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

11th Apr 2022 17:34

RNS Number : 0235I

Unilever PLC

11 April 2022

TRANSACTIONS IN OWN SECURITIES

11 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:	11 April 2022
Number of ordinary shares purchased:	546,630
Highest price paid per share:	GBp 3,515.0000
Lowest price paid per share:	GBp 3,463.5000
Volume weighted average price paid per share:	GBp 3,487.6033

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 68,115,223 of its ordinary shares in treasury and has 2,561,128,549 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,488.3148	497,978
Chi-X	0.0000	0
Turquoise	3,480.3445	15,056
BATS	3,480.3097	33,596
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
105	3495.5	XLON	08:07:31
974	3496.00	XLON	08:08:48
59	3496.00	XLON	08:08:48
948	3496.00	XLON	08:08:48
261	3498.50	XLON	08:09:26
1145	3498.50	XLON	08:09:26
83	3497.50	XLON	08:09:33
393	3498.00	XLON	08:09:55
207	3497.00	XLON	08:09:57
290	3498.50	XLON	08:10:11
100	3500.50	XLON	08:10:25
148	3500.50	XLON	08:10:25
103	3498.50	XLON	08:10:30
68	3498.50	XLON	08:10:44
264	3498.50	XLON	08:10:44
82	3497.00	XLON	08:11:01
50	3496.00	XLON	08:11:11
261	3496.00	XLON	08:11:11
496	3495.50	XLON	08:11:36
228	3495.00	XLON	08:11:50
269	3494.00	XLON	08:11:52
124	3492.50	XLON	08:12:01
104	3491.00	XLON	08:12:04
82	3491.00	XLON	08:12:28
497	3489.00	XLON	08:12:35
145	3487.50	XLON	08:12:45
68	3486.50	XLON	08:12:51
118	3486.50	XLON	08:12:51
165	3485.50	XLON	08:12:55
104	3484.50	XLON	08:13:19
2	3483.50	XLON	08:13:30
577	3483.50	XLON	08:13:49
271	3482.00	XLON	08:13:55
226	3482.00	XLON	08:13:55
103	3481.50	XLON	08:13:56
226	3481.00	XLON	08:14:12
105	3480.00	XLON	08:14:44
489	3478.50	XLON	08:15:01
73	3478.50	XLON	08:15:01
351	3479.50	XLON	08:15:05
106	3479.00	XLON	08:15:29
9	3487.00	XLON	08:17:05
128	3487.00	XLON	08:17:05
125	3487.00	XLON	08:17:06
62	3487.00	XLON	08:17:06
46	3487.00	XLON	08:17:06
386	3486.50	XLON	08:17:19
737	3486.50	XLON	08:17:19
544	3486.50	XLON	08:17:19
632	3488.00	XLON	08:17:41
71	3486.00	XLON	08:17:59
17	3486.00	XLON	08:17:59
896	3485.50	XLON	08:18:52
113	3484.50	XLON	08:19:04
100	3484.50	XLON	08:19:04
50	3484.50	XLON	08:19:04
167	3484.00	XLON	08:19:18
70	3484.00	XLON	08:19:18
146	3483.50	XLON	08:19:58
378	3497.00	XLON	08:21:50
1180	3497.00	XLON	08:21:50
652	3497.00	XLON	08:21:50
570	3498.00	XLON	08:22:44
220	3495.50	XLON	08:22:50
658	3497.50	XLON	08:23:54
1120	3500.00	XLON	08:24:56
72	3499.50	XLON	08:24:59
19	3499.50	XLON	08:24:59
183	3499.00	XLON	08:25:37
125	3500.50	XLON	08:26:05
522	3500.50	XLON	08:26:05
19	3500.50	XLON	08:26:05
64	3503.50	XLON	08:27:09
485	3503.50	XLON	08:27:09
341	3502.00	XLON	08:27:37
678	3506.00	XLON	08:28:08
107	3506.00	XLON	08:28:21
11	3506.00	XLON	08:28:21
509	3509.50	XLON	08:29:11
893	3515.00	XLON	08:30:05
104	3514.50	XLON	08:30:17
116	3513.50	XLON	08:30:20
90	3513.00	XLON	08:30:29
1024	3510.50	XLON	08:31:01
1392	3510.50	XLON	08:31:01
26	3505.00	XLON	08:33:41
78	3505.00	XLON	08:33:41
77	3504.00	XLON	08:33:59
133	3503.00	XLON	08:34:01
48	3503.00	XLON	08:34:01
113	3502.00	XLON	08:34:09
502	3502.50	XLON	08:34:35
163	3503.50	XLON	08:35:25
817	3504.50	XLON	08:36:30
450	3503.00	XLON	08:36:56
373	3502.50	XLON	08:37:03
160	3502.50	XLON	08:37:03
538	3502.50	XLON	08:37:21
919	3504.50	XLON	08:38:14
735	3505.50	XLON	08:38:55
96	3504.50	XLON	08:39:18
208	3505.50	XLON	08:40:13
874	3505.50	XLON	08:40:13
88	3503.50	XLON	08:40:58
636	3502.00	XLON	08:41:03
118	3501.50	XLON	08:41:48
621	3500.00	XLON	08:41:59
163	3500.50	XLON	08:42:02
74	3499.50	XLON	08:42:14
606	3500.50	XLON	08:42:48
800	3506.50	XLON	08:44:31
175	3506.50	XLON	08:44:31
139	3506.00	XLON	08:45:28
1000	3508.50	XLON	08:46:03
442	3508.50	XLON	08:46:03
250	3509.50	XLON	08:46:25
91	3509.50	XLON	08:46:25
1634	3508.00	XLON	08:49:06
17	3506.50	XLON	08:49:24
278	3506.50	XLON	08:49:24
154	3506.50	XLON	08:49:24
109	3506.50	XLON	08:49:24
70	3508.00	XLON	08:50:34
148	3508.00	XLON	08:50:34
232	3508.00	XLON	08:50:34
5	3508.00	XLON	08:50:34
204	3507.00	XLON	08:50:39
400	3506.00	XLON	08:50:50
20	3506.00	XLON	08:50:50
521	3505.00	XLON	08:51:00
255	3505.00	XLON	08:51:28
121	3504.50	XLON	08:51:35
45	3503.50	XLON	08:51:44
48	3503.50	XLON	08:51:44
79	3502.50	XLON	08:52:01
193	3505.00	XLON	08:53:09
1016	3507.00	XLON	08:54:24
302	3506.00	XLON	08:55:23
176	3506.00	XLON	08:55:43
80	3506.00	XLON	08:56:21
429	3506.50	XLON	08:57:23
400	3506.50	XLON	08:57:45
382	3506.00	XLON	08:58:12
332	3505.00	XLON	08:59:48
82	3505.00	XLON	08:59:48
27	3505.00	XLON	08:59:48
641	3508.50	XLON	09:01:50
2	3508.00	XLON	09:02:05
267	3509.00	XLON	09:02:56
