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

7th Apr 2022 17:35

RNS Number : 7134H

Unilever PLC

07 April 2022

TRANSACTIONS IN OWN SECURITIES

7 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:	7 April 2022
Number of ordinary shares purchased:	350,000
Highest price paid per share:	GBp 3,524.0000
Lowest price paid per share:	GBp 3,486.0000
Volume weighted average price paid per share:	GBp 3,501.4893

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 67,324,191 of its ordinary shares in treasury and has 2,561,919,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,501.4893	350,000
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
442	3506.00	XLON	08:00:12
786	3512.00	XLON	08:00:31
360	3509.50	XLON	08:00:32
518	3509.50	XLON	08:00:32
460	3510.00	XLON	08:00:38
1242	3508.50	XLON	08:00:51
1237	3512.50	XLON	08:01:46
400	3512.50	XLON	08:01:46
405	3512.50	XLON	08:01:46
141	3514.50	XLON	08:01:54
347	3514.50	XLON	08:01:57
799	3514.50	XLON	08:01:58
91	3516.50	XLON	08:02:14
67	3518.00	XLON	08:02:28
61	3516.50	XLON	08:02:49
137	3516.50	XLON	08:02:49
400	3520.00	XLON	08:03:22
400	3520.00	XLON	08:03:22
628	3520.00	XLON	08:03:22
103	3519.50	XLON	08:03:31
1187	3522.50	XLON	08:03:57
584	3522.50	XLON	08:04:12
194	3519.50	XLON	08:04:15
2118	3519.00	XLON	08:04:19
1666	3520.00	XLON	08:05:02
582	3522.00	XLON	08:05:14
145	3521.50	XLON	08:05:24
147	3524.00	XLON	08:06:37
774	3524.00	XLON	08:06:37
321	3522.50	XLON	08:06:43
231	3521.00	XLON	08:07:05
121	3519.00	XLON	08:07:19
205	3514.50	XLON	08:07:46
327	3515.00	XLON	08:08:36
265	3513.50	XLON	08:08:57
4	3511.00	XLON	08:09:59
97	3511.00	XLON	08:09:59
1165	3523.00	XLON	08:10:47
392	3521.00	XLON	08:10:58
26	3519.00	XLON	08:11:01
85	3521.00	XLON	08:11:20
381	3521.00	XLON	08:11:28
100	3520.50	XLON	08:11:50
14	3520.50	XLON	08:11:51
71	3522.00	XLON	08:11:59
64	3522.00	XLON	08:12:01
100	3518.50	XLON	08:12:15
1	3518.50	XLON	08:12:15
83	3519.50	XLON	08:12:41
141	3520.00	XLON	08:13:03
86	3519.50	XLON	08:14:09
74	3519.50	XLON	08:14:16
93	3516.50	XLON	08:14:34
80	3517.50	XLON	08:15:22
777	3519.50	XLON	08:15:39
291	3518.50	XLON	08:15:53
197	3518.00	XLON	08:15:57
158	3517.00	XLON	08:16:10
440	3516.00	XLON	08:16:11
314	3519.00	XLON	08:16:27
157	3519.50	XLON	08:16:40
126	3518.00	XLON	08:17:06
400	3516.00	XLON	08:17:27
129	3516.00	XLON	08:17:27
12	3515.00	XLON	08:17:43
167	3515.00	XLON	08:17:55
90	3514.00	XLON	08:18:09
97	3513.00	XLON	08:18:29
161	3513.00	XLON	08:19:26
113	3513.50	XLON	08:19:40
97	3511.50	XLON	08:19:48
173	3513.00	XLON	08:20:22
165	3512.00	XLON	08:20:33
278	3513.50	XLON	08:21:04
189	3513.00	XLON	08:21:25
237	3512.00	XLON	08:21:47
98	3510.50	XLON	08:22:04
77	3510.50	XLON	08:22:30
117	3512.50	XLON	08:23:17
81	3511.50	XLON	08:23:36
122	3512.50	XLON	08:24:57
96	3513.00	XLON	08:25:08
141	3511.00	XLON	08:25:11
127	3510.50	XLON	08:25:47
335	3511.00	XLON	08:27:00
107	3511.00	XLON	08:27:00
243	3511.00	XLON	08:27:00
746	3510.50	XLON	08:27:10
56	3509.00	XLON	08:27:47
682	3509.00	XLON	08:27:47
615	3507.50	XLON	08:28:03
89	3507.50	XLON	08:28:03
548	3507.50	XLON	08:28:09
630	3508.00	XLON	08:28:24
302	3509.00	XLON	08:28:44
440	3510.00	XLON	08:29:05
33	3511.00	XLON	08:29:19
475	3510.00	XLON	08:29:42
340	3509.50	XLON	08:30:00
746	3512.00	XLON	08:30:18
202	3512.00	XLON	08:30:24
482	3512.00	XLON	08:30:35
452	3510.50	XLON	08:31:05
182	3510.50	XLON	08:31:05
214	3512.00	XLON	08:31:25
105	3510.50	XLON	08:31:32
81	3510.00	XLON	08:31:33
136	3510.00	XLON	08:32:12
186	3511.50	XLON	08:32:29
155	3510.50	XLON	08:32:31
53	3510.50	XLON	08:32:31
15	3510.00	XLON	08:32:47
131	3510.00	XLON	08:32:47
132	3511.00	XLON	08:33:14
134	3510.00	XLON	08:33:24
84	3509.50	XLON	08:33:38
94	3510.50	XLON	08:33:57
314	3510.00	XLON	08:35:16
185	3509.50	XLON	08:35:19
170	3508.50	XLON	08:35:43
76	3507.00	XLON	08:35:53
222	3507.50	XLON	08:36:21
116	3506.50	XLON	08:36:33
383	3508.50	XLON	08:37:46
289	3508.50	XLON	08:38:16
356	3508.50	XLON	08:39:03
173	3510.00	XLON	08:39:54
97	3509.50	XLON	08:40:19
109	3508.50	XLON	08:40:23
141	3507.50	XLON	08:40:28
79	3506.00	XLON	08:41:05
57	3506.00	XLON	08:41:05
117	3505.00	XLON	08:41:15
150	3503.50	XLON	08:41:36
92	3502.50	XLON	08:42:00
21	3501.50	XLON	08:42:01
15	3501.50	XLON	08:42:14
142	3501.50	XLON	08:42:14
100	3500.50	XLON	08:42:24
161	3499.50	XLON	08:42:32
98	3500.00	XLON	08:43:07
137	3499.00	XLON	08:43:36
163	3498.00	XLON	08:45:00
157	3497.00	XLON	08:45:06
422	3496.00	XLON	08:45:56
154	3495.00	XLON	08:46:31
96	3496.00	XLON	08:46:54
74	3493.50	XLON	08:47:42
21	3495.50	XLON	08:48:53
296	3495.50	XLON	08:48:53
79	3494.00	XLON	08:49:01
365	3495.00	XLON	08:49:18
91	3494.50	XLON	08:49:48
125	3495.50	XLON	08:51:20
871	3497.50	XLON	08:52:37
83	3497.50	XLON	08:52:54
179	3497.50	XLON	08:52:54
106	3497.00	XLON	08:55:46
24	3497.00	XLON	08:55:46
154	3497.50	XLON	08:57:20
309	3497.50	XLON	08:57:50
78	3496.50	XLON	08:58:12
116	3498.50	XLON	08:59:01
140	3498.50	XLON	08:59:01
88	3498.00	XLON	08:59:21
