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

31st Mar 2022 17:31

RNS Number : 8467G

Unilever PLC

31 March 2022

TRANSACTIONS IN OWN SECURITIES

31 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:	31 March 2022
Number of ordinary shares purchased:	425,000
Highest price paid per share:	GBp 3,546.0000
Lowest price paid per share:	GBp 3,458.5000
Volume weighted average price paid per share:	GBp 3,492.5877

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 65,524,191 of its ordinary shares in treasury and has 2,563,719,581 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,492.5877	425,000
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
118	3543.50	XLON	08:04:35
311	3541.50	XLON	08:04:38
565	3542.50	XLON	08:04:56
1355	3545.50	XLON	08:05:28
787	3541.50	XLON	08:05:48
133	3541.50	XLON	08:05:48
1373	3543.50	XLON	08:06:50
359	3543.50	XLON	08:06:50
155	3541.50	XLON	08:06:59
222	3540.50	XLON	08:07:35
400	3538.50	XLON	08:07:42
310	3538.50	XLON	08:07:42
155	3536.50	XLON	08:07:48
134	3534.50	XLON	08:08:02
399	3532.50	XLON	08:08:45
1065	3531.50	XLON	08:09:12
31	3533.00	XLON	08:09:30
760	3533.00	XLON	08:09:30
117	3530.50	XLON	08:09:44
88	3532.50	XLON	08:10:23
400	3532.50	XLON	08:10:23
520	3532.50	XLON	08:10:23
890	3533.50	XLON	08:11:02
150	3533.50	XLON	08:11:05
38	3533.50	XLON	08:11:05
820	3537.00	XLON	08:12:13
914	3535.50	XLON	08:12:30
328	3534.00	XLON	08:12:33
35	3531.00	XLON	08:12:43
77	3531.00	XLON	08:12:43
5	3531.00	XLON	08:12:43
189	3538.50	XLON	08:14:09
1924	3538.50	XLON	08:14:09
125	3537.50	XLON	08:14:23
665	3537.50	XLON	08:15:07
207	3537.50	XLON	08:15:07
540	3536.50	XLON	08:15:38
519	3538.50	XLON	08:15:53
561	3538.00	XLON	08:16:25
249	3537.00	XLON	08:16:38
113	3538.50	XLON	08:17:13
255	3538.50	XLON	08:17:13
47	3538.50	XLON	08:17:13
271	3541.00	XLON	08:17:56
975	3541.00	XLON	08:17:56
229	3539.50	XLON	08:18:08
363	3546.00	XLON	08:19:13
1108	3546.00	XLON	08:19:13
108	3545.00	XLON	08:19:27
232	3544.00	XLON	08:19:48
16	3543.50	XLON	08:20:02
84	3543.50	XLON	08:20:02
312	3543.50	XLON	08:20:02
393	3544.50	XLON	08:20:41
243	3543.00	XLON	08:21:01
294	3543.00	XLON	08:21:01
357	3542.00	XLON	08:21:34
828	3541.50	XLON	08:22:42
96	3541.50	XLON	08:22:42
82	3541.50	XLON	08:22:42
497	3541.50	XLON	08:22:42
840	3540.50	XLON	08:25:05
1036	3540.50	XLON	08:25:05
572	3538.00	XLON	08:25:13
197	3538.00	XLON	08:25:13
639	3542.50	XLON	08:27:30
1126	3542.50	XLON	08:27:30
89	3542.00	XLON	08:27:59
184	3542.00	XLON	08:27:59
435	3542.00	XLON	08:27:59
167	3541.00	XLON	08:28:21
127	3540.00	XLON	08:28:40
151	3540.00	XLON	08:28:40
68	3540.00	XLON	08:28:40
543	3538.50	XLON	08:29:12
89	3539.50	XLON	08:30:41
170	3539.50	XLON	08:30:41
310	3539.50	XLON	08:30:41
44	3539.50	XLON	08:30:41
306	3539.50	XLON	08:30:41
108	3539.50	XLON	08:30:41
628	3542.50	XLON	08:31:37
562	3542.50	XLON	08:31:37
125	3541.50	XLON	08:32:15
21	3541.50	XLON	08:32:15
105	3541.50	XLON	08:32:15
116	3541.50	XLON	08:32:15
104	3541.50	XLON	08:32:15
268	3541.50	XLON	08:32:15
210	3542.00	XLON	08:32:57
192	3542.00	XLON	08:32:57
155	3541.50	XLON	08:34:02
704	3542.00	XLON	08:34:41
233	3545.00	XLON	08:35:11
314	3545.00	XLON	08:35:11
288	3545.00	XLON	08:35:11
62	3545.00	XLON	08:35:11
42	3545.00	XLON	08:35:11
918	3544.00	XLON	08:36:02
311	3544.00	XLON	08:36:02
263	3543.00	XLON	08:36:04
204	3542.00	XLON	08:36:30
1606	3545.50	XLON	08:38:50
642	3543.50	XLON	08:38:53
88	3542.50	XLON	08:39:14
318	3542.50	XLON	08:39:20
100	3541.50	XLON	08:39:28
25	3540.50	XLON	08:40:07
351	3540.50	XLON	08:40:07
274	3540.00	XLON	08:40:32
116	3539.50	XLON	08:40:35
100	3539.50	XLON	08:40:35
87	3539.50	XLON	08:40:35
909	3542.50	XLON	08:42:33
100	3540.50	XLON	08:42:35
150	3540.50	XLON	08:42:43
587	3540.50	XLON	08:42:43
360	3540.50	XLON	08:43:57
866	3539.00	XLON	08:44:16
254	3538.00	XLON	08:44:22
1122	3539.00	XLON	08:46:49
293	3539.00	XLON	08:46:49
100	3538.00	XLON	08:46:58
510	3538.00	XLON	08:47:07
34	3536.50	XLON	08:47:12
50	3536.50	XLON	08:47:12
36	3536.50	XLON	08:47:12
14	3536.50	XLON	08:47:12
2	3536.50	XLON	08:47:12
80	3536.50	XLON	08:47:12
22	3536.50	XLON	08:47:29
152	3536.00	XLON	08:48:36
669	3536.00	XLON	08:48:36
1092	3536.50	XLON	08:49:33
155	3536.50	XLON	08:50:41
179	3536.50	XLON	08:50:45
260	3536.50	XLON	08:50:45
137	3534.50	XLON	08:50:56
412	3534.50	XLON	08:51:00
742	3536.50	XLON	08:51:56
386	3536.50	XLON	08:52:29
40	3536.00	XLON	08:52:43
150	3536.00	XLON	08:52:43
226	3536.00	XLON	08:52:43
356	3535.00	XLON	08:53:19
990	3534.50	XLON	08:54:21
920	3536.50	XLON	08:55:42
211	3535.00	XLON	08:55:59
399	3535.00	XLON	08:57:14
70	3533.50	XLON	08:57:21
200	3533.50	XLON	08:57:21
362	3533.50	XLON	08:57:21
111	3533.50	XLON	08:57:39
1481	3533.00	XLON	08:59:53
16	3532.00	XLON	09:00:24
185	3532.00	XLON	09:00:24
122	3532.00	XLON	09:00:24
1277	3531.50	XLON	09:02:11
