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

30th Mar 2022 17:38

RNS Number : 6647G

Unilever PLC

30 March 2022

TRANSACTIONS IN OWN SECURITIES

30 March 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:	30 March 2022
Number of ordinary shares purchased:	400,000
Highest price paid per share:	GBp 3,541.5000
Lowest price paid per share:	GBp 3,516.0000
Volume weighted average price paid per share:	GBp 3,527.4354

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 65,099,191 of its ordinary shares in treasury and has 2,564,144,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,527.4354	400,000
Chi-X	0.0000	0
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
1999	3531.50	XLON	08:00:15
1231	3529.50	XLON	08:00:17
1391	3527.50	XLON	08:00:22
1904	3530.00	XLON	08:00:59
106	3528.00	XLON	08:02:50
699	3524.00	XLON	08:02:56
1194	3523.00	XLON	08:03:13
291	3523.00	XLON	08:03:13
101	3525.50	XLON	08:03:46
190	3524.50	XLON	08:03:54
1657	3529.50	XLON	08:05:09
95	3526.00	XLON	08:05:13
88	3526.00	XLON	08:05:15
1001	3532.00	XLON	08:06:43
181	3532.00	XLON	08:06:43
714	3532.00	XLON	08:06:43
82	3530.50	XLON	08:07:04
367	3529.50	XLON	08:07:10
367	3529.00	XLON	08:07:30
142	3527.50	XLON	08:07:33
102	3526.50	XLON	08:07:54
179	3524.50	XLON	08:08:07
50	3524.50	XLON	08:08:07
129	3524.50	XLON	08:08:07
50	3524.50	XLON	08:08:07
265	3523.00	XLON	08:08:15
190	3526.50	XLON	08:08:30
197	3526.50	XLON	08:08:30
102	3524.00	XLON	08:08:33
184	3525.50	XLON	08:09:17
947	3524.50	XLON	08:09:52
581	3523.50	XLON	08:09:59
155	3522.00	XLON	08:10:04
39	3520.50	XLON	08:10:09
459	3524.50	XLON	08:10:32
126	3524.50	XLON	08:10:32
835	3527.00	XLON	08:11:08
495	3529.00	XLON	08:11:47
538	3528.00	XLON	08:12:02
1266	3536.00	XLON	08:13:15
284	3536.00	XLON	08:13:15
172	3534.50	XLON	08:13:16
194	3533.00	XLON	08:13:34
848	3533.50	XLON	08:14:12
153	3532.50	XLON	08:14:47
53	3534.00	XLON	08:15:04
101	3534.00	XLON	08:15:04
441	3534.00	XLON	08:15:04
244	3534.00	XLON	08:15:04
153	3533.00	XLON	08:15:12
246	3532.50	XLON	08:15:22
21	3532.50	XLON	08:15:22
152	3532.00	XLON	08:15:36
744	3534.50	XLON	08:16:16
210	3535.00	XLON	08:16:18
324	3535.50	XLON	08:16:40
134	3535.50	XLON	08:16:48
210	3534.50	XLON	08:16:55
95	3533.50	XLON	08:17:14
343	3532.50	XLON	08:17:18
216	3535.00	XLON	08:18:19
910	3535.00	XLON	08:18:19
6	3534.00	XLON	08:18:50
89	3534.00	XLON	08:18:50
207	3534.00	XLON	08:19:31
46	3534.00	XLON	08:19:31
396	3534.00	XLON	08:19:31
655	3534.00	XLON	08:20:08
316	3534.00	XLON	08:20:08
296	3532.50	XLON	08:20:40
624	3532.00	XLON	08:20:57
181	3529.50	XLON	08:21:00
82	3528.50	XLON	08:21:17
246	3527.50	XLON	08:21:45
327	3528.50	XLON	08:22:20
495	3528.50	XLON	08:22:20
264	3528.00	XLON	08:22:45
32	3528.00	XLON	08:22:45
591	3528.00	XLON	08:23:07
181	3528.50	XLON	08:23:22
364	3529.00	XLON	08:23:42
112	3529.00	XLON	08:23:42
99	3528.50	XLON	08:24:09
95	3528.00	XLON	08:24:43
226	3528.00	XLON	08:24:43
790	3529.50	XLON	08:25:19
194	3528.50	XLON	08:25:28
152	3529.00	XLON	08:25:39
324	3528.50	XLON	08:26:10
175	3528.50	XLON	08:26:10
124	3528.50	XLON	08:26:30
568	3528.50	XLON	08:27:03
74	3529.00	XLON	08:28:36
771	3529.00	XLON	08:28:36
12	3528.00	XLON	08:28:43
528	3528.00	XLON	08:28:43
97	3526.50	XLON	08:28:51
97	3524.50	XLON	08:28:53
66	3524.00	XLON	08:29:06
31	3524.00	XLON	08:29:06
177	3524.50	XLON	08:29:16
102	3523.00	XLON	08:29:23
3	3523.00	XLON	08:29:23
806	3526.50	XLON	08:30:11
89	3526.50	XLON	08:30:26
523	3526.00	XLON	08:31:23
940	3526.50	XLON	08:31:59
164	3527.50	XLON	08:32:11
328	3528.00	XLON	08:32:48
480	3529.50	XLON	08:33:10
1768	3534.50	XLON	08:35:21
153	3534.50	XLON	08:35:21
109	3534.00	XLON	08:35:38
243	3534.50	XLON	08:35:54
45	3534.50	XLON	08:35:54
137	3534.00	XLON	08:35:57
84	3532.50	XLON	08:36:02
121	3534.00	XLON	08:36:14
39	3533.00	XLON	08:36:49
641	3534.00	XLON	08:38:29
1073	3534.00	XLON	08:38:29
178	3532.00	XLON	08:38:54
227	3532.00	XLON	08:39:45
187	3532.00	XLON	08:39:45
594	3529.50	XLON	08:40:15
556	3528.50	XLON	08:40:56
137	3527.00	XLON	08:41:19
104	3527.00	XLON	08:41:19
157	3527.00	XLON	08:41:19
200	3526.00	XLON	08:41:56
122	3526.00	XLON	08:41:56
136	3526.00	XLON	08:41:56
26	3526.00	XLON	08:41:56
118	3526.00	XLON	08:41:56
180	3526.00	XLON	08:41:56
93	3524.00	XLON	08:42:45
795	3524.00	XLON	08:43:04
411	3525.00	XLON	08:43:39
106	3523.50	XLON	08:44:03
529	3524.50	XLON	08:44:58
1079	3526.50	XLON	08:45:59
96	3525.50	XLON	08:46:57
1082	3526.00	XLON	08:48:03
142	3526.00	XLON	08:48:03
43	3525.00	XLON	08:48:06
224	3525.00	XLON	08:48:06
