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

26th Aug 2021 17:29

RNS Number : 9437J

Unilever PLC

26 August 2021

26 August 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.

Ordinary Shares
Date of purchases:					26 August 2021
Number of ordinary shares purchased:					346,645
Highest price paid per share:					GBp 4,071.0000
Lowest price paid per share:					GBp 4,019.0000
Volume weighted average price paid per share:					GBp 4,042.8208

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 33,391,681 of its ordinary shares in treasury and has 2,595,852,091 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue				Volume weighted average price (GBp)	Aggregated volume (shares)
LSE				4,042.0270	165,961
BATS				4,043.4603	86,932
Chi-X				4,043.4284	70,752
Turquoise				4,044.2623	23,000



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 UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity	Price	LastMkt	ExecutionTime
426	4,028.50	BATE	09:13:03
399	4,023.50	BATE	09:17:24
63	4,023.50	BATE	09:17:24
387	4,023.00	BATE	09:24:21
459	4,023.50	BATE	09:26:48
20	4,022.50	BATE	09:32:07
49	4,022.50	BATE	09:32:07
165	4,022.50	BATE	09:32:07
224	4,022.50	BATE	09:32:07
246	4,021.50	BATE	09:35:44
82	4,021.50	BATE	09:35:44
77	4,021.50	BATE	09:35:44
144	4,022.50	BATE	09:39:02
286	4,022.50	BATE	09:39:02
4	4,022.50	BATE	09:39:02
233	4,022.50	BATE	09:44:11
47	4,022.50	BATE	09:44:11
142	4,022.50	BATE	09:44:11
81	4,020.00	BATE	09:47:47
65	4,020.00	BATE	09:49:14
400	4,022.00	BATE	09:52:05
233	4,020.50	BATE	09:54:17
126	4,020.50	BATE	09:54:17
16	4,020.50	BATE	09:54:17
86	4,021.00	BATE	09:59:06
76	4,021.00	BATE	09:59:06
1	4,021.00	BATE	09:59:07
26	4,021.00	BATE	09:59:12
23	4,021.00	BATE	09:59:12
36	4,021.00	BATE	09:59:12
124	4,021.00	BATE	09:59:14
197	4,019.00	BATE	10:03:04
47	4,019.00	BATE	10:03:04
184	4,019.00	BATE	10:04:40
404	4,025.00	BATE	10:11:06
414	4,028.50	BATE	10:14:44
62	4,030.50	BATE	10:18:29
11	4,030.50	BATE	10:18:29
373	4,030.50	BATE	10:18:56
374	4,027.00	BATE	10:22:32
438	4,027.00	BATE	10:28:24
176	4,023.50	BATE	10:31:53
100	4,023.50	BATE	10:31:53
100	4,023.50	BATE	10:31:53
230	4,030.50	BATE	10:36:17
105	4,030.50	BATE	10:36:17
66	4,030.50	BATE	10:36:17
69	4,030.50	BATE	10:37:16
401	4,030.50	BATE	10:37:16
339	4,030.50	BATE	10:37:18
220	4031.0000	BATE	10:40:01
237	4031.0000	BATE	10:40:01
436	4027.5000	BATE	10:44:03
398	4027.5000	BATE	10:44:03
445	4024.0000	BATE	10:46:50
218	4024.0000	BATE	10:46:50
239	4024.0000	BATE	10:46:50
234	4025.5000	BATE	10:51:13
191	4025.5000	BATE	10:51:13
45	4024.5000	BATE	10:53:44
80	4024.0000	BATE	10:54:08
93	4024.0000	BATE	10:54:08
248	4024.0000	BATE	10:54:08
424	4024.0000	BATE	10:54:08
346	4027.0000	BATE	11:01:16
99	4027.0000	BATE	11:01:16
401	4027.0000	BATE	11:01:16
178	4026.5000	BATE	11:03:45
215	4026.5000	BATE	11:03:45
274	4026.5000	BATE	11:03:45
152	4026.5000	BATE	11:03:45
187	4026.0000	BATE	11:08:06
187	4026.0000	BATE	11:08:06
28	4026.0000	BATE	11:08:06
2	4026.0000	BATE	11:08:06
430	4025.0000	BATE	11:08:23
2	4025.5000	BATE	11:10:05
25	4025.5000	BATE	11:10:05
17	4025.5000	BATE	11:10:05
381	4025.5000	BATE	11:10:05
357	4024.5000	BATE	11:14:06
287	4024.5000	BATE	11:14:54
98	4024.5000	BATE	11:14:54
63	4024.5000	BATE	11:14:54
77	4024.5000	BATE	11:14:54
265	4024.5000	BATE	11:19:02
119	4024.5000	BATE	11:19:20
57	4025.5000	BATE	11:21:00
90	4025.5000	BATE	11:21:00
252	4025.5000	BATE	11:21:00
149	4025.5000	BATE	11:21:00
310	4025.5000	BATE	11:26:08
391	4025.5000	BATE	11:26:08
50	4025.5000	BATE	11:26:08
64	4025.5000	BATE	11:26:08
137	4022.5000	BATE	11:27:10
327	4023.0000	BATE	11:29:02
124	4023.0000	BATE	11:29:02
97	4026.5000	BATE	11:31:50
97	4026.5000	BATE	11:31:50
60	4026.5000	BATE	11:32:03
61	4026.5000	BATE	11:32:03
73	4026.5000	BATE	11:32:03
1	4026.5000	BATE	11:32:08
159	4025.0000	BATE	11:33:21
20	4025.0000	BATE	11:33:21
27	4025.0000	BATE	11:33:21
225	4025.0000	BATE	11:33:27
100	4026.5000	BATE	11:38:11
60	4026.5000	BATE	11:38:11
185	4026.5000	BATE	11:38:11
66	4026.5000	BATE	11:38:11
97	4026.5000	BATE	11:38:16
112	4026.5000	BATE	11:38:16
33	4026.5000	BATE	11:38:16
12	4026.5000	BATE	11:38:16
93	4026.5000	BATE	11:38:16
38	4026.5000	BATE	11:38:16
52	4026.5000	BATE	11:38:16
100	4029.0000	BATE	11:41:40
24	4029.0000	BATE	11:41:40
221	4029.0000	BATE	11:41:41
29	4029.0000	BATE	11:41:48
35	4029.0000	BATE	11:41:56
433	4029.0000	BATE	11:44:59
389	4032.5000	BATE	11:47:00
37	4032.5000	BATE	11:47:00
420	4032.0000	BATE	11:49:02
369	4032.0000	BATE	11:49:02
61	4032.0000	BATE	11:49:02
38	4032.0000	BATE	11:55:40
417	4033.0000	BATE	11:56:44
400	4032.5000	BATE	11:56:49
445	4032.5000	BATE	11:56:49
413	4033.0000	BATE	12:01:49
391	4033.0000	BATE	12:01:49
399	4032.0000	BATE	12:03:36
400	4032.0000	BATE	12:03:36
434	4029.0000	BATE	12:06:48
425	4030.0000	BATE	12:10:32
394	4030.0000	BATE	12:10:32
44	4032.5000	BATE	12:15:16
416	4032.5000	BATE	12:15:16
65	4032.5000	BATE	12:15:16
272	4032.5000	BATE	12:15:16
440	4035.5000	BATE	12:22:26
422	4035.5000	BATE	12:22:26
447	4034.5000	BATE	12:23:54
407	4035.0000	BATE	12:25:07
108	4032.0000	BATE	12:29:02
100	4032.0000	BATE	12:29:30
162	4032.0000	BATE	12:29:30
19	4032.0000	BATE	12:29:30
63	4032.0000	BATE	12:29:30
389	4031.5000	BATE	12:33:09
459	4031.5000	BATE	12:33:09
389	4031.5000	BATE	12:39:17
202	4031.5000	BATE	12:39:17
236	4031.5000	BATE	12:39:17
369	4031.0000	BATE	12:41:41
19	4031.0000	BATE	12:41:41