426	3530.50	XLON	09:02:17
361	3529.50	XLON	09:02:50
1137	3530.50	XLON	09:04:10
81	3529.50	XLON	09:06:03
295	3529.50	XLON	09:06:03
402	3529.50	XLON	09:06:03
42	3529.50	XLON	09:08:01
63	3529.50	XLON	09:08:01
121	3529.50	XLON	09:08:01
13	3529.50	XLON	09:08:01
44	3529.50	XLON	09:08:01
495	3529.50	XLON	09:08:01
696	3529.50	XLON	09:08:01
15	3529.00	XLON	09:08:35
16	3529.00	XLON	09:08:35
365	3529.00	XLON	09:09:03
230	3529.00	XLON	09:09:03
128	3529.00	XLON	09:09:03
48	3527.50	XLON	09:09:27
365	3527.50	XLON	09:09:27
241	3526.00	XLON	09:09:55
300	3526.00	XLON	09:10:45
362	3524.50	XLON	09:10:50
119	3524.50	XLON	09:10:50
114	3525.00	XLON	09:11:35
101	3525.00	XLON	09:11:35
25	3525.00	XLON	09:11:35
123	3526.00	XLON	09:13:43
384	3526.00	XLON	09:13:43
102	3526.00	XLON	09:13:43
382	3526.00	XLON	09:13:43
361	3526.00	XLON	09:13:43
190	3524.00	XLON	09:14:04
73	3521.50	XLON	09:14:13
181	3522.50	XLON	09:14:28
1050	3522.50	XLON	09:16:32
655	3523.50	XLON	09:18:23
554	3523.50	XLON	09:18:23
92	3521.50	XLON	09:18:48
912	3522.50	XLON	09:20:17
100	3522.00	XLON	09:20:35
88	3522.00	XLON	09:20:35
30	3522.00	XLON	09:20:35
694	3521.00	XLON	09:23:11
184	3521.00	XLON	09:23:11
387	3521.00	XLON	09:23:11
81	3521.50	XLON	09:24:18
489	3521.50	XLON	09:24:18
1244	3525.50	XLON	09:26:35
299	3527.50	XLON	09:27:11
178	3527.50	XLON	09:27:11
411	3528.00	XLON	09:27:46
467	3528.00	XLON	09:29:50
545	3528.00	XLON	09:29:50
444	3527.50	XLON	09:30:16
75	3526.00	XLON	09:30:51
285	3524.50	XLON	09:31:05
544	3524.50	XLON	09:32:27
384	3523.50	XLON	09:34:13
384	3523.50	XLON	09:34:13
10	3523.50	XLON	09:34:13
388	3522.00	XLON	09:34:21
515	3522.50	XLON	09:35:32
81	3523.00	XLON	09:36:51
59	3523.00	XLON	09:36:51
11	3523.00	XLON	09:36:51
120	3523.00	XLON	09:36:51
556	3523.00	XLON	09:36:51
662	3523.00	XLON	09:38:03
111	3522.00	XLON	09:38:18
706	3524.50	XLON	09:40:03
651	3526.50	XLON	09:43:24
393	3526.50	XLON	09:43:24
115	3526.50	XLON	09:43:24
207	3526.50	XLON	09:43:24
75	3526.50	XLON	09:43:24
13	3526.50	XLON	09:43:24
113	3525.00	XLON	09:44:38
436	3525.00	XLON	09:45:12
313	3523.50	XLON	09:45:39
47	3523.50	XLON	09:45:39
99	3521.50	XLON	09:46:14
100	3521.50	XLON	09:46:14
12	3521.50	XLON	09:46:18
100	3521.50	XLON	09:47:32
376	3521.50	XLON	09:47:32
135	3521.50	XLON	09:47:32
399	3521.50	XLON	09:47:59
26	3524.50	XLON	09:49:27
269	3524.50	XLON	09:49:27
323	3524.50	XLON	09:49:27
935	3526.50	XLON	09:51:58
505	3529.00	XLON	09:53:56
70	3528.00	XLON	09:54:00
70	3528.00	XLON	09:54:00
153	3530.50	XLON	09:58:11
479	3530.50	XLON	09:58:11
160	3530.50	XLON	09:59:52
116	3530.50	XLON	10:01:04
96	3528.50	XLON	10:02:50
504	3527.50	XLON	10:03:49
367	3527.50	XLON	10:04:39
43	3527.50	XLON	10:04:44
124	3527.50	XLON	10:06:05
86	3527.50	XLON	10:06:05
154	3527.00	XLON	10:06:50
262	3527.00	XLON	10:07:58
115	3526.50	XLON	10:08:04
73	3523.50	XLON	10:08:12
116	3523.50	XLON	10:08:25
481	3523.00	XLON	10:08:35
265	3523.50	XLON	10:09:00
133	3523.00	XLON	10:09:20
113	3524.00	XLON	10:10:53
223	3523.50	XLON	10:10:54
210	3522.50	XLON	10:11:10
32	3522.50	XLON	10:11:10
133	3522.00	XLON	10:13:11
35	3523.00	XLON	10:14:15
49	3523.00	XLON	10:14:15
11	3523.00	XLON	10:14:15
99	3523.50	XLON	10:15:04
114	3522.50	XLON	10:18:31
141	3522.50	XLON	10:18:31
234	3522.50	XLON	10:18:57
153	3522.00	XLON	10:21:15
120	3521.50	XLON	10:21:39
38	3521.50	XLON	10:21:49
117	3521.50	XLON	10:22:51
86	3521.50	XLON	10:22:51
103	3522.00	XLON	10:24:24
187	3521.50	XLON	10:25:03
141	3521.50	XLON	10:26:19
124	3519.50	XLON	10:26:47
15	3517.00	XLON	10:29:14
84	3517.00	XLON	10:29:14
204	3517.00	XLON	10:29:15
497	3517.50	XLON	10:31:05
146	3517.00	XLON	10:32:06
109	3516.50	XLON	10:32:09
149	3516.50	XLON	10:32:10
115	3515.50	XLON	10:32:30
83	3515.50	XLON	10:32:57
144	3515.50	XLON	10:33:15
106	3515.50	XLON	10:33:15
289	3521.50	XLON	10:35:04
75	3521.50	XLON	10:35:04
44	3521.50	XLON	10:35:04
357	3520.50	XLON	10:35:04
461	3521.00	XLON	10:35:20
507	3519.50	XLON	10:36:01
652	3521.00	XLON	10:37:09
108	3521.00	XLON	10:37:10
89	3520.00	XLON	10:37:26
139	3520.00	XLON	10:37:27
1	3521.00	XLON	10:38:28
98	3521.00	XLON	10:38:28
72	3520.00	XLON	10:39:51
22	3520.00	XLON	10:39:51
203	3522.00	XLON	10:41:12
410	3522.00	XLON	10:41:12
438	3523.00	XLON	10:41:33
110	3522.50	XLON	10:41:38
127	3523.50	XLON	10:43:50
93	3523.50	XLON	10:43:50
101	3522.50	XLON	10:44:49
156	3522.50	XLON	10:45:17
112	3522.00	XLON	10:48:36
10	3522.00	XLON	10:48:36
99	3522.50	XLON	10:49:46
37	3522.50	XLON	10:49:46
80	3522.00	XLON	10:50:14
77	3520.00	XLON	10:52:59
94	3520.00	XLON	10:53:07
396	3520.00	XLON	10:53:35
17	3520.00	XLON	10:53:35
300	3519.50	XLON	10:53:36
260	3519.50	XLON	10:53:37
34	3519.50	XLON	10:53:37
247	3520.50	XLON	10:53:58
75	3520.50	XLON	10:53:58
171	3519.50	XLON	10:54:02
80	3518.50	XLON	10:54:15
93	3517.50	XLON	10:57:14
110	3517.50	XLON	10:58:43