128	3508.50	XLON	09:02:56
979	3509.00	XLON	09:03:09
1022	3509.00	XLON	09:03:28
781	3509.00	XLON	09:04:39
333	3509.00	XLON	09:04:39
559	3508.00	XLON	09:04:49
392	3507.50	XLON	09:04:50
105	3507.50	XLON	09:04:50
187	3506.50	XLON	09:04:53
445	3506.00	XLON	09:05:04
936	3506.00	XLON	09:06:09
528	3506.00	XLON	09:06:28
174	3505.50	XLON	09:06:30
176	3505.00	XLON	09:07:41
406	3505.00	XLON	09:07:41
400	3503.00	XLON	09:08:18
175	3503.00	XLON	09:08:18
275	3506.50	XLON	09:11:03
1235	3506.50	XLON	09:11:03
353	3508.00	XLON	09:11:53
13	3508.00	XLON	09:12:04
411	3508.00	XLON	09:12:04
425	3507.00	XLON	09:14:13
115	3507.00	XLON	09:14:13
134	3508.50	XLON	09:15:44
848	3508.50	XLON	09:15:44
245	3509.50	XLON	09:15:50
187	3509.50	XLON	09:15:50
141	3508.50	XLON	09:15:55
118	3508.00	XLON	09:15:59
104	3508.50	XLON	09:16:43
422	3507.50	XLON	09:17:17
288	3507.00	XLON	09:17:37
343	3506.00	XLON	09:17:46
307	3505.50	XLON	09:19:15
150	3505.00	XLON	09:19:20
100	3504.00	XLON	09:19:40
77	3503.00	XLON	09:20:09
302	3504.50	XLON	09:23:00
95	3504.50	XLON	09:23:00
130	3504.00	XLON	09:23:49
281	3505.00	XLON	09:25:01
60	3506.00	XLON	09:25:05
387	3506.00	XLON	09:25:05
196	3505.50	XLON	09:25:15
122	3506.50	XLON	09:26:25
193	3507.00	XLON	09:27:21
140	3507.50	XLON	09:29:15
59	3507.00	XLON	09:29:37
83	3507.00	XLON	09:29:37
108	3507.50	XLON	09:30:39
127	3507.50	XLON	09:31:54
254	3507.50	XLON	09:31:54
157	3506.50	XLON	09:32:06
30	3510.00	XLON	09:34:22
199	3510.00	XLON	09:34:22
270	3510.00	XLON	09:35:00
318	3511.00	XLON	09:35:26
154	3511.00	XLON	09:35:26
289	3510.50	XLON	09:36:04
99	3510.50	XLON	09:38:03
154	3513.00	XLON	09:40:31
120	3512.00	XLON	09:41:00
59	3512.00	XLON	09:41:00
221	3511.50	XLON	09:41:47
20	3511.00	XLON	09:41:49
168	3511.00	XLON	09:41:49
102	3511.50	XLON	09:42:50
14	3511.50	XLON	09:42:50
46	3510.00	XLON	09:43:09
81	3510.00	XLON	09:43:09
178	3510.50	XLON	09:44:39
169	3510.50	XLON	09:44:52
346	3511.00	XLON	09:48:48
171	3511.50	XLON	09:50:48
136	3511.50	XLON	09:50:48
87	3510.50	XLON	09:50:56
116	3510.50	XLON	09:50:56
12	3510.50	XLON	09:50:56
131	3510.00	XLON	09:51:16
75	3510.00	XLON	09:53:41
500	3510.00	XLON	09:53:41
124	3510.00	XLON	09:53:42
40	3510.00	XLON	09:53:42
90	3510.00	XLON	09:53:43
83	3509.00	XLON	09:54:34
117	3509.00	XLON	09:54:35
116	3509.50	XLON	09:55:53
86	3509.00	XLON	09:55:56
130	3509.50	XLON	09:56:57
107	3508.50	XLON	09:57:09
620	3507.00	XLON	09:57:15
96	3507.00	XLON	09:57:15
3	3506.00	XLON	09:58:01
81	3506.00	XLON	09:58:32
251	3506.00	XLON	09:58:32
178	3505.50	XLON	10:00:00
93	3505.00	XLON	10:00:01
864	3504.00	XLON	10:00:11
57	3503.50	XLON	10:00:12
132	3503.50	XLON	10:00:12
172	3507.00	XLON	10:05:50
400	3507.00	XLON	10:05:50
714	3507.00	XLON	10:05:50
397	3506.50	XLON	10:06:01
103	3506.50	XLON	10:06:02
531	3508.00	XLON	10:08:00
88	3507.50	XLON	10:08:21
83	3509.00	XLON	10:10:01
129	3508.00	XLON	10:11:27
121	3508.00	XLON	10:11:28
39	3507.00	XLON	10:12:30
51	3507.00	XLON	10:12:30
83	3506.00	XLON	10:12:47
103	3505.00	XLON	10:13:00
99	3504.50	XLON	10:14:27
9	3506.00	XLON	10:16:32
424	3506.00	XLON	10:16:32
400	3506.00	XLON	10:16:32
29	3506.00	XLON	10:16:32
217	3507.50	XLON	10:19:17
459	3507.50	XLON	10:19:17
113	3507.00	XLON	10:19:29
352	3506.50	XLON	10:19:29
84	3506.50	XLON	10:20:22
702	3507.50	XLON	10:23:36
129	3507.00	XLON	10:23:39
6	3509.00	XLON	10:23:55
374	3508.50	XLON	10:24:04
767	3508.50	XLON	10:24:04
484	3508.50	XLON	10:24:05
242	3508.00	XLON	10:26:30
449	3508.00	XLON	10:26:30
358	3508.00	XLON	10:26:30
96	3507.50	XLON	10:27:23
207	3507.00	XLON	10:27:24
795	3507.00	XLON	10:28:17
888	3508.50	XLON	10:29:27
528	3508.00	XLON	10:30:10
280	3508.50	XLON	10:30:11
140	3508.00	XLON	10:30:13
258	3507.50	XLON	10:30:19
151	3507.00	XLON	10:31:23
644	3507.00	XLON	10:32:18
2011	3507.50	XLON	10:37:03
897	3507.50	XLON	10:37:51
150	3507.50	XLON	10:37:51
69	3508.00	XLON	10:41:05
90	3507.50	XLON	10:42:06
499	3507.50	XLON	10:42:06
164	3508.00	XLON	10:42:07
12	3508.50	XLON	10:43:08
603	3509.00	XLON	10:43:30
111	3508.50	XLON	10:43:33
55	3508.50	XLON	10:43:33
108	3508.50	XLON	10:43:34
81	3507.50	XLON	10:45:42
387	3510.50	XLON	10:46:58
363	3510.50	XLON	10:46:58
184	3510.50	XLON	10:47:07
425	3509.50	XLON	10:48:24
140	3509.50	XLON	10:48:31
285	3509.50	XLON	10:48:31
39	3509.50	XLON	10:49:45
167	3509.50	XLON	10:49:45
93	3509.50	XLON	10:49:45
10	3509.50	XLON	10:49:45
192	3509.00	XLON	10:50:45
186	3509.50	XLON	10:52:15
382	3509.50	XLON	10:53:05
334	3510.50	XLON	10:55:42
141	3510.00	XLON	10:55:43
11	3509.50	XLON	10:55:56
94	3509.50	XLON	10:55:56
17	3509.00	XLON	10:57:12
86	3509.00	XLON	10:57:12
105	3508.00	XLON	10:58:38
582	3508.50	XLON	11:00:46
112	3508.50	XLON	11:00:46