100	4029.0000	BATE	12:43:17
239	4029.0000	BATE	12:43:18
17	4029.0000	BATE	12:45:31
89	4029.0000	BATE	12:45:31
447	4029.5000	BATE	12:46:48
6	4029.0000	BATE	12:48:37
152	4030.5000	BATE	12:52:44
147	4030.5000	BATE	12:53:40
139	4030.5000	BATE	12:53:40
374	4030.5000	BATE	12:53:40
8	4030.5000	BATE	12:53:40
250	4030.0000	BATE	12:53:58
151	4030.0000	BATE	12:54:05
392	4029.0000	BATE	12:55:15
383	4030.5000	BATE	12:58:34
100	4032.5000	BATE	13:02:49
100	4032.5000	BATE	13:02:49
135	4032.5000	BATE	13:02:49
440	4032.0000	BATE	13:03:01
459	4031.5000	BATE	13:03:12
102	4033.0000	BATE	13:06:30
57	4033.0000	BATE	13:06:39
250	4033.0000	BATE	13:06:39
21	4032.5000	BATE	13:11:29
127	4032.5000	BATE	13:11:29
383	4033.5000	BATE	13:11:29
378	4034.0000	BATE	13:15:19
371	4034.0000	BATE	13:15:19
389	4036.0000	BATE	13:17:01
146	4036.0000	BATE	13:23:24
246	4036.0000	BATE	13:23:24
56	4036.0000	BATE	13:23:24
24	4036.0000	BATE	13:23:24
342	4036.0000	BATE	13:23:24
108	4037.0000	BATE	13:24:19
302	4037.0000	BATE	13:24:19
175	4036.5000	BATE	13:25:20
249	4036.5000	BATE	13:25:22
246	4037.5000	BATE	13:29:14
152	4037.5000	BATE	13:29:19
426	4039.5000	BATE	13:32:17
377	4039.5000	BATE	13:32:17
461	4040.5000	BATE	13:33:59
115	4040.5000	BATE	13:33:59
132	4040.5000	BATE	13:33:59
124	4040.5000	BATE	13:33:59
295	4040.0000	BATE	13:36:34
88	4040.0000	BATE	13:36:34
172	4043.0000	BATE	13:40:08
431	4043.0000	BATE	13:40:11
262	4043.0000	BATE	13:40:11
182	4043.5000	BATE	13:48:57
250	4043.5000	BATE	13:48:57
66	4043.5000	BATE	13:48:57
100	4043.5000	BATE	13:48:57
37	4043.5000	BATE	13:48:57
140	4043.5000	BATE	13:48:57
360	4043.5000	BATE	13:48:57
149	4043.5000	BATE	13:48:57
143	4043.5000	BATE	13:51:37
172	4043.5000	BATE	13:51:37
95	4043.5000	BATE	13:51:37
34	4043.0000	BATE	13:52:07
57	4043.0000	BATE	13:52:07
2	4043.0000	BATE	13:52:07
234	4043.0000	BATE	13:52:07
117	4043.0000	BATE	13:52:07
31	4046.5000	BATE	13:55:04
447	4046.5000	BATE	13:55:04
36	4046.5000	BATE	13:55:08
262	4046.5000	BATE	13:55:14
87	4046.5000	BATE	13:55:14
384	4046.5000	BATE	13:56:49
72	4046.5000	BATE	13:56:49
100	4047.0000	BATE	13:58:54
313	4047.0000	BATE	13:58:56
227	4049.0000	BATE	14:01:59
170	4049.0000	BATE	14:01:59
244	4049.0000	BATE	14:01:59
50	4049.0000	BATE	14:01:59
90	4049.0000	BATE	14:01:59
440	4049.0000	BATE	14:02:54
385	4047.5000	BATE	14:08:31
421	4047.5000	BATE	14:08:31
74	4047.5000	BATE	14:08:31
293	4048.0000	BATE	14:10:08
24	4048.5000	BATE	14:10:08
413	4048.5000	BATE	14:10:08
23	4048.5000	BATE	14:10:08
118	4048.0000	BATE	14:10:15
141	4047.5000	BATE	14:11:39
158	4047.5000	BATE	14:11:39
63	4047.5000	BATE	14:11:54
32	4047.5000	BATE	14:11:54
371	4047.5000	BATE	14:15:17
20	4047.5000	BATE	14:15:17
91	4047.5000	BATE	14:15:17
339	4047.5000	BATE	14:15:17
300	4048.5000	BATE	14:18:53
86	4048.5000	BATE	14:18:53
414	4050.5000	BATE	14:20:54
423	4050.5000	BATE	14:20:54
161	4052.5000	BATE	14:26:22
193	4052.5000	BATE	14:26:22
73	4052.5000	BATE	14:26:22
419	4052.5000	BATE	14:26:22
11	4052.5000	BATE	14:26:22
6	4052.5000	BATE	14:26:22
458	4054.0000	BATE	14:28:22
433	4054.0000	BATE	14:28:22
23	4054.0000	BATE	14:30:01
396	4054.0000	BATE	14:30:01
415	4054.0000	BATE	14:30:01
395	4054.0000	BATE	14:30:01
363	4054.0000	BATE	14:30:52
49	4054.0000	BATE	14:30:52
429	4054.0000	BATE	14:30:52
130	4057.5000	BATE	14:32:27
311	4057.5000	BATE	14:32:27
3	4057.5000	BATE	14:32:27
370	4057.5000	BATE	14:32:27
377	4060.5000	BATE	14:34:10
493	4060.5000	BATE	14:34:10
234	4059.5000	BATE	14:34:15
211	4059.5000	BATE	14:34:15
144	4061.0000	BATE	14:35:17
6	4061.0000	BATE	14:35:17
250	4061.0000	BATE	14:35:17
102	4061.0000	BATE	14:35:17
239	4061.0000	BATE	14:35:17
67	4061.0000	BATE	14:35:17
89	4065.0000	BATE	14:37:25
29	4065.0000	BATE	14:37:25
132	4065.0000	BATE	14:37:25
167	4065.0000	BATE	14:37:25
362	4066.0000	BATE	14:37:25
28	4066.0000	BATE	14:37:25
416	4066.0000	BATE	14:37:25
47	4068.5000	BATE	14:40:13
153	4068.5000	BATE	14:40:14
244	4068.5000	BATE	14:40:14
288	4068.5000	BATE	14:40:14
152	4068.5000	BATE	14:40:14
10	4069.0000	BATE	14:41:00
390	4069.0000	BATE	14:41:01
206	4068.5000	BATE	14:41:50
51	4068.5000	BATE	14:41:50
44	4068.5000	BATE	14:41:50
26	4068.5000	BATE	14:41:50
70	4068.5000	BATE	14:41:50
39	4068.5000	BATE	14:41:50
47	4067.5000	BATE	14:42:20
92	4067.5000	BATE	14:42:20
250	4067.5000	BATE	14:42:22
73	4067.5000	BATE	14:42:22
24	4066.5000	BATE	14:44:26
392	4066.5000	BATE	14:44:26
108	4066.5000	BATE	14:44:26
253	4066.5000	BATE	14:44:26
61	4066.5000	BATE	14:44:26
50	4066.5000	BATE	14:45:52
143	4066.5000	BATE	14:45:52
111	4066.5000	BATE	14:45:52
279	4066.5000	BATE	14:45:52
221	4066.5000	BATE	14:45:52
410	4070.5000	BATE	14:48:32
400	4070.5000	BATE	14:48:32
2	4071.0000	BATE	14:49:07
451	4071.0000	BATE	14:49:23
153	4068.0000	BATE	14:49:58
28	4068.0000	BATE	14:50:12
65	4068.0000	BATE	14:50:12
23	4068.0000	BATE	14:50:12
20	4068.0000	BATE	14:50:12
108	4068.0000	BATE	14:50:12
42	4068.0000	BATE	14:50:12
65	4066.5000	BATE	14:50:53
372	4066.5000	BATE	14:51:16
33	4065.0000	BATE	14:52:43
364	4065.0000	BATE	14:52:43
420	4068.0000	BATE	14:53:55
381	4067.5000	BATE	14:54:18
447	4067.0000	BATE	14:55:10
100	4066.0000	BATE	14:55:44
271	4066.0000	BATE	14:55:45
122	4061.5000	BATE	14:57:37
263	4061.5000	BATE	14:57:37
31	4061.0000	BATE	14:58:22
242	4062.0000	BATE	14:58:39
41	4062.0000	BATE	14:58:39
141	4062.0000	BATE	14:58:39
418	4061.5000	BATE	14:58:51
390	4061.5000	BATE	15:01:08