10	3502.50	XLON	09:00:24
15	3502.50	XLON	09:00:25
152	3502.50	XLON	09:00:25
147	3501.00	XLON	09:01:30
120	3502.00	XLON	09:02:25
486	3502.00	XLON	09:02:48
224	3500.50	XLON	09:02:57
115	3499.50	XLON	09:03:54
19	3499.50	XLON	09:03:54
58	3497.50	XLON	09:04:00
316	3497.50	XLON	09:04:00
144	3498.50	XLON	09:04:21
658	3498.50	XLON	09:04:21
286	3498.00	XLON	09:04:33
211	3498.50	XLON	09:04:43
82	3498.50	XLON	09:05:11
184	3499.00	XLON	09:05:33
225	3498.50	XLON	09:05:40
283	3498.00	XLON	09:06:15
118	3496.50	XLON	09:06:24
100	3496.00	XLON	09:06:28
25	3496.00	XLON	09:06:30
28	3499.50	XLON	09:09:18
400	3499.50	XLON	09:09:18
284	3499.50	XLON	09:09:18
392	3500.50	XLON	09:09:23
262	3500.00	XLON	09:10:05
150	3498.50	XLON	09:10:30
284	3498.50	XLON	09:10:30
210	3497.50	XLON	09:10:40
91	3496.50	XLON	09:11:01
99	3494.00	XLON	09:11:55
50	3494.00	XLON	09:11:56
15	3494.00	XLON	09:11:56
200	3493.50	XLON	09:14:22
13	3493.50	XLON	09:14:22
84	3493.00	XLON	09:15:20
183	3499.00	XLON	09:18:27
95	3498.50	XLON	09:19:35
387	3498.50	XLON	09:19:35
182	3498.00	XLON	09:19:59
100	3499.00	XLON	09:20:25
425	3500.00	XLON	09:22:07
100	3500.00	XLON	09:22:07
90	3499.50	XLON	09:22:41
103	3499.50	XLON	09:22:41
105	3499.50	XLON	09:23:02
441	3504.50	XLON	09:26:08
198	3505.50	XLON	09:26:40
366	3505.50	XLON	09:26:40
185	3506.00	XLON	09:28:00
391	3506.00	XLON	09:28:00
170	3505.50	XLON	09:28:10
43	3505.50	XLON	09:28:10
116	3505.00	XLON	09:28:10
46	3505.00	XLON	09:28:10
70	3504.50	XLON	09:28:13
151	3504.50	XLON	09:28:38
123	3503.50	XLON	09:28:42
330	3503.50	XLON	09:28:42
81	3502.50	XLON	09:29:20
57	3502.50	XLON	09:29:20
101	3502.50	XLON	09:29:20
4	3502.50	XLON	09:29:20
18	3502.50	XLON	09:29:20
194	3502.50	XLON	09:29:26
160	3502.00	XLON	09:29:26
132	3501.50	XLON	09:29:42
12	3501.50	XLON	09:29:44
86	3501.50	XLON	09:29:48
83	3501.00	XLON	09:29:48
51	3501.00	XLON	09:29:48
65	3501.00	XLON	09:29:48
39	3502.00	XLON	09:30:03
142	3502.00	XLON	09:30:03
41	3501.50	XLON	09:30:07
102	3501.50	XLON	09:30:12
103	3502.00	XLON	09:30:42
3	3502.00	XLON	09:30:47
97	3502.00	XLON	09:30:59
206	3502.00	XLON	09:31:00
136	3502.00	XLON	09:31:00
100	3501.00	XLON	09:31:41
23	3501.00	XLON	09:31:41
88	3501.50	XLON	09:32:01
77	3501.50	XLON	09:32:15
186	3501.50	XLON	09:32:15
206	3501.50	XLON	09:32:15
201	3501.00	XLON	09:32:20
63	3501.00	XLON	09:33:39
254	3501.00	XLON	09:33:39
300	3501.00	XLON	09:33:39
23	3501.00	XLON	09:33:39
29	3499.50	XLON	09:33:54
80	3499.50	XLON	09:33:54
100	3499.50	XLON	09:33:54
82	3499.50	XLON	09:34:02
109	3499.50	XLON	09:34:02
106	3499.50	XLON	09:34:02
131	3499.00	XLON	09:34:20
129	3498.50	XLON	09:34:22
3	3498.50	XLON	09:34:41
600	3499.00	XLON	09:35:42
203	3498.00	XLON	09:35:49
109	3498.50	XLON	09:38:06
460	3498.50	XLON	09:38:06
150	3498.50	XLON	09:38:06
178	3497.50	XLON	09:38:08
38	3497.50	XLON	09:38:08
113	3497.00	XLON	09:38:24
172	3498.00	XLON	09:39:02
261	3497.50	XLON	09:39:42
487	3497.50	XLON	09:39:57
87	3497.50	XLON	09:39:57
83	3496.50	XLON	09:39:58
244	3496.50	XLON	09:41:06
225	3496.00	XLON	09:41:59
388	3496.00	XLON	09:41:59
46	3497.00	XLON	09:42:38
260	3497.00	XLON	09:42:38
274	3497.00	XLON	09:43:02
113	3498.00	XLON	09:43:33
47	3497.50	XLON	09:43:33
43	3497.50	XLON	09:43:33
23	3497.50	XLON	09:43:40
259	3496.50	XLON	09:44:12
500	3500.50	XLON	09:45:31
124	3499.50	XLON	09:45:48
340	3499.50	XLON	09:45:48
21	3499.00	XLON	09:45:57
3	3499.00	XLON	09:46:03
68	3499.00	XLON	09:46:03
79	3499.00	XLON	09:46:03
150	3498.50	XLON	09:46:18
37	3498.50	XLON	09:46:18
129	3498.50	XLON	09:46:18
144	3497.00	XLON	09:47:03
1	3497.00	XLON	09:47:03
119	3495.00	XLON	09:47:09
582	3496.00	XLON	09:47:54
320	3495.00	XLON	09:48:09
159	3494.50	XLON	09:48:25
554	3497.50	XLON	09:49:56
439	3499.00	XLON	09:50:34
602	3498.00	XLON	09:50:54
296	3496.50	XLON	09:50:57
165	3496.00	XLON	09:51:15
95	3496.00	XLON	09:51:15
146	3496.00	XLON	09:51:15
150	3496.00	XLON	09:51:15
160	3497.50	XLON	09:52:19
300	3498.50	XLON	09:52:55
108	3500.00	XLON	09:54:50
58	3500.00	XLON	09:54:50
56	3500.00	XLON	09:54:50
94	3500.00	XLON	09:54:50
64	3500.00	XLON	09:54:50
648	3499.50	XLON	09:54:50
79	3499.50	XLON	09:54:50
23	3498.00	XLON	09:54:58
269	3498.00	XLON	09:54:58
152	3497.50	XLON	09:54:58
34	3500.50	XLON	09:57:19
215	3500.50	XLON	09:57:20
62	3500.50	XLON	09:57:20
24	3500.50	XLON	09:57:21
50	3500.50	XLON	09:57:22
1036	3500.50	XLON	09:58:16
42	3500.00	XLON	09:58:16
18	3500.00	XLON	09:58:16
440	3500.00	XLON	09:58:16
17	3500.00	XLON	09:58:16
736	3500.00	XLON	09:58:16
1240	3502.50	XLON	10:00:19
272	3503.50	XLON	10:02:01
27	3503.00	XLON	10:02:29
94	3503.00	XLON	10:02:29
268	3503.00	XLON	10:02:29
94	3503.00	XLON	10:02:29
150	3503.50	XLON	10:03:31
209	3503.50	XLON	10:03:31
50	3502.00	XLON	10:03:34
41	3502.00	XLON	10:03:54
98	3500.00	XLON	10:04:50
112	3500.00	XLON	10:04:51
248	3498.00	XLON	10:05:28
268	3497.00	XLON	10:05:58
100	3497.50	XLON	10:06:16
142	3497.50	XLON	10:06:16
111	3497.00	XLON	10:07:27
154	3496.00	XLON	10:08:34
8	3496.00	XLON	10:08:34
26	3495.00	XLON	10:08:54