240	3519.00	XLON	10:59:30
97	3519.00	XLON	10:59:30
193	3519.00	XLON	10:59:31
100	3519.00	XLON	10:59:31
202	3519.00	XLON	10:59:32
101	3518.00	XLON	10:59:35
133	3517.50	XLON	11:00:42
10	3517.50	XLON	11:00:43
121	3517.00	XLON	11:01:06
117	3516.50	XLON	11:01:34
97	3516.50	XLON	11:01:35
76	3515.50	XLON	11:03:05
417	3517.00	XLON	11:05:14
421	3518.00	XLON	11:06:12
184	3518.50	XLON	11:06:58
92	3517.50	XLON	11:07:33
342	3517.50	XLON	11:07:53
40	3517.50	XLON	11:08:42
17	3517.50	XLON	11:08:42
29	3517.50	XLON	11:08:42
357	3519.00	XLON	11:11:36
148	3519.00	XLON	11:11:36
327	3520.50	XLON	11:12:39
196	3521.50	XLON	11:13:55
167	3521.50	XLON	11:13:55
80	3521.50	XLON	11:13:56
86	3521.50	XLON	11:14:38
64	3520.00	XLON	11:15:11
34	3520.00	XLON	11:15:11
113	3519.00	XLON	11:17:50
97	3518.50	XLON	11:18:23
111	3518.50	XLON	11:18:24
95	3517.50	XLON	11:19:55
74	3516.50	XLON	11:20:12
50	3517.50	XLON	11:20:24
89	3517.50	XLON	11:20:37
34	3517.50	XLON	11:20:37
39	3517.50	XLON	11:20:37
81	3517.50	XLON	11:21:38
193	3517.00	XLON	11:23:32
124	3517.50	XLON	11:24:36
144	3517.50	XLON	11:24:46
108	3517.00	XLON	11:25:35
276	3517.50	XLON	11:28:28
10	3517.50	XLON	11:28:28
145	3519.50	XLON	11:30:37
41	3519.50	XLON	11:30:37
61	3519.50	XLON	11:30:37
123	3518.50	XLON	11:31:06
118	3518.50	XLON	11:31:07
32	3517.50	XLON	11:32:20
56	3517.50	XLON	11:32:20
56	3518.50	XLON	11:33:52
107	3518.50	XLON	11:33:52
13	3518.50	XLON	11:33:52
67	3518.50	XLON	11:33:52
88	3518.50	XLON	11:33:52
52	3518.50	XLON	11:33:53
118	3518.50	XLON	11:33:53
36	3518.50	XLON	11:33:54
261	3518.50	XLON	11:33:54
342	3518.50	XLON	11:35:36
107	3517.50	XLON	11:35:42
580	3517.00	XLON	11:38:36
430	3516.50	XLON	11:39:49
110	3516.00	XLON	11:40:26
115	3516.50	XLON	11:42:33
87	3515.50	XLON	11:43:02
81	3515.00	XLON	11:44:03
111	3515.00	XLON	11:44:03
118	3514.50	XLON	11:44:54
137	3514.00	XLON	11:46:02
190	3514.50	XLON	11:46:36
145	3513.50	XLON	11:46:48
116	3513.50	XLON	11:46:49
184	3514.00	XLON	11:49:16
131	3514.50	XLON	11:49:37
148	3514.50	XLON	11:50:07
190	3515.50	XLON	11:52:00
59	3515.50	XLON	11:52:00
285	3515.50	XLON	11:52:00
296	3517.00	XLON	11:52:30
69	3516.50	XLON	11:52:37
202	3516.50	XLON	11:52:37
248	3516.50	XLON	11:52:37
73	3516.50	XLON	11:52:37
418	3515.50	XLON	11:53:21
203	3515.50	XLON	11:53:55
70	3515.50	XLON	11:53:56
3	3515.50	XLON	11:53:57
64	3515.50	XLON	11:54:57
57	3515.50	XLON	11:54:57
64	3515.50	XLON	11:54:57
92	3515.00	XLON	11:55:18
113	3514.50	XLON	11:57:42
127	3514.50	XLON	11:57:42
116	3516.50	XLON	11:59:03
47	3516.50	XLON	11:59:04
14	3516.50	XLON	11:59:05
230	3516.00	XLON	11:59:10
449	3516.00	XLON	11:59:10
482	3515.50	XLON	11:59:57
269	3515.50	XLON	12:00:00
399	3515.00	XLON	12:00:02
186	3515.00	XLON	12:00:09
58	3515.50	XLON	12:01:10
52	3515.50	XLON	12:01:28
83	3515.00	XLON	12:01:33
125	3514.00	XLON	12:02:00
106	3513.50	XLON	12:02:48
80	3513.00	XLON	12:02:51
118	3513.00	XLON	12:03:07
14	3514.00	XLON	12:05:07
351	3514.00	XLON	12:05:56
107	3513.50	XLON	12:06:19
155	3514.00	XLON	12:07:15
77	3514.00	XLON	12:07:16
104	3513.00	XLON	12:08:09
226	3513.00	XLON	12:08:09
138	3513.00	XLON	12:08:10
103	3512.00	XLON	12:08:50
290	3510.00	XLON	12:08:53
1690	3510.00	XLON	12:08:54
300	3509.00	XLON	12:08:55
123	3509.00	XLON	12:08:55
543	3509.00	XLON	12:09:34
173	3509.00	XLON	12:09:35
86	3508.00	XLON	12:10:09
116	3510.00	XLON	12:12:27
8	3510.00	XLON	12:12:29
785	3510.00	XLON	12:12:29
173	3509.00	XLON	12:12:30
18	3508.50	XLON	12:12:45
106	3508.50	XLON	12:12:45
225	3510.00	XLON	12:13:46
112	3509.00	XLON	12:14:42
49	3508.50	XLON	12:14:45
291	3509.50	XLON	12:16:44
89	3508.50	XLON	12:17:54
390	3509.00	XLON	12:19:33
328	3509.00	XLON	12:19:33
120	3508.50	XLON	12:20:05
118	3508.00	XLON	12:20:13
154	3507.00	XLON	12:20:35
465	3507.00	XLON	12:24:18
706	3507.00	XLON	12:24:18
15	3505.50	XLON	12:24:24
523	3505.50	XLON	12:24:24
6	3505.50	XLON	12:24:24
225	3506.00	XLON	12:24:25
112	3505.50	XLON	12:24:28
138	3505.00	XLON	12:24:49
126	3505.50	XLON	12:25:50
13	3504.50	XLON	12:26:09
75	3504.50	XLON	12:26:09
184	3508.00	XLON	12:29:29
300	3508.00	XLON	12:29:29
147	3508.00	XLON	12:29:29
133	3508.00	XLON	12:29:29
300	3508.00	XLON	12:29:30
133	3508.00	XLON	12:29:30
208	3508.00	XLON	12:29:31
17	3508.00	XLON	12:31:34
18	3508.00	XLON	12:31:34
278	3508.00	XLON	12:31:35
166	3508.00	XLON	12:32:40
113	3508.00	XLON	12:32:40
268	3508.00	XLON	12:33:42
114	3507.50	XLON	12:35:01
130	3507.50	XLON	12:35:02
68	3507.50	XLON	12:35:03
28	3507.50	XLON	12:35:03
77	3507.00	XLON	12:35:42
340	3507.50	XLON	12:37:28
125	3507.00	XLON	12:37:41
123	3507.00	XLON	12:37:46
4	3507.50	XLON	12:38:41
111	3507.50	XLON	12:38:41
87	3506.50	XLON	12:39:32
97	3508.50	XLON	12:41:41
68	3508.50	XLON	12:41:41
300	3508.50	XLON	12:41:41
48	3508.50	XLON	12:41:42
14	3508.50	XLON	12:41:43
151	3507.50	XLON	12:42:18
105	3507.50	XLON	12:42:18