405	4061.5000	BATE	15:01:08
232	4059.5000	BATE	15:01:51
174	4059.5000	BATE	15:01:51
109	4057.5000	BATE	15:03:40
55	4058.5000	BATE	15:04:23
250	4058.5000	BATE	15:04:42
105	4058.5000	BATE	15:04:42
424	4057.5000	BATE	15:05:20
422	4057.5000	BATE	15:08:09
372	4059.5000	BATE	15:10:41
403	4059.5000	BATE	15:13:20
66	4056.0000	BATE	15:15:06
368	4056.0000	BATE	15:15:09
59	4055.5000	BATE	15:17:24
11	4055.5000	BATE	15:17:24
45	4055.5000	BATE	15:17:24
200	4055.5000	BATE	15:17:26
32	4055.5000	BATE	15:17:26
99	4055.5000	BATE	15:17:46
145	4053.0000	BATE	15:20:17
97	4053.0000	BATE	15:20:17
100	4053.0000	BATE	15:20:17
82	4053.0000	BATE	15:20:17
380	4053.0000	BATE	15:23:39
60	4053.0000	BATE	15:23:39
60	4052.5000	BATE	15:25:12
51	4052.5000	BATE	15:25:12
132	4052.5000	BATE	15:25:12
156	4052.5000	BATE	15:25:12
156	4048.0000	BATE	15:28:04
161	4048.0000	BATE	15:28:05
76	4048.0000	BATE	15:28:05
9	4048.0000	BATE	15:28:05
165	4050.0000	BATE	15:30:14
60	4050.0000	BATE	15:30:14
215	4050.0000	BATE	15:30:14
448	4046.5000	BATE	15:33:59
205	4048.5000	BATE	15:37:10
119	4048.5000	BATE	15:37:10
109	4048.5000	BATE	15:37:10
374	4050.0000	BATE	15:39:05
29	4049.0000	BATE	15:40:38
250	4049.0000	BATE	15:40:38
95	4049.0000	BATE	15:40:38
250	4050.5000	BATE	15:44:33
93	4050.5000	BATE	15:44:44
78	4050.5000	BATE	15:45:14
452	4052.5000	BATE	15:46:28
409	4052.5000	BATE	15:49:17
434	4052.5000	BATE	15:51:41
430	4050.0000	BATE	15:53:54
403	4049.5000	BATE	15:56:19
52	4050.5000	BATE	15:58:10
29	4050.5000	BATE	15:58:10
86	4050.5000	BATE	15:58:11
250	4050.5000	BATE	15:58:11
433	4053.0000	BATE	16:02:24
458	4055.0000	BATE	16:03:33
56	4054.5000	BATE	16:04:57
321	4054.5000	BATE	16:04:57
438	4060.5000	BATE	16:09:34
226	4060.0000	BATE	16:10:14
223	4060.0000	BATE	16:10:14
409	4061.5000	BATE	16:12:30
404	4060.0000	BATE	16:13:51
13	4062.5000	BATE	16:16:52
255	4062.5000	BATE	16:16:52
146	4062.5000	BATE	16:16:52
74	4060.0000	BATE	16:18:43
356	4060.0000	BATE	16:18:43
256	4059.0000	BATE	16:19:54
179	4059.0000	BATE	16:19:54
29	4063.5000	BATE	16:22:49
377	4063.5000	BATE	16:22:49
442	4063.5000	BATE	16:23:51
462	4059.5000	BATE	16:25:17
151	4062.5000	BATE	16:26:51
103	4062.5000	BATE	16:26:51
45	4062.5000	BATE	16:26:51
163	4062.5000	BATE	16:26:51
154	4062.0000	BATE	16:27:32
256	4062.0000	BATE	16:27:32
491	4063.0000	BATE	16:28:20
445	4028.5000	CHIX	09:13:03
21	4024.5000	CHIX	09:19:06
424	4024.5000	CHIX	09:19:06
429	4023.5000	CHIX	09:26:48
356	4022.5000	CHIX	09:32:07
6	4022.5000	CHIX	09:32:07
72	4022.5000	CHIX	09:32:07
442	4022.0000	CHIX	09:35:19
139	4021.5000	CHIX	09:41:34
281	4021.5000	CHIX	09:41:35
100	4020.5000	CHIX	09:47:12
237	4020.5000	CHIX	09:47:26
39	4020.5000	CHIX	09:47:26
390	4022.0000	CHIX	09:52:05
428	4021.5000	CHIX	09:56:37
44	4019.0000	CHIX	10:03:04
139	4019.0000	CHIX	10:03:04
173	4019.0000	CHIX	10:03:04
44	4019.0000	CHIX	10:03:04
434	4025.0000	CHIX	10:10:18
85	4030.5000	CHIX	10:18:39
182	4030.5000	CHIX	10:18:39
182	4030.5000	CHIX	10:18:56
300	4027.5000	CHIX	10:22:22
22	4027.5000	CHIX	10:22:22
67	4027.5000	CHIX	10:22:22
446	4027.0000	CHIX	10:28:24
399	4030.5000	CHIX	10:36:17
378	4030.5000	CHIX	10:36:17
182	4031.0000	CHIX	10:37:16
244	4031.0000	CHIX	10:37:16
50	4029.0000	CHIX	10:40:55
50	4029.0000	CHIX	10:40:55
100	4029.0000	CHIX	10:40:55
85	4029.0000	CHIX	10:40:55
157	4029.0000	CHIX	10:40:55
440	4029.0000	CHIX	10:40:55
429	4025.0000	CHIX	10:45:52
22	4025.0000	CHIX	10:50:07
200	4025.0000	CHIX	10:50:07
100	4024.5000	CHIX	10:50:07
100	4024.5000	CHIX	10:50:07
343	4025.0000	CHIX	10:50:07
85	4025.0000	CHIX	10:50:07
92	4025.0000	CHIX	10:53:44
367	4025.0000	CHIX	10:53:44
434	4025.5000	CHIX	10:55:52
462	4026.5000	CHIX	11:01:16
321	4027.0000	CHIX	11:01:16
51	4027.0000	CHIX	11:01:16
334	4026.0000	CHIX	11:03:50
56	4026.0000	CHIX	11:03:50
379	4026.5000	CHIX	11:08:06
383	4026.5000	CHIX	11:08:06
453	4024.5000	CHIX	11:14:54
436	4024.5000	CHIX	11:14:54
429	4025.5000	CHIX	11:19:15
91	4025.5000	CHIX	11:26:08
68	4025.5000	CHIX	11:26:08
58	4025.5000	CHIX	11:26:08
378	4025.5000	CHIX	11:26:08
142	4025.5000	CHIX	11:26:08
70	4025.5000	CHIX	11:26:08
30	4025.0000	CHIX	11:26:29
355	4025.0000	CHIX	11:26:41
397	4023.5000	CHIX	11:30:05
235	4026.5000	CHIX	11:32:02
174	4026.5000	CHIX	11:32:03
10	4026.5000	CHIX	11:38:11
108	4027.0000	CHIX	11:38:11
100	4027.0000	CHIX	11:38:16
122	4027.0000	CHIX	11:38:16
394	4028.5000	CHIX	11:40:50
45	4029.0000	CHIX	11:41:56
120	4029.0000	CHIX	11:41:56
214	4029.0000	CHIX	11:41:56
379	4029.0000	CHIX	11:41:56
63	4029.0000	CHIX	11:41:56
404	4032.5000	CHIX	11:47:00
461	4032.0000	CHIX	11:49:02
457	4030.0000	CHIX	11:50:57
394	4033.0000	CHIX	11:56:44
451	4033.0000	CHIX	11:56:44
424	4032.0000	CHIX	11:59:21
305	4032.0000	CHIX	12:01:58
69	4032.0000	CHIX	12:01:58
424	4031.5000	CHIX	12:04:00
45	4030.0000	CHIX	12:10:32
343	4030.0000	CHIX	12:10:32
462	4030.0000	CHIX	12:10:32
419	4032.5000	CHIX	12:15:16
309	4032.5000	CHIX	12:15:16
70	4032.5000	CHIX	12:15:16
378	4033.0000	CHIX	12:18:33
205	4035.0000	CHIX	12:22:26
210	4035.0000	CHIX	12:22:26
422	4035.5000	CHIX	12:22:26
56	4034.0000	CHIX	12:25:50
57	4034.0000	CHIX	12:25:50
200	4034.0000	CHIX	12:25:50
100	4034.0000	CHIX	12:25:50
411	4032.0000	CHIX	12:30:28
403	4031.5000	CHIX	12:33:09
454	4031.5000	CHIX	12:39:17
428	4031.5000	CHIX	12:39:17
135	4030.0000	CHIX	12:42:16
141	4030.0000	CHIX	12:42:33
91	4030.0000	CHIX	12:42:37
10	4030.0000	CHIX	12:42:37
111	4029.0000	CHIX	12:45:02
