30th Mar 2023 16:57
TRANSACTIONS IN OWN SECURITIES
30 March 2023
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
| 30 March 2023 |
Number of ordinary shares purchased:
| 433,000 |
Highest price paid per share:
| GBp 4,215.00 |
Lowest price paid per share:
| GBp 4,162.00 |
Volume weighted average price paid per share:
| GBp 4,191.30 |
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 17 March 2023, as announced on that date.
Following the purchase of these shares, Unilever holds 101,027,730 of its ordinary shares in treasury and has 2,528,266,042 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume |
LSE | 4,191.27 | 403,000 |
CBOE BXE | 4,191.46 | 10,000 |
CBOE CXE | 4,191.88 | 10,000 |
Turquoise | 4,191.52 | 10,000 |
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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:
Quantity bought | Price (GBp) | Trading Venue | Time (BST) |
43 | 4,215.00 | LSE | 08:00:41 |
15 | 4,215.00 | LSE | 08:00:41 |
18 | 4,215.00 | LSE | 08:00:41 |
49 | 4,215.00 | LSE | 08:00:41 |
43 | 4,215.00 | LSE | 08:00:41 |
43 | 4,215.00 | LSE | 08:00:41 |
43 | 4,215.00 | LSE | 08:00:41 |
346 | 4,213.50 | LSE | 08:00:41 |
238 | 4,211.00 | CBOE BXE | 08:00:51 |
230 | 4,211.00 | CBOE CXE | 08:00:54 |
205 | 4,211.00 | Turquoise | 08:00:54 |
397 | 4,210.00 | LSE | 08:01:05 |
91 | 4,210.00 | LSE | 08:01:05 |
7 | 4,210.00 | LSE | 08:01:05 |
7 | 4,210.00 | LSE | 08:01:05 |
58 | 4,209.50 | LSE | 08:01:05 |
238 | 4,212.00 | LSE | 08:02:02 |
567 | 4,212.00 | LSE | 08:02:02 |
228 | 4,211.00 | LSE | 08:03:03 |
543 | 4,211.00 | LSE | 08:03:03 |
267 | 4,211.50 | LSE | 08:04:02 |
442 | 4,211.50 | LSE | 08:04:06 |
314 | 4,208.50 | LSE | 08:04:30 |
301 | 4,208.00 | LSE | 08:05:06 |
123 | 4,208.00 | LSE | 08:05:06 |
100 | 4,208.00 | LSE | 08:05:06 |
143 | 4,208.00 | LSE | 08:05:06 |
884 | 4,207.50 | LSE | 08:06:10 |
269 | 4,204.50 | LSE | 08:06:50 |
43 | 4,204.50 | LSE | 08:07:27 |
27 | 4,204.50 | LSE | 08:07:27 |
26 | 4,204.50 | LSE | 08:07:27 |
6 | 4,204.50 | LSE | 08:07:27 |
524 | 4,204.50 | LSE | 08:07:27 |
82 | 4,204.50 | LSE | 08:07:27 |
697 | 4,206.00 | LSE | 08:08:17 |
44 | 4,206.00 | LSE | 08:08:17 |
499 | 4,209.00 | LSE | 08:09:19 |
156 | 4,209.00 | LSE | 08:09:19 |
61 | 4,209.00 | LSE | 08:09:22 |
133 | 4,208.00 | LSE | 08:09:52 |
115 | 4,205.00 | LSE | 08:10:17 |
366 | 4,205.00 | LSE | 08:10:17 |
201 | 4,203.00 | CBOE CXE | 08:10:42 |
340 | 4,203.00 | LSE | 08:10:42 |
104 | 4,201.00 | CBOE BXE | 08:10:57 |
62 | 4,201.00 | CBOE BXE | 08:10:57 |
78 | 4,201.00 | CBOE BXE | 08:10:57 |
293 | 4,200.50 | LSE | 08:11:21 |
96 | 4,200.50 | LSE | 08:11:21 |
205 | 4,200.50 | LSE | 08:11:21 |
224 | 4,200.50 | LSE | 08:11:21 |
218 | 4,197.50 | Turquoise | 08:11:24 |
94 | 4,191.00 | LSE | 08:12:29 |
279 | 4,191.50 | LSE | 08:12:30 |
150 | 4,191.50 | LSE | 08:12:30 |
98 | 4,192.00 | LSE | 08:12:30 |
285 | 4,192.00 | LSE | 08:12:30 |
10 | 4,192.00 | LSE | 08:12:30 |
435 | 4,186.50 | LSE | 08:13:29 |
134 | 4,186.00 | LSE | 08:14:10 |
746 | 4,186.00 | LSE | 08:14:10 |
317 | 4,183.50 | LSE | 08:15:02 |
200 | 4,183.50 | LSE | 08:15:02 |
153 | 4,183.50 | LSE | 08:15:02 |
47 | 4,183.50 | LSE | 08:15:02 |
73 | 4,182.00 | LSE | 08:15:55 |
55 | 4,182.00 | LSE | 08:15:55 |
571 | 4,182.00 | LSE | 08:15:55 |
680 | 4,182.50 | LSE | 08:16:53 |
316 | 4,181.00 | LSE | 08:17:40 |
96 | 4,181.00 | LSE | 08:17:40 |
325 | 4,181.00 | LSE | 08:17:40 |
302 | 4,179.50 | LSE | 08:18:20 |
400 | 4,182.50 | LSE | 08:18:49 |
10 | 4,185.00 | LSE | 08:20:41 |
38 | 4,185.00 | LSE | 08:20:41 |
2,041 | 4,188.00 | LSE | 08:21:41 |
897 | 4,187.00 | LSE | 08:22:14 |
125 | 4,187.50 | LSE | 08:23:10 |
606 | 4,187.50 | LSE | 08:23:10 |
228 | 4,187.00 | CBOE CXE | 08:23:55 |
204 | 4,187.00 | Turquoise | 08:23:55 |
368 | 4,187.00 | LSE | 08:23:55 |
796 | 4,190.00 | LSE | 08:24:31 |
1,096 | 4,191.50 | LSE | 08:25:55 |
221 | 4,190.50 | CBOE BXE | 08:26:39 |
273 | 4,190.50 | LSE | 08:26:39 |
457 | 4,189.50 | LSE | 08:27:05 |
382 | 4,187.50 | LSE | 08:27:41 |
484 | 4,186.00 | LSE | 08:28:09 |
896 | 4,189.00 | LSE | 08:30:00 |
400 | 4,189.00 | LSE | 08:30:00 |
115 | 4,189.00 | LSE | 08:30:00 |
160 | 4,192.00 | LSE | 08:30:47 |
500 | 4,192.00 | LSE | 08:30:47 |
154 | 4,192.00 | LSE | 08:30:47 |
104 | 4,192.00 | LSE | 08:30:47 |
81 | 4,192.00 | LSE | 08:31:45 |
1,965 | 4,193.00 | LSE | 08:33:28 |
175 | 4,192.50 | Turquoise | 08:33:38 |
43 | 4,192.50 | Turquoise | 08:33:38 |
51 | 4,191.00 | LSE | 08:33:49 |
358 | 4,190.00 | LSE | 08:34:00 |
916 | 4,189.50 | LSE | 08:34:56 |
259 | 4,189.50 | LSE | 08:36:00 |
154 | 4,190.00 | LSE | 08:36:05 |
157 | 4,190.00 | LSE | 08:36:05 |
116 | 4,190.00 | LSE | 08:36:05 |
77 | 4,190.00 | LSE | 08:36:05 |
674 | 4,188.50 | LSE | 08:36:46 |
144 | 4,188.00 | CBOE CXE | 08:37:09 |
73 | 4,188.00 | CBOE CXE | 08:37:09 |
739 | 4,188.50 | LSE | 08:37:50 |
221 | 4,188.00 | CBOE BXE | 08:37:51 |
100 | 4,188.00 | LSE | 08:38:50 |
39 | 4,189.00 | LSE | 08:39:04 |
797 | 4,189.50 | LSE | 08:39:10 |
90 | 4,189.50 | LSE | 08:39:56 |
157 | 4,189.50 | LSE | 08:39:56 |
154 | 4,189.50 | LSE | 08:39:56 |
14 | 4,190.00 | LSE | 08:40:20 |
27 | 4,190.00 | LSE | 08:40:20 |
42 | 4,190.00 | LSE | 08:40:20 |
5 | 4,190.00 | LSE | 08:40:20 |
32 | 4,190.00 | LSE | 08:40:20 |
23 | 4,190.00 | LSE | 08:40:20 |
8 | 4,190.00 | LSE | 08:40:20 |
157 | 4,190.00 | LSE | 08:40:20 |
154 | 4,190.00 | LSE | 08:40:20 |
23 | 4,190.00 | LSE | 08:40:20 |
24 | 4,190.00 | LSE | 08:40:20 |
41 | 4,190.00 | LSE | 08:40:20 |
21 | 4,190.00 | LSE | 08:40:20 |
338 | 4,191.00 | LSE | 08:41:00 |
140 | 4,189.50 | LSE | 08:41:34 |
154 | 4,189.50 | LSE | 08:41:34 |
157 | 4,189.50 | LSE | 08:41:34 |
301 | 4,189.50 | LSE | 08:41:34 |
1 | 4,189.50 | LSE | 08:41:34 |
5 | 4,189.50 | LSE | 08:41:34 |
2 | 4,189.50 | LSE | 08:41:34 |
151 | 4,189.50 | LSE | 08:42:08 |
103 | 4,190.50 | LSE | 08:42:23 |
147 | 4,190.50 | LSE | 08:42:23 |
476 | 4,190.50 | LSE | 08:42:23 |
1,021 | 4,192.00 | LSE | 08:43:40 |
32 | 4,195.00 | LSE | 08:45:03 |
157 | 4,195.00 | LSE | 08:45:03 |