27	3524.50	XLON	08:48:33
69	3524.50	XLON	08:48:33
1	3524.50	XLON	08:48:33
663	3524.00	XLON	08:49:22
368	3524.00	XLON	08:49:40
28	3524.00	XLON	08:49:52
81	3524.00	XLON	08:49:52
164	3523.00	XLON	08:50:07
205	3522.50	XLON	08:50:09
95	3521.50	XLON	08:50:20
82	3521.50	XLON	08:50:24
95	3520.50	XLON	08:50:31
724	3524.00	XLON	08:52:47
166	3524.00	XLON	08:52:47
842	3524.00	XLON	08:52:47
1034	3526.00	XLON	08:54:07
56	3526.00	XLON	08:54:07
3	3524.50	XLON	08:54:20
116	3524.50	XLON	08:54:21
31	3524.50	XLON	08:54:21
72	3523.00	XLON	08:54:24
72	3523.00	XLON	08:54:24
503	3524.00	XLON	08:55:21
379	3524.50	XLON	08:56:30
441	3524.00	XLON	08:56:51
150	3523.00	XLON	08:56:56
66	3523.00	XLON	08:56:56
338	3523.00	XLON	08:57:28
93	3521.50	XLON	08:57:38
543	3520.50	XLON	08:58:43
175	3519.50	XLON	08:59:25
182	3519.50	XLON	09:00:56
684	3519.50	XLON	09:00:56
778	3519.50	XLON	09:01:38
10	3519.50	XLON	09:01:38
129	3518.50	XLON	09:02:45
307	3518.50	XLON	09:02:45
716	3518.50	XLON	09:02:45
11	3518.50	XLON	09:02:45
496	3517.50	XLON	09:03:31
158	3517.50	XLON	09:03:46
1166	3520.50	XLON	09:05:18
97	3521.50	XLON	09:05:33
86	3520.00	XLON	09:06:53
646	3520.00	XLON	09:06:53
683	3517.00	XLON	09:08:01
1022	3518.50	XLON	09:09:18
15	3517.50	XLON	09:09:23
359	3517.50	XLON	09:09:23
215	3517.50	XLON	09:09:29
37	3517.50	XLON	09:09:29
111	3517.00	XLON	09:09:35
154	3519.00	XLON	09:10:29
252	3519.00	XLON	09:10:29
878	3519.00	XLON	09:11:51
384	3518.50	XLON	09:12:03
139	3518.00	XLON	09:12:15
140	3518.00	XLON	09:12:26
186	3518.50	XLON	09:12:33
79	3518.00	XLON	09:12:41
2	3518.00	XLON	09:12:41
198	3518.50	XLON	09:13:09
163	3518.00	XLON	09:13:25
810	3519.00	XLON	09:14:52
37	3518.00	XLON	09:15:15
156	3518.00	XLON	09:15:15
184	3518.00	XLON	09:15:15
41	3518.00	XLON	09:16:25
783	3518.00	XLON	09:16:25
720	3518.00	XLON	09:17:58
583	3517.00	XLON	09:18:27
16	3517.00	XLON	09:18:42
316	3517.00	XLON	09:18:42
907	3517.50	XLON	09:20:03
176	3517.00	XLON	09:20:06
177	3517.50	XLON	09:20:21
88	3517.50	XLON	09:20:43
166	3517.00	XLON	09:21:24
385	3517.00	XLON	09:23:07
1843	3517.50	XLON	09:24:27
239	3516.00	XLON	09:25:03
1977	3519.00	XLON	09:28:03
1564	3520.00	XLON	09:30:12
107	3519.50	XLON	09:30:35
224	3519.00	XLON	09:30:45
97	3518.00	XLON	09:31:23
1059	3519.00	XLON	09:32:39
282	3519.50	XLON	09:33:04
136	3521.00	XLON	09:33:25
389	3523.50	XLON	09:34:19
404	3524.00	XLON	09:34:40
27	3525.00	XLON	09:34:47
50	3525.00	XLON	09:34:47
40	3525.00	XLON	09:34:47
96	3524.00	XLON	09:35:09
84	3524.00	XLON	09:35:30
66	3524.00	XLON	09:35:30
224	3523.50	XLON	09:35:31
24	3523.00	XLON	09:35:47
72	3523.00	XLON	09:35:47
256	3523.00	XLON	09:36:05
96	3523.00	XLON	09:36:36
255	3523.00	XLON	09:36:39
1	3523.00	XLON	09:36:39
38	3522.50	XLON	09:37:02
69	3522.50	XLON	09:37:02
78	3522.50	XLON	09:37:03
93	3522.50	XLON	09:37:03
85	3522.50	XLON	09:37:13
75	3522.50	XLON	09:37:28
544	3524.00	XLON	09:38:37
730	3524.50	XLON	09:40:04
148	3524.50	XLON	09:40:05
61	3524.50	XLON	09:40:20
59	3524.50	XLON	09:40:20
50	3524.50	XLON	09:40:20
9	3524.50	XLON	09:40:20
63	3524.50	XLON	09:42:15
756	3524.50	XLON	09:42:22
167	3524.50	XLON	09:42:22
5	3524.00	XLON	09:42:45
89	3524.00	XLON	09:42:45
110	3523.50	XLON	09:43:46
163	3523.00	XLON	09:43:49
418	3523.00	XLON	09:43:49
83	3522.00	XLON	09:45:49
545	3522.00	XLON	09:45:49
427	3522.50	XLON	09:47:06
554	3522.50	XLON	09:47:06
137	3522.50	XLON	09:48:34
536	3522.50	XLON	09:48:34
263	3522.00	XLON	09:49:27
382	3525.00	XLON	09:50:17
564	3525.00	XLON	09:50:17
96	3524.00	XLON	09:50:35
9	3524.00	XLON	09:50:43
159	3524.50	XLON	09:51:15
222	3524.50	XLON	09:51:18
14	3524.00	XLON	09:52:15
102	3524.00	XLON	09:52:15
100	3524.00	XLON	09:52:15
174	3524.00	XLON	09:52:15
61	3523.00	XLON	09:52:30
124	3523.00	XLON	09:52:30
291	3523.00	XLON	09:52:30
158	3523.00	XLON	09:52:52
10	3523.00	XLON	09:53:53
99	3523.00	XLON	09:53:53
440	3523.00	XLON	09:53:54
338	3523.00	XLON	09:53:55
83	3522.00	XLON	09:54:04
29	3526.00	XLON	09:57:01
500	3525.50	XLON	09:58:24
1114	3525.50	XLON	09:58:36
46	3525.50	XLON	09:58:41
53	3525.50	XLON	09:58:41
60	3525.50	XLON	09:58:41
61	3525.00	XLON	09:59:37
609	3525.00	XLON	09:59:43
89	3525.00	XLON	09:59:44
450	3525.00	XLON	09:59:44
482	3525.50	XLON	10:00:35
311	3525.50	XLON	10:00:35
24	3525.50	XLON	10:03:59
70	3525.50	XLON	10:03:59
161	3525.50	XLON	10:04:00
399	3525.50	XLON	10:04:00
1197	3525.50	XLON	10:04:00
187	3525.50	XLON	10:04:00
170	3524.50	XLON	10:04:26
227	3524.50	XLON	10:04:33
35	3524.50	XLON	10:05:11
61	3524.50	XLON	10:05:11
42	3524.50	XLON	10:05:13
254	3524.50	XLON	10:05:21