394	4029.5000	CHIX	12:46:48
458	4029.5000	CHIX	12:46:48
434	4030.5000	CHIX	12:53:40
18	4030.5000	CHIX	12:53:40
256	4030.5000	CHIX	12:53:40
81	4030.5000	CHIX	12:53:40
43	4030.5000	CHIX	12:53:40
391	4030.5000	CHIX	12:58:34
100	4032.0000	CHIX	13:03:01
360	4032.0000	CHIX	13:03:01
373	4032.0000	CHIX	13:03:01
193	4033.5000	CHIX	13:06:30
100	4033.5000	CHIX	13:06:30
100	4033.5000	CHIX	13:06:30
60	4034.0000	CHIX	13:10:12
170	4034.0000	CHIX	13:10:12
183	4034.0000	CHIX	13:10:12
58	4034.0000	CHIX	13:10:13
15	4034.0000	CHIX	13:10:13
9	4034.0000	CHIX	13:10:14
250	4034.0000	CHIX	13:10:14
100	4034.0000	CHIX	13:10:14
351	4034.0000	CHIX	13:15:19
63	4034.0000	CHIX	13:15:19
60	4036.0000	CHIX	13:17:01
310	4036.0000	CHIX	13:17:01
171	4036.0000	CHIX	13:20:29
250	4036.0000	CHIX	13:20:29
340	4036.5000	CHIX	13:23:23
59	4036.5000	CHIX	13:23:23
218	4036.5000	CHIX	13:25:20
30	4036.5000	CHIX	13:25:22
129	4036.5000	CHIX	13:25:22
361	4037.5000	CHIX	13:29:19
84	4037.5000	CHIX	13:29:19
416	4037.5000	CHIX	13:29:19
29	4037.5000	CHIX	13:29:19
438	4039.5000	CHIX	13:32:17
389	4040.5000	CHIX	13:35:06
63	4040.5000	CHIX	13:35:06
445	4040.0000	CHIX	13:36:34
393	4042.5000	CHIX	13:40:41
375	4042.0000	CHIX	13:40:48
305	4043.5000	CHIX	13:48:57
121	4043.5000	CHIX	13:48:57
68	4043.5000	CHIX	13:48:57
250	4043.5000	CHIX	13:48:57
59	4043.5000	CHIX	13:51:37
143	4043.5000	CHIX	13:51:37
42	4043.5000	CHIX	13:51:37
115	4043.5000	CHIX	13:51:37
100	4043.5000	CHIX	13:51:37
80	4043.5000	CHIX	13:51:37
83	4043.5000	CHIX	13:51:37
198	4043.5000	CHIX	13:51:37
293	4043.0000	CHIX	13:52:03
107	4043.0000	CHIX	13:52:03
380	4046.5000	CHIX	13:56:49
445	4047.0000	CHIX	13:58:56
437	4049.0000	CHIX	14:01:59
348	4049.0000	CHIX	14:01:59
29	4049.0000	CHIX	14:01:59
442	4049.0000	CHIX	14:02:54
3	4049.0000	CHIX	14:02:54
28	4047.5000	CHIX	14:08:31
407	4047.5000	CHIX	14:08:31
430	4047.5000	CHIX	14:08:31
402	4048.5000	CHIX	14:10:08
371	4047.0000	CHIX	14:11:54
219	4047.5000	CHIX	14:15:17
182	4047.5000	CHIX	14:15:17
17	4048.5000	CHIX	14:18:53
89	4048.5000	CHIX	14:18:53
126	4048.5000	CHIX	14:18:53
314	4048.5000	CHIX	14:18:53
386	4050.5000	CHIX	14:20:54
53	4050.0000	CHIX	14:21:07
17	4050.0000	CHIX	14:21:12
22	4050.0000	CHIX	14:21:12
300	4050.0000	CHIX	14:21:12
100	4053.0000	CHIX	14:24:02
110	4053.0000	CHIX	14:24:02
256	4053.0000	CHIX	14:25:38
407	4052.5000	CHIX	14:26:22
405	4052.5000	CHIX	14:26:22
398	4054.0000	CHIX	14:28:22
409	4054.0000	CHIX	14:30:01
447	4054.0000	CHIX	14:30:01
437	4055.5000	CHIX	14:31:10
374	4056.5000	CHIX	14:31:58
215	4057.5000	CHIX	14:32:27
219	4057.5000	CHIX	14:32:27
432	4060.5000	CHIX	14:34:10
18	4060.5000	CHIX	14:34:10
407	4060.5000	CHIX	14:34:10
66	4059.5000	CHIX	14:34:15
363	4059.5000	CHIX	14:34:15
205	4059.5000	CHIX	14:34:41
184	4059.5000	CHIX	14:34:41
442	4066.0000	CHIX	14:37:25
7	4066.0000	CHIX	14:37:25
414	4066.0000	CHIX	14:37:25
392	4063.5000	CHIX	14:37:39
385	4068.5000	CHIX	14:40:14
438	4068.5000	CHIX	14:40:14
387	4068.5000	CHIX	14:41:50
204	4066.5000	CHIX	14:42:23
71	4066.5000	CHIX	14:42:23
74	4066.5000	CHIX	14:42:23
74	4066.5000	CHIX	14:42:23
276	4067.5000	CHIX	14:43:46
121	4067.5000	CHIX	14:43:46
130	4066.5000	CHIX	14:45:41
460	4066.5000	CHIX	14:45:50
275	4066.5000	CHIX	14:45:50
100	4070.5000	CHIX	14:48:32
343	4070.5000	CHIX	14:48:32
45	4071.0000	CHIX	14:49:23
387	4071.0000	CHIX	14:49:23
439	4071.0000	CHIX	14:49:23
370	4066.5000	CHIX	14:50:53
89	4064.5000	CHIX	14:52:43
210	4065.0000	CHIX	14:52:43
244	4065.0000	CHIX	14:52:43
411	4068.0000	CHIX	14:53:55
425	4067.5000	CHIX	14:54:49
109	4066.5000	CHIX	14:55:10
22	4066.5000	CHIX	14:55:10
206	4066.5000	CHIX	14:55:10
40	4066.5000	CHIX	14:55:10
39	4066.5000	CHIX	14:55:10
20	4066.5000	CHIX	14:55:10
449	4061.5000	CHIX	14:58:11
421	4061.5000	CHIX	14:58:11
315	4061.5000	CHIX	15:01:08
118	4061.5000	CHIX	15:01:08
181	4060.5000	CHIX	15:01:37
71	4060.5000	CHIX	15:01:37
95	4060.5000	CHIX	15:01:37
58	4060.5000	CHIX	15:01:37
24	4059.5000	CHIX	15:01:51
381	4059.5000	CHIX	15:01:51
250	4058.5000	CHIX	15:04:42
43	4058.5000	CHIX	15:04:42
150	4058.5000	CHIX	15:04:42
43	4057.5000	CHIX	15:08:09
408	4057.5000	CHIX	15:08:09
32	4059.5000	CHIX	15:10:41
376	4059.5000	CHIX	15:10:41
195	4059.0000	CHIX	15:13:35
200	4059.0000	CHIX	15:13:35
399	4056.0000	CHIX	15:16:30
399	4054.0000	CHIX	15:19:31
100	4052.0000	CHIX	15:21:58
62	4052.0000	CHIX	15:21:58
200	4052.0000	CHIX	15:21:58
73	4052.5000	CHIX	15:25:12
305	4052.5000	CHIX	15:25:12
400	4048.5000	CHIX	15:28:04
100	4049.5000	CHIX	15:31:22
100	4049.5000	CHIX	15:31:22
301	4048.0000	CHIX	15:32:42
52	4048.0000	CHIX	15:32:42
67	4048.0000	CHIX	15:32:42
20	4048.0000	CHIX	15:32:42
383	4048.5000	CHIX	15:37:10
462	4050.0000	CHIX	15:39:53
250	4048.0000	CHIX	15:42:42
39	4048.0000	CHIX	15:42:42
15	4048.0000	CHIX	15:42:47
378	4050.5000	CHIX	15:45:14
350	4051.5000	CHIX	15:47:44
100	4051.5000	CHIX	15:47:44
431	4052.5000	CHIX	15:51:41
42	4049.0000	CHIX	15:54:26
333	4049.0000	CHIX	15:54:47
187	4050.0000	CHIX	15:57:01
205	4050.0000	CHIX	15:57:01
8	4050.0000	CHIX	16:00:00
424	4050.0000	CHIX	16:00:00
410	4054.5000	CHIX	16:03:36
119	4054.0000	CHIX	16:04:57
287	4054.0000	CHIX	16:04:57
14	4060.0000	CHIX	16:10:04
100	4060.0000	CHIX	16:10:08
50	4060.0000	CHIX	16:10:10
284	4060.0000	CHIX	16:10:14
29	4061.0000	CHIX	16:11:22
451	4061.5000	CHIX	16:12:30
425	4062.0000	CHIX	16:17:04
13	4062.0000	CHIX	16:17:04
376	4062.0000	CHIX	16:17:20
462	4059.5000	CHIX	16:18:59