24	3495.00	XLON	10:08:55
205	3495.00	XLON	10:08:55
158	3494.50	XLON	10:09:17
106	3493.00	XLON	10:09:53
88	3493.00	XLON	10:09:53
166	3493.50	XLON	10:12:03
145	3493.50	XLON	10:12:03
137	3492.50	XLON	10:12:09
354	3493.00	XLON	10:13:02
95	3493.50	XLON	10:14:08
285	3493.50	XLON	10:14:14
100	3493.50	XLON	10:14:44
44	3493.50	XLON	10:14:44
100	3493.00	XLON	10:15:37
109	3492.00	XLON	10:16:13
32	3492.00	XLON	10:16:13
78	3492.00	XLON	10:16:13
111	3492.00	XLON	10:16:13
170	3491.50	XLON	10:16:31
11	3491.50	XLON	10:16:31
672	3492.00	XLON	10:17:31
560	3492.50	XLON	10:17:45
318	3492.00	XLON	10:18:16
262	3491.50	XLON	10:18:42
140	3491.50	XLON	10:18:42
50	3490.50	XLON	10:19:25
100	3490.50	XLON	10:19:25
10	3490.50	XLON	10:19:25
155	3491.00	XLON	10:20:25
41	3491.00	XLON	10:20:25
507	3491.00	XLON	10:20:25
87	3491.00	XLON	10:20:25
191	3491.00	XLON	10:20:25
143	3492.00	XLON	10:20:53
171	3491.50	XLON	10:21:18
275	3492.50	XLON	10:21:56
17	3492.50	XLON	10:21:56
511	3493.00	XLON	10:22:55
605	3492.50	XLON	10:22:59
1088	3493.50	XLON	10:23:31
616	3493.50	XLON	10:23:31
166	3493.50	XLON	10:23:52
285	3493.50	XLON	10:23:52
468	3494.00	XLON	10:24:24
280	3493.00	XLON	10:25:31
218	3493.00	XLON	10:26:09
47	3493.00	XLON	10:26:09
71	3493.00	XLON	10:26:09
111	3494.00	XLON	10:27:10
55	3493.00	XLON	10:27:32
143	3493.00	XLON	10:27:41
32	3495.50	XLON	10:28:59
65	3496.00	XLON	10:29:19
423	3496.00	XLON	10:29:19
374	3496.00	XLON	10:29:19
770	3496.00	XLON	10:30:11
44	3495.00	XLON	10:30:16
1051	3495.00	XLON	10:30:16
157	3494.50	XLON	10:30:21
265	3494.50	XLON	10:30:21
150	3494.00	XLON	10:30:34
119	3495.00	XLON	10:30:41
277	3497.00	XLON	10:32:18
305	3497.00	XLON	10:32:19
42	3497.00	XLON	10:32:19
1341	3497.00	XLON	10:32:19
184	3498.50	XLON	10:32:34
249	3498.50	XLON	10:32:34
234	3498.50	XLON	10:32:34
70	3497.50	XLON	10:32:36
92	3497.50	XLON	10:32:36
66	3497.50	XLON	10:32:36
26	3497.50	XLON	10:33:11
2347	3501.00	XLON	10:36:36
57	3501.00	XLON	10:36:36
1222	3502.00	XLON	10:38:27
563	3502.00	XLON	10:38:49
40	3501.50	XLON	10:38:51
96	3501.50	XLON	10:38:51
256	3501.50	XLON	10:38:51
346	3502.00	XLON	10:39:27
145	3501.00	XLON	10:40:00
180	3500.50	XLON	10:41:23
491	3500.50	XLON	10:41:23
242	3499.00	XLON	10:41:27
981	3499.50	XLON	10:43:29
392	3499.00	XLON	10:44:39
27	3499.00	XLON	10:44:39
274	3500.50	XLON	10:45:37
133	3500.00	XLON	10:46:12
133	3499.50	XLON	10:47:11
55	3499.50	XLON	10:47:20
112	3499.50	XLON	10:47:20
124	3499.00	XLON	10:47:31
222	3500.00	XLON	10:48:53
138	3500.00	XLON	10:49:16
72	3498.50	XLON	10:52:25
103	3500.00	XLON	10:53:43
248	3499.00	XLON	10:53:45
100	3499.00	XLON	10:53:45
154	3499.00	XLON	10:54:03
370	3498.50	XLON	10:54:08
58	3498.50	XLON	10:54:45
186	3497.50	XLON	10:55:14
82	3497.50	XLON	10:56:32
418	3497.50	XLON	10:56:32
759	3500.50	XLON	10:59:24
46	3500.50	XLON	10:59:24
367	3500.50	XLON	10:59:24
176	3500.50	XLON	11:01:24
104	3500.50	XLON	11:02:13
292	3500.50	XLON	11:02:13
8	3500.50	XLON	11:02:13
435	3501.00	XLON	11:02:53
144	3500.50	XLON	11:03:53
173	3500.00	XLON	11:04:05
179	3500.00	XLON	11:04:05
168	3500.50	XLON	11:06:06
201	3500.50	XLON	11:06:07
201	3500.50	XLON	11:06:08
191	3500.50	XLON	11:06:09
450	3500.00	XLON	11:06:54
176	3499.50	XLON	11:07:46
623	3501.00	XLON	11:08:53
336	3500.50	XLON	11:08:53
104	3500.00	XLON	11:09:03
133	3500.00	XLON	11:09:50
65	3500.50	XLON	11:10:06
31	3500.50	XLON	11:10:06
336	3501.00	XLON	11:11:25
204	3500.50	XLON	11:13:08
131	3500.50	XLON	11:13:08
530	3500.50	XLON	11:13:15
123	3501.50	XLON	11:14:33
94	3501.50	XLON	11:14:33
100	3501.50	XLON	11:14:33
150	3501.50	XLON	11:14:33
150	3501.50	XLON	11:14:33
100	3501.50	XLON	11:14:33
100	3501.50	XLON	11:14:33
52	3501.50	XLON	11:14:33
39	3501.50	XLON	11:14:38
35	3501.50	XLON	11:14:38
219	3501.50	XLON	11:14:38
16	3501.50	XLON	11:14:38
19	3501.50	XLON	11:14:38
994	3504.00	XLON	11:18:49
109	3504.00	XLON	11:18:49
51	3508.00	XLON	11:22:25
1350	3510.00	XLON	11:23:56
87	3510.00	XLON	11:24:43
63	3510.00	XLON	11:24:43
4	3510.00	XLON	11:24:43
21	3510.00	XLON	11:24:43
39	3510.00	XLON	11:24:43
36	3510.00	XLON	11:24:43
249	3510.00	XLON	11:24:43
101	3510.00	XLON	11:24:43
213	3509.50	XLON	11:24:43
31	3509.00	XLON	11:24:44
133	3509.00	XLON	11:24:44
512	3509.00	XLON	11:25:31
324	3509.00	XLON	11:25:31
453	3509.00	XLON	11:26:32
47	3509.00	XLON	11:26:32
176	3509.00	XLON	11:26:32
175	3509.00	XLON	11:26:33
54	3509.00	XLON	11:26:34
347	3508.50	XLON	11:26:48
956	3507.50	XLON	11:27:47
551	3507.00	XLON	11:29:28
113	3507.00	XLON	11:29:42
82	3507.00	XLON	11:29:42
91	3507.00	XLON	11:30:01
35	3507.00	XLON	11:30:01
107	3507.00	XLON	11:30:01
100	3507.00	XLON	11:31:02
21	3507.00	XLON	11:31:02
95	3507.00	XLON	11:31:03
416	3506.50	XLON	11:31:10
210	3506.00	XLON	11:31:27
669	3506.00	XLON	11:31:27
224	3506.00	XLON	11:31:29
18	3506.00	XLON	11:31:30
147	3506.00	XLON	11:31:30
170	3510.50	XLON	11:34:42
3383	3510.50	XLON	11:34:42
100	3511.50	XLON	11:35:23
100	3511.50	XLON	11:35:23
150	3511.50	XLON	11:35:23
112	3511.50	XLON	11:35:23