76	3524.00	XLON	10:05:36
19	3524.00	XLON	10:05:42
175	3524.00	XLON	10:06:18
204	3525.00	XLON	10:06:50
136	3525.00	XLON	10:06:50
190	3525.00	XLON	10:07:26
36	3525.00	XLON	10:07:26
339	3524.00	XLON	10:07:28
139	3524.50	XLON	10:07:59
44	3524.50	XLON	10:08:39
775	3525.50	XLON	10:09:16
251	3525.00	XLON	10:10:23
379	3525.00	XLON	10:10:24
84	3524.00	XLON	10:11:02
278	3524.00	XLON	10:11:27
324	3525.50	XLON	10:11:38
29	3523.50	XLON	10:11:49
54	3523.50	XLON	10:11:50
278	3524.50	XLON	10:12:38
204	3524.00	XLON	10:12:49
102	3524.00	XLON	10:13:13
565	3526.00	XLON	10:13:46
104	3525.00	XLON	10:13:54
162	3525.50	XLON	10:14:18
74	3525.00	XLON	10:14:34
14	3525.00	XLON	10:14:34
4	3525.00	XLON	10:14:34
873	3525.50	XLON	10:16:01
112	3524.50	XLON	10:16:06
122	3524.00	XLON	10:16:22
71	3524.50	XLON	10:16:39
142	3524.50	XLON	10:17:41
609	3524.50	XLON	10:17:41
102	3523.00	XLON	10:19:26
609	3523.00	XLON	10:19:26
50	3523.50	XLON	10:21:28
171	3523.50	XLON	10:21:28
1215	3523.50	XLON	10:21:28
1171	3524.50	XLON	10:23:13
9	3525.50	XLON	10:24:28
100	3525.50	XLON	10:24:28
43	3525.50	XLON	10:24:28
173	3525.50	XLON	10:24:28
100	3525.50	XLON	10:24:28
55	3525.50	XLON	10:24:28
119	3525.00	XLON	10:24:31
100	3525.00	XLON	10:24:31
92	3525.00	XLON	10:24:31
87	3525.00	XLON	10:24:31
91	3524.00	XLON	10:24:43
82	3524.50	XLON	10:24:47
82	3524.00	XLON	10:24:54
91	3523.00	XLON	10:25:05
124	3524.00	XLON	10:25:49
314	3524.50	XLON	10:26:15
795	3524.50	XLON	10:28:06
151	3524.50	XLON	10:30:02
124	3524.00	XLON	10:30:02
623	3524.00	XLON	10:30:02
395	3524.00	XLON	10:30:02
58	3524.00	XLON	10:30:02
170	3523.50	XLON	10:30:31
141	3523.50	XLON	10:30:31
33	3523.50	XLON	10:30:43
310	3523.50	XLON	10:30:43
195	3523.50	XLON	10:30:56
126	3523.50	XLON	10:32:00
585	3523.50	XLON	10:32:00
78	3523.50	XLON	10:32:38
332	3522.00	XLON	10:32:44
234	3522.50	XLON	10:33:07
87	3522.50	XLON	10:33:13
137	3523.50	XLON	10:33:36
136	3523.50	XLON	10:34:09
401	3523.50	XLON	10:34:36
99	3523.50	XLON	10:34:50
116	3523.50	XLON	10:34:52
339	3523.50	XLON	10:35:01
106	3522.00	XLON	10:35:47
90	3522.00	XLON	10:36:16
239	3522.50	XLON	10:36:31
80	3521.50	XLON	10:36:46
19	3521.50	XLON	10:37:02
519	3522.50	XLON	10:37:42
99	3521.50	XLON	10:37:54
83	3519.50	XLON	10:38:05
313	3521.00	XLON	10:38:54
480	3521.50	XLON	10:40:04
29	3520.50	XLON	10:40:21
225	3520.50	XLON	10:40:21
225	3523.50	XLON	10:41:44
395	3523.50	XLON	10:41:44
185	3523.50	XLON	10:41:44
70	3522.50	XLON	10:42:22
17	3522.50	XLON	10:42:31
461	3522.50	XLON	10:44:02
460	3522.50	XLON	10:44:03
176	3522.00	XLON	10:45:19
135	3522.00	XLON	10:45:19
209	3522.00	XLON	10:45:19
40	3522.50	XLON	10:45:35
480	3522.50	XLON	10:45:35
34	3523.00	XLON	10:47:02
132	3523.00	XLON	10:47:02
23	3523.00	XLON	10:47:13
100	3523.00	XLON	10:47:13
59	3523.00	XLON	10:47:13
41	3523.00	XLON	10:47:13
100	3523.00	XLON	10:47:13
107	3523.00	XLON	10:47:13
60	3523.00	XLON	10:47:18
166	3523.00	XLON	10:47:22
109	3523.00	XLON	10:47:51
83	3523.00	XLON	10:48:02
100	3523.00	XLON	10:48:02
36	3523.00	XLON	10:48:02
134	3524.00	XLON	10:48:13
75	3524.00	XLON	10:48:19
93	3523.00	XLON	10:48:46
121	3522.50	XLON	10:48:56
38	3522.50	XLON	10:48:56
87	3522.50	XLON	10:49:04
5	3522.50	XLON	10:49:09
99	3522.00	XLON	10:49:21
21	3522.00	XLON	10:49:21
123	3521.50	XLON	10:49:27
257	3523.00	XLON	10:49:54
100	3522.50	XLON	10:49:57
3	3522.50	XLON	10:49:57
100	3522.00	XLON	10:50:24
100	3522.00	XLON	10:50:24
37	3522.00	XLON	10:50:24
524	3524.00	XLON	10:51:17
26	3523.50	XLON	10:51:29
127	3523.50	XLON	10:51:37
227	3523.50	XLON	10:51:37
93	3522.50	XLON	10:51:59
76	3523.00	XLON	10:52:20
17	3523.00	XLON	10:52:20
154	3523.00	XLON	10:53:08
493	3523.00	XLON	10:53:10
21	3522.50	XLON	10:53:12
82	3522.50	XLON	10:53:12
98	3521.00	XLON	10:53:22
46	3521.00	XLON	10:53:23
61	3522.00	XLON	10:53:41
67	3522.00	XLON	10:53:41
100	3522.00	XLON	10:53:41
50	3522.00	XLON	10:53:41
248	3521.00	XLON	10:53:51
98	3521.00	XLON	10:53:51
91	3522.00	XLON	10:55:02
4	3522.00	XLON	10:55:10
566	3522.50	XLON	10:56:06
73	3523.00	XLON	10:56:19
105	3526.50	XLON	10:58:50
739	3526.50	XLON	10:58:50
478	3526.00	XLON	10:59:00
94	3525.00	XLON	10:59:11
100	3526.00	XLON	11:00:02
364	3526.00	XLON	11:00:02
133	3526.00	XLON	11:00:02
162	3525.00	XLON	11:00:03
91	3528.50	XLON	11:00:27
91	3525.00	XLON	11:00:39
121	3522.00	XLON	11:00:43
1	3522.00	XLON	11:00:43
91	3523.50	XLON	11:01:00
121	3525.50	XLON	11:01:14
3	3526.50	XLON	11:01:27
109	3526.50	XLON	11:01:27
50	3526.50	XLON	11:01:27
81	3527.00	XLON	11:01:34
91	3526.50	XLON	11:01:49
81	3525.50	XLON	11:01:59
