX	15:50:17
72	3496.50	CHIX	15:50:17
127	3496.50	CHIX	15:50:18
128	3496.00	XLON	15:50:18
109	3496.00	XLON	15:50:42
386	3495.50	CHIX	15:50:53
175	3495.00	XLON	15:50:53
143	3495.00	XLON	15:50:53
95	3495.00	XLON	15:50:53
80	3495.00	XLON	15:50:53
107	3494.50	CHIX	15:50:57
13	3494.00	XLON	15:50:57
97	3494.00	XLON	15:50:59
91	3494.00	XLON	15:51:05
2027	3495.00	XLON	15:51:42
318	3493.00	CHIX	15:52:36
165	3495.00	XLON	15:53:02
91	3494.50	XLON	15:53:09
1316	3494.50	CHIX	15:54:06
73	3494.00	XLON	15:54:14
78	3494.00	CHIX	15:54:14
988	3494.00	XLON	15:54:14
29	3494.00	XLON	15:54:14
105	3494.00	XLON	15:54:14
1	3494.00	CHIX	15:54:16
80	3494.00	CHIX	15:54:16
250	3493.50	XLON	15:54:51
499	3493.50	XLON	15:55:05
62	3493.50	CHIX	15:55:10
100	3493.50	XLON	15:55:46
79	3493.50	XLON	15:55:46
64	3493.50	CHIX	15:55:46
622	3493.50	CHIX	15:55:46
1549	3493.00	XLON	15:55:50
230	3493.00	CHIX	15:55:50
142	3492.50	CHIX	15:56:05
124	3491.50	XLON	15:56:19
280	3491.50	CHIX	15:56:19
407	3491.50	CHIX	15:56:19
76	3491.00	XLON	15:56:46
27	3491.00	XLON	15:56:49
499	3491.50	XLON	15:57:01
592	3491.50	XLON	15:57:01
137	3491.50	XLON	15:57:01
217	3491.50	XLON	15:57:01
113	3491.00	CHIX	15:57:10
103	3492.00	XLON	15:57:27
475	3491.50	XLON	15:57:34
465	3491.00	CHIX	15:57:34
56	3491.00	CHIX	15:57:34
248	3491.50	XLON	15:58:53
887	3491.00	XLON	15:59:38
1874	3490.00	CHIX	15:59:44
274	3490.00	XLON	15:59:44
980	3490.00	XLON	15:59:44
93	3490.50	XLON	16:00:08
445	3491.50	XLON	16:00:42
591	3491.50	XLON	16:00:42
116	3490.50	XLON	16:00:46
81	3490.50	XLON	16:00:49
172	3490.50	XLON	16:00:49
346	3490.00	XLON	16:01:00
385	3492.00	XLON	16:02:06
1526	3492.00	XLON	16:02:06
93	3492.00	XLON	16:02:06
1728	3491.00	XLON	16:02:08
2	3492.50	CHIX	16:03:38
50	3492.00	CHIX	16:03:59
424	3492.00	XLON	16:04:02
86	3492.00	CHIX	16:04:02
2042	3492.00	CHIX	16:04:02
36	3491.00	XLON	16:04:18
61	3491.00	XLON	16:04:20
295	3490.50	CHIX	16:04:20
530	3491.50	XLON	16:04:42
192	3491.50	XLON	16:05:00
108	3491.50	XLON	16:05:04
249	3491.50	XLON	16:05:19
53	3491.50	XLON	16:05:19
184	3491.50	CHIX	16:06:48
41	3491.50	CHIX	16:06:48
18	3491.50	CHIX	16:06:48
97	3491.50	CHIX	16:06:49
18	3491.50	CHIX	16:06:50
1020	3492.00	XLON	16:07:30
1177	3492.00	XLON	16:07:30
1054	3492.00	XLON	16:07:30
386	3491.50	XLON	16:07:35
70	3491.50	CHIX	16:07:51
17	3491.50	CHIX	16:07:51
747	3492.00	XLON	16:08:17
17	3492.50	CHIX	16:08:52
164	3492.50	CHIX	16:08:52
28	3492.50	CHIX	16:08:53
28	3492.50	CHIX	16:08:53
42	3492.50	CHIX	16:08:53
236	3492.00	CHIX	16:09:07
337	3492.00	XLON	16:09:07