392	3511.50	XLON	11:35:23
545	3511.50	XLON	11:35:23
626	3511.50	XLON	11:35:23
6	3512.50	XLON	11:36:37
40	3512.50	XLON	11:36:37
494	3512.50	XLON	11:36:37
70	3512.50	XLON	11:36:37
98	3512.50	XLON	11:36:37
122	3511.50	XLON	11:37:19
225	3511.50	XLON	11:37:19
44	3511.00	XLON	11:38:07
167	3511.00	XLON	11:38:07
53	3511.00	XLON	11:38:07
150	3510.00	XLON	11:38:12
159	3510.00	XLON	11:38:12
130	3510.00	XLON	11:39:19
204	3510.00	XLON	11:39:19
10	3511.00	XLON	11:41:57
150	3511.00	XLON	11:41:57
656	3511.00	XLON	11:41:57
242	3510.50	XLON	11:42:14
419	3510.00	XLON	11:42:32
101	3510.00	XLON	11:42:43
100	3509.50	XLON	11:43:22
201	3509.00	XLON	11:43:39
299	3510.00	XLON	11:44:22
44	3510.00	XLON	11:44:22
174	3510.00	XLON	11:45:12
170	3510.00	XLON	11:45:12
204	3512.00	XLON	11:46:07
281	3511.00	XLON	11:46:59
400	3511.00	XLON	11:47:23
56	3511.00	XLON	11:47:23
92	3510.50	XLON	11:47:47
978	3509.50	XLON	11:50:08
469	3511.00	XLON	11:51:07
91	3509.50	XLON	11:51:50
182	3511.50	XLON	11:56:15
663	3511.50	XLON	11:56:15
97	3511.50	XLON	11:56:15
45	3511.00	XLON	11:56:24
150	3511.00	XLON	11:56:24
271	3511.00	XLON	11:56:24
395	3511.00	XLON	11:59:01
407	3510.50	XLON	12:00:32
194	3509.00	XLON	12:00:47
182	3508.50	XLON	12:01:49
95	3508.00	XLON	12:02:17
186	3507.50	XLON	12:02:45
172	3508.50	XLON	12:03:28
248	3508.50	XLON	12:03:28
224	3507.50	XLON	12:03:40
12	3506.50	XLON	12:04:02
17	3507.00	XLON	12:05:37
108	3507.00	XLON	12:06:07
44	3507.00	XLON	12:06:07
396	3507.00	XLON	12:06:07
306	3506.50	XLON	12:06:24
301	3506.00	XLON	12:06:31
1192	3506.00	XLON	12:06:31
154	3506.00	XLON	12:06:31
541	3505.00	XLON	12:07:06
22	3504.50	XLON	12:07:07
143	3504.50	XLON	12:07:07
71	3504.50	XLON	12:07:15
29	3504.50	XLON	12:07:15
29	3504.50	XLON	12:07:24
14	3504.50	XLON	12:07:36
440	3503.50	XLON	12:07:44
127	3505.00	XLON	12:08:01
35	3506.00	XLON	12:08:11
100	3515.50	XLON	12:08:22
58	3515.50	XLON	12:08:23
97	3519.00	XLON	12:08:35
82	3518.00	XLON	12:08:48
97	3517.00	XLON	12:08:58
16	3515.50	XLON	12:09:14
80	3515.50	XLON	12:09:14
3	3515.50	XLON	12:09:14
100	3513.50	XLON	12:09:31
3	3513.50	XLON	12:09:41
110	3512.00	XLON	12:09:41
90	3508.50	XLON	12:10:01
90	3505.50	XLON	12:10:16
136	3506.00	XLON	12:10:35
96	3506.00	XLON	12:10:50
105	3508.50	XLON	12:11:17
63	3508.50	XLON	12:11:19
90	3507.00	XLON	12:11:34
174	3509.50	XLON	12:12:00
136	3511.50	XLON	12:12:20
90	3510.00	XLON	12:12:31
187	3511.00	XLON	12:13:04
36	3511.00	XLON	12:13:15
48	3511.00	XLON	12:13:15
100	3509.00	XLON	12:13:31
3	3509.00	XLON	12:13:38
129	3509.00	XLON	12:14:08
268	3510.50	XLON	12:15:05
220	3510.50	XLON	12:15:05
91	3508.50	XLON	12:15:43
317	3507.50	XLON	12:16:25
150	3507.00	XLON	12:17:01
40	3507.00	XLON	12:17:01
109	3508.00	XLON	12:19:05
758	3508.00	XLON	12:19:05
262	3507.50	XLON	12:19:44
235	3507.00	XLON	12:20:35
344	3507.00	XLON	12:21:08
168	3506.00	XLON	12:21:41
107	3505.00	XLON	12:22:10
172	3505.00	XLON	12:22:10
71	3505.00	XLON	12:22:10
108	3504.50	XLON	12:23:23
368	3503.50	XLON	12:24:03
38	3503.50	XLON	12:24:24
47	3503.50	XLON	12:24:24
162	3503.50	XLON	12:24:32
19	3503.50	XLON	12:24:33
124	3503.00	XLON	12:24:54
118	3502.50	XLON	12:24:55
384	3502.50	XLON	12:25:13
136	3502.00	XLON	12:27:45
364	3502.00	XLON	12:27:45
110	3500.00	XLON	12:30:49
687	3500.00	XLON	12:30:52
377	3500.00	XLON	12:30:52
49	3500.00	XLON	12:34:09
11	3500.00	XLON	12:35:37
50	3500.00	XLON	12:36:09
1088	3500.00	XLON	12:36:09
787	3500.00	XLON	12:36:09
3	3498.50	XLON	12:36:59
76	3498.50	XLON	12:37:06
65	3498.50	XLON	12:37:08
118	3498.50	XLON	12:37:09
59	3498.50	XLON	12:37:09
118	3498.50	XLON	12:37:09
845	3498.50	XLON	12:39:57
958	3501.00	XLON	12:41:36
98	3500.50	XLON	12:43:15
419	3500.50	XLON	12:43:15
174	3500.00	XLON	12:46:24
261	3500.00	XLON	12:46:52
1125	3500.00	XLON	12:46:52
254	3500.00	XLON	12:48:20
447	3500.00	XLON	12:48:20
208	3499.50	XLON	12:48:45
187	3499.50	XLON	12:49:02
125	3499.00	XLON	12:49:29
192	3498.50	XLON	12:49:31
213	3500.00	XLON	12:50:07
906	3501.50	XLON	12:52:37
612	3502.00	XLON	12:54:02
202	3502.00	XLON	12:55:12
141	3501.50	XLON	12:56:44
44	3501.50	XLON	12:56:44
201	3501.50	XLON	12:57:02
8	3501.50	XLON	12:57:03
344	3501.50	XLON	12:57:03
51	3501.50	XLON	12:57:03
100	3501.50	XLON	13:00:58
341	3501.50	XLON	13:01:05
94	3501.50	XLON	13:01:05
587	3501.50	XLON	13:01:24
63	3501.50	XLON	13:01:24
963	3501.50	XLON	13:01:24
121	3500.00	XLON	13:02:15
102	3500.00	XLON	13:02:27
83	3500.00	XLON	13:04:38
767	3500.00	XLON	13:04:55
292	3499.50	XLON	13:05:04
148	3499.00	XLON	13:05:56
52	3499.00	XLON	13:05:56
103	3499.00	XLON	13:06:45
215	3499.50	XLON	13:10:03
109	3499.50	XLON	13:10:03
12	3498.50	XLON	13:10:04
191	3498.50	XLON	13:10:04
151	3497.50	XLON	13:11:10
92	3496.50	XLON	13:12:09
336	3496.50	XLON	13:12:33
331	3497.00	XLON	13:15:35
97	3496.50	XLON	13:15:39
35	3496.50	XLON	13:15:41
131	3495.50	XLON	13:16:13
167	3497.50	XLON	13:20:01
347	3497.50	XLON	13:20:23
136	3497.50	XLON	13:20:23
326	3497.00	XLON	13:22:00
87	3496.50	XLON	13:23:25
30	3496.50	XLON	13:23:25