154 | 4,195.00 | LSE | 08:45:03 |
9 | 4,195.00 | LSE | 08:45:03 |
154 | 4,195.00 | LSE | 08:45:03 |
157 | 4,195.00 | LSE | 08:45:03 |
289 | 4,195.00 | LSE | 08:45:03 |
36 | 4,195.00 | LSE | 08:45:03 |
31 | 4,193.50 | LSE | 08:45:33 |
276 | 4,193.50 | LSE | 08:45:33 |
50 | 4,193.50 | CBOE CXE | 08:46:07 |
50 | 4,193.50 | CBOE CXE | 08:46:07 |
132 | 4,193.50 | CBOE CXE | 08:46:07 |
705 | 4,193.50 | LSE | 08:46:46 |
280 | 4,193.00 | LSE | 08:47:17 |
50 | 4,192.50 | CBOE BXE | 08:47:17 |
222 | 4,192.50 | Turquoise | 08:47:23 |
437 | 4,192.50 | LSE | 08:48:07 |
200 | 4,193.50 | LSE | 08:48:44 |
15 | 4,193.50 | LSE | 08:48:44 |
15 | 4,193.50 | LSE | 08:48:44 |
9 | 4,193.50 | LSE | 08:48:44 |
977 | 4,193.50 | LSE | 08:48:46 |
883 | 4,193.00 | LSE | 08:49:45 |
58 | 4,194.00 | LSE | 08:50:34 |
157 | 4,194.00 | LSE | 08:50:34 |
295 | 4,194.00 | LSE | 08:50:34 |
149 | 4,194.00 | LSE | 08:50:34 |
43 | 4,194.00 | LSE | 08:50:34 |
188 | 4,192.00 | CBOE BXE | 08:51:06 |
28 | 4,192.00 | LSE | 08:51:07 |
56 | 4,192.00 | LSE | 08:51:07 |
72 | 4,193.00 | LSE | 08:52:01 |
1 | 4,193.00 | LSE | 08:52:01 |
116 | 4,193.00 | LSE | 08:52:01 |
150 | 4,194.00 | LSE | 08:52:48 |
193 | 4,194.00 | LSE | 08:52:48 |
196 | 4,194.00 | LSE | 08:52:48 |
999 | 4,194.00 | LSE | 08:52:48 |
341 | 4,193.00 | LSE | 08:53:28 |
200 | 4,193.00 | Turquoise | 08:54:22 |
326 | 4,193.00 | LSE | 08:54:22 |
200 | 4,193.50 | LSE | 08:55:07 |
196 | 4,193.50 | LSE | 08:55:07 |
284 | 4,193.50 | LSE | 08:55:07 |
193 | 4,193.50 | LSE | 08:55:07 |
149 | 4,193.50 | LSE | 08:55:07 |
249 | 4,192.50 | CBOE CXE | 08:55:29 |
361 | 4,192.50 | LSE | 08:55:29 |
189 | 4,191.50 | CBOE BXE | 08:55:30 |
1,032 | 4,189.50 | LSE | 08:56:40 |
334 | 4,189.50 | LSE | 08:57:41 |
661 | 4,188.00 | LSE | 08:58:05 |
120 | 4,188.00 | LSE | 08:58:42 |
138 | 4,188.00 | LSE | 08:59:01 |
360 | 4,188.00 | LSE | 08:59:01 |
861 | 4,189.50 | LSE | 08:59:47 |
378 | 4,183.00 | LSE | 09:00:26 |
249 | 4,178.00 | Turquoise | 09:01:20 |
347 | 4,179.50 | LSE | 09:01:20 |
50 | 4,175.00 | LSE | 09:01:55 |
960 | 4,175.00 | LSE | 09:01:55 |
273 | 4,174.00 | LSE | 09:02:42 |
241 | 4,174.00 | LSE | 09:02:42 |
147 | 4,174.00 | LSE | 09:02:42 |
117 | 4,172.50 | LSE | 09:03:32 |
103 | 4,169.50 | CBOE CXE | 09:03:47 |
76 | 4,170.00 | LSE | 09:04:01 |
301 | 4,170.50 | LSE | 09:04:01 |
241 | 4,170.50 | LSE | 09:04:01 |
245 | 4,170.50 | LSE | 09:04:01 |
200 | 4,170.50 | LSE | 09:04:01 |
108 | 4,169.50 | CBOE CXE | 09:04:50 |
388 | 4,169.50 | LSE | 09:04:50 |
240 | 4,169.00 | CBOE BXE | 09:04:50 |
240 | 4,168.50 | LSE | 09:05:20 |
116 | 4,168.50 | LSE | 09:05:20 |
27 | 4,174.00 | LSE | 09:06:47 |
1,114 | 4,174.00 | LSE | 09:06:47 |
21 | 4,174.00 | LSE | 09:06:47 |
219 | 4,174.00 | LSE | 09:06:47 |
1,712 | 4,174.00 | LSE | 09:09:09 |
121 | 4,174.50 | LSE | 09:11:39 |
245 | 4,174.50 | LSE | 09:11:39 |
241 | 4,174.50 | LSE | 09:11:39 |
95 | 4,174.50 | LSE | 09:11:45 |
31 | 4,174.50 | LSE | 09:11:45 |
21 | 4,174.50 | LSE | 09:11:45 |
846 | 4,174.50 | LSE | 09:11:45 |
536 | 4,174.50 | LSE | 09:11:45 |
449 | 4,173.50 | LSE | 09:12:45 |
477 | 4,173.50 | LSE | 09:12:45 |
886 | 4,173.50 | LSE | 09:13:40 |
364 | 4,173.00 | LSE | 09:14:09 |
208 | 4,172.50 | Turquoise | 09:15:06 |
10 | 4,172.50 | LSE | 09:15:06 |
320 | 4,172.50 | LSE | 09:15:06 |
698 | 4,170.50 | LSE | 09:15:28 |
292 | 4,168.00 | LSE | 09:16:34 |
69 | 4,168.00 | LSE | 09:16:34 |
235 | 4,166.50 | CBOE BXE | 09:16:44 |
1,417 | 4,169.50 | LSE | 09:17:59 |
500 | 4,167.00 | LSE | 09:18:54 |
370 | 4,166.50 | LSE | 09:19:03 |
370 | 4,166.00 | LSE | 09:19:57 |
546 | 4,166.00 | LSE | 09:19:57 |
32 | 4,165.00 | CBOE CXE | 09:20:03 |
400 | 4,164.00 | LSE | 09:20:50 |
333 | 4,164.00 | LSE | 09:20:50 |
99 | 4,163.50 | CBOE CXE | 09:21:33 |
24 | 4,164.00 | LSE | 09:21:41 |
1,100 | 4,165.00 | LSE | 09:22:13 |
124 | 4,164.50 | LSE | 09:23:02 |
271 | 4,164.50 | LSE | 09:23:02 |
114 | 4,163.50 | CBOE CXE | 09:23:10 |
1 | 4,163.50 | LSE | 09:23:32 |
302 | 4,163.50 | LSE | 09:23:32 |
288 | 4,163.50 | LSE | 09:23:32 |
595 | 4,163.50 | LSE | 09:24:32 |
562 | 4,164.00 | LSE | 09:25:05 |
283 | 4,164.00 | LSE | 09:25:07 |
208 | 4,162.50 | Turquoise | 09:25:49 |
376 | 4,162.50 | LSE | 09:25:49 |
157 | 4,163.50 | LSE | 09:26:34 |
258 | 4,163.50 | LSE | 09:26:34 |
307 | 4,163.50 | LSE | 09:27:10 |
302 | 4,163.50 | LSE | 09:27:10 |
92 | 4,163.50 | LSE | 09:27:10 |
14 | 4,163.50 | LSE | 09:27:10 |
46 | 4,163.50 | LSE | 09:27:10 |
8 | 4,163.50 | LSE | 09:27:10 |
46 | 4,163.50 | LSE | 09:27:10 |
10 | 4,163.50 | LSE | 09:27:10 |
640 | 4,163.00 | LSE | 09:28:05 |
597 | 4,163.00 | LSE | 09:29:06 |
219 | 4,162.00 | LSE | 09:29:40 |
595 | 4,162.00 | LSE | 09:29:57 |
114 | 4,162.50 | LSE | 09:30:48 |
47 | 4,165.50 | LSE | 09:31:20 |
307 | 4,165.50 | LSE | 09:31:20 |
302 | 4,165.50 | LSE | 09:31:20 |
89 | 4,165.50 | LSE | 09:31:20 |
307 | 4,165.50 | LSE | 09:31:20 |
35 | 4,165.50 | LSE | 09:31:20 |
63 | 4,165.50 | LSE | 09:31:20 |
33 | 4,166.50 | LSE | 09:31:52 |
22 | 4,166.00 | CBOE CXE | 09:31:56 |
187 | 4,166.00 | CBOE CXE | 09:32:06 |
348 | 4,166.00 | LSE | 09:32:06 |
242 | 4,169.00 | CBOE BXE | 09:33:31 |
1,235 | 4,169.00 | LSE | 09:33:31 |
5 | 4,168.00 | LSE | 09:34:18 |
419 | 4,168.50 | LSE | 09:34:57 |
59 | 4,168.50 | LSE | 09:34:57 |
27 | 4,168.50 | LSE | 09:34:57 |
108 | 4,168.50 | LSE | 09:34:57 |
379 | 4,168.00 | LSE | 09:35:12 |
241 | 4,168.00 | LSE | 09:35:12 |
180 | 4,171.50 | LSE | 09:37:37 |
594 | 4,171.50 | LSE | 09:37:37 |
379 | 4,171.50 | LSE | 09:37:37 |
384 | 4,171.50 | LSE | 09:37:37 |
538 | 4,171.50 | LSE | 09:37:37 |
379 | 4,171.50 | LSE | 09:38:19 |
384 | 4,171.50 | LSE | 09:38:19 |
43 | 4,171.50 | LSE | 09:38:19 |
70 | 4,171.00 | LSE | 09:39:32 |
1,144 | 4,171.50 | LSE | 09:40:14 |
645 | 4,171.50 | LSE | 09:41:03 |
615 | 4,171.00 | LSE | 09:41:28 |
221 | 4,170.50 | CBOE CXE | 09:41:28 |
379 | 4,172.50 | LSE | 09:42:20 |
8 | 4,172.50 | LSE | 09:42:20 |
831 | 4,172.00 | LSE | 09:42:53 |
193 | 4,171.00 | CBOE BXE | 09:43:35 |
404 | 4,171.00 | LSE | 09:43:35 |