186	3507.50	XLON	12:42:18
100	3510.50	XLON	12:48:12
112	3510.50	XLON	12:48:12
108	3510.50	XLON	12:48:12
1681	3510.50	XLON	12:48:12
172	3512.00	XLON	12:48:37
405	3512.00	XLON	12:48:37
107	3512.00	XLON	12:48:37
63	3512.00	XLON	12:48:37
34	3512.50	XLON	12:50:31
50	3512.50	XLON	12:50:31
425	3512.00	XLON	12:50:45
53	3512.00	XLON	12:50:45
127	3512.00	XLON	12:50:45
181	3512.00	XLON	12:50:45
160	3512.00	XLON	12:50:45
425	3512.00	XLON	12:50:45
27	3514.00	XLON	12:53:12
300	3514.00	XLON	12:53:12
65	3514.00	XLON	12:53:12
159	3514.00	XLON	12:53:13
37	3514.00	XLON	12:53:13
98	3512.50	XLON	12:53:34
250	3512.50	XLON	12:53:45
386	3512.50	XLON	12:53:45
106	3512.00	XLON	12:54:32
112	3511.50	XLON	12:55:43
126	3511.50	XLON	12:55:44
151	3511.50	XLON	12:55:44
138	3510.50	XLON	12:55:44
155	3510.50	XLON	12:56:45
50	3510.50	XLON	12:56:45
27	3510.50	XLON	12:56:45
116	3510.00	XLON	12:56:46
116	3509.50	XLON	12:57:14
342	3508.00	XLON	12:57:37
123	3508.00	XLON	12:57:37
107	3508.50	XLON	12:58:39
50	3508.50	XLON	12:58:39
66	3508.50	XLON	12:58:39
45	3508.50	XLON	12:58:39
101	3507.50	XLON	12:59:03
304	3508.00	XLON	12:59:36
152	3507.00	XLON	12:59:37
126	3506.50	XLON	13:00:06
126	3506.00	XLON	13:00:24
158	3505.50	XLON	13:00:32
267	3505.50	XLON	13:03:18
48	3505.50	XLON	13:04:04
400	3506.00	XLON	13:05:11
107	3506.00	XLON	13:05:11
85	3505.50	XLON	13:07:13
100	3505.00	XLON	13:07:20
189	3505.00	XLON	13:08:21
113	3505.00	XLON	13:09:14
50	3505.00	XLON	13:09:15
168	3505.50	XLON	13:09:17
67	3505.50	XLON	13:09:18
19	3506.50	XLON	13:10:05
221	3506.50	XLON	13:10:05
120	3505.50	XLON	13:10:48
292	3505.50	XLON	13:12:10
90	3504.00	XLON	13:12:47
114	3504.50	XLON	13:13:49
117	3504.50	XLON	13:13:56
249	3504.50	XLON	13:13:56
270	3505.00	XLON	13:15:01
200	3505.50	XLON	13:15:02
64	3505.50	XLON	13:15:02
93	3504.50	XLON	13:15:47
39	3504.50	XLON	13:15:47
99	3504.00	XLON	13:15:47
102	3503.50	XLON	13:17:55
101	3502.50	XLON	13:19:23
516	3503.50	XLON	13:23:46
133	3504.50	XLON	13:24:47
237	3504.50	XLON	13:24:47
88	3504.00	XLON	13:25:37
147	3503.50	XLON	13:25:39
340	3503.50	XLON	13:25:43
137	3503.00	XLON	13:25:45
91	3502.50	XLON	13:26:45
90	3502.00	XLON	13:26:50
2	3502.50	XLON	13:26:51
2	3502.50	XLON	13:26:51
101	3502.00	XLON	13:26:54
149	3501.50	XLON	13:26:57
138	3501.50	XLON	13:27:11
101	3500.50	XLON	13:28:21
141	3500.00	XLON	13:28:28
212	3500.00	XLON	13:28:29
106	3499.50	XLON	13:29:16
79	3498.50	XLON	13:30:06
28	3498.50	XLON	13:30:07
18	3497.50	XLON	13:30:44
387	3497.50	XLON	13:30:44
18	3497.50	XLON	13:30:44
76	3496.50	XLON	13:31:08
30	3496.50	XLON	13:31:08
237	3496.00	XLON	13:31:41
256	3496.00	XLON	13:31:41
90	3495.50	XLON	13:32:09
136	3495.00	XLON	13:32:46
15	3494.50	XLON	13:33:22
155	3494.50	XLON	13:33:22
15	3494.50	XLON	13:33:22
147	3493.50	XLON	13:34:03
4	3494.50	XLON	13:35:05
177	3494.50	XLON	13:35:05
181	3494.50	XLON	13:35:06
285	3494.50	XLON	13:35:06
300	3494.50	XLON	13:35:06
74	3494.50	XLON	13:35:07
300	3494.50	XLON	13:35:07
50	3494.50	XLON	13:35:07
263	3494.50	XLON	13:35:08
201	3495.00	XLON	13:35:33
733	3495.00	XLON	13:35:33
310	3494.00	XLON	13:36:50
53	3494.00	XLON	13:36:50
67	3495.50	XLON	13:38:01
348	3495.50	XLON	13:38:01
50	3495.50	XLON	13:38:02
300	3495.50	XLON	13:38:03
291	3495.50	XLON	13:39:04
45	3495.50	XLON	13:39:04
330	3496.50	XLON	13:41:33
12	3496.50	XLON	13:41:33
427	3496.50	XLON	13:41:33
225	3496.00	XLON	13:42:05
57	3496.00	XLON	13:42:05
118	3495.50	XLON	13:42:34
126	3496.50	XLON	13:43:32
81	3496.00	XLON	13:46:54
132	3496.00	XLON	13:46:54
166	3496.00	XLON	13:46:54
531	3496.50	XLON	13:47:48
224	3495.50	XLON	13:47:59
58	3495.50	XLON	13:47:59
30	3496.50	XLON	13:49:05
290	3496.50	XLON	13:49:05
49	3496.50	XLON	13:49:05
51	3496.50	XLON	13:49:05
222	3496.00	XLON	13:49:46
81	3495.50	XLON	13:50:42
183	3495.00	XLON	13:50:47
106	3495.00	XLON	13:50:47
72	3494.50	XLON	13:50:57
138	3493.50	XLON	13:53:56
263	3493.50	XLON	13:53:56
191	3494.50	XLON	13:55:02
39	3494.50	XLON	13:56:02
153	3494.50	XLON	13:56:02
217	3494.50	XLON	13:56:15
442	3494.50	XLON	13:56:15
400	3495.50	XLON	13:56:45
404	3495.50	XLON	13:56:45
53	3497.50	XLON	13:57:54
651	3497.50	XLON	13:57:54
386	3497.50	XLON	13:57:54
485	3498.50	XLON	13:58:45
202	3498.00	XLON	13:59:32
102	3497.00	XLON	13:59:35
80	3495.50	XLON	14:00:16
92	3494.00	XLON	14:00:24
662	3495.00	XLON	14:01:04
91	3495.00	XLON	14:01:05
173	3494.00	XLON	14:01:07
146	3493.50	XLON	14:02:43
299	3493.50	XLON	14:02:43
14	3496.50	XLON	14:03:34
1279	3496.50	XLON	14:03:34
205	3496.50	XLON	14:03:34
1279	3496.50	XLON	14:03:34
764	3496.50	XLON	14:03:34
1600	3498.00	XLON	14:03:36
295	3498.00	XLON	14:03:37
124	3497.50	XLON	14:03:38
212	3497.50	XLON	14:03:38
17	3497.50	XLON	14:03:38
105	3497.50	XLON	14:03:38
107	3497.50	XLON	14:03:38
188	3496.50	XLON	14:03:42
226	3500.00	XLON	14:04:19
157	3499.50	XLON	14:04:30