93	3496.50	XLON	13:23:25
13	3496.50	XLON	13:23:25
107	3496.50	XLON	13:23:25
106	3495.50	XLON	13:24:57
457	3495.00	XLON	13:25:43
191	3494.00	XLON	13:26:43
100	3494.00	XLON	13:26:43
163	3494.00	XLON	13:26:44
232	3494.00	XLON	13:26:44
118	3493.00	XLON	13:27:02
20	3493.00	XLON	13:27:44
146	3493.00	XLON	13:27:44
6	3493.00	XLON	13:27:45
117	3493.00	XLON	13:27:45
142	3492.50	XLON	13:27:58
286	3492.50	XLON	13:27:58
46	3492.00	XLON	13:30:11
101	3492.00	XLON	13:30:11
87	3492.00	XLON	13:30:11
223	3492.00	XLON	13:30:11
19	3492.00	XLON	13:30:11
111	3492.00	XLON	13:30:11
184	3492.00	XLON	13:30:11
207	3491.00	XLON	13:30:26
169	3491.00	XLON	13:30:26
109	3490.50	XLON	13:30:28
145	3490.50	XLON	13:30:53
161	3490.50	XLON	13:31:16
79	3490.00	XLON	13:31:58
265	3494.50	XLON	13:35:10
129	3494.50	XLON	13:35:11
124	3494.50	XLON	13:35:11
202	3497.50	XLON	13:37:03
264	3497.50	XLON	13:37:03
3	3497.00	XLON	13:37:27
114	3497.00	XLON	13:37:27
84	3496.50	XLON	13:37:29
41	3496.50	XLON	13:37:29
81	3499.50	XLON	13:38:45
91	3500.00	XLON	13:40:38
18	3500.00	XLON	13:40:38
67	3500.00	XLON	13:40:38
203	3501.00	XLON	13:41:11
249	3501.00	XLON	13:42:14
224	3500.50	XLON	13:44:52
69	3501.00	XLON	13:46:06
81	3501.00	XLON	13:46:07
584	3501.00	XLON	13:46:07
81	3501.00	XLON	13:46:07
227	3501.50	XLON	13:46:45
735	3501.50	XLON	13:47:18
830	3502.00	XLON	13:48:36
61	3501.00	XLON	13:48:46
121	3501.00	XLON	13:48:46
250	3501.00	XLON	13:48:46
25	3501.50	XLON	13:50:25
68	3501.50	XLON	13:51:44
32	3501.50	XLON	13:51:48
127	3501.50	XLON	13:51:48
376	3501.50	XLON	13:51:48
158	3500.50	XLON	13:52:30
572	3500.00	XLON	13:52:42
11	3500.00	XLON	13:53:35
22	3500.00	XLON	13:53:35
63	3500.00	XLON	13:53:35
1185	3500.00	XLON	13:53:50
18	3499.00	XLON	13:53:58
228	3499.00	XLON	13:54:01
440	3499.00	XLON	13:54:01
102	3498.50	XLON	13:54:01
144	3498.50	XLON	13:54:02
99	3497.50	XLON	13:54:05
438	3496.00	XLON	13:54:06
163	3496.00	XLON	13:54:06
30	3496.00	XLON	13:54:08
124	3496.00	XLON	13:54:08
65	3498.00	XLON	13:54:29
97	3498.00	XLON	13:54:29
180	3498.00	XLON	13:55:08
150	3498.00	XLON	13:55:08
426	3498.00	XLON	13:55:08
303	3498.00	XLON	13:55:08
454	3498.00	XLON	13:55:34
1	3498.00	XLON	13:55:34
314	3497.50	XLON	13:55:56
101	3497.50	XLON	13:55:57
94	3498.50	XLON	13:56:35
29	3498.50	XLON	13:56:35
32	3498.50	XLON	13:56:36
52	3498.50	XLON	13:56:44
577	3498.50	XLON	13:57:37
576	3497.50	XLON	13:57:58
168	3498.50	XLON	13:58:07
399	3498.50	XLON	13:58:07
344	3497.50	XLON	13:58:21
528	3496.00	XLON	13:58:44
319	3496.50	XLON	13:59:16
468	3496.00	XLON	13:59:31
259	3495.50	XLON	13:59:51
123	3495.00	XLON	13:59:52
132	3495.00	XLON	13:59:52
466	3494.50	XLON	14:01:25
91	3494.50	XLON	14:01:25
315	3494.50	XLON	14:01:25
445	3495.00	XLON	14:01:36
949	3494.50	XLON	14:01:41
1826	3495.50	XLON	14:02:51
2008	3494.00	XLON	14:03:17
711	3493.00	XLON	14:03:59
471	3491.50	XLON	14:04:04
2139	3491.50	XLON	14:04:55
401	3491.00	XLON	14:05:26
97	3490.50	XLON	14:05:48
97	3489.50	XLON	14:06:22
192	3489.00	XLON	14:07:07
365	3488.50	XLON	14:07:21
1182	3486.50	XLON	14:07:29
97	3486.00	XLON	14:07:35
175	3487.00	XLON	14:09:49
200	3487.00	XLON	14:09:49
100	3487.00	XLON	14:09:49
65	3487.00	XLON	14:09:52
100	3487.00	XLON	14:09:52
16	3487.00	XLON	14:10:16
100	3487.00	XLON	14:10:16
1857	3491.50	XLON	14:14:11
951	3491.50	XLON	14:14:11
104	3491.00	XLON	14:14:11
171	3492.00	XLON	14:15:22
918	3491.50	XLON	14:15:46
792	3491.50	XLON	14:15:46
264	3489.00	XLON	14:15:49
81	3489.00	XLON	14:15:53
102	3488.50	XLON	14:16:09
375	3490.00	XLON	14:18:52
516	3490.00	XLON	14:18:52
501	3491.00	XLON	14:19:42
147	3490.50	XLON	14:19:50
95	3490.50	XLON	14:20:00
1093	3491.50	XLON	14:21:08
266	3491.50	XLON	14:21:08
12	3490.50	XLON	14:21:26
286	3491.50	XLON	14:22:32
184	3491.50	XLON	14:22:52
866	3491.50	XLON	14:22:59
5	3491.50	XLON	14:23:27
77	3491.50	XLON	14:23:28
318	3491.50	XLON	14:23:47
8	3491.50	XLON	14:23:47
72	3491.50	XLON	14:23:47
28	3491.50	XLON	14:23:47
23	3491.50	XLON	14:23:47
200	3493.00	XLON	14:26:48
121	3493.00	XLON	14:26:48
25	3493.00	XLON	14:26:48
1000	3493.00	XLON	14:26:48
300	3493.00	XLON	14:26:48
1243	3492.50	XLON	14:27:00
873	3492.50	XLON	14:27:00
87	3491.00	XLON	14:27:09
139	3490.50	XLON	14:27:44
400	3490.00	XLON	14:28:26
605	3490.00	XLON	14:28:26
133	3490.50	XLON	14:28:48
149	3490.50	XLON	14:28:48
71	3490.50	XLON	14:28:48
133	3490.50	XLON	14:28:48
143	3492.00	XLON	14:29:14
273	3492.00	XLON	14:29:57
2727	3491.50	XLON	14:30:04
140	3491.00	XLON	14:30:16
140	3491.00	XLON	14:30:16
50	3491.00	XLON	14:30:16
499	3489.50	XLON	14:30:19
66	3489.50	XLON	14:30:19
141	3490.00	XLON	14:30:26
100	3490.00	XLON	14:30:26
41	3490.00	XLON	14:30:26
87	3489.50	XLON	14:30:44
295	3489.50	XLON	14:30:44
184	3489.50	XLON	14:30:44
73	3489.50	XLON	14:30:55
680	3489.50	XLON	14:30:55
236	3488.50	XLON	14:31:10
942	3488.50	XLON	14:31:26
2308	3490.00	XLON	14:32:16
224	3494.50	XLON	14:33:16
1900	3494.50	XLON	14:33:16
400	3494.50	XLON	14:33:16
400	3494.50	XLON	14:33:16
137	3494.50	XLON	14:33:16