170	3510.00	XLON	11:04:01
110	3509.50	XLON	11:05:19
100	3508.00	XLON	11:06:15
12	3508.00	XLON	11:06:15
71	3508.00	XLON	11:07:04
8	3508.00	XLON	11:07:23
85	3508.00	XLON	11:07:23
99	3507.00	XLON	11:07:49
109	3506.50	XLON	11:08:26
96	3506.00	XLON	11:08:51
73	3505.00	XLON	11:09:43
106	3504.50	XLON	11:10:20
103	3502.00	XLON	11:14:21
608	3501.50	XLON	11:15:29
67	3501.50	XLON	11:15:29
100	3501.50	XLON	11:15:43
89	3502.50	XLON	11:16:34
154	3502.50	XLON	11:16:34
107	3502.50	XLON	11:16:35
81	3501.50	XLON	11:17:15
103	3502.00	XLON	11:18:37
95	3501.00	XLON	11:19:21
248	3500.00	XLON	11:22:30
33	3500.00	XLON	11:22:40
1	3500.00	XLON	11:22:40
141	3499.50	XLON	11:22:54
12	3499.00	XLON	11:23:13
89	3499.50	XLON	11:25:13
12	3499.00	XLON	11:25:30
1	3499.00	XLON	11:25:47
11	3499.00	XLON	11:25:50
72	3499.00	XLON	11:26:01
119	3496.50	XLON	11:27:51
294	3497.00	XLON	11:30:00
14	3497.00	XLON	11:31:58
150	3497.00	XLON	11:31:58
486	3497.50	XLON	11:36:05
113	3497.00	XLON	11:36:22
13	3497.00	XLON	11:36:56
94	3496.50	XLON	11:37:29
114	3496.00	XLON	11:38:22
88	3495.50	XLON	11:39:41
127	3495.50	XLON	11:41:02
105	3494.00	XLON	11:42:08
103	3494.00	XLON	11:43:57
144	3493.50	XLON	11:44:07
140	3495.50	XLON	11:47:37
7	3495.50	XLON	11:47:37
48	3495.50	XLON	11:47:37
105	3495.00	XLON	11:47:39
127	3495.00	XLON	11:47:40
153	3494.00	XLON	11:48:05
300	3493.50	XLON	11:48:06
108	3493.50	XLON	11:48:06
103	3493.50	XLON	11:48:06
440	3494.50	XLON	11:49:25
275	3494.50	XLON	11:49:25
352	3494.00	XLON	11:49:28
357	3493.00	XLON	11:49:33
158	3494.50	XLON	11:50:33
492	3496.50	XLON	11:55:52
74	3496.50	XLON	11:56:08
194	3497.50	XLON	12:00:16
144	3497.50	XLON	12:00:16
227	3497.50	XLON	12:00:16
6	3497.50	XLON	12:00:16
116	3496.50	XLON	12:00:20
117	3496.50	XLON	12:00:20
88	3496.00	XLON	12:00:38
111	3495.00	XLON	12:00:50
113	3494.50	XLON	12:00:55
111	3494.50	XLON	12:00:59
86	3494.00	XLON	12:01:31
115	3493.50	XLON	12:01:50
501	3492.00	XLON	12:02:51
292	3493.00	XLON	12:03:41
174	3493.00	XLON	12:03:41
331	3493.50	XLON	12:04:12
118	3493.50	XLON	12:04:13
87	3493.00	XLON	12:05:41
100	3492.00	XLON	12:08:25
86	3491.00	XLON	12:11:00
137	3490.00	XLON	12:11:10
137	3489.50	XLON	12:11:41
115	3489.00	XLON	12:11:49
88	3486.00	XLON	12:13:44
88	3485.50	XLON	12:16:59
109	3485.00	XLON	12:17:19
841	3486.00	XLON	12:19:28
166	3485.50	XLON	12:19:29
212	3485.50	XLON	12:19:29
96	3486.00	XLON	12:20:30
46	3486.00	XLON	12:20:30
68	3486.00	XLON	12:20:30
43	3486.00	XLON	12:20:31
134	3485.50	XLON	12:20:44
148	3485.00	XLON	12:21:08
125	3486.00	XLON	12:24:20
23	3486.00	XLON	12:24:20
130	3485.50	XLON	12:24:49
568	3485.00	XLON	12:25:00
112	3484.50	XLON	12:26:12
139	3483.50	XLON	12:26:34
123	3483.00	XLON	12:27:35
95	3482.00	XLON	12:27:47
115	3481.50	XLON	12:27:54
69	3483.00	XLON	12:29:38
50	3483.00	XLON	12:29:39
41	3483.00	XLON	12:29:39
393	3482.50	XLON	12:29:39
877	3482.00	XLON	12:30:00
187	3482.00	XLON	12:30:01
21	3481.50	XLON	12:30:01
72	3481.50	XLON	12:30:43
133	3481.00	XLON	12:31:11
87	3481.00	XLON	12:31:12
80	3481.00	XLON	12:31:12
84	3480.50	XLON	12:31:42
657	3479.00	XLON	12:32:25
300	3479.00	XLON	12:32:26
38	3479.00	XLON	12:32:26
17	3479.50	XLON	12:32:52
46	3479.50	XLON	12:32:52
206	3479.00	XLON	12:33:13
211	3479.00	XLON	12:33:13
789	3479.00	XLON	12:33:13
151	3479.00	XLON	12:33:13
135	3478.50	XLON	12:34:15
38	3478.50	XLON	12:34:16
265	3478.50	XLON	12:34:16
85	3478.00	XLON	12:34:41
767	3479.50	XLON	12:38:15
193	3479.50	XLON	12:38:15
274	3479.00	XLON	12:38:52
111	3478.00	XLON	12:39:16
58	3478.50	XLON	12:39:17
56	3478.50	XLON	12:39:17
85	3478.00	XLON	12:39:31
78	3476.00	XLON	12:40:42
114	3477.00	XLON	12:41:59
86	3476.00	XLON	12:42:19
30	3477.00	XLON	12:43:52
243	3477.00	XLON	12:43:52
99	3477.00	XLON	12:43:52
46	3477.00	XLON	12:43:53
46	3477.00	XLON	12:43:55
33	3477.00	XLON	12:43:55
388	3478.00	XLON	12:46:39
262	3477.50	XLON	12:47:26
27	3477.50	XLON	12:47:27
105	3477.50	XLON	12:47:27
157	3477.00	XLON	12:50:56
215	3477.00	XLON	12:50:56
172	3477.00	XLON	12:51:24
309	3477.00	XLON	12:51:24
25	3477.00	XLON	12:51:25
157	3477.00	XLON	12:51:25
91	3476.00	XLON	12:51:46
98	3475.50	XLON	12:52:09
93	3475.50	XLON	12:54:06
273	3475.00	XLON	12:54:07
116	3474.00	XLON	12:54:11
108	3474.00	XLON	12:54:32
131	3474.00	XLON	12:55:35
117	3473.50	XLON	12:55:40
86	3473.50	XLON	12:56:36
81	3473.50	XLON	12:57:55
441	3473.50	XLON	12:57:55
238	3472.50	XLON	12:58:47
133	3472.00	XLON	12:59:23
81	3471.50	XLON	12:59:51
1093	3476.50	XLON	13:02:14
23	3476.50	XLON	13:02:15
158	3476.00	XLON	13:02:20
299	3476.00	XLON	13:02:20
93	3475.50	XLON	13:02:21
113	3475.50	XLON	13:03:57
44	3475.50	XLON	13:03:58
168	3475.50	XLON	13:03:58