661	3499.50	XLON	14:04:44
2320	3499.50	XLON	14:04:44
238	3498.50	XLON	14:04:59
147	3498.50	XLON	14:04:59
1598	3501.50	XLON	14:05:47
92	3499.00	XLON	14:06:57
338	3499.00	XLON	14:07:02
365	3500.00	XLON	14:08:35
249	3500.00	XLON	14:08:35
32	3500.00	XLON	14:08:35
153	3500.00	XLON	14:08:35
1295	3500.50	XLON	14:11:07
1053	3500.50	XLON	14:11:07
136	3499.00	XLON	14:11:13
400	3499.00	XLON	14:11:13
109	3499.00	XLON	14:11:23
14	3499.00	XLON	14:11:30
601	3499.00	XLON	14:12:51
641	3499.00	XLON	14:12:51
315	3498.00	XLON	14:13:03
434	3497.00	XLON	14:13:07
225	3493.50	XLON	14:13:52
254	3493.00	XLON	14:14:38
665	3492.50	XLON	14:14:42
84	3490.50	XLON	14:14:56
2	3490.50	XLON	14:15:38
29	3489.50	XLON	14:15:48
860	3489.50	XLON	14:15:50
87	3489.00	XLON	14:16:02
130	3488.50	XLON	14:16:22
256	3489.50	XLON	14:16:59
224	3488.00	XLON	14:17:27
219	3488.50	XLON	14:17:40
144	3489.50	XLON	14:18:05
301	3489.00	XLON	14:18:53
25	3490.00	XLON	14:20:40
12	3490.00	XLON	14:20:45
444	3490.00	XLON	14:20:45
153	3491.00	XLON	14:21:04
1	3491.00	XLON	14:21:04
108	3491.50	XLON	14:22:06
133	3490.50	XLON	14:23:23
445	3491.50	XLON	14:23:45
327	3492.00	XLON	14:24:25
113	3491.50	XLON	14:25:49
126	3491.50	XLON	14:26:16
249	3491.00	XLON	14:26:29
65	3491.00	XLON	14:26:29
142	3490.00	XLON	14:26:41
177	3489.50	XLON	14:26:51
100	3489.50	XLON	14:27:21
400	3489.50	XLON	14:27:21
13	3489.50	XLON	14:27:26
203	3488.50	XLON	14:27:59
89	3488.50	XLON	14:28:26
129	3487.50	XLON	14:29:07
134	3485.50	XLON	14:29:43
189	3488.00	XLON	14:29:59
126	3487.50	XLON	14:30:00
17	3487.50	XLON	14:30:00
182	3489.00	XLON	14:30:02
259	3487.50	XLON	14:30:02
179	3487.50	XLON	14:30:03
124	3487.00	XLON	14:30:05
46	3486.50	XLON	14:30:05
149	3486.50	XLON	14:30:05
271	3489.00	XLON	14:31:04
300	3489.00	XLON	14:31:05
500	3489.00	XLON	14:31:05
189	3490.50	XLON	14:31:06
101	3490.50	XLON	14:31:07
135	3490.50	XLON	14:31:08
83	3490.50	XLON	14:31:09
107	3490.50	XLON	14:31:09
283	3490.50	XLON	14:31:09
71	3490.50	XLON	14:31:09
286	3489.00	XLON	14:31:13
307	3489.00	XLON	14:31:13
112	3488.00	XLON	14:31:22
89	3488.00	XLON	14:31:22
163	3488.50	XLON	14:31:36
368	3489.00	XLON	14:31:42
384	3488.50	XLON	14:31:42
247	3488.00	XLON	14:32:23
187	3488.00	XLON	14:32:23
491	3487.50	XLON	14:32:23
532	3486.50	XLON	14:32:24
487	3486.00	XLON	14:32:30
1265	3487.00	XLON	14:32:36
385	3487.00	XLON	14:33:10
132	3487.00	XLON	14:33:13
952	3487.00	XLON	14:33:15
196	3487.00	XLON	14:33:16
50	3487.00	XLON	14:33:23
74	3487.00	XLON	14:33:23
107	3487.50	XLON	14:33:51
98	3487.00	XLON	14:34:01
291	3486.50	XLON	14:34:02
9	3486.50	XLON	14:34:04
107	3486.50	XLON	14:34:04
50	3486.50	XLON	14:34:04
108	3485.50	XLON	14:34:11
19	3485.50	XLON	14:34:11
112	3484.00	XLON	14:34:38
300	3484.00	XLON	14:34:39
108	3484.00	XLON	14:34:39
200	3483.50	XLON	14:35:08
258	3483.50	XLON	14:35:08
100	3483.00	XLON	14:35:09
107	3483.00	XLON	14:35:09
112	3483.50	XLON	14:35:09
159	3483.50	XLON	14:35:10
98	3483.50	XLON	14:35:19
78	3483.00	XLON	14:35:43
128	3483.00	XLON	14:35:44
37	3483.00	XLON	14:35:44
82	3482.00	XLON	14:35:59
114	3482.50	XLON	14:36:10
27	3482.50	XLON	14:37:19
90	3482.50	XLON	14:37:19
93	3482.50	XLON	14:37:20
98	3481.50	XLON	14:37:31
85	3480.50	XLON	14:37:37
26	3480.50	XLON	14:37:37
102	3480.00	XLON	14:37:42
96	3479.00	XLON	14:37:46
109	3479.00	XLON	14:38:00
991	3480.50	XLON	14:38:31
565	3481.00	XLON	14:38:53
545	3482.50	XLON	14:39:27
416	3482.50	XLON	14:39:27
161	3482.50	XLON	14:39:36
61	3482.50	XLON	14:39:45
57	3482.50	XLON	14:39:45
53	3481.00	XLON	14:40:01
49	3481.00	XLON	14:40:01
84	3481.00	XLON	14:40:46
127	3480.50	XLON	14:40:56
161	3480.50	XLON	14:40:57
166	3480.50	XLON	14:40:57
161	3480.50	XLON	14:40:57
284	3481.00	XLON	14:41:33
196	3481.00	XLON	14:41:33
382	3480.50	XLON	14:41:42
95	3480.00	XLON	14:42:15
254	3480.00	XLON	14:42:28
152	3480.00	XLON	14:42:28
203	3479.50	XLON	14:42:37
167	3479.00	XLON	14:42:58
63	3479.00	XLON	14:42:58
17	3479.00	XLON	14:43:00
175	3479.00	XLON	14:43:02
350	3479.00	XLON	14:43:21
680	3479.00	XLON	14:43:22
200	3479.50	XLON	14:43:59
200	3479.50	XLON	14:43:59
76	3482.50	XLON	14:44:58
1428	3481.50	XLON	14:45:01
1557	3481.50	XLON	14:45:01
552	3481.00	XLON	14:45:01
475	3481.00	XLON	14:45:01
465	3481.00	XLON	14:45:01
45	3481.00	XLON	14:45:02
400	3481.00	XLON	14:45:02
100	3481.00	XLON	14:45:02
294	3481.00	XLON	14:45:02
521	3481.00	XLON	14:45:20
187	3481.00	XLON	14:45:20
147	3481.00	XLON	14:45:20
187	3481.00	XLON	14:45:20
521	3480.50	XLON	14:45:26
209	3480.00	XLON	14:45:43
208	3480.00	XLON	14:45:43
191	3479.50	XLON	14:46:08
17	3479.50	XLON	14:46:08
312	3479.50	XLON	14:46:09
170	3479.50	XLON	14:46:09
314	3480.50	XLON	14:47:11
106	3480.50	XLON	14:47:11
314	3480.50	XLON	14:47:11
125	3480.50	XLON	14:47:11
302	3480.50	XLON	14:47:12
276	3480.50	XLON	14:47:13
116	3480.50	XLON	14:47:37