1,232 | 4,173.50 | LSE | 09:45:05 |
211 | 4,172.50 | Turquoise | 09:45:32 |
411 | 4,172.50 | LSE | 09:45:32 |
93 | 4,172.50 | Turquoise | 09:45:32 |
706 | 4,172.50 | LSE | 09:46:38 |
129 | 4,172.50 | LSE | 09:46:38 |
8 | 4,172.50 | LSE | 09:46:38 |
379 | 4,174.50 | LSE | 09:47:25 |
9 | 4,174.50 | LSE | 09:47:25 |
846 | 4,174.00 | LSE | 09:47:59 |
384 | 4,173.50 | LSE | 09:49:00 |
379 | 4,173.50 | LSE | 09:49:00 |
46 | 4,173.50 | LSE | 09:49:00 |
428 | 4,172.50 | LSE | 09:49:48 |
384 | 4,172.50 | LSE | 09:50:14 |
144 | 4,171.50 | Turquoise | 09:50:36 |
38 | 4,175.50 | LSE | 09:51:55 |
2 | 4,175.50 | LSE | 09:51:55 |
215 | 4,176.00 | CBOE BXE | 09:53:37 |
2,610 | 4,177.50 | LSE | 09:54:46 |
292 | 4,177.00 | LSE | 09:55:03 |
379 | 4,177.00 | LSE | 09:55:03 |
211 | 4,177.00 | LSE | 09:55:03 |
384 | 4,177.00 | LSE | 09:55:03 |
29 | 4,177.00 | LSE | 09:55:03 |
379 | 4,178.00 | LSE | 09:56:03 |
216 | 4,178.00 | LSE | 09:56:03 |
383 | 4,177.50 | LSE | 09:56:34 |
194 | 4,177.00 | LSE | 09:57:04 |
251 | 4,177.00 | LSE | 09:57:04 |
191 | 4,176.00 | LSE | 09:57:33 |
742 | 4,179.50 | LSE | 10:00:29 |
1,925 | 4,179.50 | LSE | 10:00:29 |
303 | 4,183.50 | LSE | 10:02:27 |
379 | 4,183.50 | LSE | 10:02:27 |
384 | 4,183.50 | LSE | 10:02:27 |
157 | 4,183.50 | LSE | 10:02:27 |
419 | 4,183.50 | LSE | 10:02:28 |
505 | 4,182.50 | CBOE CXE | 10:02:30 |
1,252 | 4,183.50 | LSE | 10:03:59 |
227 | 4,183.50 | Turquoise | 10:03:59 |
523 | 4,183.50 | LSE | 10:05:55 |
1,089 | 4,183.50 | LSE | 10:06:10 |
226 | 4,183.00 | CBOE BXE | 10:06:10 |
1,266 | 4,183.00 | LSE | 10:07:17 |
42 | 4,181.50 | LSE | 10:08:15 |
288 | 4,181.50 | LSE | 10:08:15 |
56 | 4,181.50 | LSE | 10:08:15 |
420 | 4,179.50 | LSE | 10:08:44 |
298 | 4,180.50 | LSE | 10:09:58 |
284 | 4,180.50 | LSE | 10:09:58 |
228 | 4,180.50 | LSE | 10:09:58 |
410 | 4,180.50 | LSE | 10:10:01 |
288 | 4,180.50 | LSE | 10:10:48 |
96 | 4,180.50 | LSE | 10:10:48 |
47 | 4,180.50 | LSE | 10:10:48 |
95 | 4,179.50 | Turquoise | 10:11:08 |
28 | 4,179.50 | LSE | 10:11:17 |
768 | 4,179.50 | LSE | 10:11:25 |
396 | 4,180.00 | LSE | 10:14:31 |
1,867 | 4,180.00 | LSE | 10:14:31 |
204 | 4,180.00 | LSE | 10:14:31 |
138 | 4,182.50 | LSE | 10:16:09 |
138 | 4,182.50 | LSE | 10:16:09 |
69 | 4,182.50 | LSE | 10:16:09 |
121 | 4,182.50 | CBOE CXE | 10:18:06 |
232 | 4,182.50 | CBOE BXE | 10:18:06 |
120 | 4,184.00 | LSE | 10:18:22 |
154 | 4,184.00 | LSE | 10:18:22 |
28 | 4,184.00 | LSE | 10:18:22 |
288 | 4,184.00 | LSE | 10:18:22 |
284 | 4,184.00 | LSE | 10:18:22 |
302 | 4,184.00 | LSE | 10:18:22 |
150 | 4,184.00 | LSE | 10:18:22 |
63 | 4,184.00 | LSE | 10:18:22 |
325 | 4,184.00 | LSE | 10:18:22 |
284 | 4,184.00 | LSE | 10:18:22 |
288 | 4,184.00 | LSE | 10:18:22 |
15 | 4,184.00 | LSE | 10:18:22 |
181 | 4,184.00 | LSE | 10:18:22 |
76 | 4,183.50 | LSE | 10:19:05 |
288 | 4,183.50 | LSE | 10:19:05 |
142 | 4,183.50 | LSE | 10:19:05 |
288 | 4,183.50 | LSE | 10:19:05 |
27 | 4,183.50 | LSE | 10:19:05 |
243 | 4,182.50 | Turquoise | 10:19:10 |
4 | 4,182.50 | LSE | 10:19:49 |
34 | 4,182.50 | LSE | 10:19:49 |
544 | 4,182.50 | LSE | 10:19:49 |
117 | 4,182.50 | LSE | 10:22:05 |
211 | 4,182.50 | CBOE CXE | 10:22:06 |
400 | 4,182.50 | LSE | 10:22:06 |
400 | 4,182.50 | LSE | 10:22:06 |
10 | 4,182.50 | LSE | 10:22:06 |
69 | 4,182.50 | LSE | 10:22:14 |
172 | 4,182.50 | LSE | 10:22:14 |
188 | 4,182.50 | LSE | 10:22:14 |
500 | 4,184.00 | LSE | 10:22:32 |
288 | 4,184.00 | LSE | 10:22:32 |
284 | 4,184.00 | LSE | 10:23:10 |
94 | 4,184.00 | LSE | 10:23:10 |
500 | 4,183.50 | LSE | 10:23:39 |
96 | 4,183.50 | LSE | 10:23:39 |
126 | 4,184.00 | LSE | 10:25:00 |
630 | 4,184.00 | LSE | 10:25:00 |
176 | 4,184.00 | LSE | 10:25:00 |
13 | 4,184.00 | LSE | 10:25:00 |
46 | 4,183.50 | LSE | 10:25:33 |
288 | 4,183.50 | LSE | 10:25:33 |
258 | 4,183.50 | LSE | 10:25:33 |
957 | 4,184.00 | LSE | 10:26:51 |
5 | 4,183.50 | LSE | 10:27:27 |
275 | 4,184.00 | LSE | 10:28:21 |
490 | 4,184.00 | LSE | 10:28:21 |
322 | 4,184.00 | LSE | 10:28:46 |
414 | 4,184.00 | LSE | 10:28:46 |
500 | 4,184.00 | LSE | 10:29:37 |
257 | 4,184.00 | LSE | 10:29:37 |
333 | 4,187.50 | LSE | 10:31:30 |
1,220 | 4,187.50 | LSE | 10:31:30 |
396 | 4,187.50 | LSE | 10:32:35 |
207 | 4,187.50 | LSE | 10:32:36 |
208 | 4,187.50 | LSE | 10:32:36 |
125 | 4,186.00 | LSE | 10:32:58 |
121 | 4,186.00 | CBOE BXE | 10:32:58 |
237 | 4,186.00 | LSE | 10:32:58 |
3 | 4,186.00 | CBOE BXE | 10:33:25 |
10 | 4,186.00 | CBOE BXE | 10:33:51 |
185 | 4,186.00 | CBOE BXE | 10:33:51 |
244 | 4,186.00 | Turquoise | 10:33:51 |
605 | 4,186.00 | LSE | 10:33:51 |
70 | 4,188.50 | LSE | 10:35:17 |
1,260 | 4,188.50 | LSE | 10:35:17 |
97 | 4,186.50 | CBOE CXE | 10:35:29 |
108 | 4,186.50 | CBOE CXE | 10:35:29 |
763 | 4,187.00 | LSE | 10:36:51 |
169 | 4,187.00 | LSE | 10:37:33 |
82 | 4,187.00 | LSE | 10:37:33 |
138 | 4,187.00 | LSE | 10:37:33 |
69 | 4,187.00 | LSE | 10:37:33 |
2 | 4,187.00 | LSE | 10:37:35 |
15 | 4,187.00 | LSE | 10:37:39 |
204 | 4,186.50 | CBOE BXE | 10:37:54 |
68 | 4,187.00 | LSE | 10:37:54 |
601 | 4,187.00 | LSE | 10:37:54 |
284 | 4,188.00 | LSE | 10:38:50 |
166 | 4,188.00 | LSE | 10:38:50 |
288 | 4,188.00 | LSE | 10:38:50 |
663 | 4,188.50 | LSE | 10:39:45 |
137 | 4,188.50 | LSE | 10:39:45 |
11 | 4,188.50 | LSE | 10:39:45 |
204 | 4,188.50 | LSE | 10:41:00 |
563 | 4,188.50 | LSE | 10:41:45 |
168 | 4,187.00 | CBOE CXE | 10:41:45 |
287 | 4,187.50 | LSE | 10:41:45 |
400 | 4,187.50 | LSE | 10:41:45 |
124 | 4,187.50 | LSE | 10:41:45 |
296 | 4,188.00 | LSE | 10:42:17 |
72 | 4,188.00 | LSE | 10:42:17 |
270 | 4,188.00 | LSE | 10:42:46 |
284 | 4,188.00 | LSE | 10:42:46 |
70 | 4,188.00 | LSE | 10:42:46 |
170 | 4,186.50 | LSE | 10:43:08 |
204 | 4,186.50 | Turquoise | 10:43:10 |
185 | 4,186.00 | LSE | 10:43:59 |
443 | 4,186.00 | LSE | 10:43:59 |
183 | 4,185.50 | LSE | 10:44:31 |
399 | 4,185.50 | LSE | 10:44:46 |
294 | 4,186.00 | LSE | 10:45:17 |
108 | 4,186.00 | LSE | 10:45:17 |
284 | 4,186.00 | LSE | 10:45:47 |
288 | 4,186.00 | LSE | 10:45:47 |
75 | 4,186.00 | LSE | 10:45:47 |
1,019 | 4,186.50 | LSE | 10:47:00 |
394 | 4,187.00 | LSE | 10:47:49 |