182	3475.50	XLON	13:04:58
147	3475.50	XLON	13:04:58
389	3475.50	XLON	13:04:58
75	3475.50	XLON	13:04:58
72	3475.50	XLON	13:04:58
100	3475.50	XLON	13:07:00
60	3475.50	XLON	13:07:00
98	3475.00	XLON	13:07:07
112	3475.00	XLON	13:07:08
84	3474.50	XLON	13:08:25
94	3475.00	XLON	13:09:49
80	3473.00	XLON	13:09:56
115	3474.00	XLON	13:13:00
214	3474.00	XLON	13:13:00
107	3473.00	XLON	13:13:36
127	3472.50	XLON	13:13:56
46	3472.50	XLON	13:13:56
89	3471.50	XLON	13:16:01
103	3471.00	XLON	13:16:14
169	3471.00	XLON	13:16:14
31	3471.00	XLON	13:16:14
430	3470.50	XLON	13:16:30
69	3470.50	XLON	13:16:30
24	3470.50	XLON	13:16:30
14	3470.50	XLON	13:18:34
329	3470.50	XLON	13:18:34
151	3470.50	XLON	13:18:34
171	3470.50	XLON	13:18:34
332	3469.50	XLON	13:18:34
131	3469.00	XLON	13:18:51
160	3469.00	XLON	13:18:56
121	3468.00	XLON	13:19:20
55	3467.50	XLON	13:21:10
84	3467.50	XLON	13:21:53
105	3467.50	XLON	13:22:03
180	3467.50	XLON	13:22:03
105	3467.50	XLON	13:22:27
80	3467.50	XLON	13:23:23
92	3467.00	XLON	13:24:09
491	3468.50	XLON	13:27:24
160	3468.50	XLON	13:27:24
134	3468.00	XLON	13:27:42
1	3468.00	XLON	13:27:58
15	3468.00	XLON	13:28:12
104	3468.00	XLON	13:28:12
78	3467.00	XLON	13:28:53
96	3467.00	XLON	13:28:53
21	3465.00	XLON	13:30:16
150	3465.00	XLON	13:30:47
128	3465.00	XLON	13:30:47
22	3465.00	XLON	13:30:48
764	3466.00	XLON	13:32:23
182	3465.50	XLON	13:33:45
178	3465.50	XLON	13:33:45
464	3467.00	XLON	13:36:34
299	3466.50	XLON	13:37:20
261	3465.50	XLON	13:37:56
274	3465.50	XLON	13:37:56
220	3465.00	XLON	13:38:24
81	3464.50	XLON	13:39:27
284	3464.50	XLON	13:39:27
134	3464.50	XLON	13:39:27
130	3464.50	XLON	13:39:27
284	3464.50	XLON	13:40:11
2261	3464.00	XLON	13:40:15
133	3463.50	XLON	13:40:18
784	3463.50	XLON	13:40:18
177	3463.50	XLON	13:40:23
196	3464.00	XLON	13:43:03
938	3464.00	XLON	13:43:03
133	3468.00	XLON	13:47:03
3261	3468.00	XLON	13:47:03
152	3466.00	XLON	13:49:36
1451	3466.00	XLON	13:49:36
178	3466.00	TRQX	13:51:22
800	3466.00	XLON	13:51:22
587	3466.00	XLON	13:51:22
1152	3467.50	XLON	13:54:16
640	3467.50	XLON	13:54:16
1180	3467.50	XLON	13:54:16
450	3467.50	XLON	13:54:16
206	3467.50	BATE	13:54:16
39	3467.50	BATE	13:54:16
261	3467.50	BATE	13:54:16
264	3468.00	XLON	13:55:14
1523	3468.00	XLON	13:55:14
2	3468.50	XLON	13:56:27
1111	3468.50	XLON	13:56:27
48	3469.50	BATE	13:56:37
66	3469.50	BATE	13:56:37
66	3469.50	BATE	13:56:37
58	3469.50	BATE	13:56:37
135	3469.50	BATE	13:57:27
363	3469.50	BATE	13:57:27
1390	3469.00	XLON	13:58:10
424	3469.00	XLON	13:58:10
285	3468.50	BATE	13:58:14
44	3468.50	BATE	13:58:14
749	3468.00	XLON	13:58:38
99	3468.00	BATE	13:58:38
117	3468.00	TRQX	13:59:01
1	3468.00	TRQX	14:00:02
100	3468.00	TRQX	14:00:02
93	3468.00	TRQX	14:00:02
98	3468.00	TRQX	14:00:02
107	3467.00	TRQX	14:00:42
1774	3467.00	XLON	14:00:42
112	3467.00	BATE	14:00:42
141	3467.00	BATE	14:00:43
337	3468.50	BATE	14:03:45
57	3468.50	BATE	14:03:45
20	3468.50	BATE	14:03:45
143	3468.50	BATE	14:03:46
6	3468.00	BATE	14:04:25
146	3468.00	BATE	14:04:25
2539	3468.00	XLON	14:04:25
3133	3468.00	XLON	14:04:25
272	3468.00	XLON	14:04:25
36	3468.50	XLON	14:05:17
862	3468.50	XLON	14:05:17
2169	3468.50	XLON	14:05:17
86	3469.00	BATE	14:05:35
63	3469.00	BATE	14:05:35
7	3469.00	BATE	14:05:35
80	3469.00	BATE	14:05:35
1440	3468.50	XLON	14:06:05
131	3468.50	BATE	14:06:44
48	3468.50	TRQX	14:06:44
52	3468.50	TRQX	14:06:44
100	3468.50	BATE	14:06:50
19	3468.50	BATE	14:06:50
177	3470.00	BATE	14:08:33
26	3470.00	BATE	14:08:36
1600	3471.00	XLON	14:10:00
154	3471.00	BATE	14:10:00
262	3471.00	BATE	14:10:00
639	3471.00	XLON	14:10:00
19	3471.00	XLON	14:10:19
1340	3471.00	XLON	14:10:19
424	3471.00	XLON	14:10:20
464	3470.50	BATE	14:10:41
380	3470.50	TRQX	14:10:53
1758	3470.50	XLON	14:10:53
120	3470.50	XLON	14:10:53
369	3470.50	BATE	14:10:53
144	3470.50	TRQX	14:10:54
57	3470.50	BATE	14:10:54
57	3470.50	BATE	14:10:54
2	3470.50	TRQX	14:10:55
64	3470.50	BATE	14:10:55
31	3470.50	BATE	14:10:55
110	3470.00	BATE	14:11:13
3101	3470.00	XLON	14:11:13
3303	3471.50	XLON	14:13:30
166	3471.50	BATE	14:13:30
77	3471.50	BATE	14:13:30
80	3471.00	BATE	14:13:31
111	3470.50	BATE	14:13:49
156	3470.50	BATE	14:13:49
2	3473.00	BATE	14:16:27
48	3473.00	BATE	14:16:27
10	3473.00	BATE	14:16:28
70	3473.00	BATE	14:16:28
10	3473.00	BATE	14:16:29
1900	3472.50	XLON	14:17:10
2009	3472.50	XLON	14:17:10
400	3472.50	BATE	14:17:10
57	3473.00	BATE	14:17:32
404	3472.50	BATE	14:17:56
29	3472.50	BATE	14:17:56
2193	3472.50	XLON	14:17:56
781	3472.50	TRQX	14:17:56
60	3472.50	BATE	14:17:56
183	3472.50	TRQX	14:17:57
127	3472.00	BATE	14:19:08
1208	3471.00	XLON	14:19:09
75	3471.00	TRQX	14:19:09
131	3471.00	XLON	14:19:09