2747	3492.00	CHIX	16:09:07
1018	3491.50	XLON	16:09:14
50	3491.50	CHIX	16:09:14
418	3491.50	XLON	16:09:14
115	3491.50	CHIX	16:09:14
4	3491.00	CHIX	16:09:17
6	3491.00	CHIX	16:09:17
41	3491.00	CHIX	16:09:18
29	3491.00	CHIX	16:09:19
28	3491.00	CHIX	16:09:19
41	3491.00	CHIX	16:09:19
261	3491.00	CHIX	16:09:29
146	3490.50	XLON	16:09:29
105	3490.50	XLON	16:09:37
166	3490.50	CHIX	16:09:37
398	3491.00	XLON	16:09:50
100	3491.50	XLON	16:09:59
89	3491.50	XLON	16:09:59
56	3491.00	XLON	16:10:03
405	3491.00	XLON	16:10:03
471	3491.00	XLON	16:10:38
45	3491.00	XLON	16:10:38
29	3491.00	XLON	16:10:38
797	3490.50	XLON	16:10:50
84	3491.50	XLON	16:11:28
300	3491.00	XLON	16:11:53
97	3491.00	CHIX	16:11:56
14	3491.00	XLON	16:11:56
960	3491.00	CHIX	16:11:57
293	3490.50	XLON	16:11:57
273	3492.00	XLON	16:12:41
108	3491.50	XLON	16:12:42
499	3491.50	XLON	16:12:42
20	3491.50	XLON	16:12:43
44	3491.50	XLON	16:12:43
104	3490.50	XLON	16:13:26
481	3492.00	XLON	16:14:16
199	3492.00	XLON	16:14:16
1235	3492.00	XLON	16:14:16
55	3492.00	XLON	16:14:54
41	3492.00	XLON	16:14:54
370	3491.50	XLON	16:15:02
623	3494.00	XLON	16:15:16
420	3494.50	XLON	16:15:31
126	3494.50	XLON	16:15:31
18	3494.50	XLON	16:15:31
93	3494.50	XLON	16:15:41
84	3495.50	XLON	16:16:09
200	3495.50	XLON	16:16:09
200	3495.50	XLON	16:16:09
100	3495.50	XLON	16:16:09
197	3495.50	XLON	16:16:09
34	3495.50	XLON	16:16:09
100	3495.50	XLON	16:16:10
17	3495.50	XLON	16:16:10
96	3495.50	XLON	16:16:37
3134	3495.50	CHIX	16:16:37
253	3495.50	CHIX	16:16:37
80	3495.50	XLON	16:16:42
100	3495.50	XLON	16:16:42
100	3495.50	XLON	16:16:45
100	3495.50	XLON	16:16:47
242	3495.50	XLON	16:16:48
348	3495.00	CHIX	16:17:00
57	3495.00	CHIX	16:17:02
1387	3496.50	XLON	16:17:38
85	3496.00	XLON	16:17:47
10	3496.00	XLON	16:17:47
359	3497.00	XLON	16:17:56
109	3497.50	XLON	16:18:16
178	3497.50	XLON	16:18:16
886	3497.00	CHIX	16:18:16
199	3497.00	XLON	16:18:17
16	3497.00	XLON	16:18:17
96	3497.00	XLON	16:18:29
38	3496.50	CHIX	16:18:29
120	3497.50	XLON	16:18:54
191	3497.50	XLON	16:18:55
55	3497.50	XLON	16:18:56
100	3497.50	XLON	16:18:58
100	3497.50	XLON	16:18:58
100	3497.50	XLON	16:18:58
100	3497.50	XLON	16:18:58
71	3497.50	XLON	16:18:58
1334	3499.50	CHIX	16:19:20
520	3499.50	XLON	16:19:20
133	3498.50	XLON	16:19:28
239	3497.50	XLON	16:19:35
771	3499.00	XLON	16:20:03
106	3498.50	XLON	16:20:03
532	3499.00	XLON	16:20:28
133	3498.00	XLON	16:20:29
193	3497.50	CHIX	16:20:29
106	3497.50	XLON	16:20:31
80	3497.50	XLON	16:20:33
408	3497.00	CHIX	16:20:33
107	3498.00	XLON	16:20:48
154	3497.50	CHIX	16:20:56