52	3525.00	XLON	11:02:16
220	3526.00	XLON	11:02:28
123	3525.00	XLON	11:02:29
33	3524.50	XLON	11:02:47
99	3524.50	XLON	11:02:47
572	3526.00	XLON	11:04:17
5	3526.00	XLON	11:04:17
100	3525.50	XLON	11:04:37
294	3525.50	XLON	11:04:37
64	3524.50	XLON	11:04:40
124	3524.50	XLON	11:04:40
100	3524.50	XLON	11:04:40
55	3524.50	XLON	11:04:40
268	3523.50	XLON	11:05:25
126	3523.50	XLON	11:05:25
100	3523.50	XLON	11:05:42
46	3523.50	XLON	11:05:42
78	3523.00	XLON	11:06:53
170	3523.00	XLON	11:06:53
153	3522.00	XLON	11:06:55
36	3522.00	XLON	11:06:55
369	3524.00	XLON	11:07:47
94	3524.00	XLON	11:07:51
223	3523.00	XLON	11:08:21
103	3522.50	XLON	11:08:27
354	3522.00	XLON	11:08:30
21	3524.50	XLON	11:10:01
265	3524.50	XLON	11:10:01
56	3524.50	XLON	11:10:01
100	3524.00	XLON	11:10:05
44	3524.00	XLON	11:10:05
405	3523.00	XLON	11:10:07
100	3523.00	XLON	11:10:23
97	3523.00	XLON	11:10:23
693	3524.50	XLON	11:12:44
278	3525.00	XLON	11:13:11
373	3526.50	XLON	11:14:20
32	3526.50	XLON	11:14:20
162	3526.50	XLON	11:14:20
269	3526.00	XLON	11:14:35
597	3526.50	XLON	11:16:37
327	3526.50	XLON	11:16:37
717	3528.00	XLON	11:17:48
225	3528.00	XLON	11:17:48
497	3530.00	XLON	11:21:02
21	3530.00	XLON	11:21:02
965	3530.00	XLON	11:21:02
90	3530.00	XLON	11:21:02
296	3530.50	XLON	11:21:54
262	3529.50	XLON	11:22:57
62	3529.50	XLON	11:22:57
833	3531.50	XLON	11:25:59
131	3531.50	XLON	11:25:59
79	3531.50	XLON	11:26:00
939	3531.50	XLON	11:26:00
472	3531.00	XLON	11:26:00
70	3529.50	XLON	11:27:46
20	3529.50	XLON	11:27:46
66	3529.00	XLON	11:28:32
15	3529.00	XLON	11:28:32
170	3529.00	XLON	11:28:45
509	3528.50	XLON	11:29:07
107	3527.00	XLON	11:29:37
3	3527.00	XLON	11:29:37
160	3527.00	XLON	11:30:15
209	3527.00	XLON	11:30:15
139	3528.00	XLON	11:30:52
88	3528.00	XLON	11:30:52
215	3528.00	XLON	11:30:52
59	3527.50	XLON	11:31:00
30	3527.50	XLON	11:31:04
272	3526.00	XLON	11:32:24
391	3525.00	XLON	11:32:52
18	3525.00	XLON	11:32:52
166	3526.50	XLON	11:33:30
99	3526.50	XLON	11:33:30
297	3527.50	XLON	11:34:26
202	3527.50	XLON	11:34:26
383	3529.00	XLON	11:34:59
66	3528.00	XLON	11:35:52
19	3528.00	XLON	11:35:52
334	3528.00	XLON	11:37:05
434	3528.00	XLON	11:37:05
92	3528.00	XLON	11:37:18
434	3528.50	XLON	11:38:52
9	3528.50	XLON	11:39:10
147	3528.50	XLON	11:39:13
317	3528.00	XLON	11:39:24
97	3528.00	XLON	11:39:54
240	3528.00	XLON	11:40:04
78	3526.50	XLON	11:40:16
2	3526.50	XLON	11:40:16
104	3526.50	XLON	11:40:23
73	3526.50	XLON	11:40:52
24	3526.50	XLON	11:40:52
184	3525.50	XLON	11:40:58
13	3524.50	XLON	11:42:11
249	3524.50	XLON	11:42:38
27	3524.50	XLON	11:42:38
249	3524.50	XLON	11:42:44
20	3524.50	XLON	11:42:47
3	3524.50	XLON	11:42:52
793	3531.00	XLON	11:47:07
216	3531.00	XLON	11:47:07
1376	3531.00	XLON	11:47:07
143	3530.00	XLON	11:49:32
20	3530.50	XLON	11:52:24
800	3530.50	XLON	11:52:24
313	3530.50	XLON	11:52:24
20	3530.50	XLON	11:52:24
339	3532.50	XLON	11:55:09
1412	3534.50	XLON	11:58:58
2730	3534.50	XLON	11:59:40
109	3533.50	XLON	11:59:50
340	3533.50	XLON	11:59:50
188	3535.00	XLON	12:00:11
78	3534.50	XLON	12:00:35
557	3535.00	XLON	12:01:47
66	3535.50	XLON	12:02:09
466	3535.50	XLON	12:02:09
67	3536.00	XLON	12:03:03
19	3536.00	XLON	12:03:04
385	3535.50	XLON	12:03:39
70	3535.50	XLON	12:03:58
291	3535.00	XLON	12:04:02
82	3533.50	XLON	12:04:49
11	3533.50	XLON	12:04:49
334	3533.50	XLON	12:05:44
440	3533.50	XLON	12:06:52
20	3533.50	XLON	12:06:52
501	3533.50	XLON	12:06:52
243	3535.00	XLON	12:07:44
94	3534.50	XLON	12:07:47
156	3534.50	XLON	12:07:47
76	3534.00	XLON	12:07:54
83	3533.50	XLON	12:08:09
65	3533.00	XLON	12:08:56
320	3533.00	XLON	12:08:56
32	3533.50	XLON	12:09:48
49	3533.50	XLON	12:09:48
292	3533.50	XLON	12:09:48
74	3533.00	XLON	12:10:26
15	3533.00	XLON	12:10:26
143	3533.00	XLON	12:11:28
145	3533.00	XLON	12:11:28
444	3532.50	XLON	12:12:23
567	3532.50	XLON	12:12:58
100	3532.50	XLON	12:15:24
1503	3533.50	XLON	12:17:02
171	3534.50	XLON	12:20:41
2202	3537.50	XLON	12:21:49
71	3537.00	XLON	12:22:04
141	3537.00	XLON	12:22:04
102	3536.50	XLON	12:22:14
88	3535.50	XLON	12:22:51
20	3536.00	XLON	12:23:49
124	3536.00	XLON	12:23:49
376	3536.00	XLON	12:23:49
100	3535.50	XLON	12:24:14
249	3536.50	XLON	12:25:03
180	3536.50	XLON	12:25:03
105	3535.50	XLON	12:25:31
601	3537.00	XLON	12:27:26
288	3536.50	XLON	12:27:41
4	3535.50	XLON	12:27:43
94	3535.50	XLON	12:27:45
719	3538.00	XLON	12:30:45
415	3538.00	XLON	12:30:45
136	3537.50	XLON	12:30:47
127	3538.50	XLON	12:32:27
159	3538.50	XLON	12:32:31
1081	3541.50	XLON	12:34:16
1	3540.00	XLON	12:34:49
124	3540.00	XLON	12:34:49
18	3540.00	XLON	12:34:49