409 | 4,187.00 | LSE | 10:48:20 |
1,061 | 4,187.50 | LSE | 10:50:06 |
182 | 4,187.50 | LSE | 10:50:06 |
284 | 4,187.00 | LSE | 10:50:22 |
120 | 4,187.00 | LSE | 10:50:22 |
117 | 4,186.50 | LSE | 10:51:13 |
180 | 4,186.50 | LSE | 10:51:13 |
515 | 4,186.50 | LSE | 10:51:13 |
500 | 4,186.50 | LSE | 10:51:53 |
12 | 4,189.50 | LSE | 10:52:42 |
754 | 4,189.50 | LSE | 10:52:42 |
102 | 4,188.50 | Turquoise | 10:53:28 |
142 | 4,188.50 | Turquoise | 10:53:30 |
59 | 4,188.50 | LSE | 10:53:30 |
106 | 4,188.50 | LSE | 10:53:30 |
440 | 4,188.50 | LSE | 10:53:30 |
184 | 4,188.50 | LSE | 10:53:30 |
500 | 4,188.00 | LSE | 10:54:26 |
135 | 4,188.00 | LSE | 10:54:26 |
9 | 4,190.00 | LSE | 10:58:03 |
2,673 | 4,190.00 | LSE | 10:58:03 |
196 | 4,190.00 | LSE | 10:58:30 |
218 | 4,190.00 | LSE | 10:58:30 |
233 | 4,189.50 | CBOE BXE | 10:58:54 |
206 | 4,189.50 | LSE | 10:58:54 |
73 | 4,189.00 | CBOE CXE | 10:58:56 |
62 | 4,189.00 | CBOE CXE | 10:58:58 |
112 | 4,189.00 | CBOE CXE | 10:58:58 |
284 | 4,189.50 | LSE | 10:59:31 |
288 | 4,189.50 | LSE | 10:59:31 |
31 | 4,189.50 | LSE | 10:59:31 |
76 | 4,191.50 | LSE | 11:00:13 |
105 | 4,191.50 | LSE | 11:00:13 |
190 | 4,191.50 | LSE | 11:00:13 |
284 | 4,191.50 | LSE | 11:00:13 |
180 | 4,191.50 | LSE | 11:00:13 |
284 | 4,191.50 | LSE | 11:01:05 |
288 | 4,191.50 | LSE | 11:01:05 |
189 | 4,191.50 | LSE | 11:01:05 |
29 | 4,191.50 | LSE | 11:01:05 |
642 | 4,191.50 | LSE | 11:02:03 |
225 | 4,191.00 | CBOE CXE | 11:05:25 |
397 | 4,191.00 | LSE | 11:05:27 |
48 | 4,191.00 | CBOE BXE | 11:05:27 |
633 | 4,191.00 | LSE | 11:05:27 |
175 | 4,191.00 | CBOE BXE | 11:05:27 |
284 | 4,191.00 | LSE | 11:05:32 |
140 | 4,191.00 | LSE | 11:05:32 |
196 | 4,191.00 | LSE | 11:05:32 |
288 | 4,191.00 | LSE | 11:05:32 |
72 | 4,191.00 | LSE | 11:05:32 |
34 | 4,191.00 | LSE | 11:05:32 |
195 | 4,191.00 | LSE | 11:05:32 |
233 | 4,191.00 | LSE | 11:05:32 |
156 | 4,190.50 | LSE | 11:05:45 |
189 | 4,191.00 | LSE | 11:06:07 |
284 | 4,191.00 | LSE | 11:06:07 |
195 | 4,191.00 | LSE | 11:06:07 |
161 | 4,191.00 | LSE | 11:07:08 |
284 | 4,191.00 | LSE | 11:07:08 |
136 | 4,191.00 | LSE | 11:07:08 |
43 | 4,191.00 | Turquoise | 11:09:31 |
42 | 4,191.00 | Turquoise | 11:09:31 |
43 | 4,191.00 | Turquoise | 11:09:31 |
44 | 4,191.50 | LSE | 11:09:39 |
108 | 4,191.50 | LSE | 11:09:39 |
14 | 4,191.50 | LSE | 11:09:39 |
288 | 4,191.50 | LSE | 11:09:39 |
284 | 4,191.50 | LSE | 11:09:39 |
288 | 4,191.50 | LSE | 11:09:39 |
20 | 4,191.50 | LSE | 11:09:39 |
1,843 | 4,191.50 | LSE | 11:10:30 |
240 | 4,191.00 | Turquoise | 11:10:39 |
105 | 4,191.00 | Turquoise | 11:10:39 |
159 | 4,191.50 | LSE | 11:11:41 |
669 | 4,191.50 | LSE | 11:11:41 |
252 | 4,191.50 | LSE | 11:12:57 |
100 | 4,191.50 | CBOE CXE | 11:13:19 |
284 | 4,192.00 | LSE | 11:14:37 |
2,780 | 4,192.50 | LSE | 11:16:00 |
769 | 4,193.50 | LSE | 11:16:40 |
34 | 4,193.50 | LSE | 11:16:40 |
240 | 4,193.00 | CBOE BXE | 11:16:40 |
381 | 4,192.50 | LSE | 11:17:21 |
13 | 4,192.50 | LSE | 11:17:21 |
284 | 4,192.50 | LSE | 11:17:21 |
117 | 4,192.50 | LSE | 11:17:21 |
37 | 4,191.50 | LSE | 11:18:19 |
757 | 4,194.00 | LSE | 11:19:03 |
46 | 4,194.00 | LSE | 11:19:03 |
3 | 4,194.00 | LSE | 11:19:03 |
70 | 4,194.50 | LSE | 11:19:23 |
284 | 4,194.50 | LSE | 11:19:23 |
288 | 4,194.50 | LSE | 11:19:23 |
185 | 4,194.50 | LSE | 11:19:23 |
207 | 4,195.50 | LSE | 11:21:28 |
134 | 4,195.50 | LSE | 11:21:45 |
1,297 | 4,195.50 | LSE | 11:21:45 |
194 | 4,195.50 | LSE | 11:22:23 |
402 | 4,195.00 | LSE | 11:22:53 |
137 | 4,195.00 | CBOE CXE | 11:23:01 |
94 | 4,195.00 | CBOE CXE | 11:23:01 |
216 | 4,193.50 | Turquoise | 11:23:08 |
96 | 4,194.50 | LSE | 11:23:43 |
76 | 4,194.50 | LSE | 11:23:43 |
172 | 4,194.50 | LSE | 11:23:43 |
1,927 | 4,196.50 | LSE | 11:25:48 |
302 | 4,196.00 | LSE | 11:26:02 |
355 | 4,196.00 | LSE | 11:26:02 |
110 | 4,196.00 | LSE | 11:26:02 |
312 | 4,196.00 | LSE | 11:26:51 |
298 | 4,196.00 | LSE | 11:26:51 |
304 | 4,195.50 | LSE | 11:27:48 |
242 | 4,195.50 | LSE | 11:27:48 |
266 | 4,195.00 | LSE | 11:28:16 |
124 | 4,195.00 | LSE | 11:28:16 |
588 | 4,194.50 | LSE | 11:28:56 |
32 | 4,194.50 | LSE | 11:29:39 |
10 | 4,194.50 | LSE | 11:29:39 |
270 | 4,194.50 | LSE | 11:29:39 |
266 | 4,194.50 | LSE | 11:29:39 |
163 | 4,194.50 | LSE | 11:29:39 |
76 | 4,194.50 | LSE | 11:29:39 |
13 | 4,194.50 | LSE | 11:29:39 |
35 | 4,193.50 | CBOE BXE | 11:29:46 |
220 | 4,196.00 | CBOE BXE | 11:32:32 |
535 | 4,196.00 | LSE | 11:32:32 |
1,385 | 4,196.00 | LSE | 11:32:32 |
89 | 4,198.00 | LSE | 11:35:37 |
395 | 4,198.00 | LSE | 11:35:37 |
500 | 4,198.00 | LSE | 11:35:37 |
388 | 4,198.00 | LSE | 11:35:37 |
816 | 4,198.00 | LSE | 11:35:37 |
266 | 4,197.50 | LSE | 11:35:42 |
248 | 4,197.50 | LSE | 11:35:42 |
1,638 | 4,198.50 | LSE | 11:38:00 |
240 | 4,201.00 | LSE | 11:39:03 |
190 | 4,201.00 | LSE | 11:39:03 |
156 | 4,201.00 | LSE | 11:39:03 |
266 | 4,201.00 | LSE | 11:39:03 |
221 | 4,201.00 | LSE | 11:39:03 |
249 | 4,201.00 | LSE | 11:39:03 |
215 | 4,202.00 | CBOE CXE | 11:39:13 |
215 | 4,202.00 | CBOE CXE | 11:39:13 |
39 | 4,202.00 | CBOE CXE | 11:39:13 |
247 | 4,202.50 | Turquoise | 11:40:00 |
1,006 | 4,202.50 | LSE | 11:40:15 |
306 | 4,203.00 | LSE | 11:41:36 |
266 | 4,203.00 | LSE | 11:41:36 |
102 | 4,203.00 | LSE | 11:41:36 |
158 | 4,203.50 | LSE | 11:41:36 |
120 | 4,203.50 | LSE | 11:41:36 |
27 | 4,203.00 | CBOE BXE | 11:43:25 |
213 | 4,203.00 | CBOE BXE | 11:43:25 |
200 | 4,203.00 | LSE | 11:43:25 |
274 | 4,203.00 | LSE | 11:43:25 |
36 | 4,203.00 | LSE | 11:43:25 |
46 | 4,203.00 | LSE | 11:43:25 |
49 | 4,203.00 | LSE | 11:43:25 |
192 | 4,203.00 | LSE | 11:43:26 |
741 | 4,203.00 | LSE | 11:43:26 |
317 | 4,200.50 | LSE | 11:44:08 |
100 | 4,200.50 | LSE | 11:45:15 |
1,094 | 4,200.50 | LSE | 11:45:15 |
76 | 4,200.00 | LSE | 11:46:16 |
199 | 4,200.00 | LSE | 11:46:16 |
49 | 4,201.50 | LSE | 11:50:51 |
48 | 4,201.50 | LSE | 11:51:00 |
950 | 4,201.50 | LSE | 11:51:00 |
1,027 | 4,201.50 | LSE | 11:51:00 |
199 | 4,202.00 | LSE | 11:51:17 |
104 | 4,202.00 | LSE | 11:51:17 |
96 | 4,202.00 | LSE | 11:51:17 |