55	3471.00	TRQX	14:19:10
157	3470.50	BATE	14:19:30
701	3470.50	XLON	14:19:30
75	3470.00	TRQX	14:19:43
97	3470.00	BATE	14:19:43
680	3470.00	XLON	14:19:43
256	3469.00	XLON	14:19:55
50	3469.00	BATE	14:19:58
30	3469.00	BATE	14:20:08
51	3469.00	XLON	14:20:08
118	3468.50	TRQX	14:20:16
257	3468.00	XLON	14:20:26
72	3468.00	XLON	14:20:26
2547	3468.50	XLON	14:22:12
31	3473.50	XLON	14:24:01
29	3473.50	XLON	14:24:02
78	3473.50	XLON	14:24:03
300	3473.50	XLON	14:24:03
200	3473.50	XLON	14:24:04
300	3473.50	XLON	14:24:06
57	3473.50	XLON	14:24:06
72	3472.50	TRQX	14:24:53
84	3472.50	TRQX	14:25:04
50	3472.50	TRQX	14:25:04
122	3472.50	TRQX	14:25:04
111	3472.50	TRQX	14:25:04
1723	3472.50	XLON	14:25:04
417	3472.00	BATE	14:25:04
1917	3472.00	XLON	14:25:42
513	3472.00	BATE	14:25:42
100	3471.50	TRQX	14:25:42
163	3471.50	TRQX	14:25:42
100	3472.00	BATE	14:25:42
115	3472.00	BATE	14:25:42
88	3471.00	BATE	14:25:45
124	3471.00	XLON	14:26:38
15	3471.50	BATE	14:26:43
153	3471.50	BATE	14:26:44
43	3471.50	BATE	14:26:44
118	3471.50	BATE	14:26:45
100	3470.50	TRQX	14:27:39
47	3470.50	TRQX	14:27:39
52	3470.50	XLON	14:27:39
306	3470.50	XLON	14:27:39
1900	3470.50	XLON	14:27:40
602	3470.50	XLON	14:27:40
20	3470.50	BATE	14:27:40
37	3470.50	BATE	14:27:40
32	3470.50	BATE	14:27:40
28	3470.50	BATE	14:27:40
2	3471.00	XLON	14:28:08
2794	3471.00	XLON	14:28:18
50	3470.50	BATE	14:28:43
2	3470.50	BATE	14:28:43
10	3470.50	BATE	14:28:44
10	3470.50	BATE	14:28:45
78	3470.00	BATE	14:29:02
140	3470.00	TRQX	14:29:02
61	3470.00	BATE	14:29:02
2251	3477.00	XLON	14:30:07
22	3477.00	XLON	14:30:07
151	3479.00	XLON	14:30:12
5726	3479.00	XLON	14:30:12
89	3477.00	XLON	14:30:13
530	3477.50	XLON	14:30:20
130	3477.00	XLON	14:30:26
47	3477.00	XLON	14:30:26
65	3477.50	XLON	14:30:30
643	3477.50	XLON	14:30:30
88	3477.00	XLON	14:30:36
796	3478.00	XLON	14:30:43
442	3478.50	XLON	14:30:50
707	3478.00	XLON	14:30:56
215	3480.50	BATE	14:31:04
833	3481.00	XLON	14:31:24
133	3481.00	XLON	14:31:24
1599	3481.00	XLON	14:31:24
400	3481.50	XLON	14:31:43
1103	3481.50	XLON	14:31:43
531	3480.00	XLON	14:32:03
83	3480.50	XLON	14:32:09
379	3480.50	XLON	14:32:09
1395	3480.50	XLON	14:32:09
441	3479.50	XLON	14:32:16
427	3479.50	BATE	14:32:16
639	3479.50	BATE	14:32:16
530	3478.50	XLON	14:32:30
1	3478.50	XLON	14:32:30
502	3478.50	BATE	14:32:30
114	3478.00	BATE	14:32:30
1500	3478.50	XLON	14:33:01
55	3478.50	XLON	14:33:01
374	3478.50	XLON	14:33:08
1785	3478.50	XLON	14:33:08
1949	3481.00	XLON	14:34:16
935	3481.00	TRQX	14:34:16
3003	3481.00	XLON	14:34:16
15	3481.00	TRQX	14:34:16
276	3481.00	TRQX	14:34:16
22	3481.00	TRQX	14:34:16
400	3483.50	XLON	14:35:21
1900	3483.50	XLON	14:35:21
2197	3483.50	XLON	14:35:21
80	3482.50	XLON	14:35:36
17	3482.50	XLON	14:35:36
155	3485.00	BATE	14:36:41
165	3485.00	BATE	14:36:43
18	3485.00	BATE	14:36:43
1031	3485.00	BATE	14:36:43
1499	3484.50	XLON	14:36:43
273	3484.50	XLON	14:36:49
1117	3484.50	XLON	14:36:49
27	3484.50	XLON	14:36:49
393	3484.50	XLON	14:36:50
288	3486.00	XLON	14:38:23
3459	3486.00	XLON	14:38:23
1316	3485.50	XLON	14:38:25
960	3485.50	TRQX	14:38:25
400	3485.50	XLON	14:38:25
35	3485.50	XLON	14:38:25
138	3484.50	XLON	14:38:31
8	3484.50	XLON	14:38:31
601	3483.50	BATE	14:38:32
292	3483.50	XLON	14:38:32
101	3483.50	BATE	14:38:37
98	3483.00	XLON	14:38:37
100	3483.00	TRQX	14:38:37
107	3483.00	TRQX	14:38:37
216	3483.00	TRQX	14:38:37
100	3482.00	XLON	14:38:40
14	3482.00	XLON	14:38:46
80	3482.00	XLON	14:38:50
500	3481.50	BATE	14:38:55
584	3481.50	XLON	14:38:55
2	3481.00	TRQX	14:38:55
253	3481.50	BATE	14:38:55
166	3481.00	TRQX	14:38:55
267	3480.50	TRQX	14:38:58
301	3480.50	BATE	14:38:58
292	3480.00	XLON	14:38:58
129	3480.50	BATE	14:38:59
25	3479.00	XLON	14:39:07
75	3479.00	XLON	14:39:07
138	3479.00	XLON	14:39:07
2100	3481.00	XLON	14:39:50
23	3479.50	XLON	14:40:04
111	3479.50	XLON	14:40:04
1564	3480.50	XLON	14:40:27
803	3479.50	XLON	14:41:15
1074	3479.50	XLON	14:41:15
671	3479.50	XLON	14:41:30
275	3480.50	XLON	14:42:25
1378	3480.50	XLON	14:42:25
1426	3487.00	XLON	14:43:54
1180	3487.00	XLON	14:43:54
1443	3487.00	XLON	14:43:54
911	3486.50	XLON	14:43:55
402	3486.00	XLON	14:44:07
296	3485.00	XLON	14:44:20
591	3484.00	XLON	14:44:27
844	3483.50	XLON	14:45:03
134	3483.00	BATE	14:45:03
1085	3483.00	BATE	14:45:03
935	3483.00	BATE	14:45:03
1352	3483.50	XLON	14:45:16
1035	3483.00	XLON	14:46:20
176	3483.00	XLON	14:46:20
98	3483.00	XLON	14:46:21
1182	3483.00	XLON	14:46:21
17	3483.50	XLON	14:46:54
1485	3483.50	XLON	14:46:54
102	3483.50	XLON	14:46:54
81	3483.50	BATE	14:47:03
81	3483.50	BATE	14:47:04
210	3482.50	BATE	14:47:10
105	3482.50	BATE	14:47:10
137	3482.50	BATE	14:47:14
245	3482.50	BATE	14:47:14