239	3497.50	XLON	16:20:56
213	3493.50	XLON	16:20:56
734	3494.50	XLON	16:21:51
143	3494.50	XLON	16:21:51
638	3494.00	XLON	16:21:56
115	3493.50	CHIX	16:21:58
1435	3493.50	CHIX	16:21:58
106	3493.00	XLON	16:21:58
80	3491.50	XLON	16:22:01
106	3492.00	XLON	16:22:10
505	3494.50	XLON	16:22:43
373	3494.50	XLON	16:22:43
266	3494.50	XLON	16:22:49
79	3493.50	XLON	16:22:49
34	3494.00	XLON	16:22:59
32	3494.00	XLON	16:22:59
34	3494.00	XLON	16:22:59
33	3494.00	XLON	16:22:59
293	3495.00	XLON	16:23:11
213	3495.50	XLON	16:23:16
57	3495.50	XLON	16:23:37
43	3495.50	XLON	16:23:37
165	3495.50	XLON	16:23:37
426	3495.50	XLON	16:23:41
674	3494.50	XLON	16:24:07
82	3494.50	XLON	16:24:07
115	3494.50	XLON	16:24:14
228	3493.50	XLON	16:24:28
735	3493.00	XLON	16:24:44
28	3493.00	XLON	16:24:44
235	3492.50	XLON	16:24:47
185	3492.50	XLON	16:24:50
247	3492.50	XLON	16:24:56
20	3492.50	XLON	16:24:58
93	3493.50	XLON	16:25:09
556	3493.50	XLON	16:25:10
598	3493.00	XLON	16:25:34
88	3493.00	XLON	16:25:42
590	3493.00	CHIX	16:26:11
413	3493.00	CHIX	16:26:13
299	3493.00	CHIX	16:26:13
93	3493.00	CHIX	16:26:14
57	3493.00	CHIX	16:26:14
57	3493.00	CHIX	16:26:14
93	3493.00	CHIX	16:26:14
150	3493.00	CHIX	16:26:14
284	3493.00	CHIX	16:26:17
109	3493.00	CHIX	16:26:17
297	3493.00	CHIX	16:26:17
100	3493.00	CHIX	16:26:17
104	3493.00	CHIX	16:26:20
101	3493.00	CHIX	16:26:20
324	3493.00	CHIX	16:26:20
42	3492.50	XLON	16:26:20
1807	3493.00	CHIX	16:26:20
288	3492.50	XLON	16:26:20
420	3492.50	XLON	16:26:20
14	3492.50	XLON	16:26:20
1140	3493.50	XLON	16:27:15
149	3493.50	XLON	16:27:20
349	3493.50	XLON	16:27:20
99	3493.50	XLON	16:27:20
55	3493.50	XLON	16:27:20
1427	3494.00	XLON	16:27:33
72	3494.00	XLON	16:27:33
56	3494.00	XLON	16:27:33
72	3494.00	XLON	16:27:34
73	3494.00	XLON	16:27:34
249	3494.00	XLON	16:27:34
188	3494.00	XLON	16:27:34
100	3493.50	XLON	16:27:37
9	3493.50	XLON	16:27:37
44	3493.50	XLON	16:27:39
8	3493.50	CHIX	16:27:41
35	3493.50	XLON	16:27:51
240	3493.50	XLON	16:27:51
114	3493.50	XLON	16:27:53
146	3493.50	XLON	16:27:53
75	3493.50	XLON	16:27:59
150	3492.50	XLON	16:28:02
193	3492.50	XLON	16:28:04
382	3492.00	XLON	16:28:24
1106	3491.50	XLON	16:28:44
43	3492.00	XLON	16:29:01
95	3492.00	XLON	16:29:02
41	3492.00	XLON	16:29:02
100	3492.00	XLON	16:29:04
100	3492.00	XLON	16:29:04
100	3492.00	XLON	16:29:04
175	3492.00	XLON	16:29:04
115	3492.00	XLON	16:29:05
32	3492.00	XLON	16:29:06
15	3495.00	XLON	16:29:41

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

POSZZGGDVVFGZZM

Related Shares:

FTSE 100 Latest

Value8,387.46

Change-87.28