250	4064.0000	CHIX	16:22:47
100	4063.5000	CHIX	16:22:49
100	4063.5000	CHIX	16:22:49
403	4063.5000	CHIX	16:23:51
443	4059.0000	CHIX	16:25:47
100	4062.0000	CHIX	16:27:27
332	4062.0000	CHIX	16:27:32
387	4063.0000	CHIX	16:28:20
100	4063.0000	CHIX	16:28:20
392	4028.5000	LSE	09:13:03
359	4026.5000	LSE	09:14:39
395	4024.5000	LSE	09:19:06
373	4024.0000	LSE	09:26:09
38	4024.0000	LSE	09:26:09
387	4024.0000	LSE	09:26:09
229	4023.5000	LSE	09:27:57
132	4023.5000	LSE	09:27:57
173	4023.5000	LSE	09:27:57
243	4023.5000	LSE	09:27:57
79	4022.5000	LSE	09:32:07
24	4022.5000	LSE	09:32:07
203	4022.5000	LSE	09:32:07
55	4022.5000	LSE	09:32:07
332	4022.5000	LSE	09:32:07
79	4022.5000	LSE	09:32:07
299	4022.0000	LSE	09:35:03
336	4022.0000	LSE	09:35:19
54	4022.0000	LSE	09:35:19
412	4022.0000	LSE	09:35:19
95	4022.0000	LSE	09:35:19
47	4021.5000	LSE	09:36:25
377	4021.5000	LSE	09:36:25
405	4022.5000	LSE	09:37:30
281	4022.5000	LSE	09:37:30
62	4022.5000	LSE	09:37:30
390	4022.5000	LSE	09:39:02
71	4021.0000	LSE	09:40:01
283	4021.0000	LSE	09:40:01
50	4022.0000	LSE	09:44:11
62	4022.0000	LSE	09:44:11
104	4022.0000	LSE	09:44:11
170	4022.0000	LSE	09:44:11
346	4022.5000	LSE	09:44:11
121	4022.5000	LSE	09:44:11
273	4022.5000	LSE	09:44:11
420	4021.5000	LSE	09:44:22
387	4022.0000	LSE	09:45:38
410	4022.0000	LSE	09:45:38
126	4020.0000	LSE	09:48:28
136	4022.0000	LSE	09:52:05
72	4022.0000	LSE	09:52:05
212	4022.0000	LSE	09:52:05
421	4022.0000	LSE	09:52:05
24	4022.0000	LSE	09:52:05
72	4022.0000	LSE	09:52:05
150	4022.0000	LSE	09:52:05
166	4022.0000	LSE	09:52:05
51	4021.0000	LSE	09:52:19
179	4021.0000	LSE	09:53:02
135	4021.0000	LSE	09:53:02
375	4021.5000	LSE	09:57:37
309	4021.5000	LSE	09:57:37
97	4021.5000	LSE	09:57:37
56	4021.0000	LSE	09:59:06
205	4021.0000	LSE	09:59:06
102	4021.0000	LSE	09:59:06
367	4020.5000	LSE	09:59:16
320	4019.0000	LSE	10:03:04
363	4019.0000	LSE	10:03:04
81	4019.0000	LSE	10:03:04
332	4024.5000	LSE	10:08:45
338	4024.5000	LSE	10:08:45
14	4024.5000	LSE	10:08:45
14	4024.5000	LSE	10:08:45
425	4025.0000	LSE	10:10:18
348	4025.0000	LSE	10:10:18
375	4025.0000	LSE	10:11:06
219	4028.5000	LSE	10:14:44
150	4028.5000	LSE	10:14:44
404	4028.5000	LSE	10:14:44
365	4029.5000	LSE	10:17:14
404	4031.0000	LSE	10:18:29
411	4030.0000	LSE	10:18:56
396	4027.5000	LSE	10:21:55
16	4027.5000	LSE	10:23:32
379	4027.5000	LSE	10:23:51
377	4028.0000	LSE	10:26:27
380	4027.0000	LSE	10:28:24
250	4025.0000	LSE	10:29:04
137	4025.0000	LSE	10:29:04
39	4025.0000	LSE	10:29:08
103	4026.0000	LSE	10:30:48
3	4026.0000	LSE	10:30:48
314	4026.0000	LSE	10:30:48
342	4027.0000	LSE	10:30:48
344	4027.0000	LSE	10:30:48
408	4025.0000	LSE	10:31:13
100	4030.5000	LSE	10:36:17
251	4030.5000	LSE	10:36:17
238	4030.5000	LSE	10:36:17
491	4030.5000	LSE	10:36:17
348	4030.5000	LSE	10:37:16
380	4031.0000	LSE	10:37:16
411	4030.0000	LSE	10:38:39
366	4030.0000	LSE	10:38:39
151	4031.0000	LSE	10:40:01
11	4031.0000	LSE	10:40:01
256	4031.0000	LSE	10:40:01
389	4031.0000	LSE	10:40:01
369	4027.5000	LSE	10:41:04
381	4026.0000	LSE	10:41:47
413	4027.5000	LSE	10:44:03
400	4027.5000	LSE	10:44:03
87	4026.0000	LSE	10:44:36
230	4026.0000	LSE	10:44:58
51	4026.0000	LSE	10:44:58
377	4025.0000	LSE	10:45:42
396	4023.0000	LSE	10:45:59
365	4024.5000	LSE	10:46:20
426	4025.0000	LSE	10:50:07
208	4025.0000	LSE	10:50:07
150	4025.0000	LSE	10:50:07
144	4025.0000	LSE	10:50:07
363	4025.0000	LSE	10:50:07
243	4025.0000	LSE	10:50:07
146	4025.5000	LSE	10:51:13
200	4025.5000	LSE	10:51:13
161	4025.5000	LSE	10:51:13
483	4025.5000	LSE	10:51:13
50	4025.5000	LSE	10:51:13
50	4025.5000	LSE	10:51:13
344	4025.5000	LSE	10:51:13
538	4025.5000	LSE	10:51:13
217	4025.5000	LSE	10:51:13
3	4025.5000	LSE	10:51:13
1045	4025.5000	LSE	10:51:13
394	4025.0000	LSE	10:51:30
229	4025.0000	LSE	10:51:30
122	4025.0000	LSE	10:51:30
233	4024.5000	LSE	10:51:51
145	4024.5000	LSE	10:51:51
48	4024.5000	LSE	10:51:51
402	4024.0000	LSE	10:52:14
153	4025.5000	LSE	10:56:51
34	4025.5000	LSE	10:57:34
425	4026.0000	LSE	10:58:37
276	4026.0000	LSE	10:58:37
95	4026.0000	LSE	10:58:37
150	4026.5000	LSE	10:59:01
372	4026.5000	LSE	10:59:01
256	4026.5000	LSE	10:59:01
240	4026.5000	LSE	10:59:01
365	4026.5000	LSE	10:59:10
232	4026.5000	LSE	10:59:10
77	4026.5000	LSE	10:59:10
503	4026.5000	LSE	10:59:10
581	4027.0000	LSE	11:01:16
554	4027.0000	LSE	11:01:16
523	4026.0000	LSE	11:01:49
450	4026.0000	LSE	11:01:49
50	4026.5000	LSE	11:03:45
50	4026.5000	LSE	11:03:45
117	4026.5000	LSE	11:03:45
15	4026.5000	LSE	11:03:45
352	4026.5000	LSE	11:03:45
172	4026.5000	LSE	11:03:45
399	4026.5000	LSE	11:03:45
370	4026.5000	LSE	11:03:45
357	4025.5000	LSE	11:05:31
101	4025.5000	LSE	11:05:31
259	4025.5000	LSE	11:05:31
10	4026.5000	LSE	11:08:06
376	4026.5000	LSE	11:08:06
37	4026.5000	LSE	11:08:06
316	4026.5000	LSE	11:08:06
345	4024.5000	LSE	11:12:05
388	4024.5000	LSE	11:12:05
59	4024.0000	LSE	11:14:55
326	4024.0000	LSE	11:14:55
379	4025.0000	LSE	11:16:03
295	4024.5000	LSE	11:16:04
61	4024.5000	LSE	11:16:04
380	4024.5000	LSE	11:17:02
247	4024.5000	LSE	11:19:20
95	4024.5000	LSE	11:19:20
56	4024.5000	LSE	11:19:20
334	4024.5000	LSE	11:19:20
352	4025.5000	LSE	11:26:08
346	4025.5000	LSE	11:26:08
409	4025.0000	LSE	11:26:41
77	4025.0000	LSE	11:26:41
310	4025.0000	LSE	11:26:41
346	4023.5000	LSE	11:30:05
370	4023.5000	LSE	11:30:05
407	4026.5000	LSE	11:31:50
411	4026.5000	LSE	11:31:50
343	4026.5000	LSE	11:32:03
379	4026.5000	LSE	11:32:03
416	4026.0000	LSE	11:32:13