166	3482.50	XLON	14:47:14
100	3482.50	BATE	14:47:15
27	3482.50	BATE	14:47:15
49	3482.50	BATE	14:47:15
3	3482.50	XLON	14:47:15
887	3482.00	XLON	14:47:36
261	3481.50	BATE	14:47:36
42	3481.50	BATE	14:47:36
222	3481.50	BATE	14:47:36
100	3484.50	XLON	14:48:07
2053	3484.50	XLON	14:48:09
169	3483.50	XLON	14:48:13
169	3483.00	XLON	14:48:19
253	3482.50	XLON	14:48:23
169	3482.00	XLON	14:48:37
261	3481.50	BATE	14:48:37
100	3481.00	TRQX	14:48:46
58	3481.00	BATE	14:48:46
210	3481.00	TRQX	14:48:46
149	3481.00	BATE	14:48:46
100	3481.00	TRQX	14:48:46
167	3481.00	BATE	14:48:46
97	3481.00	TRQX	14:48:46
97	3481.00	TRQX	14:48:46
75	3481.00	BATE	14:48:46
97	3481.00	TRQX	14:48:46
549	3481.00	XLON	14:48:46
1079	3481.00	TRQX	14:48:46
170	3481.00	BATE	14:48:46
155	3481.00	BATE	14:48:46
802	3482.00	XLON	14:49:18
117	3482.50	TRQX	14:49:47
99	3482.00	BATE	14:50:00
68	3482.00	BATE	14:50:00
34	3482.00	BATE	14:50:00
132	3482.00	BATE	14:50:00
221	3482.00	BATE	14:50:00
190	3482.00	BATE	14:50:00
1250	3481.50	XLON	14:50:04
296	3481.00	TRQX	14:50:04
120	3481.00	TRQX	14:50:04
134	3481.00	TRQX	14:50:04
269	3481.00	TRQX	14:50:06
2120	3482.00	XLON	14:50:16
129	3481.50	XLON	14:50:24
1125	3481.50	XLON	14:50:52
430	3482.00	BATE	14:51:02
400	3481.50	XLON	14:51:17
941	3481.50	XLON	14:51:17
380	3481.00	TRQX	14:51:19
173	3481.00	XLON	14:51:19
1	3481.00	TRQX	14:51:19
215	3481.00	BATE	14:51:19
33	3480.50	XLON	14:51:21
53	3480.50	XLON	14:51:21
130	3480.50	XLON	14:51:29
268	3479.50	TRQX	14:51:37
303	3479.50	XLON	14:51:37
333	3479.00	BATE	14:51:37
189	3478.50	XLON	14:51:41
114	3478.50	XLON	14:51:41
145	3478.00	BATE	14:51:41
672	3479.00	XLON	14:52:14
236	3479.00	XLON	14:52:22
872	3478.50	XLON	14:52:26
24	3478.50	XLON	14:52:26
161	3478.50	XLON	14:52:26
13	3478.50	XLON	14:52:26
11	3478.50	XLON	14:52:27
99	3477.50	TRQX	14:52:28
1	3477.50	TRQX	14:52:28
43	3482.00	XLON	14:54:13
1583	3482.00	XLON	14:54:13
57	3482.00	XLON	14:54:13
113	3482.00	XLON	14:54:13
100	3482.00	XLON	14:54:13
100	3482.00	XLON	14:54:13
2630	3482.00	XLON	14:54:13
157	3481.00	XLON	14:54:30
368	3486.50	XLON	14:55:04
220	3486.50	XLON	14:55:12
249	3486.50	XLON	14:55:12
280	3486.50	XLON	14:55:12
768	3486.50	XLON	14:55:14
472	3485.50	XLON	14:55:37
69	3485.00	XLON	14:55:44
828	3488.00	XLON	14:56:29
1351	3488.00	XLON	14:56:29
698	3486.50	XLON	14:56:46
497	3486.50	XLON	14:56:58
157	3487.00	XLON	14:57:31
381	3487.00	XLON	14:57:31
495	3486.50	TRQX	14:57:43
72	3486.50	TRQX	14:57:43
2186	3487.00	XLON	14:58:05
629	3487.00	XLON	14:58:21
550	3486.50	XLON	14:58:23
14	3486.50	TRQX	14:58:23
91	3486.50	BATE	14:58:23
454	3486.50	TRQX	14:58:23
93	3486.50	BATE	14:58:23
400	3486.50	BATE	14:58:23
37	3486.50	BATE	14:58:23
803	3486.50	BATE	14:58:23
125	3486.50	TRQX	14:58:24
314	3486.50	XLON	14:58:57
84	3485.50	TRQX	14:58:57
2700	3487.00	XLON	15:00:00
903	3487.00	XLON	15:00:00
128	3486.50	XLON	15:00:02
510	3488.50	XLON	15:00:21
383	3488.00	XLON	15:00:48
310	3486.50	XLON	15:01:14
838	3486.50	XLON	15:01:14
26	3485.50	TRQX	15:01:15
2	3485.50	TRQX	15:01:15
143	3485.50	TRQX	15:01:15
8	3485.50	TRQX	15:01:16
100	3485.50	TRQX	15:01:16
1	3485.50	TRQX	15:01:17
348	3484.50	TRQX	15:01:21
1105	3484.50	XLON	15:01:21
256	3484.00	XLON	15:01:29
576	3484.00	BATE	15:01:29
1403	3484.50	XLON	15:01:58
425	3484.50	XLON	15:02:08
170	3484.00	XLON	15:02:09
921	3483.50	BATE	15:02:09
16	3483.00	TRQX	15:02:09
77	3483.00	TRQX	15:02:16
85	3483.00	XLON	15:02:16
1900	3484.00	XLON	15:02:59
141	3484.00	XLON	15:02:59
170	3483.00	XLON	15:03:34
1361	3483.00	XLON	15:03:41
36	3482.50	TRQX	15:03:41
126	3482.50	BATE	15:03:41
51	3482.50	TRQX	15:03:41
405	3482.50	BATE	15:03:41
268	3482.50	BATE	15:03:41
114	3485.50	XLON	15:04:52
26	3486.00	BATE	15:05:26
5	3486.00	BATE	15:05:26
195	3485.50	XLON	15:05:52
192	3485.50	XLON	15:05:52
2749	3485.00	XLON	15:05:58
2739	3485.00	XLON	15:05:58
289	3485.00	BATE	15:05:58
44	3485.00	BATE	15:05:58
648	3485.00	BATE	15:05:58
68	3484.50	BATE	15:06:06
256	3484.50	XLON	15:06:06
25	3484.50	BATE	15:06:06
1	3484.50	XLON	15:06:06
331	3484.50	BATE	15:06:06
100	3484.00	BATE	15:06:09
300	3484.00	XLON	15:06:09
14	3484.00	BATE	15:06:09
171	3483.50	XLON	15:06:11
92	3483.00	XLON	15:06:13
8	3483.00	XLON	15:06:14
458	3483.00	XLON	15:06:14
102	3483.00	BATE	15:06:14
200	3483.50	BATE	15:06:22
40	3483.50	BATE	15:06:22
1370	3485.00	XLON	15:06:56
112	3484.50	XLON	15:07:04
17	3484.50	XLON	15:07:04
275	3483.50	XLON	15:07:09
56	3483.50	XLON	15:07:20
560	3483.50	XLON	15:07:20
184	3483.50	XLON	15:07:20
100	3483.50	XLON	15:07:20
100	3483.50	XLON	15:07:20
4	3484.50	BATE	15:07:24
200	3484.50	BATE	15:07:24
141	3484.50	BATE	15:07:24
100	3484.50	BATE	15:07:25