236	3540.00	XLON	12:34:54
79	3539.50	XLON	12:35:12
92	3538.50	XLON	12:35:21
66	3538.50	XLON	12:35:32
13	3538.50	XLON	12:35:32
55	3538.00	XLON	12:35:46
319	3539.00	XLON	12:36:26
171	3539.00	XLON	12:38:17
355	3539.00	XLON	12:38:17
58	3539.50	XLON	12:39:01
400	3539.50	XLON	12:39:01
186	3539.50	XLON	12:39:01
71	3538.00	XLON	12:39:10
109	3537.00	XLON	12:40:11
1	3537.00	XLON	12:40:23
239	3536.00	XLON	12:41:16
322	3536.00	XLON	12:41:16
513	3536.00	XLON	12:42:12
260	3534.50	XLON	12:42:28
126	3534.00	XLON	12:42:29
79	3534.00	XLON	12:43:11
300	3534.00	XLON	12:43:52
154	3534.50	XLON	12:45:49
597	3534.50	XLON	12:45:49
64	3537.00	XLON	12:47:21
49	3537.00	XLON	12:47:21
38	3537.00	XLON	12:47:22
727	3537.00	XLON	12:47:22
317	3536.50	XLON	12:47:37
119	3536.00	XLON	12:47:48
118	3535.00	XLON	12:48:16
165	3536.00	XLON	12:48:55
326	3536.00	XLON	12:48:55
78	3535.50	XLON	12:49:26
171	3534.50	XLON	12:49:37
171	3535.50	XLON	12:49:55
1613	3538.00	XLON	12:53:17
86	3537.50	XLON	12:53:46
147	3537.50	XLON	12:54:30
1	3537.00	XLON	12:55:01
330	3537.00	XLON	12:55:03
245	3536.50	XLON	12:55:31
11	3536.50	XLON	12:55:33
177	3536.50	XLON	12:56:10
19	3536.50	XLON	12:56:10
20	3536.00	XLON	12:56:11
270	3536.00	XLON	12:56:30
100	3535.50	XLON	12:57:10
48	3535.50	XLON	12:57:10
423	3535.00	XLON	12:57:59
238	3534.50	XLON	12:58:09
81	3533.00	XLON	12:59:00
100	3532.50	XLON	12:59:20
101	3532.50	XLON	12:59:20
594	3532.00	XLON	13:00:19
137	3531.00	XLON	13:00:31
3	3530.50	XLON	13:00:40
90	3530.50	XLON	13:00:40
49	3531.50	XLON	13:01:35
82	3531.50	XLON	13:01:50
273	3531.50	XLON	13:01:58
216	3530.50	XLON	13:02:09
81	3529.00	XLON	13:03:20
754	3532.00	XLON	13:04:03
84	3531.50	XLON	13:04:15
98	3530.00	XLON	13:04:47
194	3530.00	XLON	13:05:16
72	3530.50	XLON	13:05:41
78	3530.50	XLON	13:05:41
59	3530.50	XLON	13:05:41
91	3531.50	XLON	13:05:55
88	3531.50	XLON	13:06:03
12	3531.50	XLON	13:06:03
59	3531.50	XLON	13:06:03
21	3530.50	XLON	13:06:21
83	3530.50	XLON	13:06:21
10	3530.50	XLON	13:06:28
94	3530.50	XLON	13:06:28
90	3530.00	XLON	13:07:09
229	3530.00	XLON	13:07:15
84	3529.50	XLON	13:07:50
100	3532.00	XLON	13:09:58
848	3532.00	XLON	13:09:58
138	3531.50	XLON	13:10:04
75	3532.00	XLON	13:10:17
83	3530.50	XLON	13:11:02
281	3529.50	XLON	13:11:30
178	3529.00	XLON	13:11:42
15	3529.00	XLON	13:11:42
21	3529.00	XLON	13:11:57
35	3529.00	XLON	13:11:57
47	3529.00	XLON	13:11:57
82	3528.50	XLON	13:12:00
83	3528.50	XLON	13:12:12
82	3528.50	XLON	13:12:25
16	3527.00	XLON	13:12:39
122	3527.00	XLON	13:12:39
18	3525.00	XLON	13:12:54
64	3525.00	XLON	13:12:54
573	3525.50	XLON	13:14:56
281	3526.00	XLON	13:15:14
112	3525.00	XLON	13:15:44
187	3522.50	XLON	13:16:03
101	3523.00	XLON	13:17:14
205	3523.00	XLON	13:17:14
293	3522.00	XLON	13:17:30
107	3522.00	XLON	13:17:47
41	3520.50	XLON	13:17:57
72	3520.50	XLON	13:17:57
86	3519.50	XLON	13:18:03
38	3521.50	XLON	13:18:35
122	3521.50	XLON	13:18:35
275	3522.00	XLON	13:19:51
291	3522.00	XLON	13:19:51
464	3522.00	XLON	13:22:12
415	3522.00	XLON	13:22:12
44	3522.00	XLON	13:22:38
81	3522.00	XLON	13:22:56
19	3521.00	XLON	13:23:01
22	3521.00	XLON	13:23:05
264	3521.00	XLON	13:23:06
83	3520.50	XLON	13:23:24
110	3520.00	XLON	13:24:37
445	3520.00	XLON	13:24:37
276	3521.50	XLON	13:24:54
426	3523.50	XLON	13:26:41
19	3523.50	XLON	13:26:41
987	3524.50	XLON	13:28:01
146	3524.50	XLON	13:28:30
138	3524.50	XLON	13:28:31
37	3523.50	XLON	13:29:16
60	3523.50	XLON	13:29:16
326	3523.00	XLON	13:29:44
23	3523.50	XLON	13:31:06
157	3523.50	XLON	13:31:06
607	3523.50	XLON	13:31:14
620	3524.00	XLON	13:32:04
554	3524.50	XLON	13:32:22
178	3525.50	XLON	13:32:34
20	3526.50	XLON	13:34:39
41	3526.50	XLON	13:35:05
300	3527.50	XLON	13:35:37
211	3527.50	XLON	13:35:37
944	3527.00	XLON	13:35:53
176	3526.50	XLON	13:35:53
16	3526.50	XLON	13:35:53
125	3526.00	XLON	13:36:10
125	3525.50	XLON	13:36:24
103	3525.50	XLON	13:36:26
169	3525.50	XLON	13:36:35
323	3526.00	XLON	13:36:58
278	3526.50	XLON	13:39:05
21	3526.50	XLON	13:39:06
19	3526.50	XLON	13:39:06
210	3526.50	XLON	13:39:06
372	3528.00	XLON	13:39:43
40	3530.00	XLON	13:40:04
277	3530.00	XLON	13:40:04
82	3529.00	XLON	13:40:21
81	3528.50	XLON	13:40:26
10	3528.50	XLON	13:40:26
99	3528.00	XLON	13:40:46
127	3528.00	XLON	13:41:18
536	3531.00	XLON	13:41:45
81	3530.00	XLON	13:42:19
34	3529.50	XLON	13:43:05
193	3529.50	XLON	13:43:59
222	3529.50	XLON	13:43:59
323	3529.50	XLON	13:43:59
415	3530.50	XLON	13:44:09
170	3530.50	XLON	13:44:53
15	3530.50	XLON	13:44:53
221	3530.50	XLON	13:45:12
16	3530.50	XLON	13:45:12
167	3530.50	XLON	13:45:45