358	4026.0000	LSE	11:32:13
31	4025.0000	LSE	11:34:29
321	4025.0000	LSE	11:34:50
53	4025.0000	LSE	11:34:50
387	4025.0000	LSE	11:34:50
398	4026.5000	LSE	11:38:11
357	4026.5000	LSE	11:38:11
569	4028.5000	LSE	11:40:50
544	4028.5000	LSE	11:40:50
216	4029.0000	LSE	11:41:40
518	4029.0000	LSE	11:41:40
307	4029.0000	LSE	11:41:40
350	4028.0000	LSE	11:41:56
186	4028.0000	LSE	11:41:56
199	4028.0000	LSE	11:41:56
361	4029.0000	LSE	11:41:56
389	4028.5000	LSE	11:41:56
394	4029.0000	LSE	11:44:59
425	4029.0000	LSE	11:44:59
358	4032.5000	LSE	11:47:00
404	4032.5000	LSE	11:47:00
381	4031.5000	LSE	11:47:42
397	4032.0000	LSE	11:49:02
364	4030.5000	LSE	11:50:36
408	4031.0000	LSE	11:53:32
350	4030.5000	LSE	11:53:41
380	4033.0000	LSE	11:56:44
368	4033.0000	LSE	11:56:44
341	4032.5000	LSE	11:56:49
76	4032.5000	LSE	11:56:49
354	4031.5000	LSE	11:58:11
355	4032.0000	LSE	11:59:21
187	4033.5000	LSE	12:01:06
160	4033.5000	LSE	12:01:06
351	4033.5000	LSE	12:01:06
361	4033.5000	LSE	12:01:06
382	4031.5000	LSE	12:04:00
357	4031.5000	LSE	12:04:00
239	4030.5000	LSE	12:05:15
103	4030.5000	LSE	12:05:15
426	4030.0000	LSE	12:05:31
404	4028.5000	LSE	12:06:48
425	4030.0000	LSE	12:10:32
352	4030.0000	LSE	12:10:32
278	4032.5000	LSE	12:15:16
6	4032.5000	LSE	12:15:16
417	4032.5000	LSE	12:15:16
85	4032.5000	LSE	12:15:16
408	4032.5000	LSE	12:18:33
411	4033.0000	LSE	12:18:33
409	4033.0000	LSE	12:18:33
191	4035.5000	LSE	12:22:26
382	4035.5000	LSE	12:22:26
206	4035.5000	LSE	12:22:26
414	4035.0000	LSE	12:23:21
399	4034.5000	LSE	12:23:54
363	4034.5000	LSE	12:25:07
344	4034.0000	LSE	12:25:50
380	4032.5000	LSE	12:28:55
220	4032.5000	LSE	12:28:55
191	4032.5000	LSE	12:28:55
386	4032.0000	LSE	12:30:28
407	4032.0000	LSE	12:30:28
139	4032.0000	LSE	12:32:27
378	4032.0000	LSE	12:32:30
254	4032.0000	LSE	12:32:30
411	4031.5000	LSE	12:39:17
386	4031.5000	LSE	12:39:17
419	4030.5000	LSE	12:40:30
376	4030.5000	LSE	12:40:30
399	4031.0000	LSE	12:41:41
358	4030.5000	LSE	12:41:51
422	4029.5000	LSE	12:46:48
96	4029.5000	LSE	12:46:48
263	4029.5000	LSE	12:46:48
421	4029.5000	LSE	12:48:13
181	4029.5000	LSE	12:48:13
191	4029.5000	LSE	12:48:13
160	4030.0000	LSE	12:49:43
150	4030.0000	LSE	12:49:43
55	4030.0000	LSE	12:49:43
346	4030.5000	LSE	12:53:40
349	4030.5000	LSE	12:53:40
10	4030.5000	LSE	12:53:40
265	4030.0000	LSE	12:54:05
100	4030.0000	LSE	12:54:05
231	4030.5000	LSE	12:58:34
385	4030.5000	LSE	12:58:34
173	4030.5000	LSE	12:58:34
35	4030.0000	LSE	12:59:18
421	4032.5000	LSE	13:01:48
384	4032.5000	LSE	13:01:48
391	4032.0000	LSE	13:03:01
364	4032.0000	LSE	13:03:01
383	4033.0000	LSE	13:06:39
379	4033.0000	LSE	13:06:39
375	4033.5000	LSE	13:11:29
405	4033.5000	LSE	13:11:29
358	4034.0000	LSE	13:15:19
377	4034.0000	LSE	13:15:19
16	4034.0000	LSE	13:15:19
426	4036.0000	LSE	13:17:01
378	4036.0000	LSE	13:17:01
350	4036.0000	LSE	13:20:29
342	4036.0000	LSE	13:20:29
392	4036.5000	LSE	13:23:23
383	4036.5000	LSE	13:23:23
200	4036.5000	LSE	13:25:20
157	4036.5000	LSE	13:25:20
140	4036.5000	LSE	13:25:20
209	4036.5000	LSE	13:25:20
66	4036.5000	LSE	13:25:20
7	4036.5000	LSE	13:25:22
180	4037.5000	LSE	13:29:19
320	4037.5000	LSE	13:29:19
194	4037.5000	LSE	13:29:19
61	4037.5000	LSE	13:29:19
353	4038.0000	LSE	13:31:31
424	4038.0000	LSE	13:31:31
258	4039.5000	LSE	13:32:17
129	4039.5000	LSE	13:32:17
148	4039.5000	LSE	13:32:17
218	4039.5000	LSE	13:32:17
347	4041.5000	LSE	13:33:19
417	4041.5000	LSE	13:33:19
23	4040.5000	LSE	13:35:06
332	4040.5000	LSE	13:35:06
422	4040.5000	LSE	13:35:06
375	4039.5000	LSE	13:36:47
364	4041.5000	LSE	13:38:40
356	4041.5000	LSE	13:38:40
50	4042.5000	LSE	13:40:11
50	4042.5000	LSE	13:40:11
56	4042.5000	LSE	13:40:11
150	4042.5000	LSE	13:40:11
46	4042.5000	LSE	13:40:11
70	4042.0000	LSE	13:40:11
384	4042.0000	LSE	13:40:48
348	4041.5000	LSE	13:43:05
345	4043.5000	LSE	13:48:57
50	4043.5000	LSE	13:48:57
250	4043.5000	LSE	13:48:57
154	4043.5000	LSE	13:48:57
275	4043.5000	LSE	13:48:57
120	4043.5000	LSE	13:48:57
351	4043.5000	LSE	13:49:51
160	4043.5000	LSE	13:51:37
25	4043.5000	LSE	13:51:37
239	4043.5000	LSE	13:51:37
348	4043.5000	LSE	13:51:37
371	4046.5000	LSE	13:55:04
378	4046.5000	LSE	13:55:04
308	4046.5000	LSE	13:56:49
365	4046.5000	LSE	13:56:49
47	4046.5000	LSE	13:56:49
399	4047.0000	LSE	13:58:56
353	4047.0000	LSE	13:58:56
386	4049.0000	LSE	14:01:59
382	4049.0000	LSE	14:01:59
10	4049.0000	LSE	14:02:48
368	4049.0000	LSE	14:02:54
414	4048.0000	LSE	14:03:04
372	4047.5000	LSE	14:03:20
371	4047.5000	LSE	14:08:31
8	4047.5000	LSE	14:08:31
371	4047.5000	LSE	14:08:31
34	4047.5000	LSE	14:08:57
164	4048.5000	LSE	14:10:08
225	4048.5000	LSE	14:10:08
354	4048.5000	LSE	14:10:08
381	4048.0000	LSE	14:10:15
394	4048.0000	LSE	14:10:15
29	4047.5000	LSE	14:11:39
200	4047.5000	LSE	14:11:39
413	4047.5000	LSE	14:11:54
174	4047.5000	LSE	14:11:54
175	4047.5000	LSE	14:15:17
111	4047.5000	LSE	14:15:17
113	4047.5000	LSE	14:15:17
327	4047.5000	LSE	14:15:17
19	4047.5000	LSE	14:15:17
305	4050.5000	LSE	14:20:54
199	4050.5000	LSE	14:20:54
326	4050.5000	LSE	14:20:54
191	4050.5000	LSE	14:20:54
308	4050.0000	LSE	14:21:12
396	4050.0000	LSE	14:21:12
64	4050.0000	LSE	14:21:12
68	4053.0000	LSE	14:25:51
315	4053.0000	LSE	14:25:51
56	4053.0000	LSE	14:25:51
415	4053.0000	LSE	14:25:51
50	4052.5000	LSE	14:26:22
358	4052.5000	LSE	14:26:22
362	4052.5000	LSE	14:26:22
380	4054.0000	LSE	14:28:22
416	4054.0000	LSE	14:28:22
100	4054.0000	LSE	14:29:53
55	4054.0000	LSE	14:29:53