100	3484.50	BATE	15:07:25
7	3484.50	BATE	15:07:25
100	3484.50	BATE	15:07:26
24	3484.50	BATE	15:07:26
250	3484.50	XLON	15:07:40
100	3484.50	XLON	15:07:40
3	3484.50	XLON	15:08:08
514	3484.00	TRQX	15:08:10
1413	3484.00	XLON	15:08:10
89	3483.50	TRQX	15:08:15
129	3483.50	XLON	15:08:16
49	3483.50	TRQX	15:08:16
214	3483.00	XLON	15:08:32
100	3482.50	TRQX	15:08:32
24	3483.00	BATE	15:08:32
88	3483.00	BATE	15:08:32
12	3483.00	BATE	15:08:33
1	3483.00	BATE	15:08:33
7	3483.00	BATE	15:08:34
100	3482.50	XLON	15:08:58
100	3482.50	XLON	15:08:58
100	3482.50	XLON	15:08:58
9	3482.50	TRQX	15:08:58
643	3482.50	XLON	15:08:58
1	3482.50	TRQX	15:08:59
368	3483.00	BATE	15:09:55
748	3483.00	XLON	15:09:55
409	3483.00	XLON	15:09:55
15	3483.00	BATE	15:09:55
46	3483.00	XLON	15:09:55
54	3483.00	XLON	15:09:55
150	3483.00	XLON	15:09:55
802	3483.00	XLON	15:10:00
89	3483.00	XLON	15:10:00
47	3483.00	BATE	15:10:00
45	3482.00	XLON	15:10:08
130	3482.00	BATE	15:10:08
767	3482.00	XLON	15:10:14
1069	3483.00	XLON	15:10:26
111	3483.50	XLON	15:11:08
182	3483.50	BATE	15:11:09
489	3482.50	XLON	15:11:43
228	3484.00	XLON	15:12:05
84	3484.00	XLON	15:12:05
82	3483.50	XLON	15:12:12
123	3483.50	XLON	15:12:12
1341	3483.50	XLON	15:12:12
72	3483.50	XLON	15:12:12
1047	3483.50	XLON	15:12:12
258	3482.50	XLON	15:12:42
247	3482.00	BATE	15:12:42
107	3482.00	BATE	15:12:42
123	3481.50	TRQX	15:12:43
100	3482.00	BATE	15:12:43
1832	3483.50	XLON	15:13:55
307	3483.50	XLON	15:13:55
9	3483.00	TRQX	15:13:56
5	3483.00	TRQX	15:13:56
143	3483.00	TRQX	15:13:56
17	3483.00	TRQX	15:13:57
29	3483.00	TRQX	15:13:59
100	3483.00	TRQX	15:13:59
107	3483.00	TRQX	15:14:01
100	3483.00	TRQX	15:14:01
504	3482.00	XLON	15:14:03
905	3482.00	XLON	15:14:07
56	3482.00	TRQX	15:14:07
469	3482.00	XLON	15:14:07
79	3482.00	TRQX	15:14:07
164	3481.50	BATE	15:14:09
81	3481.00	TRQX	15:14:12
214	3481.00	XLON	15:14:12
31	3480.50	BATE	15:14:14
245	3480.50	BATE	15:14:14
176	3480.50	XLON	15:14:14
115	3480.50	BATE	15:14:14
3	3480.50	XLON	15:14:14
89	3480.50	BATE	15:14:15
854	3483.50	XLON	15:15:18
3867	3487.00	XLON	15:17:28
815	3486.50	BATE	15:17:43
52	3486.50	BATE	15:17:52
1159	3486.00	XLON	15:18:07
3	3485.50	BATE	15:18:10
90	3485.50	BATE	15:18:10
92	3485.50	BATE	15:18:10
7	3486.50	TRQX	15:18:29
100	3486.50	TRQX	15:18:29
30	3486.50	TRQX	15:18:30
15	3486.50	BATE	15:19:01
1200	3486.50	XLON	15:19:01
141	3486.50	TRQX	15:19:01
65	3486.50	XLON	15:19:01
265	3486.50	BATE	15:19:01
7	3486.50	BATE	15:19:01
2395	3486.00	XLON	15:19:01
86	3486.00	TRQX	15:19:08
41	3486.00	TRQX	15:19:08
1946	3486.50	XLON	15:20:00
100	3487.00	BATE	15:20:01
147	3487.00	BATE	15:20:01
922	3487.00	XLON	15:20:28
350	3486.50	BATE	15:20:46
119	3486.50	TRQX	15:20:46
854	3486.50	XLON	15:20:46
55	3486.50	TRQX	15:20:46
616	3486.50	XLON	15:21:00
138	3486.50	TRQX	15:21:00
478	3486.00	XLON	15:21:03
506	3486.00	BATE	15:21:03
82	3485.50	TRQX	15:21:03
170	3486.00	BATE	15:21:04
786	3488.50	XLON	15:23:13
57	3488.50	XLON	15:23:16
1184	3488.50	XLON	15:23:16
215	3488.50	XLON	15:23:16
1913	3488.00	XLON	15:23:18
525	3488.00	XLON	15:23:18
52	3488.50	BATE	15:23:23
215	3488.50	BATE	15:23:23
64	3488.50	BATE	15:23:23
7	3488.50	BATE	15:23:23
100	3488.50	BATE	15:23:23
100	3488.50	BATE	15:23:23
20	3489.00	TRQX	15:23:49
1035	3493.00	XLON	15:24:22
816	3493.00	XLON	15:24:22
1275	3494.50	XLON	15:24:53
318	3494.00	TRQX	15:24:53
1778	3494.50	XLON	15:26:18
325	3494.50	XLON	15:26:18
129	3494.00	TRQX	15:26:42
638	3494.00	XLON	15:26:42
1499	3494.00	BATE	15:26:42
764	3494.00	XLON	15:26:42
73	3495.00	XLON	15:27:18
214	3495.00	XLON	15:27:22
1625	3494.00	XLON	15:27:27
1307	3496.00	XLON	15:28:32
319	3495.00	XLON	15:28:37
400	3497.50	XLON	15:29:16
604	3497.50	XLON	15:29:16
461	3497.00	XLON	15:29:22
1	3497.00	XLON	15:29:22
392	3497.00	XLON	15:29:42
516	3497.00	XLON	15:30:04
641	3497.00	XLON	15:30:04
978	3497.00	XLON	15:30:04
1245	3496.50	XLON	15:30:44
107	3494.00	XLON	15:31:07
463	3494.00	XLON	15:31:44
960	3492.50	XLON	15:31:50
282	3492.00	XLON	15:32:01
216	3491.50	XLON	15:32:24
3950	3491.50	XLON	15:32:53
107	3492.00	XLON	15:34:02
708	3491.50	XLON	15:34:11
15	3491.50	XLON	15:34:11
353	3491.50	XLON	15:34:50
934	3491.00	XLON	15:34:50
1	3491.00	XLON	15:34:50
287	3490.00	XLON	15:35:06
324	3489.00	XLON	15:35:12
179	3488.50	XLON	15:35:12
43	3492.00	XLON	15:36:03
303	3492.00	XLON	15:36:03
984	3492.00	XLON	15:36:03
369	3493.00	XLON	15:37:59
1532	3497.00	XLON	15:39:29
100	3498.50	XLON	15:39:42
203	3498.50	XLON	15:39:42
195	3498.50	XLON	15:39:42
374	3498.50	XLON	15:39:42
1532	3498.00	XLON	15:39:42
445	3498.00	XLON	15:39:42
3484	3497.00	XLON	15:39:51
255	3496.00	XLON	15:39:51
95	3495.50	XLON	15:40:47