71	3480.50	XLON	14:47:37
93	3480.00	XLON	14:47:50
50	3480.00	XLON	14:48:21
185	3480.00	XLON	14:48:21
117	3479.50	XLON	14:48:21
87	3481.00	XLON	14:48:33
63	3481.00	XLON	14:48:33
286	3482.50	XLON	14:49:33
328	3483.00	XLON	14:50:17
164	3482.50	XLON	14:50:22
347	3483.50	XLON	14:50:32
173	3483.00	XLON	14:50:59
150	3482.50	XLON	14:51:15
66	3482.50	XLON	14:51:15
108	3482.00	XLON	14:51:16
105	3482.00	XLON	14:51:17
96	3481.00	XLON	14:51:40
101	3481.00	XLON	14:51:41
76	3480.00	XLON	14:51:57
163	3480.00	XLON	14:51:57
81	3479.50	XLON	14:52:13
22	3480.00	XLON	14:52:45
626	3480.00	XLON	14:52:45
324	3479.50	XLON	14:52:45
287	3479.50	XLON	14:52:45
143	3479.00	XLON	14:52:59
404	3480.00	XLON	14:53:34
65	3480.00	XLON	14:53:34
18	3480.00	XLON	14:53:34
243	3479.50	XLON	14:53:35
841	3479.00	XLON	14:53:50
131	3479.00	XLON	14:53:50
300	3479.00	XLON	14:53:51
107	3479.00	XLON	14:53:51
256	3479.00	XLON	14:53:51
118	3479.00	XLON	14:53:52
242	3479.00	XLON	14:53:53
180	3478.50	XLON	14:53:58
49	3478.50	XLON	14:54:06
81	3478.50	XLON	14:54:06
244	3478.50	XLON	14:54:06
187	3478.00	XLON	14:54:06
267	3477.50	XLON	14:54:08
52	3477.50	XLON	14:54:08
262	3478.00	XLON	14:54:55
70	3477.50	XLON	14:55:00
61	3477.50	XLON	14:55:32
35	3478.00	XLON	14:56:30
60	3479.50	XLON	14:56:45
58	3479.50	XLON	14:56:45
508	3481.50	XLON	14:57:33
117	3481.00	XLON	14:57:38
196	3481.00	XLON	14:57:38
11	3481.00	XLON	14:58:52
461	3481.00	XLON	14:58:52
236	3480.50	XLON	14:59:05
402	3480.50	XLON	14:59:06
380	3480.50	XLON	14:59:06
447	3480.50	XLON	14:59:06
268	3480.50	XLON	14:59:06
377	3480.50	XLON	14:59:07
326	3480.50	XLON	14:59:08
93	3480.50	XLON	14:59:26
698	3480.50	XLON	14:59:26
124	3480.00	XLON	14:59:49
84	3482.00	XLON	15:00:05
11	3482.00	XLON	15:00:05
1499	3482.00	XLON	15:00:05
13	3481.50	XLON	15:00:06
784	3481.50	XLON	15:00:06
225	3482.00	XLON	15:01:08
42	3482.00	XLON	15:01:08
267	3482.00	XLON	15:01:09
263	3482.00	XLON	15:01:09
155	3482.00	XLON	15:01:09
263	3482.00	XLON	15:01:10
155	3482.00	XLON	15:01:10
142	3482.00	XLON	15:01:10
397	3482.00	XLON	15:01:11
274	3482.00	XLON	15:01:11
155	3482.00	XLON	15:01:11
274	3482.00	XLON	15:01:12
155	3482.00	XLON	15:01:12
365	3482.00	XLON	15:01:13
274	3482.00	XLON	15:01:13
155	3482.00	XLON	15:01:13
134	3482.00	XLON	15:01:13
823	3481.50	XLON	15:01:20
58	3481.00	XLON	15:01:31
80	3481.00	XLON	15:01:31
145	3481.00	XLON	15:01:32
301	3481.00	XLON	15:01:40
105	3481.00	XLON	15:01:40
108	3480.00	XLON	15:01:52
95	3480.00	XLON	15:02:12
190	3480.00	XLON	15:02:13
226	3480.00	XLON	15:02:13
589	3480.00	XLON	15:02:19
216	3480.00	XLON	15:02:20
180	3480.00	XLON	15:02:20
198	3479.00	XLON	15:02:27
103	3478.50	XLON	15:02:33
169	3478.50	XLON	15:02:33
103	3478.50	XLON	15:02:33
400	3480.00	XLON	15:03:49
144	3480.00	XLON	15:03:49
888	3480.00	XLON	15:05:33
549	3480.00	XLON	15:05:33
392	3479.50	XLON	15:05:34
180	3478.50	XLON	15:05:50
16	3478.50	XLON	15:05:50
169	3478.00	XLON	15:05:58
189	3478.00	XLON	15:05:58
179	3477.50	XLON	15:06:03
255	3479.00	XLON	15:06:30
173	3479.00	XLON	15:06:30
582	3478.50	XLON	15:06:35
844	3478.50	XLON	15:06:35
445	3478.00	XLON	15:07:01
100	3478.00	XLON	15:07:22
42	3478.00	XLON	15:07:22
400	3478.00	XLON	15:07:23
143	3478.00	XLON	15:07:23
34	3477.00	XLON	15:07:30
237	3477.00	XLON	15:07:30
243	3477.00	XLON	15:07:31
226	3477.00	XLON	15:07:32
230	3477.00	XLON	15:07:32
45	3477.00	XLON	15:07:32
110	3477.00	XLON	15:07:33
225	3476.50	XLON	15:07:34
109	3476.50	XLON	15:07:42
167	3476.00	XLON	15:07:56
555	3475.50	XLON	15:08:29
305	3475.00	XLON	15:08:30
47	3474.00	XLON	15:08:35
105	3474.00	XLON	15:08:35
249	3473.50	XLON	15:08:50
173	3473.50	XLON	15:08:50
211	3473.00	XLON	15:08:50
154	3473.00	XLON	15:08:51
384	3473.00	XLON	15:08:54
192	3472.50	XLON	15:08:54
73	3472.00	XLON	15:09:12
133	3472.00	XLON	15:09:12
103	3471.50	XLON	15:09:16
407	3471.00	XLON	15:09:24
182	3471.00	XLON	15:09:24
99	3470.00	XLON	15:09:36
520	3470.00	XLON	15:09:36
340	3470.00	XLON	15:09:37
170	3468.50	XLON	15:09:40
966	3468.00	XLON	15:09:55
1785	3468.00	XLON	15:10:34
117	3468.00	XLON	15:10:34
317	3468.00	XLON	15:10:35
179	3468.00	XLON	15:10:35
129	3468.00	XLON	15:10:35
1197	3469.00	XLON	15:11:05
65	3468.00	XLON	15:11:26
467	3468.00	XLON	15:11:26
37	3471.50	XLON	15:11:45
390	3471.50	XLON	15:11:45
213	3471.00	XLON	15:11:45
127	3471.00	XLON	15:12:05
157	3472.00	XLON	15:12:30
323	3472.00	XLON	15:12:30
240	3471.50	XLON	15:12:37
185	3472.00	XLON	15:12:56
176	3471.00	XLON	15:13:02
59	3470.50	XLON	15:13:11
54	3470.50	XLON	15:13:11
100	3471.00	XLON	15:13:32
300	3471.00	XLON	15:13:32
16	3471.00	XLON	15:13:32
288	3471.50	XLON	15:13:36
487	3471.50	XLON	15:13:36
151	3471.00	XLON	15:13:44
168	3471.00	XLON	15:13:44
163	3470.00	XLON	15:13:48
191	3469.50	XLON	15:13:54
59	3469.00	XLON	15:13:57
36	3469.00	XLON	15:13:57
746	3468.00	XLON	15:14:09
373	3467.50	XLON	15:14:09