565	3495.00	XLON	14:33:26
236	3494.00	XLON	14:33:28
94	3493.00	XLON	14:33:35
24	3494.00	XLON	14:34:10
1153	3494.00	XLON	14:34:10
570	3493.00	XLON	14:34:27
389	3492.00	XLON	14:34:30
100	3492.50	XLON	14:34:46
182	3492.50	XLON	14:34:46
91	3493.00	XLON	14:34:49
124	3493.00	XLON	14:34:49
95	3493.00	XLON	14:34:53
103	3491.50	XLON	14:35:01
232	3491.50	XLON	14:35:11
284	3491.50	XLON	14:35:14
20	3491.50	XLON	14:35:17
64	3491.50	XLON	14:35:17
20	3491.50	XLON	14:35:17
180	3492.00	XLON	14:35:26
200	3493.00	XLON	14:35:36
110	3493.00	XLON	14:35:36
200	3495.00	XLON	14:36:07
246	3495.50	XLON	14:36:13
78	3495.50	XLON	14:36:13
30	3495.50	XLON	14:36:13
13	3495.50	XLON	14:36:13
111	3495.50	XLON	14:36:13
897	3495.50	XLON	14:37:12
1007	3494.50	XLON	14:37:18
233	3495.50	XLON	14:37:31
102	3495.50	XLON	14:37:49
204	3496.50	XLON	14:38:04
415	3496.50	XLON	14:38:06
388	3497.00	XLON	14:38:15
100	3497.00	XLON	14:38:33
123	3497.00	XLON	14:38:33
140	3497.00	XLON	14:38:33
50	3497.00	XLON	14:38:33
258	3496.00	XLON	14:38:43
244	3495.50	XLON	14:38:49
92	3495.50	XLON	14:38:49
103	3495.00	XLON	14:38:55
1423	3497.00	XLON	14:39:51
666	3496.50	XLON	14:40:20
95	3496.00	XLON	14:40:31
238	3495.50	XLON	14:40:38
10	3496.50	XLON	14:41:24
713	3497.50	XLON	14:41:47
558	3497.50	XLON	14:41:47
209	3497.50	XLON	14:41:47
93	3496.50	XLON	14:41:53
123	3496.50	XLON	14:41:53
103	3496.50	XLON	14:41:53
15	3497.00	XLON	14:43:23
100	3497.00	XLON	14:43:30
85	3497.00	XLON	14:43:31
812	3497.00	XLON	14:43:31
80	3497.00	XLON	14:43:31
527	3497.00	XLON	14:43:31
649	3497.50	XLON	14:43:56
351	3497.50	XLON	14:43:56
148	3497.50	XLON	14:44:16
557	3497.50	XLON	14:44:16
591	3498.00	XLON	14:44:47
100	3497.50	XLON	14:45:03
158	3497.50	XLON	14:45:03
379	3497.50	XLON	14:45:03
49	3498.00	XLON	14:45:07
64	3498.00	XLON	14:45:07
44	3497.00	XLON	14:45:28
29	3497.00	XLON	14:45:28
27	3497.00	XLON	14:45:28
14	3497.00	XLON	14:45:28
100	3497.50	XLON	14:45:52
94	3497.50	XLON	14:45:52
325	3497.50	XLON	14:45:52
94	3497.50	XLON	14:45:52
100	3498.50	XLON	14:46:33
925	3499.50	XLON	14:47:15
447	3499.50	XLON	14:47:15
179	3499.50	XLON	14:47:15
554	3499.00	XLON	14:47:23
205	3497.50	XLON	14:47:31
302	3497.00	XLON	14:47:49
100	3497.00	XLON	14:47:49
100	3497.00	XLON	14:47:49
14	3497.00	XLON	14:47:49
15	3497.00	XLON	14:47:49
14	3497.00	XLON	14:47:49
46	3496.50	XLON	14:47:58
91	3496.50	XLON	14:47:58
87	3496.00	XLON	14:48:06
72	3496.00	XLON	14:48:06
227	3496.50	XLON	14:48:11
114	3496.50	XLON	14:48:27
863	3497.00	XLON	14:49:06
217	3497.00	XLON	14:49:14
148	3497.00	XLON	14:49:17
160	3496.50	XLON	14:49:20
33	3495.50	XLON	14:49:30
33	3495.50	XLON	14:49:30
13	3495.50	XLON	14:49:30
937	3497.50	XLON	14:50:21
64	3497.00	XLON	14:50:32
403	3497.00	XLON	14:50:32
571	3497.50	XLON	14:51:03
285	3498.00	XLON	14:51:33
400	3498.00	XLON	14:51:33
136	3498.00	XLON	14:51:33
343	3498.50	XLON	14:51:44
160	3498.00	XLON	14:51:45
11	3499.50	XLON	14:52:12
445	3499.50	XLON	14:52:12
1369	3503.50	XLON	14:53:39
765	3502.50	XLON	14:54:08
11	3502.50	XLON	14:54:08
269	3502.00	XLON	14:54:20
376	3502.00	XLON	14:54:20
293	3502.00	XLON	14:54:41
335	3502.00	XLON	14:54:43
62	3502.00	XLON	14:54:43
84	3502.00	XLON	14:54:55
251	3501.00	XLON	14:55:12
1296	3502.00	XLON	14:56:01
84	3501.00	XLON	14:56:15
116	3501.00	XLON	14:56:15
34	3501.00	XLON	14:56:15
20	3501.00	XLON	14:56:15
28	3501.00	XLON	14:56:15
53	3501.00	XLON	14:56:15
188	3501.50	XLON	14:56:33
607	3502.00	XLON	14:57:06
1170	3502.50	XLON	14:57:50
84	3501.50	XLON	14:58:03
115	3502.00	XLON	14:58:16
193	3502.00	XLON	14:58:17
110	3502.00	XLON	14:58:17
105	3501.50	XLON	14:58:20
95	3501.50	XLON	14:58:42
77	3501.50	XLON	14:58:42
79	3501.50	XLON	14:58:42
251	3501.00	XLON	14:58:57
313	3500.00	XLON	14:59:00
45	3499.00	XLON	14:59:05
42	3499.00	XLON	14:59:05
7	3500.00	XLON	14:59:28
149	3500.00	XLON	14:59:28
62	3500.00	XLON	14:59:58
254	3500.00	XLON	14:59:58
603	3500.50	XLON	15:00:15
317	3500.50	XLON	15:00:15
100	3501.00	XLON	15:00:24
94	3501.00	XLON	15:00:24
100	3501.00	XLON	15:00:25
65	3501.00	XLON	15:00:25
100	3501.00	XLON	15:00:49
150	3501.00	XLON	15:00:49
150	3501.00	XLON	15:00:49
100	3501.00	XLON	15:00:51
62	3501.00	XLON	15:00:52
270	3502.00	XLON	15:00:59
89	3501.00	XLON	15:01:10
116	3501.00	XLON	15:01:53
254	3501.00	XLON	15:01:53
596	3501.00	XLON	15:01:53
315	3505.00	XLON	15:03:40
297	3505.00	XLON	15:03:40
1948	3505.00	XLON	15:03:59
494	3504.50	XLON	15:04:00
272	3504.00	XLON	15:04:09
43	3503.00	XLON	15:04:29
48	3503.00	XLON	15:04:29
615	3503.00	XLON	15:04:49
100	3503.00	XLON	15:04:56
21	3503.00	XLON	15:05:07
100	3503.00	XLON	15:05:07
161	3503.00	XLON	15:05:07
770	3503.50	XLON	15:05:24
15	3502.50	XLON	15:05:29
256	3502.50	XLON	15:05:30
20	3502.00	XLON	15:05:43
98	3502.00	XLON	15:05:43
99	3501.00	XLON	15:06:08
493	3501.00	XLON	15:06:08
320	3504.50	XLON	15:08:30
693	3504.50	XLON	15:08:30
258	3504.50	XLON	15:08:30
213	3504.50	XLON	15:08:30
134	3504.50	XLON	15:08:30
68	3504.50	XLON	15:08:31
545	3504.50	XLON	15:08:31