1	3495.50	XLON	15:40:51
100	3500.50	XLON	15:43:11
100	3500.50	XLON	15:43:11
433	3500.50	XLON	15:43:11
100	3500.50	XLON	15:43:37
131	3500.50	XLON	15:43:37
100	3500.50	XLON	15:43:37
132	3500.50	XLON	15:43:37
3026	3500.50	XLON	15:43:37
504	3500.00	XLON	15:43:53
681	3500.00	XLON	15:43:53
1180	3500.00	XLON	15:43:53
715	3500.00	XLON	15:43:53
445	3499.00	XLON	15:43:55
1	3499.00	XLON	15:43:55
338	3499.00	XLON	15:44:20
248	3499.00	XLON	15:44:20
586	3499.00	XLON	15:44:20
89	3497.50	XLON	15:44:48
386	3497.00	XLON	15:45:04
100	3497.00	XLON	15:45:21
400	3497.00	XLON	15:46:04
392	3497.00	XLON	15:46:04
1991	3497.00	XLON	15:46:32
208	3498.00	XLON	15:46:59
291	3497.00	XLON	15:47:47
511	3497.00	XLON	15:47:49
49	3496.50	XLON	15:48:15
3458	3496.50	XLON	15:48:19
26	3496.50	XLON	15:49:13
1900	3496.50	XLON	15:49:13
400	3496.50	XLON	15:49:13
329	3496.50	XLON	15:49:13
3309	3495.50	XLON	15:49:41
59	3492.50	XLON	15:50:30
784	3492.50	XLON	15:50:30
265	3493.50	XLON	15:52:07
190	3493.50	XLON	15:52:10
500	3493.00	XLON	15:52:36
1122	3493.00	XLON	15:52:36
162	3492.50	XLON	15:52:51
411	3492.50	XLON	15:53:50
1064	3492.50	XLON	15:53:50
1216	3492.00	XLON	15:54:03
100	3492.00	XLON	15:54:03
208	3492.00	XLON	15:54:31
647	3491.50	XLON	15:54:52
151	3491.50	XLON	15:54:52
173	3491.00	XLON	15:55:49
2738	3490.00	XLON	15:56:08
1062	3489.50	XLON	15:56:15
172	3491.50	XLON	15:58:12
810	3491.50	XLON	15:58:12
1	3492.00	XLON	15:59:47
906	3492.00	XLON	16:00:00
1180	3492.00	XLON	16:00:00
4196	3492.00	XLON	16:00:00
973	3493.00	XLON	16:01:25
632	3493.00	XLON	16:01:25
962	3492.50	XLON	16:01:50
363	3494.00	XLON	16:03:05
252	3494.00	XLON	16:03:14
1992	3494.00	XLON	16:03:14
1163	3493.50	XLON	16:04:10
663	3495.00	XLON	16:04:57
1117	3495.00	XLON	16:04:57
1087	3495.00	XLON	16:04:57
400	3494.50	XLON	16:05:06
114	3495.50	XLON	16:05:59
10	3495.50	XLON	16:06:00
59	3495.50	XLON	16:06:07
484	3495.50	XLON	16:06:07
11	3495.00	XLON	16:06:07
50	3495.00	XLON	16:06:19
150	3495.00	XLON	16:06:19
1062	3495.00	XLON	16:06:19
1145	3495.00	XLON	16:06:24
1381	3494.50	XLON	16:07:24
531	3493.00	XLON	16:08:14
487	3493.00	XLON	16:08:56
417	3493.00	XLON	16:08:56
140	3493.00	XLON	16:08:56
100	3493.00	XLON	16:08:56
100	3493.00	XLON	16:08:56
100	3493.00	XLON	16:08:56
200	3493.00	XLON	16:08:56
249	3493.00	XLON	16:08:56
96	3493.00	XLON	16:08:56
606	3493.00	XLON	16:08:56
2422	3493.00	XLON	16:08:56
153	3493.00	XLON	16:08:56
225	3492.50	XLON	16:09:14
100	3492.50	XLON	16:09:25
999	3493.50	XLON	16:09:35
516	3493.50	XLON	16:09:35
45	3492.00	XLON	16:09:39
176	3492.00	XLON	16:09:50
501	3493.50	XLON	16:11:47
1787	3493.50	XLON	16:12:10
5077	3493.50	XLON	16:12:10
1879	3493.00	XLON	16:13:29
1334	3491.50	XLON	16:14:01
732	3491.50	XLON	16:14:08
431	3491.50	XLON	16:14:28
261	3491.50	XLON	16:14:30
1113	3493.00	XLON	16:14:59
147	3493.00	XLON	16:14:59
54	3492.50	XLON	16:15:48
800	3492.50	XLON	16:16:01
334	3492.00	XLON	16:17:01
249	3492.00	XLON	16:17:01
259	3492.00	XLON	16:17:01
1801	3492.00	XLON	16:17:09
1306	3492.50	XLON	16:18:11
1359	3494.00	XLON	16:19:15
908	3494.00	XLON	16:19:15
21	3493.00	XLON	16:20:05
374	3493.00	XLON	16:20:07
100	3493.00	XLON	16:20:07
147	3493.00	XLON	16:20:07
100	3493.00	XLON	16:20:07
100	3493.00	XLON	16:20:07
78	3493.00	XLON	16:20:07
68	3493.00	XLON	16:20:07
100	3493.00	XLON	16:20:07
100	3493.00	XLON	16:20:07
839	3493.00	XLON	16:20:07
1335	3493.00	XLON	16:20:07
394	3492.50	XLON	16:20:33
1103	3492.50	XLON	16:20:45
1543	3492.00	XLON	16:21:15
78	3492.00	XLON	16:21:16
249	3492.00	XLON	16:21:16
298	3492.00	XLON	16:21:21
230	3492.00	XLON	16:21:21
100	3492.00	XLON	16:21:25
150	3492.00	XLON	16:21:25
79	3492.00	XLON	16:21:25
74	3492.00	XLON	16:21:25
100	3492.00	XLON	16:21:36
48	3492.00	XLON	16:21:43
119	3492.00	XLON	16:22:04
106	3492.00	XLON	16:22:04
113	3492.00	XLON	16:22:05
3745	3492.00	XLON	16:22:05
91	3492.00	XLON	16:22:38
90	3491.50	XLON	16:23:00
158	3491.00	XLON	16:23:30
420	3491.00	XLON	16:23:33
60	3491.00	XLON	16:23:33
120	3491.00	XLON	16:23:33
2578	3491.00	XLON	16:23:33
1138	3492.00	XLON	16:26:15
785	3492.00	XLON	16:26:15
42	3491.50	XLON	16:26:33
150	3491.50	XLON	16:26:33
139	3491.50	XLON	16:26:33
2186	3492.00	XLON	16:27:00
471	3491.50	XLON	16:27:03
1552	3491.50	XLON	16:27:03
1180	3491.50	XLON	16:27:03
1074	3491.50	XLON	16:27:03
1773	3491.50	XLON	16:27:03
1452	3490.50	XLON	16:27:26
18	3489.50	XLON	16:28:26
550	3488.50	XLON	16:28:35
374	3488.50	XLON	16:28:35
1340	3488.50	XLON	16:28:53
208	3488.50	XLON	16:29:00
375	3488.50	XLON	16:29:02
2743	3488.50	XLON	16:29:02

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

POSFZGMDVMGGZZM

Related Shares:

FTSE 100 Latest

Value8,358.98

Change-115.76