104 | 4,202.00 | LSE | 11:51:18 |
199 | 4,202.00 | LSE | 11:51:18 |
104 | 4,202.00 | LSE | 11:51:21 |
199 | 4,202.00 | LSE | 11:51:21 |
288 | 4,202.00 | LSE | 11:51:21 |
159 | 4,202.00 | LSE | 11:51:21 |
89 | 4,202.00 | LSE | 11:51:21 |
104 | 4,202.00 | LSE | 11:51:21 |
176 | 4,202.00 | LSE | 11:51:21 |
176 | 4,202.00 | LSE | 11:51:24 |
400 | 4,202.50 | LSE | 11:51:34 |
243 | 4,202.50 | LSE | 11:51:34 |
100 | 4,200.50 | CBOE BXE | 11:52:04 |
128 | 4,200.50 | CBOE BXE | 11:52:04 |
327 | 4,200.50 | LSE | 11:52:04 |
278 | 4,202.50 | LSE | 11:53:07 |
199 | 4,202.50 | LSE | 11:53:07 |
170 | 4,202.50 | LSE | 11:53:07 |
224 | 4,202.50 | LSE | 11:53:07 |
121 | 4,202.50 | LSE | 11:53:40 |
115 | 4,202.50 | LSE | 11:53:40 |
50 | 4,202.50 | LSE | 11:53:40 |
466 | 4,204.50 | Turquoise | 11:55:59 |
170 | 4,205.00 | LSE | 11:56:49 |
250 | 4,206.00 | LSE | 11:58:22 |
560 | 4,206.00 | LSE | 11:58:22 |
1,746 | 4,206.00 | LSE | 11:58:22 |
300 | 4,206.50 | LSE | 11:58:51 |
527 | 4,206.50 | LSE | 11:59:17 |
1,317 | 4,206.50 | LSE | 11:59:17 |
242 | 4,207.50 | CBOE CXE | 12:00:05 |
334 | 4,208.50 | LSE | 12:00:20 |
86 | 4,208.50 | LSE | 12:00:20 |
191 | 4,208.50 | LSE | 12:00:20 |
72 | 4,207.50 | LSE | 12:01:07 |
322 | 4,208.00 | LSE | 12:01:07 |
199 | 4,208.00 | LSE | 12:01:07 |
165 | 4,208.00 | LSE | 12:01:07 |
63 | 4,207.50 | LSE | 12:01:07 |
126 | 4,207.50 | LSE | 12:01:42 |
329 | 4,208.50 | LSE | 12:02:20 |
199 | 4,208.50 | LSE | 12:02:20 |
156 | 4,208.50 | LSE | 12:02:20 |
42 | 4,208.50 | LSE | 12:02:20 |
89 | 4,208.50 | LSE | 12:02:20 |
117 | 4,208.50 | LSE | 12:02:20 |
135 | 4,207.50 | LSE | 12:03:48 |
219 | 4,207.50 | LSE | 12:03:48 |
72 | 4,207.50 | LSE | 12:03:48 |
219 | 4,207.50 | LSE | 12:03:48 |
199 | 4,207.50 | LSE | 12:03:48 |
161 | 4,207.50 | LSE | 12:03:48 |
91 | 4,207.50 | LSE | 12:03:48 |
185 | 4,207.50 | LSE | 12:05:02 |
107 | 4,207.50 | CBOE CXE | 12:05:02 |
121 | 4,207.50 | CBOE CXE | 12:05:02 |
160 | 4,207.50 | LSE | 12:05:02 |
341 | 4,207.50 | LSE | 12:05:29 |
373 | 4,207.50 | LSE | 12:05:29 |
13 | 4,208.00 | LSE | 12:07:07 |
44 | 4,208.00 | LSE | 12:07:07 |
99 | 4,208.00 | LSE | 12:07:41 |
1,543 | 4,208.00 | LSE | 12:07:41 |
199 | 4,208.00 | LSE | 12:07:58 |
294 | 4,208.00 | LSE | 12:07:58 |
8 | 4,208.00 | LSE | 12:07:58 |
114 | 4,208.00 | LSE | 12:07:58 |
152 | 4,207.00 | LSE | 12:08:37 |
60 | 4,206.00 | CBOE BXE | 12:08:58 |
50 | 4,206.00 | CBOE BXE | 12:08:58 |
50 | 4,206.00 | CBOE BXE | 12:08:58 |
515 | 4,207.00 | LSE | 12:10:06 |
574 | 4,207.00 | LSE | 12:10:06 |
343 | 4,207.00 | LSE | 12:10:06 |
202 | 4,206.50 | LSE | 12:11:04 |
199 | 4,206.50 | LSE | 12:11:04 |
42 | 4,206.50 | LSE | 12:11:04 |
162 | 4,206.50 | LSE | 12:11:04 |
115 | 4,206.50 | LSE | 12:11:04 |
163 | 4,205.50 | LSE | 12:11:54 |
199 | 4,206.00 | LSE | 12:11:57 |
202 | 4,206.00 | LSE | 12:11:57 |
6 | 4,206.00 | LSE | 12:11:57 |
154 | 4,206.00 | LSE | 12:11:57 |
210 | 4,205.50 | CBOE BXE | 12:12:36 |
38 | 4,205.50 | Turquoise | 12:12:36 |
200 | 4,205.50 | Turquoise | 12:12:36 |
186 | 4,205.50 | LSE | 12:12:36 |
298 | 4,207.00 | LSE | 12:13:47 |
199 | 4,207.00 | LSE | 12:13:47 |
202 | 4,207.00 | LSE | 12:13:47 |
14 | 4,207.00 | LSE | 12:13:47 |
103 | 4,207.00 | LSE | 12:13:47 |
11 | 4,207.00 | LSE | 12:13:47 |
72 | 4,207.00 | LSE | 12:13:47 |
83 | 4,207.00 | LSE | 12:13:54 |
495 | 4,207.00 | LSE | 12:13:54 |
83 | 4,207.00 | LSE | 12:13:54 |
199 | 4,207.00 | LSE | 12:15:00 |
202 | 4,207.00 | LSE | 12:15:00 |
336 | 4,206.50 | LSE | 12:15:06 |
1,648 | 4,206.00 | LSE | 12:17:27 |
375 | 4,206.00 | LSE | 12:17:27 |
185 | 4,206.50 | LSE | 12:19:00 |
1,147 | 4,206.50 | LSE | 12:19:00 |
404 | 4,206.00 | LSE | 12:19:28 |
194 | 4,206.00 | Turquoise | 12:19:28 |
199 | 4,205.50 | LSE | 12:20:32 |
202 | 4,205.50 | LSE | 12:20:32 |
96 | 4,205.50 | LSE | 12:20:32 |
286 | 4,205.50 | LSE | 12:20:32 |
203 | 4,205.50 | LSE | 12:20:32 |
194 | 4,205.00 | CBOE BXE | 12:20:56 |
231 | 4,205.00 | CBOE CXE | 12:20:56 |
4 | 4,206.00 | LSE | 12:24:32 |
202 | 4,206.00 | LSE | 12:24:32 |
249 | 4,206.00 | LSE | 12:24:32 |
47 | 4,206.00 | LSE | 12:24:32 |
1 | 4,206.00 | LSE | 12:24:32 |
82 | 4,206.00 | LSE | 12:25:19 |
667 | 4,206.00 | LSE | 12:25:19 |
1,317 | 4,206.00 | LSE | 12:25:19 |
249 | 4,206.00 | LSE | 12:25:24 |
253 | 4,206.00 | LSE | 12:25:24 |
242 | 4,206.00 | LSE | 12:25:24 |
739 | 4,206.00 | LSE | 12:25:39 |
241 | 4,205.50 | LSE | 12:26:27 |
895 | 4,205.50 | LSE | 12:27:05 |
1,365 | 4,205.50 | LSE | 12:29:14 |
110 | 4,206.50 | LSE | 12:30:11 |
924 | 4,206.50 | LSE | 12:30:23 |
44 | 4,206.00 | CBOE BXE | 12:30:23 |
42 | 4,206.00 | CBOE BXE | 12:30:23 |
100 | 4,206.00 | CBOE BXE | 12:30:23 |
50 | 4,206.00 | CBOE BXE | 12:30:23 |
253 | 4,206.50 | LSE | 12:31:07 |
210 | 4,206.50 | LSE | 12:31:07 |
249 | 4,206.50 | LSE | 12:31:07 |
170 | 4,206.50 | LSE | 12:31:07 |
120 | 4,206.50 | LSE | 12:31:07 |
354 | 4,206.50 | LSE | 12:33:49 |
300 | 4,206.50 | LSE | 12:33:49 |
360 | 4,206.50 | LSE | 12:33:49 |
334 | 4,206.50 | LSE | 12:33:49 |
249 | 4,206.50 | LSE | 12:33:49 |
253 | 4,206.50 | LSE | 12:33:49 |
143 | 4,206.50 | LSE | 12:33:49 |
196 | 4,205.50 | Turquoise | 12:34:29 |
330 | 4,205.50 | LSE | 12:34:29 |
228 | 4,206.00 | LSE | 12:35:13 |
253 | 4,206.00 | LSE | 12:35:13 |
249 | 4,206.00 | LSE | 12:35:13 |
114 | 4,206.00 | LSE | 12:35:13 |
182 | 4,205.50 | LSE | 12:36:06 |
112 | 4,207.00 | LSE | 12:36:43 |
277 | 4,207.50 | LSE | 12:37:44 |
253 | 4,207.50 | LSE | 12:37:44 |
249 | 4,207.50 | LSE | 12:37:44 |
153 | 4,207.50 | LSE | 12:37:44 |
253 | 4,207.50 | LSE | 12:37:44 |
279 | 4,207.50 | LSE | 12:37:44 |
249 | 4,207.50 | LSE | 12:37:44 |
125 | 4,207.50 | LSE | 12:37:44 |
291 | 4,207.00 | LSE | 12:38:51 |
249 | 4,207.00 | LSE | 12:38:51 |
253 | 4,207.00 | LSE | 12:38:51 |
49 | 4,207.00 | LSE | 12:38:51 |
48 | 4,207.00 | CBOE CXE | 12:40:00 |
17 | 4,207.00 | CBOE CXE | 12:40:00 |
58 | 4,207.00 | CBOE CXE | 12:40:00 |
52 | 4,207.00 | CBOE CXE | 12:40:00 |
48 | 4,207.00 | CBOE CXE | 12:40:00 |
61 | 4,207.00 | CBOE CXE | 12:40:00 |
215 | 4,207.00 | CBOE CXE | 12:40:00 |