245	4054.0000	LSE	14:29:53
100	4054.0000	LSE	14:29:53
94	4054.0000	LSE	14:30:01
79	4054.0000	LSE	14:30:01
71	4054.0000	LSE	14:30:01
50	4054.0000	LSE	14:30:01
66	4054.0000	LSE	14:30:01
58	4054.0000	LSE	14:30:01
11	4054.0000	LSE	14:30:01
208	4054.0000	LSE	14:30:01
131	4054.0000	LSE	14:30:01
403	4054.0000	LSE	14:30:01
417	4054.0000	LSE	14:30:01
189	4054.0000	LSE	14:30:01
18	4052.5000	LSE	14:30:22
344	4052.5000	LSE	14:30:22
154	4052.5000	LSE	14:30:23
220	4052.5000	LSE	14:30:23
380	4054.0000	LSE	14:30:52
105	4056.5000	LSE	14:31:58
352	4056.5000	LSE	14:31:58
274	4056.5000	LSE	14:31:58
401	4060.5000	LSE	14:34:10
411	4060.5000	LSE	14:34:10
369	4059.5000	LSE	14:34:15
6	4059.5000	LSE	14:34:15
110	4059.5000	LSE	14:34:15
187	4059.5000	LSE	14:34:15
25	4059.5000	LSE	14:34:15
123	4059.5000	LSE	14:34:15
368	4059.5000	LSE	14:34:41
401	4059.5000	LSE	14:34:41
107	4061.0000	LSE	14:35:17
26	4061.0000	LSE	14:35:17
26	4061.0000	LSE	14:35:17
65	4061.0000	LSE	14:35:17
13	4061.0000	LSE	14:35:17
54	4061.0000	LSE	14:35:17
351	4061.0000	LSE	14:35:17
128	4061.0000	LSE	14:35:17
72	4064.5000	LSE	14:37:25
111	4064.5000	LSE	14:37:25
417	4066.0000	LSE	14:37:25
377	4066.0000	LSE	14:37:25
356	4064.5000	LSE	14:37:31
25	4064.5000	LSE	14:37:31
205	4064.5000	LSE	14:37:31
367	4064.0000	LSE	14:37:39
398	4064.0000	LSE	14:37:39
188	4068.5000	LSE	14:40:03
387	4068.5000	LSE	14:40:14
213	4068.5000	LSE	14:40:14
351	4068.5000	LSE	14:40:14
155	4069.0000	LSE	14:40:49
200	4069.0000	LSE	14:40:49
276	4069.0000	LSE	14:41:00
71	4069.0000	LSE	14:41:00
80	4069.0000	LSE	14:41:00
374	4069.0000	LSE	14:41:00
221	4068.5000	LSE	14:41:01
134	4068.5000	LSE	14:41:50
72	4068.5000	LSE	14:41:50
150	4068.5000	LSE	14:41:50
359	4068.5000	LSE	14:41:50
145	4068.5000	LSE	14:41:50
346	4067.5000	LSE	14:42:01
422	4067.5000	LSE	14:43:46
387	4067.5000	LSE	14:43:46
320	4066.5000	LSE	14:44:26
84	4066.5000	LSE	14:44:26
362	4066.5000	LSE	14:44:26
358	4066.5000	LSE	14:45:52
176	4066.5000	LSE	14:45:52
245	4066.5000	LSE	14:45:52
37	4070.5000	LSE	14:48:32
366	4070.5000	LSE	14:48:32
24	4070.5000	LSE	14:48:32
364	4070.5000	LSE	14:48:32
380	4071.0000	LSE	14:49:23
383	4071.0000	LSE	14:49:23
94	4070.0000	LSE	14:49:26
360	4070.0000	LSE	14:49:26
193	4070.0000	LSE	14:49:26
77	4070.0000	LSE	14:49:26
100	4069.5000	LSE	14:49:40
186	4070.0000	LSE	14:49:40
200	4070.0000	LSE	14:49:40
136	4069.5000	LSE	14:49:43
17	4069.5000	LSE	14:49:45
100	4069.5000	LSE	14:49:45
162	4066.5000	LSE	14:50:36
100	4066.5000	LSE	14:50:36
82	4066.5000	LSE	14:51:16
426	4066.5000	LSE	14:51:16
14	4066.0000	LSE	14:51:19
327	4066.0000	LSE	14:51:19
389	4065.0000	LSE	14:52:43
296	4065.0000	LSE	14:52:43
61	4065.0000	LSE	14:52:43
401	4068.0000	LSE	14:53:55
385	4068.0000	LSE	14:53:55
421	4067.5000	LSE	14:54:18
279	4067.5000	LSE	14:54:18
146	4067.5000	LSE	14:54:18
2	4067.5000	LSE	14:54:49
381	4067.5000	LSE	14:54:49
188	4067.5000	LSE	14:54:49
235	4067.5000	LSE	14:54:49
370	4067.0000	LSE	14:55:10
419	4067.0000	LSE	14:55:10
61	4066.5000	LSE	14:55:44
176	4066.5000	LSE	14:55:44
150	4066.5000	LSE	14:55:44
176	4066.5000	LSE	14:55:44
2	4066.5000	LSE	14:55:44
71	4066.5000	LSE	14:55:44
150	4066.5000	LSE	14:55:44
32	4063.5000	LSE	14:56:48
375	4063.5000	LSE	14:56:48
375	4063.0000	LSE	14:56:52
42	4063.0000	LSE	14:56:52
412	4061.5000	LSE	14:57:37
27	4061.0000	LSE	14:58:22
348	4061.5000	LSE	14:58:51
33	4061.5000	LSE	14:58:51
375	4061.5000	LSE	14:58:51
33	4061.5000	LSE	14:58:51
131	4061.5000	LSE	15:01:08
280	4061.5000	LSE	15:01:08
415	4061.5000	LSE	15:01:08
303	4060.5000	LSE	15:01:37
68	4060.5000	LSE	15:01:37
393	4059.5000	LSE	15:01:51
403	4058.5000	LSE	15:02:04
17	4058.5000	LSE	15:04:42
150	4058.5000	LSE	15:04:42
220	4058.5000	LSE	15:04:42
21	4058.5000	LSE	15:04:42
182	4058.5000	LSE	15:04:42
161	4058.5000	LSE	15:04:42
9	4057.0000	LSE	15:05:30
360	4057.0000	LSE	15:05:30
72	4057.0000	LSE	15:06:40
115	4057.0000	LSE	15:06:48
85	4057.0000	LSE	15:06:48
153	4057.0000	LSE	15:06:59
410	4057.5000	LSE	15:08:09
133	4060.5000	LSE	15:11:59
218	4060.5000	LSE	15:11:59
419	4060.5000	LSE	15:11:59
68	4059.5000	LSE	15:13:20
405	4059.5000	LSE	15:13:20
394	4058.0000	LSE	15:13:46
385	4059.0000	LSE	15:13:46
426	4057.5000	LSE	15:14:50
385	4056.5000	LSE	15:16:18
356	4056.0000	LSE	15:16:30
377	4055.5000	LSE	15:17:46
411	4055.5000	LSE	15:19:00
389	4054.0000	LSE	15:19:23
1	4054.0000	LSE	15:19:31
72	4053.0000	LSE	15:21:12
317	4053.0000	LSE	15:21:12
102	4053.0000	LSE	15:23:39
295	4053.0000	LSE	15:23:39
80	4052.5000	LSE	15:25:12
166	4052.5000	LSE	15:25:12
63	4052.5000	LSE	15:25:12
116	4052.5000	LSE	15:25:12
363	4052.5000	LSE	15:25:12
417	4051.5000	LSE	15:25:44
100	4048.5000	LSE	15:26:31
91	4048.5000	LSE	15:26:31
171	4048.5000	LSE	15:26:33
406	4048.5000	LSE	15:28:04
166	4050.5000	LSE	15:29:32
181	4050.5000	LSE	15:29:32
70	4050.0000	LSE	15:29:40
141	4050.0000	LSE	15:29:40
141	4050.0000	LSE	15:29:40
158	4049.5000	LSE	15:31:22
222	4049.5000	LSE	15:31:22
242	4048.0000	LSE	15:31:43
101	4048.0000	LSE	15:31:43
1	4048.0000	LSE	15:32:42
417	4048.0000	LSE	15:32:42
393	4046.5000	LSE	15:33:45
423	4048.5000	LSE	15:37:10
353	4050.0000	LSE	15:38:32
388	4050.0000	LSE	15:38:51
344	4049.5000	LSE	15:40:17
355	4049.5000	LSE	15:40:37
400	4049.5000	LSE	15:41:58
419	4050.5000	LSE	15:45:14
356	4050.5000	LSE	15:45:14
41	4052.5000	LSE	15:46:28
150	4052.5000	LSE	15:46:28
71	4052.5000	LSE	15:46:28
50	4052.5000	LSE	15:46:28
50	4052.5000	LSE	15:46:28