277	3467.00	XLON	15:14:19
138	3466.50	XLON	15:14:19
613	3466.00	XLON	15:14:34
38	3466.00	XLON	15:14:34
1209	3465.50	XLON	15:14:35
390	3465.50	XLON	15:14:36
67	3465.50	XLON	15:14:36
70	3470.00	XLON	15:15:05
300	3470.00	XLON	15:15:05
184	3470.00	XLON	15:15:05
288	3469.00	XLON	15:16:06
568	3468.50	XLON	15:16:12
590	3468.50	XLON	15:16:12
25	3468.50	XLON	15:16:12
591	3468.00	XLON	15:16:19
74	3467.50	XLON	15:16:51
100	3467.50	XLON	15:16:52
100	3467.50	XLON	15:16:54
100	3467.50	XLON	15:16:54
143	3467.50	XLON	15:17:04
100	3467.00	XLON	15:17:08
100	3467.00	XLON	15:17:08
58	3467.00	XLON	15:17:13
283	3467.00	XLON	15:17:25
727	3466.50	XLON	15:17:44
300	3466.00	XLON	15:17:45
400	3466.00	XLON	15:17:45
54	3468.00	XLON	15:18:12
576	3467.00	XLON	15:18:13
13	3469.00	XLON	15:18:34
818	3469.00	XLON	15:18:34
189	3468.50	XLON	15:18:43
94	3468.00	XLON	15:18:43
153	3467.50	XLON	15:19:13
831	3469.00	XLON	15:19:35
958	3469.50	XLON	15:19:36
479	3469.00	XLON	15:19:39
72	3468.50	XLON	15:19:56
873	3468.50	XLON	15:19:56
158	3468.00	XLON	15:20:41
147	3469.00	XLON	15:21:50
889	3469.00	XLON	15:21:50
200	3469.00	XLON	15:21:50
11	3469.00	XLON	15:21:50
54	3468.00	XLON	15:21:54
51	3468.00	XLON	15:21:54
300	3468.00	XLON	15:21:54
187	3468.00	XLON	15:21:54
243	3467.50	XLON	15:21:57
100	3467.00	XLON	15:21:58
100	3467.00	XLON	15:21:58
49	3467.00	XLON	15:21:58
124	3466.00	XLON	15:22:03
355	3466.00	XLON	15:22:33
83	3466.00	XLON	15:22:33
110	3465.50	XLON	15:22:48
132	3465.00	XLON	15:22:49
7	3464.00	XLON	15:22:55
105	3464.00	XLON	15:22:55
84	3463.50	XLON	15:22:58
44	3463.00	XLON	15:23:08
33	3463.00	XLON	15:23:08
48	3462.50	XLON	15:23:13
29	3462.50	XLON	15:23:13
30	3461.50	XLON	15:23:39
72	3461.50	XLON	15:23:39
185	3460.50	XLON	15:23:52
92	3460.00	XLON	15:23:54
932	3467.00	XLON	15:25:12
285	3466.50	XLON	15:25:20
181	3466.50	XLON	15:25:20
731	3470.00	XLON	15:25:42
75	3469.50	XLON	15:25:42
189	3469.50	XLON	15:25:44
101	3469.50	XLON	15:25:46
183	3469.50	XLON	15:25:47
91	3467.50	XLON	15:26:50
30	3467.50	XLON	15:26:50
444	3467.50	XLON	15:27:00
483	3468.00	XLON	15:27:01
98	3467.00	XLON	15:27:04
143	3467.00	XLON	15:27:04
176	3466.00	XLON	15:27:16
88	3465.50	XLON	15:27:16
107	3468.00	XLON	15:28:40
200	3468.00	XLON	15:28:40
524	3468.00	XLON	15:28:40
216	3467.00	XLON	15:28:41
19	3467.00	XLON	15:28:41
38	3466.00	XLON	15:28:44
235	3466.00	XLON	15:28:44
424	3466.00	XLON	15:28:44
288	3465.50	XLON	15:28:49
342	3465.00	XLON	15:28:51
358	3465.00	XLON	15:28:53
250	3464.00	XLON	15:29:26
125	3463.50	XLON	15:29:28
129	3463.00	XLON	15:29:34
118	3463.00	XLON	15:29:34
123	3462.50	XLON	15:29:35
373	3462.00	XLON	15:29:47
186	3461.50	XLON	15:29:49
322	3461.50	XLON	15:29:51
81	3460.50	XLON	15:30:13
210	3460.00	XLON	15:30:17
105	3459.50	XLON	15:30:26
227	3460.00	XLON	15:30:56
83	3459.50	XLON	15:31:02
30	3459.50	XLON	15:31:02
53	3459.00	XLON	15:31:05
80	3459.00	XLON	15:31:36
54	3459.00	XLON	15:31:36
150	3459.00	XLON	15:31:36
463	3460.00	XLON	15:32:09
157	3459.50	XLON	15:32:16
74	3459.50	XLON	15:32:16
222	3458.50	XLON	15:32:29
263	3460.50	XLON	15:33:32
43	3460.50	XLON	15:33:32
153	3460.00	XLON	15:33:32
160	3460.50	XLON	15:34:01
850	3461.50	XLON	15:34:15
288	3461.50	XLON	15:34:22
168	3463.00	XLON	15:35:19
97	3464.50	XLON	15:36:30
201	3465.00	XLON	15:36:38
413	3464.50	XLON	15:36:44
119	3464.50	XLON	15:36:44
245	3464.50	XLON	15:36:44
1090	3467.00	XLON	15:37:14
864	3466.50	XLON	15:37:18
240	3465.50	XLON	15:37:26
196	3465.50	XLON	15:38:13
37	3465.50	XLON	15:38:13
100	3465.00	XLON	15:38:47
34	3465.00	XLON	15:38:47
24	3464.50	XLON	15:39:03
820	3468.00	XLON	15:39:52
24	3468.00	XLON	15:39:58
463	3468.00	XLON	15:39:58
144	3468.00	XLON	15:39:59
336	3467.00	XLON	15:40:00
359	3467.50	XLON	15:40:05
87	3467.50	XLON	15:40:05
318	3466.00	XLON	15:40:23
143	3466.00	XLON	15:40:37
37	3465.50	XLON	15:40:39
162	3465.50	XLON	15:40:39
49	3464.50	XLON	15:40:49
66	3464.50	XLON	15:40:49
180	3463.00	XLON	15:43:21
297	3463.00	XLON	15:43:21
288	3462.00	XLON	15:43:35
140	3463.00	XLON	15:44:21
190	3463.50	XLON	15:45:23
1856	3466.50	XLON	15:46:07
499	3466.50	XLON	15:46:07
112	3467.50	XLON	15:46:22
380	3466.50	XLON	15:46:29
2230	3466.50	XLON	15:46:29
715	3470.00	XLON	15:47:05
200	3469.50	XLON	15:47:21
164	3469.50	XLON	15:47:39
423	3471.50	XLON	15:48:16
423	3471.50	XLON	15:48:25
468	3471.50	XLON	15:48:25
838	3471.00	XLON	15:48:25
45	3470.50	XLON	15:48:28
46	3470.50	XLON	15:48:28
320	3470.50	XLON	15:48:28
149	3470.00	XLON	15:48:43
305	3469.50	XLON	15:48:52
156	3469.00	XLON	15:49:07
254	3469.00	XLON	15:49:07
960	3471.50	XLON	15:49:57
165	3471.00	XLON	15:50:04
3	3471.00	XLON	15:50:04
5	3470.50	XLON	15:50:15
81	3470.50	XLON	15:50:24
746	3469.50	XLON	15:52:21
731	3469.50	XLON	15:52:21
118	3468.50	XLON	15:53:04
360	3468.50	XLON	15:53:04
11	3468.50	XLON	15:53:04
259	3468.50	XLON	15:53:05