8 | 4,207.00 | CBOE CXE | 12:40:00 |
3,295 | 4,207.50 | LSE | 12:43:34 |
253 | 4,207.50 | LSE | 12:45:24 |
200 | 4,208.00 | CBOE CXE | 12:49:51 |
190 | 4,208.00 | LSE | 12:49:51 |
249 | 4,208.00 | LSE | 12:49:51 |
253 | 4,208.00 | LSE | 12:49:51 |
188 | 4,208.00 | LSE | 12:50:09 |
1,287 | 4,208.00 | LSE | 12:50:09 |
885 | 4,208.00 | LSE | 12:50:09 |
200 | 4,208.00 | LSE | 12:50:09 |
260 | 4,208.00 | LSE | 12:50:09 |
162 | 4,208.00 | LSE | 12:50:09 |
121 | 4,208.50 | LSE | 12:50:32 |
14 | 4,208.50 | LSE | 12:50:32 |
96 | 4,208.50 | LSE | 12:50:32 |
21 | 4,208.50 | LSE | 12:50:32 |
341 | 4,208.50 | LSE | 12:50:32 |
503 | 4,208.50 | LSE | 12:50:32 |
376 | 4,208.50 | LSE | 12:50:32 |
503 | 4,208.50 | LSE | 12:50:32 |
136 | 4,209.50 | LSE | 12:51:55 |
253 | 4,209.50 | LSE | 12:51:55 |
151 | 4,209.50 | LSE | 12:51:55 |
399 | 4,209.50 | LSE | 12:51:55 |
85 | 4,209.50 | LSE | 12:51:55 |
520 | 4,209.00 | Turquoise | 12:52:02 |
39 | 4,208.50 | CBOE BXE | 12:52:02 |
100 | 4,209.00 | CBOE BXE | 12:52:02 |
48 | 4,209.00 | CBOE BXE | 12:52:02 |
77 | 4,209.00 | CBOE BXE | 12:52:02 |
190 | 4,208.50 | CBOE BXE | 12:52:02 |
19 | 4,208.50 | CBOE BXE | 12:52:02 |
20 | 4,208.50 | CBOE BXE | 12:52:02 |
132 | 4,208.00 | LSE | 12:52:32 |
484 | 4,208.00 | LSE | 12:52:32 |
159 | 4,208.00 | LSE | 12:52:32 |
190 | 4,208.50 | LSE | 12:53:16 |
189 | 4,208.50 | LSE | 12:53:16 |
359 | 4,208.50 | LSE | 12:55:03 |
306 | 4,208.50 | LSE | 12:55:03 |
791 | 4,208.50 | LSE | 12:55:03 |
387 | 4,208.00 | LSE | 12:55:33 |
105 | 4,208.00 | LSE | 12:55:33 |
130 | 4,208.00 | LSE | 12:55:33 |
7 | 4,208.00 | LSE | 12:56:07 |
178 | 4,208.00 | LSE | 12:56:26 |
279 | 4,208.00 | LSE | 12:57:04 |
25 | 4,208.00 | LSE | 12:57:04 |
340 | 4,208.00 | LSE | 12:57:04 |
941 | 4,207.50 | LSE | 12:59:03 |
206 | 4,207.00 | LSE | 12:59:46 |
933 | 4,207.00 | LSE | 12:59:46 |
287 | 4,206.00 | LSE | 13:00:09 |
50 | 4,206.00 | LSE | 13:00:09 |
38 | 4,206.00 | LSE | 13:00:09 |
99 | 4,206.00 | LSE | 13:00:09 |
175 | 4,207.50 | LSE | 13:01:53 |
302 | 4,207.50 | LSE | 13:01:53 |
96 | 4,207.50 | LSE | 13:01:53 |
89 | 4,207.50 | LSE | 13:01:53 |
288 | 4,207.50 | LSE | 13:01:53 |
600 | 4,207.50 | LSE | 13:01:53 |
309 | 4,205.50 | LSE | 13:02:31 |
106 | 4,205.50 | LSE | 13:02:31 |
396 | 4,205.50 | LSE | 13:02:34 |
42 | 4,205.00 | LSE | 13:03:41 |
253 | 4,205.00 | LSE | 13:03:41 |
249 | 4,205.00 | LSE | 13:03:41 |
277 | 4,205.00 | LSE | 13:03:41 |
55 | 4,205.00 | LSE | 13:03:41 |
256 | 4,205.00 | LSE | 13:04:29 |
207 | 4,205.00 | LSE | 13:04:35 |
207 | 4,205.00 | LSE | 13:04:35 |
92 | 4,205.00 | LSE | 13:04:35 |
174 | 4,204.50 | LSE | 13:05:39 |
123 | 4,204.50 | LSE | 13:05:39 |
186 | 4,205.50 | LSE | 13:06:06 |
783 | 4,205.50 | LSE | 13:06:06 |
127 | 4,205.00 | CBOE BXE | 13:07:05 |
70 | 4,205.50 | LSE | 13:07:12 |
203 | 4,205.50 | LSE | 13:07:12 |
2 | 4,205.50 | LSE | 13:07:12 |
83 | 4,205.50 | LSE | 13:07:12 |
143 | 4,205.50 | LSE | 13:07:12 |
135 | 4,205.50 | LSE | 13:07:12 |
134 | 4,205.50 | LSE | 13:07:12 |
182 | 4,205.00 | LSE | 13:07:57 |
486 | 4,205.00 | LSE | 13:07:57 |
240 | 4,204.00 | CBOE CXE | 13:08:04 |
220 | 4,204.00 | Turquoise | 13:08:04 |
291 | 4,204.00 | LSE | 13:09:33 |
135 | 4,204.00 | LSE | 13:09:33 |
138 | 4,204.00 | LSE | 13:09:33 |
310 | 4,204.00 | LSE | 13:09:33 |
63 | 4,204.00 | LSE | 13:09:33 |
290 | 4,204.00 | LSE | 13:09:33 |
128 | 4,204.00 | LSE | 13:09:33 |
614 | 4,204.00 | LSE | 13:10:31 |
114 | 4,204.50 | LSE | 13:11:26 |
379 | 4,204.50 | LSE | 13:11:26 |
408 | 4,204.50 | LSE | 13:11:26 |
232 | 4,203.50 | CBOE BXE | 13:12:04 |
345 | 4,203.50 | LSE | 13:12:04 |
331 | 4,203.00 | LSE | 13:12:27 |
180 | 4,204.00 | LSE | 13:13:18 |
81 | 4,204.00 | LSE | 13:13:19 |
305 | 4,204.50 | LSE | 13:13:36 |
91 | 4,204.50 | LSE | 13:13:36 |
59 | 4,204.50 | LSE | 13:13:36 |
246 | 4,204.50 | LSE | 13:13:36 |
144 | 4,203.50 | LSE | 13:14:04 |
213 | 4,202.00 | LSE | 13:14:46 |
311 | 4,202.00 | LSE | 13:14:46 |
253 | 4,201.00 | LSE | 13:15:37 |
274 | 4,201.00 | LSE | 13:15:37 |
183 | 4,201.00 | LSE | 13:15:37 |
203 | 4,203.00 | CBOE CXE | 13:18:32 |
231 | 4,203.00 | Turquoise | 13:18:32 |
253 | 4,203.00 | LSE | 13:18:32 |
295 | 4,203.00 | LSE | 13:18:32 |
281 | 4,203.00 | LSE | 13:18:32 |
249 | 4,203.00 | LSE | 13:18:32 |
253 | 4,203.00 | LSE | 13:18:32 |
713 | 4,203.50 | LSE | 13:19:21 |
198 | 4,203.50 | LSE | 13:19:24 |
901 | 4,203.50 | LSE | 13:19:24 |
253 | 4,204.00 | LSE | 13:21:02 |
1,373 | 4,204.00 | LSE | 13:21:49 |
249 | 4,204.00 | LSE | 13:21:49 |
3 | 4,204.00 | LSE | 13:21:50 |
3 | 4,204.00 | LSE | 13:21:50 |
112 | 4,203.50 | LSE | 13:22:23 |
249 | 4,204.00 | LSE | 13:22:23 |
253 | 4,204.00 | LSE | 13:22:23 |
121 | 4,204.00 | LSE | 13:22:23 |
483 | 4,201.00 | LSE | 13:23:13 |
105 | 4,201.00 | LSE | 13:23:46 |
94 | 4,201.00 | LSE | 13:23:46 |
176 | 4,201.00 | LSE | 13:23:46 |
367 | 4,200.00 | LSE | 13:24:26 |
219 | 4,200.00 | CBOE BXE | 13:25:33 |
400 | 4,200.50 | LSE | 13:25:33 |
701 | 4,200.50 | LSE | 13:25:33 |
249 | 4,200.50 | LSE | 13:25:33 |
85 | 4,200.50 | LSE | 13:25:33 |
142 | 4,199.00 | LSE | 13:26:35 |
88 | 4,199.50 | LSE | 13:26:51 |
100 | 4,199.50 | LSE | 13:26:51 |
105 | 4,199.50 | LSE | 13:26:51 |
22 | 4,199.50 | LSE | 13:26:51 |
96 | 4,199.50 | LSE | 13:26:51 |
222 | 4,199.00 | LSE | 13:27:13 |
227 | 4,199.00 | CBOE CXE | 13:27:13 |
80 | 4,198.50 | LSE | 13:27:46 |
898 | 4,198.50 | LSE | 13:27:50 |
1,007 | 4,198.00 | LSE | 13:29:07 |
97 | 4,198.00 | LSE | 13:29:51 |
418 | 4,199.50 | LSE | 13:30:10 |
439 | 4,199.50 | LSE | 13:30:10 |
32 | 4,198.00 | LSE | 13:30:59 |
54 | 4,198.50 | LSE | 13:31:21 |
132 | 4,198.50 | LSE | 13:31:21 |
114 | 4,198.50 | LSE | 13:31:21 |
80 | 4,198.50 | LSE | 13:31:33 |
576 | 4,198.50 | LSE | 13:31:33 |
227 | 4,197.00 | Turquoise | 13:31:52 |
574 | 4,195.00 | LSE | 13:32:18 |
84 | 4,196.00 | LSE | 13:33:31 |
692 | 4,196.00 | LSE | 13:33:31 |
103 | 4,196.00 | LSE | 13:33:31 |
132 | 4,196.00 | LSE | 13:33:31 |
321 | 4,193.00 | LSE | 13:34:27 |
289 | 4,193.00 | LSE | 13:34:53 |
42 | 4,193.00 | LSE | 13:34:53 |