290	3529.50	XLON	13:46:05
175	3529.50	XLON	13:46:08
10	3528.50	XLON	13:46:46
78	3528.50	XLON	13:46:46
28	3528.50	XLON	13:46:54
244	3528.50	XLON	13:46:54
97	3528.50	XLON	13:47:09
320	3530.00	XLON	13:48:10
24	3530.00	XLON	13:48:10
158	3530.00	XLON	13:48:10
130	3530.00	XLON	13:48:10
88	3529.50	XLON	13:48:22
83	3528.50	XLON	13:48:42
5	3528.50	XLON	13:48:42
40	3530.00	XLON	13:49:33
182	3530.00	XLON	13:49:33
316	3530.00	XLON	13:49:33
95	3530.00	XLON	13:49:57
137	3530.00	XLON	13:50:10
43	3530.00	XLON	13:50:25
71	3530.00	XLON	13:50:45
195	3530.00	XLON	13:50:45
190	3529.50	XLON	13:50:50
76	3529.00	XLON	13:51:12
180	3529.00	XLON	13:51:18
95	3529.00	XLON	13:51:37
142	3529.00	XLON	13:52:02
15	3529.00	XLON	13:52:10
136	3529.00	XLON	13:52:10
80	3529.00	XLON	13:52:10
6	3529.00	XLON	13:52:16
64	3528.50	XLON	13:52:29
69	3528.50	XLON	13:53:03
222	3528.50	XLON	13:53:06
224	3528.50	XLON	13:53:06
284	3529.00	XLON	13:54:49
499	3529.00	XLON	13:54:49
242	3529.00	XLON	13:55:10
221	3528.50	XLON	13:55:30
97	3528.00	XLON	13:56:06
398	3528.00	XLON	13:56:06
319	3527.50	XLON	13:57:50
345	3527.50	XLON	13:57:50
19	3527.50	XLON	13:57:50
65	3527.00	XLON	13:58:20
379	3527.00	XLON	13:58:29
513	3527.50	XLON	13:58:54
121	3526.50	XLON	13:58:55
75	3526.00	XLON	13:59:07
75	3526.00	XLON	13:59:26
335	3526.00	XLON	13:59:46
136	3525.00	XLON	14:00:07
14	3525.00	XLON	14:00:07
261	3525.00	XLON	14:01:22
745	3525.00	XLON	14:01:22
119	3524.00	XLON	14:02:03
22	3524.00	XLON	14:02:03
46	3524.00	XLON	14:02:12
127	3525.00	XLON	14:03:40
49	3525.00	XLON	14:03:40
224	3525.00	XLON	14:03:40
1104	3525.00	XLON	14:03:40
211	3524.50	XLON	14:03:42
1664	3526.50	XLON	14:07:36
453	3526.50	XLON	14:07:36
17	3526.50	XLON	14:07:36
1091	3527.50	XLON	14:08:59
439	3527.50	XLON	14:08:59
133	3527.00	XLON	14:09:11
148	3527.00	XLON	14:09:33
242	3527.00	XLON	14:09:36
346	3527.50	XLON	14:10:48
103	3527.50	XLON	14:10:48
346	3527.50	XLON	14:10:48
81	3527.50	XLON	14:11:43
622	3526.50	XLON	14:12:06
265	3525.50	XLON	14:12:21
184	3525.00	XLON	14:12:39
307	3527.50	XLON	14:16:10
538	3527.50	XLON	14:16:10
1646	3527.00	XLON	14:16:10
110	3526.00	XLON	14:16:39
436	3527.00	XLON	14:17:15
31	3526.00	XLON	14:17:18
187	3526.00	XLON	14:17:19
88	3526.50	XLON	14:18:07
430	3530.50	XLON	14:20:02
768	3530.50	XLON	14:20:02
249	3530.00	XLON	14:20:10
262	3530.00	XLON	14:20:10
51	3530.00	XLON	14:20:11
116	3528.50	XLON	14:20:13
91	3527.50	XLON	14:20:30
1	3527.50	XLON	14:20:30
127	3527.00	XLON	14:20:45
364	3528.50	XLON	14:21:11
51	3528.50	XLON	14:21:20
109	3529.00	XLON	14:21:28
109	3529.00	XLON	14:21:28
81	3529.00	XLON	14:21:33
945	3530.00	XLON	14:23:08
161	3530.50	XLON	14:23:16
1072	3531.50	XLON	14:24:30
4	3530.50	XLON	14:25:13
79	3530.50	XLON	14:25:13
20	3530.50	XLON	14:25:13
962	3532.50	XLON	14:25:39
24	3532.50	XLON	14:25:39
25	3535.50	XLON	14:26:25
874	3535.50	XLON	14:26:35
20	3534.50	XLON	14:27:23
189	3534.50	XLON	14:27:23
16	3534.50	XLON	14:27:23
490	3533.50	XLON	14:28:10
1378	3533.00	XLON	14:28:29
79	3532.50	XLON	14:28:58
25	3532.50	XLON	14:28:58
36	3531.50	XLON	14:29:01
25	3531.50	XLON	14:29:53
200	3531.50	XLON	14:29:53
226	3531.50	XLON	14:29:53
14	3531.50	XLON	14:29:53
908	3530.50	XLON	14:29:59
200	3530.50	XLON	14:29:59
484	3530.50	XLON	14:29:59
11	3530.50	XLON	14:30:01
128	3530.50	XLON	14:30:01
769	3530.50	XLON	14:30:01
368	3529.50	XLON	14:30:03
92	3528.00	XLON	14:30:04
138	3527.00	XLON	14:30:07
230	3526.50	XLON	14:30:17
321	3525.50	XLON	14:30:19
139	3525.50	XLON	14:30:45
597	3525.50	XLON	14:30:45
248	3525.50	XLON	14:31:16
199	3525.50	XLON	14:31:16
116	3525.50	XLON	14:31:16
816	3525.50	XLON	14:31:16
248	3524.00	XLON	14:31:33
420	3524.00	XLON	14:31:33
390	3524.00	XLON	14:31:33
781	3524.00	XLON	14:31:54
218	3522.50	XLON	14:32:05
234	3522.50	XLON	14:32:05
468	3522.50	XLON	14:32:05
505	3524.00	XLON	14:32:42
525	3523.50	XLON	14:32:44
400	3523.50	XLON	14:32:44
317	3523.50	XLON	14:32:44
92	3522.50	XLON	14:32:45
600	3523.50	XLON	14:33:14
101	3523.50	XLON	14:33:14
586	3523.50	XLON	14:33:14
92	3523.00	XLON	14:33:16
92	3522.50	XLON	14:33:21
230	3522.00	XLON	14:33:25
275	3522.50	XLON	14:33:54
100	3524.50	XLON	14:35:06
69	3524.50	XLON	14:35:31
72	3524.50	XLON	14:35:32
176	3524.50	XLON	14:35:32
1364	3524.50	XLON	14:35:32
783	3524.50	XLON	14:35:32
1386	3524.00	XLON	14:35:42
255	3522.50	XLON	14:36:06
38	3522.50	XLON	14:36:06
7	3522.00	XLON	14:36:09
606	3522.00	XLON	14:36:09
80	3520.50	XLON	14:36:12
293	3521.00	XLON	14:36:21
80	3520.50	XLON	14:36:42
249	3520.00	XLON	14:36:55
49	3520.00	XLON	14:36:56