12	3467.50	XLON	15:53:06
31	3467.50	XLON	15:53:07
86	3467.50	XLON	15:53:08
251	3468.50	XLON	15:55:10
55	3468.50	XLON	15:55:10
170	3468.50	XLON	15:55:10
258	3468.50	XLON	15:55:10
409	3468.50	XLON	15:55:11
24	3468.50	XLON	15:55:11
19	3474.50	XLON	15:57:10
1620	3474.50	XLON	15:57:10
307	3473.50	XLON	15:57:23
241	3473.50	XLON	15:57:23
317	3473.50	XLON	15:57:23
145	3473.50	XLON	15:57:24
687	3475.00	XLON	15:58:23
469	3476.00	XLON	15:58:34
30	3477.00	XLON	15:59:12
199	3477.00	XLON	15:59:16
105	3477.00	XLON	15:59:16
960	3478.00	XLON	16:00:00
380	3477.50	XLON	16:00:17
321	3477.50	XLON	16:00:17
422	3477.50	XLON	16:00:17
30	3477.50	XLON	16:00:17
232	3477.00	XLON	16:00:26
53	3477.00	XLON	16:00:26
3	3477.00	XLON	16:00:26
54	3477.00	XLON	16:00:27
99	3476.50	XLON	16:00:34
84	3477.50	XLON	16:00:50
23	3476.50	XLON	16:00:56
163	3476.50	XLON	16:01:43
168	3476.50	XLON	16:01:43
120	3475.50	XLON	16:01:52
4	3475.50	XLON	16:01:53
126	3475.00	XLON	16:02:00
901	3474.50	XLON	16:02:10
235	3474.00	XLON	16:02:40
117	3473.50	XLON	16:02:50
853	3473.00	XLON	16:03:05
604	3472.50	XLON	16:03:13
109	3472.50	XLON	16:03:13
178	3471.50	XLON	16:03:18
111	3471.50	XLON	16:03:19
466	3472.50	XLON	16:04:01
11	3472.50	XLON	16:04:01
81	3472.50	XLON	16:04:01
219	3472.50	XLON	16:04:01
67	3473.50	XLON	16:04:54
361	3473.50	XLON	16:04:54
199	3472.50	XLON	16:05:06
15	3472.50	XLON	16:05:06
774	3471.50	XLON	16:05:08
295	3471.50	XLON	16:05:14
147	3471.00	XLON	16:05:27
130	3470.00	XLON	16:05:41
47	3469.50	XLON	16:05:49
51	3469.50	XLON	16:05:49
97	3470.00	XLON	16:06:34
85	3470.50	XLON	16:07:11
89	3469.50	XLON	16:07:40
98	3468.50	XLON	16:07:55
85	3467.00	XLON	16:08:41
188	3468.00	XLON	16:09:56
94	3467.50	XLON	16:10:10
271	3468.00	XLON	16:10:51
135	3467.50	XLON	16:10:52
126	3468.00	XLON	16:12:18
158	3467.00	XLON	16:13:01
122	3467.00	XLON	16:13:01
98	3467.00	XLON	16:13:02
353	3468.00	XLON	16:14:17
1121	3468.00	XLON	16:14:17
737	3467.50	XLON	16:14:21
937	3467.00	XLON	16:14:38
273	3467.50	XLON	16:15:59
484	3467.50	XLON	16:16:18
251	3467.50	XLON	16:16:18
991	3467.50	XLON	16:16:53
398	3467.50	XLON	16:16:53
200	3467.00	XLON	16:16:54
100	3467.00	XLON	16:16:54
200	3467.00	XLON	16:16:54
400	3467.00	XLON	16:16:54
100	3467.00	XLON	16:16:54
100	3467.00	XLON	16:16:54
100	3467.00	XLON	16:16:54
69	3467.50	XLON	16:17:55
1806	3467.00	XLON	16:18:28
324	3468.00	XLON	16:19:29
227	3468.00	XLON	16:19:29
1	3468.00	XLON	16:19:30
1134	3468.00	XLON	16:19:59
300	3467.50	XLON	16:20:00
45	3467.50	XLON	16:20:00
26	3467.50	XLON	16:20:01
146	3467.50	XLON	16:20:01
86	3466.50	XLON	16:20:09
96	3467.50	XLON	16:20:24
33	3467.50	XLON	16:20:24
224	3467.00	XLON	16:20:39
350	3467.00	XLON	16:20:39
306	3466.00	XLON	16:21:05
102	3466.50	XLON	16:21:15
90	3466.50	XLON	16:21:57
34	3466.00	XLON	16:22:11
59	3466.00	XLON	16:22:11
57	3465.50	XLON	16:23:01
50	3465.50	XLON	16:23:01
215	3465.00	XLON	16:23:04
133	3465.00	XLON	16:23:04
244	3465.00	XLON	16:23:42
163	3465.50	XLON	16:23:55
132	3465.00	XLON	16:24:04
200	3465.50	XLON	16:24:33
187	3465.50	XLON	16:24:33
90	3465.00	XLON	16:24:39
28	3465.00	XLON	16:24:39
46	3465.50	XLON	16:24:42
134	3465.50	XLON	16:24:42
90	3465.00	XLON	16:25:04
246	3465.50	XLON	16:25:30
25436	3467.50	XLON	16:26:08
402	3466.50	XLON	16:26:10
810	3466.00	XLON	16:26:15
7720	3466.50	XLON	16:26:49
307	3466.50	XLON	16:26:49
49	3467.00	XLON	16:27:27
124	3467.00	XLON	16:27:27
110	3467.00	XLON	16:27:27
10	3467.00	XLON	16:27:28
79	3467.00	XLON	16:27:29
2099	3467.50	XLON	16:27:51
4238	3467.50	XLON	16:27:51
2085	3467.50	XLON	16:27:51
2085	3467.50	XLON	16:27:51
975	3467.50	XLON	16:27:51
12841	3467.50	XLON	16:27:51
294	3467.00	XLON	16:27:52
300	3467.00	XLON	16:27:52
380	3467.00	XLON	16:27:52
773	3467.00	XLON	16:27:52
428	3467.00	XLON	16:27:53
522	3467.00	XLON	16:27:53
81	3467.00	XLON	16:27:53
101	3467.00	XLON	16:27:54
839	3467.00	XLON	16:27:55
435	3467.00	XLON	16:27:55
46	3467.00	XLON	16:27:55
104	3467.00	XLON	16:27:55
428	3467.00	XLON	16:27:56
632	3467.00	XLON	16:27:56
618	3467.00	XLON	16:27:56
294	3467.00	XLON	16:27:56
833	3467.00	XLON	16:27:57
278	3467.00	XLON	16:27:57
833	3467.00	XLON	16:27:58
218	3467.00	XLON	16:27:58
71	3468.50	XLON	16:28:03
56	3468.50	XLON	16:28:06
14	3468.50	XLON	16:28:06
141	3468.50	XLON	16:28:06
3946	3468.50	XLON	16:28:06
804	3467.00	XLON	16:28:10
575	3467.00	XLON	16:28:11
173	3466.00	XLON	16:28:19
1268	3466.00	XLON	16:28:19
282	3464.50	XLON	16:28:20
3326	3464.00	XLON	16:28:29
187	3464.00	XLON	16:28:30
400	3464.00	XLON	16:28:30
603	3464.00	XLON	16:28:31
28	3465.00	XLON	16:28:44
215	3465.00	XLON	16:28:44
296	3465.00	XLON	16:28:44
1141	3464.00	XLON	16:29:00
746	3464.00	XLON	16:29:00
346	3468.00	XLON	16:29:25

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

POSZZGFFVMRGZZM

Related Shares:

FTSE 100 Latest

Value8,379.74

Change-95.00