187 | 4,193.00 | LSE | 13:34:53 |
190 | 4,193.00 | LSE | 13:34:53 |
159 | 4,193.00 | LSE | 13:34:53 |
77 | 4,191.00 | LSE | 13:35:51 |
14 | 4,191.00 | LSE | 13:35:51 |
308 | 4,191.00 | LSE | 13:35:51 |
222 | 4,189.50 | CBOE BXE | 13:36:13 |
88 | 4,189.50 | LSE | 13:36:24 |
818 | 4,189.50 | LSE | 13:36:44 |
1,592 | 4,191.00 | LSE | 13:38:29 |
39 | 4,191.00 | LSE | 13:39:32 |
96 | 4,191.00 | LSE | 13:39:32 |
138 | 4,191.00 | LSE | 13:39:32 |
529 | 4,191.00 | LSE | 13:39:32 |
204 | 4,190.00 | CBOE CXE | 13:39:51 |
160 | 4,189.50 | LSE | 13:40:17 |
60 | 4,189.50 | LSE | 13:40:17 |
181 | 4,189.50 | LSE | 13:40:17 |
96 | 4,189.50 | LSE | 13:40:17 |
190 | 4,189.50 | LSE | 13:40:17 |
41 | 4,189.50 | LSE | 13:40:17 |
87 | 4,192.50 | LSE | 13:44:51 |
190 | 4,192.50 | LSE | 13:44:51 |
2,128 | 4,192.50 | LSE | 13:44:51 |
260 | 4,192.00 | LSE | 13:44:51 |
140 | 4,192.00 | LSE | 13:44:51 |
234 | 4,192.00 | LSE | 13:44:51 |
238 | 4,192.00 | LSE | 13:44:51 |
230 | 4,191.50 | Turquoise | 13:45:24 |
525 | 4,191.50 | LSE | 13:45:24 |
102 | 4,191.50 | LSE | 13:45:24 |
238 | 4,191.00 | LSE | 13:46:02 |
199 | 4,191.00 | LSE | 13:46:02 |
85 | 4,191.00 | LSE | 13:46:02 |
232 | 4,191.00 | LSE | 13:46:02 |
172 | 4,190.50 | LSE | 13:47:19 |
783 | 4,190.50 | LSE | 13:47:19 |
221 | 4,190.00 | CBOE BXE | 13:47:30 |
237 | 4,190.00 | CBOE CXE | 13:47:30 |
35 | 4,189.50 | LSE | 13:48:22 |
96 | 4,189.50 | LSE | 13:48:22 |
297 | 4,189.50 | LSE | 13:48:22 |
234 | 4,189.50 | LSE | 13:48:22 |
135 | 4,189.50 | LSE | 13:48:22 |
206 | 4,187.00 | LSE | 13:49:07 |
274 | 4,187.00 | LSE | 13:49:07 |
59 | 4,187.00 | LSE | 13:49:07 |
124 | 4,187.00 | LSE | 13:49:07 |
877 | 4,188.00 | LSE | 13:50:19 |
12 | 4,188.00 | LSE | 13:51:38 |
734 | 4,188.00 | LSE | 13:51:41 |
157 | 4,188.00 | LSE | 13:51:43 |
168 | 4,188.00 | LSE | 13:51:43 |
280 | 4,187.00 | LSE | 13:52:30 |
51 | 4,186.50 | LSE | 13:52:54 |
400 | 4,187.00 | LSE | 13:53:16 |
400 | 4,187.00 | LSE | 13:53:16 |
83 | 4,187.00 | LSE | 13:53:16 |
238 | 4,187.00 | LSE | 13:55:52 |
96 | 4,187.00 | LSE | 13:55:52 |
234 | 4,187.00 | LSE | 13:55:52 |
20 | 4,187.00 | LSE | 13:55:52 |
21 | 4,187.00 | LSE | 13:56:27 |
138 | 4,187.00 | LSE | 13:56:27 |
1,405 | 4,187.00 | LSE | 13:56:27 |
773 | 4,187.50 | LSE | 13:56:53 |
127 | 4,187.00 | LSE | 13:58:02 |
436 | 4,187.00 | LSE | 13:58:06 |
177 | 4,187.00 | LSE | 13:58:06 |
257 | 4,187.00 | LSE | 13:58:08 |
150 | 4,186.00 | CBOE BXE | 13:58:59 |
10 | 4,186.00 | CBOE CXE | 13:59:02 |
55 | 4,186.00 | CBOE BXE | 13:59:02 |
234 | 4,186.00 | CBOE CXE | 13:59:02 |
367 | 4,186.00 | LSE | 13:59:02 |
44 | 4,185.50 | Turquoise | 13:59:07 |
198 | 4,185.50 | Turquoise | 13:59:07 |
10 | 4,185.50 | LSE | 13:59:29 |
293 | 4,185.50 | LSE | 13:59:29 |
96 | 4,185.50 | LSE | 13:59:29 |
190 | 4,185.50 | LSE | 13:59:29 |
634 | 4,186.00 | LSE | 14:01:03 |
810 | 4,186.00 | LSE | 14:01:03 |
341 | 4,185.00 | LSE | 14:01:31 |
132 | 4,186.00 | LSE | 14:02:30 |
1,200 | 4,186.00 | LSE | 14:03:00 |
45 | 4,186.00 | LSE | 14:03:02 |
127 | 4,185.50 | LSE | 14:04:09 |
313 | 4,186.50 | LSE | 14:04:25 |
219 | 4,186.50 | LSE | 14:04:25 |
310 | 4,186.50 | LSE | 14:04:25 |
160 | 4,186.50 | LSE | 14:05:19 |
308 | 4,186.50 | LSE | 14:05:19 |
219 | 4,186.50 | LSE | 14:05:19 |
175 | 4,186.50 | LSE | 14:05:19 |
50 | 4,185.50 | LSE | 14:06:06 |
240 | 4,186.00 | CBOE BXE | 14:07:24 |
1,066 | 4,186.00 | LSE | 14:07:24 |
223 | 4,186.00 | LSE | 14:07:44 |
24 | 4,186.00 | LSE | 14:07:44 |
219 | 4,186.00 | LSE | 14:07:44 |
106 | 4,186.00 | LSE | 14:07:44 |
367 | 4,186.00 | LSE | 14:07:44 |
127 | 4,185.00 | Turquoise | 14:08:21 |
89 | 4,185.00 | Turquoise | 14:08:21 |
1,479 | 4,186.00 | LSE | 14:09:44 |
91 | 4,186.00 | LSE | 14:09:44 |
127 | 4,187.50 | LSE | 14:11:02 |
891 | 4,187.50 | LSE | 14:11:02 |
400 | 4,189.00 | LSE | 14:12:17 |
237 | 4,189.00 | CBOE CXE | 14:12:25 |
553 | 4,189.00 | LSE | 14:12:25 |
510 | 4,188.50 | LSE | 14:12:55 |
3 | 4,188.50 | LSE | 14:13:38 |
280 | 4,188.50 | LSE | 14:13:38 |
126 | 4,188.50 | LSE | 14:13:38 |
164 | 4,190.50 | LSE | 14:15:00 |
167 | 4,190.50 | LSE | 14:15:00 |
252 | 4,190.50 | LSE | 14:15:00 |
293 | 4,190.50 | LSE | 14:15:00 |
271 | 4,190.50 | LSE | 14:15:00 |
26 | 4,190.50 | LSE | 14:15:00 |
1,059 | 4,189.50 | LSE | 14:16:12 |
87 | 4,189.50 | LSE | 14:16:12 |
222 | 4,190.50 | LSE | 14:17:33 |
247 | 4,190.50 | LSE | 14:17:33 |
164 | 4,190.50 | LSE | 14:17:33 |
167 | 4,190.50 | LSE | 14:17:33 |
276 | 4,190.50 | LSE | 14:17:33 |
67 | 4,190.50 | LSE | 14:17:33 |
8 | 4,190.00 | LSE | 14:18:12 |
38 | 4,190.00 | LSE | 14:18:12 |
43 | 4,190.50 | LSE | 14:19:07 |
127 | 4,190.50 | LSE | 14:19:07 |
949 | 4,190.50 | LSE | 14:19:07 |
164 | 4,190.50 | LSE | 14:19:56 |
167 | 4,190.50 | LSE | 14:19:56 |
188 | 4,190.50 | LSE | 14:19:56 |
157 | 4,190.00 | LSE | 14:19:56 |
191 | 4,189.50 | CBOE BXE | 14:20:00 |
140 | 4,189.00 | LSE | 14:20:20 |
258 | 4,189.00 | LSE | 14:20:20 |
199 | 4,189.00 | Turquoise | 14:20:22 |
49 | 4,189.00 | Turquoise | 14:20:22 |
226 | 4,189.00 | CBOE CXE | 14:23:04 |
1,059 | 4,189.00 | LSE | 14:23:04 |
1,045 | 4,189.00 | LSE | 14:23:04 |
161 | 4,189.00 | LSE | 14:23:04 |
58 | 4,188.50 | LSE | 14:23:32 |
223 | 4,188.50 | LSE | 14:23:32 |
1,208 | 4,188.50 | LSE | 14:25:26 |
164 | 4,188.50 | LSE | 14:25:51 |
272 | 4,188.50 | LSE | 14:25:51 |
167 | 4,188.50 | LSE | 14:25:51 |
62 | 4,188.50 | LSE | 14:25:51 |
240 | 4,187.00 | CBOE BXE | 14:26:08 |
74 | 4,187.00 | Turquoise | 14:26:08 |
133 | 4,187.50 | LSE | 14:26:53 |
72 | 4,187.50 | LSE | 14:26:53 |
80 | 4,187.50 | LSE | 14:26:53 |
77 | 4,187.50 | LSE | 14:26:53 |
164 | 4,187.50 | LSE | 14:26:53 |
144 | 4,187.50 | LSE | 14:27:24 |
161 | 4,187.50 | LSE | 14:27:24 |
232 | 4,187.50 | LSE | 14:27:58 |
666 | 4,187.50 | LSE | 14:27:58 |
23 | 4,187.50 | LSE | 14:27:58 |
223 | 4,187.00 | LSE | 14:28:40 |
37 | 4,187.00 | LSE | 14:28:40 |
11 | 4,187.00 | LSE | 14:28:40 |
164 | 4,188.50 | LSE | 14:29:35 |
167 | 4,188.50 | LSE | 14:29:35 |
313 | 4,188.50 | LSE | 14:29:35 |
125 | 4,188.50 | LSE | 14:29:35 |