124	3520.00	XLON	14:36:56
84	3520.00	XLON	14:36:57
235	3519.50	XLON	14:37:12
138	3519.50	XLON	14:37:12
2132	3523.00	XLON	14:38:20
1335	3524.00	XLON	14:39:45
249	3523.00	XLON	14:39:52
653	3523.00	XLON	14:39:54
100	3522.00	XLON	14:40:10
100	3522.00	XLON	14:40:10
180	3522.00	XLON	14:40:17
379	3521.00	XLON	14:40:43
30	3520.50	XLON	14:41:07
200	3520.50	XLON	14:41:07
212	3520.50	XLON	14:41:07
175	3520.50	XLON	14:41:07
1068	3521.50	XLON	14:41:33
41	3522.00	XLON	14:42:03
552	3522.00	XLON	14:42:03
90	3521.50	XLON	14:42:06
148	3521.50	XLON	14:42:06
94	3521.00	XLON	14:42:21
296	3521.00	XLON	14:42:28
84	3521.00	XLON	14:42:28
182	3522.50	XLON	14:43:14
93	3522.50	XLON	14:43:16
249	3522.50	XLON	14:43:16
473	3522.50	XLON	14:43:16
261	3522.00	XLON	14:43:40
69	3524.50	XLON	14:44:41
149	3524.50	XLON	14:44:41
1165	3524.50	XLON	14:44:41
567	3524.00	XLON	14:44:49
204	3523.00	XLON	14:45:14
3469	3525.50	XLON	14:47:46
51	3524.00	XLON	14:48:02
493	3524.00	XLON	14:48:02
218	3521.50	XLON	14:48:10
144	3521.50	XLON	14:48:12
613	3522.50	XLON	14:49:01
209	3524.50	XLON	14:51:11
55	3524.50	XLON	14:51:11
78	3524.50	XLON	14:51:11
442	3525.50	XLON	14:51:40
2855	3525.50	XLON	14:51:43
1366	3526.00	XLON	14:52:24
200	3525.50	XLON	14:53:07
511	3526.00	XLON	14:53:36
37	3526.00	XLON	14:53:36
691	3526.00	XLON	14:53:37
508	3526.50	XLON	14:54:02
124	3526.50	XLON	14:54:02
72	3526.50	XLON	14:54:03
51	3526.50	XLON	14:54:03
263	3526.50	XLON	14:54:03
2	3526.50	XLON	14:54:03
11	3526.00	XLON	14:54:23
117	3526.00	XLON	14:54:23
414	3525.50	XLON	14:54:25
61	3523.50	XLON	14:54:43
43	3523.50	XLON	14:54:43
143	3523.00	XLON	14:55:00
147	3523.00	XLON	14:55:00
373	3522.00	XLON	14:55:09
65	3523.00	XLON	14:56:00
199	3523.00	XLON	14:56:30
1667	3524.00	XLON	14:56:50
347	3523.00	XLON	14:56:58
745	3523.00	XLON	14:57:33
44	3522.50	XLON	14:58:02
51	3522.50	XLON	14:58:02
43	3522.50	XLON	14:58:02
7	3522.50	XLON	14:58:10
932	3522.00	XLON	14:58:51
2171	3524.00	XLON	15:00:17
262	3521.50	XLON	15:00:30
163	3521.50	XLON	15:00:30
93	3520.00	XLON	15:00:38
176	3520.00	XLON	15:00:38
381	3521.00	XLON	15:00:43
90	3519.50	XLON	15:00:53
42	3521.50	XLON	15:01:12
349	3521.50	XLON	15:01:12
34	3521.50	XLON	15:01:12
717	3522.50	XLON	15:01:42
421	3526.00	XLON	15:03:05
1237	3526.00	XLON	15:03:05
201	3525.00	XLON	15:03:13
38	3525.00	XLON	15:03:54
251	3525.00	XLON	15:03:54
361	3525.00	XLON	15:03:56
137	3525.00	XLON	15:04:15
99	3525.00	XLON	15:04:15
371	3525.00	XLON	15:04:15
179	3525.00	XLON	15:04:15
27	3525.50	XLON	15:04:44
183	3525.50	XLON	15:04:52
263	3525.50	XLON	15:04:52
41	3525.00	XLON	15:05:02
323	3525.00	XLON	15:05:02
155	3525.00	XLON	15:05:02
1398	3527.50	XLON	15:06:00
135	3527.00	XLON	15:06:01
113	3526.50	XLON	15:06:11
654	3527.00	XLON	15:06:36
113	3526.50	XLON	15:06:48
428	3526.50	XLON	15:07:00
113	3525.50	XLON	15:07:09
135	3525.50	XLON	15:07:13
90	3524.50	XLON	15:07:18
343	3524.00	XLON	15:07:43
199	3524.00	XLON	15:07:43
149	3523.50	XLON	15:08:12
164	3523.50	XLON	15:08:13
363	3523.50	XLON	15:08:14
158	3522.00	XLON	15:08:26
271	3521.50	XLON	15:08:42
21	3521.50	XLON	15:08:59
678	3521.50	XLON	15:09:07
186	3520.50	XLON	15:09:15
611	3522.00	XLON	15:10:09
94	3522.00	XLON	15:10:09
149	3521.50	XLON	15:10:17
283	3522.50	XLON	15:10:22
184	3522.50	XLON	15:10:27
89	3521.00	XLON	15:10:42
299	3522.00	XLON	15:10:55
194	3522.00	XLON	15:11:04
153	3521.00	XLON	15:11:23
164	3521.00	XLON	15:11:23
138	3523.00	XLON	15:12:25
1008	3523.00	XLON	15:12:28
20	3522.00	XLON	15:12:54
156	3522.00	XLON	15:12:54
79	3521.50	XLON	15:13:39
379	3521.50	XLON	15:13:39
934	3522.00	XLON	15:14:36
607	3523.00	XLON	15:15:18
345	3523.00	XLON	15:15:18
722	3522.00	XLON	15:15:26
279	3523.00	XLON	15:16:00
424	3523.00	XLON	15:16:00
93	3522.50	XLON	15:16:07
111	3522.00	XLON	15:16:56
449	3522.00	XLON	15:17:02
458	3522.00	XLON	15:17:03
1	3521.50	XLON	15:17:10
129	3521.50	XLON	15:17:10
130	3521.00	XLON	15:17:20
1573	3522.50	XLON	15:18:45
167	3521.50	XLON	15:18:48
105	3521.00	XLON	15:18:54
6	3521.00	XLON	15:18:54
111	3521.00	XLON	15:19:05
499	3522.00	XLON	15:19:30
28	3522.00	XLON	15:19:31
88	3522.00	XLON	15:19:32
87	3521.00	XLON	15:19:39
87	3520.50	XLON	15:19:49
66	3520.50	XLON	15:19:58
109	3520.50	XLON	15:19:58
603	3522.00	XLON	15:21:03
568	3522.00	XLON	15:21:03
104	3521.50	XLON	15:21:23
490	3522.50	XLON	15:21:44
209	3521.50	XLON	15:22:02
315	3520.50	XLON	15:22:12
20	3522.00	XLON	15:22:40
20	3522.00	XLON	15:22:43
20	3522.00	XLON	15:22:45
20	3522.00	XLON	15:22:48
20	3522.00	XLON	15:22:50
249	3522.00	XLON	15:22:52