220	3504.00	XLON	15:08:59
48	3503.50	XLON	15:09:16
425	3503.50	XLON	15:09:16
250	3502.50	XLON	15:09:26
104	3504.50	XLON	15:10:02
455	3504.50	XLON	15:10:02
266	3506.00	XLON	15:10:23
132	3506.00	XLON	15:10:23
100	3506.50	XLON	15:10:40
22	3506.50	XLON	15:10:40
84	3506.50	XLON	15:10:40
149	3506.00	XLON	15:10:46
160	3506.00	XLON	15:10:47
338	3505.50	XLON	15:10:53
132	3505.00	XLON	15:10:55
86	3506.00	XLON	15:11:26
32	3506.00	XLON	15:11:26
45	3504.50	XLON	15:11:48
499	3504.50	XLON	15:11:49
250	3503.50	XLON	15:12:32
200	3504.50	XLON	15:13:40
19	3504.50	XLON	15:13:44
81	3504.50	XLON	15:13:44
100	3504.50	XLON	15:13:44
305	3504.50	XLON	15:14:00
119	3504.50	XLON	15:14:00
707	3504.50	XLON	15:14:59
249	3504.50	XLON	15:14:59
136	3504.50	XLON	15:15:00
174	3504.50	XLON	15:15:04
231	3505.00	XLON	15:15:16
52	3505.00	XLON	15:15:16
85	3505.00	XLON	15:15:22
94	3502.00	XLON	15:15:36
100	3502.00	XLON	15:15:36
64	3502.00	XLON	15:15:36
22	3502.00	XLON	15:15:36
103	3502.00	XLON	15:15:36
28	3502.00	XLON	15:15:36
40	3502.00	XLON	15:15:46
124	3502.00	XLON	15:15:46
114	3502.00	XLON	15:15:49
77	3502.00	XLON	15:15:49
100	3503.00	XLON	15:16:30
98	3503.00	XLON	15:16:30
724	3503.50	XLON	15:17:14
651	3503.50	XLON	15:17:14
194	3504.00	XLON	15:18:50
78	3504.00	XLON	15:18:53
100	3504.00	XLON	15:18:53
91	3504.00	XLON	15:18:53
63	3504.00	XLON	15:18:58
76	3504.00	XLON	15:19:35
100	3504.00	XLON	15:19:35
77	3504.00	XLON	15:19:35
214	3504.00	XLON	15:19:35
143	3504.50	XLON	15:20:08
366	3504.50	XLON	15:20:08
61	3504.50	XLON	15:20:12
140	3504.50	XLON	15:20:13
174	3504.00	XLON	15:20:33
214	3503.50	XLON	15:20:48
134	3501.50	XLON	15:21:12
24	3501.00	XLON	15:21:50
349	3501.00	XLON	15:21:50
323	3501.00	XLON	15:21:56
214	3499.50	XLON	15:22:09
58	3501.00	XLON	15:22:58
100	3501.00	XLON	15:23:00
200	3501.00	XLON	15:23:00
149	3501.00	XLON	15:23:00
31	3501.00	XLON	15:23:15
36	3501.00	XLON	15:23:18
200	3501.00	XLON	15:23:18
16	3501.00	XLON	15:23:18
32	3500.50	XLON	15:23:26
243	3500.50	XLON	15:23:26
32	3500.50	XLON	15:23:28
549	3499.50	XLON	15:23:31
87	3499.00	XLON	15:24:13
100	3498.00	XLON	15:24:37
78	3498.00	XLON	15:25:11
605	3498.00	XLON	15:25:12
74	3497.50	XLON	15:25:38
4	3496.50	XLON	15:25:45
196	3496.50	XLON	15:25:45
98	3496.50	XLON	15:25:45
108	3497.50	XLON	15:25:56
4	3497.50	XLON	15:25:56
199	3497.00	XLON	15:26:04
24	3497.00	XLON	15:26:04
782	3496.50	XLON	15:27:22
162	3495.00	XLON	15:27:28
49	3495.00	XLON	15:27:56
38	3495.00	XLON	15:27:56
372	3496.00	XLON	15:28:14
36	3496.00	XLON	15:28:22
100	3496.00	XLON	15:28:31
75	3496.00	XLON	15:28:31
79	3495.50	XLON	15:28:44
95	3495.50	XLON	15:29:01
140	3496.50	XLON	15:29:20
431	3496.50	XLON	15:29:20
84	3495.50	XLON	15:29:33
14	3495.50	XLON	15:29:33
100	3495.00	XLON	15:29:38
69	3495.00	XLON	15:29:38
107	3496.00	XLON	15:30:12
100	3496.00	XLON	15:30:12
285	3496.00	XLON	15:30:12
159	3498.50	XLON	15:30:50
376	3498.50	XLON	15:30:50
112	3499.00	XLON	15:30:58
200	3498.50	XLON	15:31:17
67	3498.50	XLON	15:31:17
85	3498.00	XLON	15:31:21
98	3497.50	XLON	15:31:28
84	3497.50	XLON	15:31:34
85	3497.00	XLON	15:31:53
74	3497.50	XLON	15:31:59
179	3497.50	XLON	15:31:59
64	3497.50	XLON	15:32:06
35	3497.50	XLON	15:32:06
76	3498.50	XLON	15:32:50
116	3498.50	XLON	15:32:54
116	3498.50	XLON	15:32:54
60	3501.50	XLON	15:33:19
11	3501.50	XLON	15:33:19
81	3501.50	XLON	15:33:19
226	3501.50	XLON	15:33:19
74	3501.50	XLON	15:33:19
236	3501.00	XLON	15:33:23
86	3501.00	XLON	15:33:23
41	3500.50	XLON	15:33:42
44	3500.50	XLON	15:33:42
100	3501.00	XLON	15:34:06
167	3501.00	XLON	15:34:11
52	3502.00	XLON	15:34:51
100	3502.00	XLON	15:34:55
100	3502.00	XLON	15:34:55
531	3502.00	XLON	15:34:59
96	3501.50	XLON	15:35:00
62	3501.50	XLON	15:35:14
100	3501.50	XLON	15:35:19
14	3501.50	XLON	15:35:29
41	3501.00	XLON	15:36:00
171	3501.00	XLON	15:36:17
217	3501.00	XLON	15:36:17
687	3500.50	XLON	15:36:57
100	3501.00	XLON	15:37:19
100	3501.00	XLON	15:37:19
644	3501.00	XLON	15:37:19
82	3502.00	XLON	15:38:52
261	3502.00	XLON	15:38:52
70	3502.00	XLON	15:38:52
221	3502.00	XLON	15:38:52
101	3502.00	XLON	15:38:52
100	3502.00	XLON	15:38:52
20	3502.00	XLON	15:38:52
433	3502.00	XLON	15:38:52
31	3502.50	XLON	15:39:29
268	3502.50	XLON	15:39:44
50	3502.00	XLON	15:39:53
100	3502.00	XLON	15:40:05
100	3502.00	XLON	15:40:13
137	3502.00	XLON	15:40:13
63	3502.00	XLON	15:40:13
13	3502.00	XLON	15:40:13
138	3500.50	XLON	15:40:24
278	3500.50	XLON	15:40:25
21	3500.50	XLON	15:40:26
100	3499.50	XLON	15:40:33
100	3500.00	XLON	15:40:53
188	3500.00	XLON	15:40:53
75	3499.50	XLON	15:41:14
158	3500.00	XLON	15:42:16
67	3500.00	XLON	15:42:17
195	3500.00	XLON	15:42:17
636	3501.00	XLON	15:42:52
445	3500.50	XLON	15:43:31
187	3500.00	XLON	15:43:34
237	3500.00	XLON	15:43:34
1	3500.00	XLON	15:43:37
87	3500.00	XLON	15:43:40
132	3501.00	XLON	15:44:34
379	3501.00	XLON	15:44:37
133	3501.00	XLON	15:44:39
67	3501.00	XLON	15:45:19
48	3502.00	XLON	15:45:23
100	3502.00	XLON	15:45:24
100	3502.00	XLON	15:45:24
73	3502.00	XLON	15:45:24
149	3502.00	XLON	15:45:24