343	4052.5000	LSE	15:46:28
356	4051.5000	LSE	15:47:00
422	4052.0000	LSE	15:49:17
385	4051.5000	LSE	15:49:59
378	4052.0000	LSE	15:49:59
47	4052.5000	LSE	15:51:41
330	4052.5000	LSE	15:51:41
393	4050.5000	LSE	15:52:12
366	4051.0000	LSE	15:53:28
379	4049.0000	LSE	15:54:47
442	4049.5000	LSE	15:56:19
373	4050.0000	LSE	15:57:01
250	4050.0000	LSE	15:59:02
263	4050.0000	LSE	15:59:04
127	4050.0000	LSE	15:59:04
123	4050.0000	LSE	15:59:04
43	4050.0000	LSE	16:00:00
360	4050.0000	LSE	16:00:00
354	4050.0000	LSE	16:00:00
2	4050.0000	LSE	16:00:00
404	4053.0000	LSE	16:02:24
210	4055.0000	LSE	16:03:33
137	4055.0000	LSE	16:03:33
229	4055.0000	LSE	16:03:33
387	4054.5000	LSE	16:04:57
219	4057.0000	LSE	16:07:38
202	4057.0000	LSE	16:07:38
4	4057.5000	LSE	16:08:14
48	4060.0000	LSE	16:09:13
466	4060.0000	LSE	16:10:14
90	4060.0000	LSE	16:10:14
133	4060.0000	LSE	16:10:14
298	4060.0000	LSE	16:10:14
547	4061.0000	LSE	16:11:22
406	4061.5000	LSE	16:12:29
365	4061.0000	LSE	16:13:02
381	4060.5000	LSE	16:13:43
235	4062.5000	LSE	16:16:30
21	4062.5000	LSE	16:16:30
328	4062.5000	LSE	16:16:30
16	4062.5000	LSE	16:16:30
188	4062.0000	LSE	16:16:31
35	4062.0000	LSE	16:16:31
101	4062.0000	LSE	16:17:04
269	4062.0000	LSE	16:17:04
122	4062.0000	LSE	16:17:04
100	4061.0000	LSE	16:17:20
192	4061.0000	LSE	16:17:20
30	4061.0000	LSE	16:17:20
23	4061.0000	LSE	16:17:22
62	4060.0000	LSE	16:18:43
305	4060.0000	LSE	16:18:43
177	4060.0000	LSE	16:18:54
167	4060.0000	LSE	16:18:54
389	4059.0000	LSE	16:19:54
10	4062.0000	LSE	16:22:04
104	4062.5000	LSE	16:22:09
141	4062.5000	LSE	16:22:09
22	4062.5000	LSE	16:22:09
198	4062.5000	LSE	16:22:09
369	4062.5000	LSE	16:22:09
300	4063.5000	LSE	16:22:49
39	4063.5000	LSE	16:22:49
62	4063.5000	LSE	16:22:49
380	4063.5000	LSE	16:23:45
362	4063.5000	LSE	16:23:51
419	4062.0000	LSE	16:23:53
268	4059.5000	LSE	16:25:17
150	4059.5000	LSE	16:25:17
410	4059.5000	LSE	16:25:17
396	4061.5000	LSE	16:26:38
385	4062.0000	LSE	16:27:02
378	4062.0000	LSE	16:27:32
50	4062.0000	LSE	16:27:32
151	4062.0000	LSE	16:27:32
72	4062.0000	LSE	16:27:32
50	4062.0000	LSE	16:27:32
388	4062.0000	LSE	16:27:32
121	4062.5000	LSE	16:28:12
468	4062.5000	LSE	16:28:12
76	4064.0000	LSE	16:28:43
200	4064.0000	LSE	16:28:43
84	4064.0000	LSE	16:28:43
68	4064.0000	LSE	16:28:43
352	4026.0000	Turquoise	09:15:03
31	4026.0000	Turquoise	09:15:03
445	4023.0000	Turquoise	09:24:21
416	4022.5000	Turquoise	09:33:27
14	4022.5000	Turquoise	09:33:27
176	4022.5000	Turquoise	09:43:55
275	4022.5000	Turquoise	09:44:11
111	4022.0000	Turquoise	09:52:05
335	4022.0000	Turquoise	09:52:05
426	4020.0000	Turquoise	10:04:37
400	4029.5000	Turquoise	10:17:14
111	4028.0000	Turquoise	10:26:27
267	4028.0000	Turquoise	10:26:27
128	4030.0000	Turquoise	10:35:38
57	4030.0000	Turquoise	10:38:39
248	4030.0000	Turquoise	10:38:39
413	4025.5000	Turquoise	10:51:13
391	4027.0000	Turquoise	11:01:16
454	4025.5000	Turquoise	11:10:05
415	4024.5000	Turquoise	11:21:38
63	4024.5000	Turquoise	11:34:51
30	4024.5000	Turquoise	11:34:51
358	4024.5000	Turquoise	11:34:51
429	4031.5000	Turquoise	11:47:42
376	4033.0000	Turquoise	12:01:49
393	4029.5000	Turquoise	12:10:32
429	4035.5000	Turquoise	12:22:26
457	4031.5000	Turquoise	12:39:17
396	4029.5000	Turquoise	12:48:13
8	4029.5000	Turquoise	12:48:13
374	4032.0000	Turquoise	13:03:01
375	4033.5000	Turquoise	13:11:29
454	4036.5000	Turquoise	13:23:23
319	4040.5000	Turquoise	13:33:59
33	4040.5000	Turquoise	13:33:59
42	4040.5000	Turquoise	13:33:59
24	4043.5000	Turquoise	13:48:57
149	4043.5000	Turquoise	13:48:57
204	4043.5000	Turquoise	13:48:57
84	4046.5000	Turquoise	13:56:49
183	4046.5000	Turquoise	13:56:49
31	4046.5000	Turquoise	13:56:49
145	4046.5000	Turquoise	13:56:49
382	4049.0000	Turquoise	14:01:59
21	4047.5000	Turquoise	14:10:16
83	4047.5000	Turquoise	14:10:16
128	4047.5000	Turquoise	14:10:16
197	4047.5000	Turquoise	14:10:18
6	4047.5000	Turquoise	14:10:18
460	4050.5000	Turquoise	14:20:54
441	4054.0000	Turquoise	14:30:01
384	4060.5000	Turquoise	14:34:10
396	4061.0000	Turquoise	14:35:17
345	4068.5000	Turquoise	14:40:14
54	4068.5000	Turquoise	14:40:14
440	4066.5000	Turquoise	14:43:52
412	4071.0000	Turquoise	14:49:23
33	4067.5000	Turquoise	14:53:55
32	4067.5000	Turquoise	14:53:55
80	4067.5000	Turquoise	14:53:55
16	4067.5000	Turquoise	14:53:55
232	4067.5000	Turquoise	14:53:55
11	4067.5000	Turquoise	14:54:18
417	4061.5000	Turquoise	15:01:08
434	4058.0000	Turquoise	15:04:02
422	4060.5000	Turquoise	15:11:59
405	4056.0000	Turquoise	15:15:09
181	4053.0000	Turquoise	15:21:11
257	4053.0000	Turquoise	15:21:12
401	4049.0000	Turquoise	15:25:59
298	4049.0000	Turquoise	15:31:41
100	4049.0000	Turquoise	15:31:41
423	4048.5000	Turquoise	15:37:10
383	4050.5000	Turquoise	15:45:14
374	4051.5000	Turquoise	15:47:44
1	4051.5000	Turquoise	15:47:45
371	4052.0000	Turquoise	15:53:18
434	4050.5000	Turquoise	15:58:11
376	4053.0000	Turquoise	16:02:24
377	4055.0000	Turquoise	16:06:31
224	4061.5000	Turquoise	16:12:30
232	4061.5000	Turquoise	16:12:30
453	4062.0000	Turquoise	16:17:04
1	4062.0000	Turquoise	16:17:20
100	4064.0000	Turquoise	16:22:49
131	4064.0000	Turquoise	16:22:49
436	4063.5000	Turquoise	16:23:51
384	4062.0000	Turquoise	16:27:02
165	4062.0000	Turquoise	16:27:32
110	4062.0000	Turquoise	16:27:32
136	4062.0000	Turquoise	16:27:32

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

POSZZGZRVVRGMZM

Related Shares:

FTSE 100 Latest

Value7,964.18

Change50.93