122	3522.00	XLON	15:22:52
402	3522.00	XLON	15:22:53
542	3522.50	XLON	15:23:32
43	3522.00	XLON	15:23:50
100	3522.00	XLON	15:23:50
14	3522.00	XLON	15:23:50
51	3521.50	XLON	15:23:56
145	3521.50	XLON	15:23:56
118	3521.50	XLON	15:23:57
406	3522.50	XLON	15:24:31
210	3522.00	XLON	15:24:50
72	3522.00	XLON	15:24:50
856	3523.50	XLON	15:26:03
303	3523.50	XLON	15:26:03
365	3522.50	XLON	15:26:47
246	3525.50	XLON	15:28:11
1791	3525.50	XLON	15:28:11
83	3525.00	XLON	15:28:12
60	3524.50	XLON	15:28:35
39	3524.50	XLON	15:28:35
646	3525.00	XLON	15:28:58
107	3524.00	XLON	15:29:29
568	3524.00	XLON	15:30:04
249	3524.50	XLON	15:30:18
242	3524.50	XLON	15:30:18
80	3524.50	XLON	15:30:18
187	3524.50	XLON	15:30:18
137	3524.50	XLON	15:30:25
33	3524.50	XLON	15:30:25
95	3524.00	XLON	15:30:33
132	3523.50	XLON	15:30:54
398	3523.00	XLON	15:30:58
98	3522.00	XLON	15:31:00
849	3522.50	XLON	15:31:51
133	3522.50	XLON	15:31:57
104	3522.00	XLON	15:31:59
9	3522.00	XLON	15:31:59
227	3522.00	XLON	15:32:16
104	3522.00	XLON	15:32:21
67	3522.00	XLON	15:32:50
23	3521.50	XLON	15:32:52
583	3521.50	XLON	15:33:48
1098	3520.50	XLON	15:34:16
862	3522.00	XLON	15:35:01
538	3521.50	XLON	15:35:32
92	3521.00	XLON	15:36:00
504	3521.00	XLON	15:36:00
556	3520.50	XLON	15:36:12
1	3520.50	XLON	15:36:12
308	3519.50	XLON	15:36:55
351	3521.00	XLON	15:37:27
936	3521.00	XLON	15:37:27
67	3520.50	XLON	15:37:55
68	3520.50	XLON	15:37:55
307	3523.50	XLON	15:39:28
108	3523.50	XLON	15:39:28
1414	3523.50	XLON	15:39:28
145	3523.50	XLON	15:39:51
235	3523.50	XLON	15:39:52
380	3523.50	XLON	15:39:55
104	3525.00	XLON	15:40:31
760	3528.00	XLON	15:40:45
86	3526.50	XLON	15:40:50
117	3527.00	XLON	15:41:46
99	3527.00	XLON	15:41:46
115	3527.00	XLON	15:41:49
199	3527.00	XLON	15:41:51
75	3527.00	XLON	15:41:51
301	3527.50	XLON	15:42:03
195	3527.50	XLON	15:42:09
108	3527.50	XLON	15:42:09
225	3526.50	XLON	15:42:29
223	3526.00	XLON	15:43:00
254	3527.00	XLON	15:43:35
307	3527.00	XLON	15:43:36
184	3527.00	XLON	15:43:36
534	3526.50	XLON	15:43:52
259	3526.00	XLON	15:44:06
231	3526.00	XLON	15:44:10
38	3527.00	XLON	15:44:49
122	3527.00	XLON	15:44:49
223	3527.00	XLON	15:45:13
659	3526.00	XLON	15:45:28
113	3527.50	XLON	15:46:13
66	3527.50	XLON	15:46:13
82	3527.50	XLON	15:46:13
400	3527.50	XLON	15:46:13
20	3527.50	XLON	15:46:14
171	3527.50	XLON	15:46:16
36	3527.50	XLON	15:46:24
537	3528.00	XLON	15:46:51
76	3528.00	XLON	15:47:11
65	3528.50	XLON	15:47:43
640	3528.50	XLON	15:48:17
77	3528.00	XLON	15:48:23
171	3528.00	XLON	15:48:23
778	3531.50	XLON	15:49:18
39	3531.00	XLON	15:49:40
742	3531.00	XLON	15:49:41
172	3531.00	XLON	15:51:22
1031	3531.00	XLON	15:51:22
705	3530.50	XLON	15:51:23
120	3529.50	XLON	15:51:53
1582	3529.50	XLON	15:53:03
103	3529.00	XLON	15:53:21
240	3529.00	XLON	15:53:22
86	3528.50	XLON	15:53:46
809	3529.00	XLON	15:54:45
1431	3530.00	XLON	15:55:38
167	3530.00	XLON	15:56:02
3780	3534.00	XLON	16:00:01
741	3533.50	XLON	16:00:10
91	3533.00	XLON	16:00:23
796	3533.00	XLON	16:00:23
6	3533.00	XLON	16:00:23
65	3535.00	XLON	16:02:01
1549	3535.00	XLON	16:02:01
934	3535.00	XLON	16:03:00
131	3535.00	XLON	16:03:00
209	3535.00	XLON	16:03:00
2264	3536.00	XLON	16:04:28
176	3536.00	XLON	16:05:30
501	3536.00	XLON	16:05:30
851	3535.00	XLON	16:05:57
677	3534.50	XLON	16:06:17
458	3534.00	XLON	16:06:58
1091	3534.50	XLON	16:07:40
611	3534.00	XLON	16:07:52
262	3534.00	XLON	16:07:57
109	3533.00	XLON	16:08:03
131	3532.50	XLON	16:08:12
197	3532.00	XLON	16:09:13
1705	3532.00	XLON	16:10:14
103	3531.00	XLON	16:10:30
138	3531.00	XLON	16:10:31
495	3531.00	XLON	16:10:31
1113	3530.50	XLON	16:11:38
1009	3531.00	XLON	16:12:33
124	3531.00	XLON	16:12:33
244	3531.00	XLON	16:12:33
65	3531.50	XLON	16:13:01
350	3531.50	XLON	16:13:12
1038	3533.00	XLON	16:13:47
1066	3532.00	XLON	16:15:18
80	3533.50	XLON	16:16:07
794	3533.50	XLON	16:16:09
242	3532.50	XLON	16:16:29
3024	3534.00	XLON	16:18:17
7	3534.50	XLON	16:20:00
122	3534.50	XLON	16:20:04
126	3534.50	XLON	16:20:04
107	3534.50	XLON	16:20:09
1936	3534.50	XLON	16:20:09
1	3535.00	XLON	16:20:22
846	3535.00	XLON	16:20:22
228	3535.00	XLON	16:20:23
1539	3534.50	XLON	16:21:35
806	3534.00	XLON	16:22:01
366	3533.00	XLON	16:24:02
1466	3533.00	XLON	16:24:02
2724	3535.50	XLON	16:24:44
242	3535.50	XLON	16:24:52
1067	3539.50	XLON	16:25:16
2272	3539.00	XLON	16:26:22
103	3538.50	XLON	16:26:57
3855	3540.00	XLON	16:28:43
1411	3541.00	XLON	16:29:08
69	3541.00	XLON	16:29:45

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

POSFZGFFVGVGZZM

Related Shares:

FTSE 100 Latest

Value8,370.85

Change-103.89