15	3502.00	XLON	15:45:24
57	3502.00	XLON	15:45:24
95	3501.50	XLON	15:45:33
82	3500.50	XLON	15:45:48
118	3500.50	XLON	15:45:55
24	3501.50	XLON	15:46:34
180	3501.50	XLON	15:46:45
20	3501.50	XLON	15:46:45
73	3501.00	XLON	15:47:00
375	3501.00	XLON	15:47:00
354	3501.50	XLON	15:47:17
130	3501.50	XLON	15:48:03
294	3501.00	XLON	15:48:19
85	3501.00	XLON	15:48:19
57	3501.00	XLON	15:48:19
189	3501.00	XLON	15:48:36
74	3501.00	XLON	15:48:56
149	3501.00	XLON	15:48:56
60	3501.00	XLON	15:48:56
132	3501.00	XLON	15:49:02
33	3501.00	XLON	15:49:02
61	3501.00	XLON	15:49:43
38	3501.00	XLON	15:49:43
75	3500.00	XLON	15:49:45
407	3500.00	XLON	15:49:55
430	3501.00	XLON	15:50:33
225	3501.50	XLON	15:50:57
79	3501.50	XLON	15:50:57
532	3502.00	XLON	15:51:27
811	3502.50	XLON	15:52:21
671	3503.00	XLON	15:54:02
96	3504.50	XLON	15:54:03
100	3504.50	XLON	15:54:04
100	3504.50	XLON	15:54:04
240	3504.50	XLON	15:54:05
45	3503.50	XLON	15:54:12
37	3503.50	XLON	15:54:12
96	3503.00	XLON	15:54:30
38	3502.50	XLON	15:54:41
150	3502.50	XLON	15:54:41
80	3502.50	XLON	15:54:41
159	3502.50	XLON	15:54:41
344	3502.50	XLON	15:55:08
29	3502.00	XLON	15:55:16
81	3502.00	XLON	15:55:16
96	3502.50	XLON	15:55:30
23	3502.00	XLON	15:55:34
12	3502.00	XLON	15:55:34
88	3502.00	XLON	15:55:34
83	3502.00	XLON	15:55:34
53	3502.00	XLON	15:56:20
57	3502.00	XLON	15:56:20
100	3503.50	XLON	15:56:54
300	3503.50	XLON	15:56:54
129	3503.50	XLON	15:56:55
100	3503.50	XLON	15:57:04
100	3503.50	XLON	15:57:05
100	3503.50	XLON	15:57:05
72	3503.50	XLON	15:57:05
6	3503.50	XLON	15:57:12
367	3504.50	XLON	15:58:44
762	3504.50	XLON	15:59:13
1603	3504.50	XLON	16:00:07
94	3504.00	XLON	16:00:12
85	3503.50	XLON	16:00:14
692	3503.50	XLON	16:00:14
17	3503.50	XLON	16:00:26
872	3503.50	XLON	16:00:26
100	3503.50	XLON	16:00:26
145	3503.50	XLON	16:00:28
99	3503.50	XLON	16:00:47
26	3503.50	XLON	16:03:07
1637	3503.50	XLON	16:03:15
1236	3502.50	XLON	16:03:23
11	3503.00	XLON	16:05:45
100	3503.00	XLON	16:06:07
100	3503.00	XLON	16:06:07
200	3503.00	XLON	16:06:07
100	3503.00	XLON	16:06:07
123	3503.00	XLON	16:06:07
146	3502.50	XLON	16:06:12
81	3501.50	XLON	16:06:19
150	3502.50	XLON	16:07:08
117	3502.50	XLON	16:07:08
578	3502.50	XLON	16:07:08
81	3502.00	XLON	16:07:17
82	3501.50	XLON	16:07:30
100	3501.00	XLON	16:07:31
116	3501.00	XLON	16:07:31
4	3501.00	XLON	16:07:33
23	3501.00	XLON	16:07:34
98	3501.00	XLON	16:07:34
275	3500.00	XLON	16:08:18
164	3500.00	XLON	16:08:28
374	3500.00	XLON	16:08:50
23	3501.00	XLON	16:09:31
592	3501.00	XLON	16:09:31
339	3501.00	XLON	16:10:12
90	3501.00	XLON	16:10:19
87	3501.00	XLON	16:10:19
10	3501.00	XLON	16:10:20
857	3503.00	XLON	16:11:00
201	3502.50	XLON	16:11:02
36	3502.00	XLON	16:11:20
49	3502.00	XLON	16:11:20
198	3502.00	XLON	16:11:55
120	3503.00	XLON	16:12:36
12	3503.00	XLON	16:12:36
237	3503.00	XLON	16:12:39
394	3503.00	XLON	16:12:39
114	3503.50	XLON	16:13:13
63	3503.50	XLON	16:13:58
209	3503.50	XLON	16:14:07
195	3503.50	XLON	16:14:07
94	3503.50	XLON	16:14:07
96	3503.50	XLON	16:14:07
318	3503.50	XLON	16:14:15
100	3505.50	XLON	16:14:39
137	3505.50	XLON	16:14:39
128	3505.50	XLON	16:14:49
935	3505.50	XLON	16:14:54
661	3506.50	XLON	16:15:05
933	3506.00	XLON	16:15:35
108	3506.00	XLON	16:15:35
24	3506.00	XLON	16:15:39
500	3505.50	XLON	16:16:09
128	3502.00	XLON	16:17:26
100	3502.00	XLON	16:17:26
223	3502.00	XLON	16:17:36
9	3502.00	XLON	16:17:36
113	3503.00	XLON	16:17:47
30	3503.00	XLON	16:17:59
185	3503.00	XLON	16:17:59
116	3503.00	XLON	16:17:59
20	3503.00	XLON	16:18:03
326	3503.00	XLON	16:18:12
9	3503.00	XLON	16:18:12
41	3503.00	XLON	16:18:34
136	3503.00	XLON	16:18:34
400	3503.00	XLON	16:18:35
125	3504.00	XLON	16:19:11
205	3504.00	XLON	16:19:45
149	3504.00	XLON	16:19:45
40	3504.00	XLON	16:19:45
275	3503.50	XLON	16:20:21
477	3503.50	XLON	16:20:21
466	3504.00	XLON	16:20:48
17	3504.50	XLON	16:20:59
234	3504.50	XLON	16:20:59
107	3504.00	XLON	16:21:15
215	3504.00	XLON	16:21:17
17	3503.50	XLON	16:22:06
200	3503.50	XLON	16:22:06
99	3503.50	XLON	16:22:06
78	3503.50	XLON	16:22:11
38	3503.50	XLON	16:22:13
133	3503.50	XLON	16:22:13
5	3503.50	XLON	16:22:13
145	3503.50	XLON	16:22:14
146	3503.50	XLON	16:22:14
92	3503.50	XLON	16:22:19
50	3503.50	XLON	16:22:20
197	3504.50	XLON	16:22:29
126	3504.00	XLON	16:22:52
12	3503.50	XLON	16:22:58
100	3503.50	XLON	16:23:10
108	3503.50	XLON	16:23:12
46	3503.50	XLON	16:23:12
104	3503.50	XLON	16:23:12
42	3503.50	XLON	16:23:12
347	3503.50	XLON	16:23:18
118	3503.50	XLON	16:23:18
538	3504.00	XLON	16:23:53
71	3504.00	XLON	16:23:55
81	3505.00	XLON	16:24:34
189	3505.00	XLON	16:24:49
25	3505.00	XLON	16:24:49
100	3505.00	XLON	16:24:49
241	3505.00	XLON	16:24:49
11	3505.00	XLON	16:24:49
276	3505.00	XLON	16:24:49
17	3505.00	XLON	16:25:10
32	3505.00	XLON	16:25:23
111	3505.00	XLON	16:25:23
870	3505.00	XLON	16:25:23
1158	3505.00	XLON	16:26:00
4740	3505.50	XLON	16:26:51

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

POSFZGGDVNDGZZM

Related Shares:

FTSE 100 Latest

Value8,368.21

Change-106.53