86 | 4,188.50 | LSE | 14:29:35 |
266 | 4,188.00 | LSE | 14:29:59 |
100 | 4,186.50 | Turquoise | 14:30:01 |
109 | 4,186.50 | Turquoise | 14:30:01 |
400 | 4,185.50 | LSE | 14:30:38 |
255 | 4,185.50 | LSE | 14:30:38 |
3 | 4,185.50 | LSE | 14:30:38 |
110 | 4,185.50 | LSE | 14:30:39 |
8 | 4,184.00 | LSE | 14:31:03 |
32 | 4,184.00 | LSE | 14:31:03 |
234 | 4,185.50 | LSE | 14:31:30 |
277 | 4,185.50 | LSE | 14:31:30 |
164 | 4,188.50 | LSE | 14:32:21 |
167 | 4,188.50 | LSE | 14:32:21 |
180 | 4,188.50 | LSE | 14:32:21 |
230 | 4,188.50 | LSE | 14:32:21 |
44 | 4,188.50 | LSE | 14:32:21 |
936 | 4,189.50 | LSE | 14:33:28 |
271 | 4,188.00 | LSE | 14:33:50 |
277 | 4,186.50 | LSE | 14:34:08 |
12 | 4,186.50 | LSE | 14:34:08 |
164 | 4,189.00 | LSE | 14:35:47 |
167 | 4,189.00 | LSE | 14:35:47 |
88 | 4,189.00 | LSE | 14:35:47 |
304 | 4,189.00 | LSE | 14:35:47 |
167 | 4,189.00 | LSE | 14:35:47 |
10 | 4,189.00 | LSE | 14:35:47 |
164 | 4,189.00 | LSE | 14:35:47 |
288 | 4,189.00 | LSE | 14:35:47 |
127 | 4,189.00 | CBOE CXE | 14:36:03 |
399 | 4,190.00 | LSE | 14:36:56 |
27 | 4,190.00 | LSE | 14:37:01 |
276 | 4,190.00 | LSE | 14:37:01 |
16 | 4,190.00 | LSE | 14:37:04 |
420 | 4,191.00 | LSE | 14:37:50 |
446 | 4,191.00 | LSE | 14:37:50 |
355 | 4,188.50 | LSE | 14:38:32 |
107 | 4,187.50 | LSE | 14:38:55 |
49 | 4,187.50 | LSE | 14:38:56 |
199 | 4,187.50 | LSE | 14:38:56 |
282 | 4,189.50 | LSE | 14:39:48 |
58 | 4,189.50 | LSE | 14:39:48 |
414 | 4,189.50 | LSE | 14:39:48 |
155 | 4,192.00 | LSE | 14:41:29 |
1,045 | 4,192.00 | LSE | 14:41:29 |
209 | 4,192.00 | LSE | 14:41:29 |
231 | 4,191.50 | CBOE BXE | 14:41:29 |
207 | 4,192.50 | CBOE CXE | 14:42:03 |
88 | 4,192.00 | LSE | 14:42:48 |
62 | 4,192.00 | LSE | 14:42:48 |
100 | 4,192.00 | LSE | 14:42:48 |
876 | 4,192.00 | LSE | 14:42:48 |
44 | 4,191.50 | Turquoise | 14:42:49 |
294 | 4,190.50 | LSE | 14:43:46 |
1,221 | 4,189.50 | LSE | 14:44:49 |
169 | 4,188.50 | Turquoise | 14:45:26 |
225 | 4,188.50 | LSE | 14:45:26 |
31 | 4,188.50 | Turquoise | 14:45:26 |
102 | 4,188.50 | LSE | 14:45:26 |
88 | 4,188.00 | LSE | 14:46:11 |
127 | 4,188.00 | LSE | 14:46:17 |
636 | 4,188.00 | LSE | 14:46:17 |
5 | 4,188.00 | LSE | 14:46:46 |
332 | 4,189.50 | LSE | 14:47:32 |
572 | 4,189.50 | LSE | 14:47:32 |
164 | 4,189.50 | LSE | 14:47:32 |
113 | 4,189.50 | LSE | 14:47:32 |
164 | 4,190.00 | LSE | 14:48:35 |
167 | 4,190.00 | LSE | 14:48:35 |
190 | 4,190.00 | LSE | 14:48:35 |
279 | 4,190.00 | LSE | 14:48:35 |
58 | 4,190.00 | LSE | 14:48:35 |
237 | 4,189.00 | LSE | 14:49:36 |
49 | 4,189.00 | LSE | 14:49:36 |
167 | 4,189.00 | LSE | 14:49:36 |
303 | 4,189.00 | LSE | 14:49:51 |
410 | 4,189.00 | LSE | 14:50:16 |
147 | 4,190.50 | LSE | 14:50:58 |
150 | 4,190.50 | LSE | 14:50:58 |
107 | 4,191.00 | LSE | 14:51:28 |
167 | 4,191.00 | LSE | 14:51:28 |
222 | 4,191.00 | LSE | 14:51:28 |
275 | 4,191.00 | LSE | 14:51:28 |
126 | 4,191.00 | LSE | 14:51:28 |
123 | 4,191.00 | CBOE CXE | 14:52:05 |
123 | 4,191.00 | CBOE CXE | 14:52:05 |
799 | 4,192.00 | LSE | 14:53:06 |
7 | 4,192.00 | LSE | 14:53:06 |
428 | 4,192.00 | LSE | 14:53:06 |
1 | 4,190.50 | CBOE BXE | 14:53:14 |
1 | 4,190.00 | CBOE BXE | 14:53:16 |
1 | 4,190.00 | CBOE BXE | 14:53:17 |
231 | 4,190.00 | CBOE BXE | 14:53:17 |
2 | 4,189.50 | LSE | 14:54:18 |
249 | 4,189.50 | LSE | 14:54:19 |
500 | 4,190.50 | LSE | 14:54:34 |
457 | 4,190.50 | LSE | 14:54:34 |
110 | 4,190.00 | LSE | 14:54:54 |
221 | 4,189.00 | Turquoise | 14:55:16 |
300 | 4,189.00 | LSE | 14:55:16 |
221 | 4,191.00 | LSE | 14:56:14 |
779 | 4,191.50 | LSE | 14:56:33 |
213 | 4,191.50 | LSE | 14:56:33 |
289 | 4,190.50 | LSE | 14:57:21 |
152 | 4,191.00 | LSE | 14:58:09 |
802 | 4,191.00 | LSE | 14:58:09 |
317 | 4,190.50 | LSE | 14:58:45 |
1,202 | 4,192.00 | LSE | 15:00:38 |
170 | 4,192.00 | LSE | 15:00:38 |
12 | 4,192.00 | LSE | 15:00:38 |
315 | 4,191.50 | LSE | 15:01:03 |
164 | 4,191.50 | LSE | 15:01:03 |
180 | 4,191.50 | LSE | 15:01:03 |
45 | 4,191.50 | LSE | 15:01:03 |
44 | 4,190.50 | LSE | 15:01:25 |
936 | 4,190.50 | LSE | 15:02:29 |
298 | 4,190.50 | LSE | 15:03:03 |
475 | 4,190.00 | LSE | 15:03:55 |
391 | 4,190.00 | LSE | 15:03:55 |
27 | 4,190.00 | LSE | 15:03:55 |
6 | 4,189.50 | CBOE BXE | 15:03:55 |
6 | 4,189.50 | CBOE CXE | 15:03:55 |
1 | 4,189.00 | CBOE BXE | 15:03:56 |
1 | 4,189.00 | CBOE BXE | 15:04:15 |
1 | 4,189.00 | CBOE BXE | 15:04:26 |
164 | 4,189.50 | LSE | 15:04:44 |
167 | 4,189.50 | LSE | 15:04:44 |
164 | 4,189.50 | LSE | 15:04:44 |
74 | 4,189.50 | LSE | 15:04:44 |
233 | 4,189.00 | Turquoise | 15:05:02 |
297 | 4,189.00 | LSE | 15:05:02 |
215 | 4,189.00 | CBOE BXE | 15:05:03 |
92 | 4,190.50 | LSE | 15:05:49 |
167 | 4,190.50 | LSE | 15:05:49 |
89 | 4,190.50 | LSE | 15:05:49 |
389 | 4,190.50 | LSE | 15:05:49 |
164 | 4,191.00 | LSE | 15:07:09 |
167 | 4,191.00 | LSE | 15:07:09 |
226 | 4,191.00 | CBOE CXE | 15:07:20 |
974 | 4,191.00 | LSE | 15:07:20 |
290 | 4,191.00 | LSE | 15:08:20 |
122 | 4,191.50 | LSE | 15:08:42 |
164 | 4,191.50 | LSE | 15:08:42 |
167 | 4,191.50 | LSE | 15:08:42 |
165 | 4,191.50 | LSE | 15:08:42 |
1 | 4,194.00 | LSE | 15:09:42 |
223 | 4,194.00 | LSE | 15:09:42 |
573 | 4,194.00 | LSE | 15:09:42 |
146 | 4,192.50 | LSE | 15:10:11 |
95 | 4,192.50 | LSE | 15:10:11 |
59 | 4,192.50 | LSE | 15:10:11 |
283 | 4,191.50 | LSE | 15:10:19 |
897 | 4,192.00 | LSE | 15:11:15 |
289 | 4,191.50 | LSE | 15:12:05 |
213 | 4,189.00 | CBOE CXE | 15:12:20 |
247 | 4,189.00 | CBOE BXE | 15:12:20 |
362 | 4,190.00 | LSE | 15:12:41 |
15 | 4,190.00 | LSE | 15:12:41 |
54 | 4,190.00 | LSE | 15:12:41 |
187 | 4,190.00 | LSE | 15:12:41 |
215 | 4,190.00 | LSE | 15:12:41 |
127 | 4,192.00 | LSE | 15:14:07 |
765 | 4,192.00 | LSE | 15:14:07 |
167 | 4,192.00 | LSE | 15:14:07 |
146 | 4,192.00 | LSE | 15:14:07 |
164 | 4,191.50 | LSE | 15:15:11 |
167 | 4,191.50 | LSE | 15:15:11 |
294 | 4,191.50 | LSE | 15:15:11 |
23 | 4,191.50 | LSE | 15:15:11 |
1 | 4,191.50 | LSE | 15:15:11 |
103 | 4,191.50 | LSE | 15:15:12 |
1 | 4,189.00 | LSE | 15:15:56 |
15 | 4,189.50 | LSE | 15:16:39 |
1,070 | 4,189.50 | LSE | 15:17:20 |
225 | 4,189.50 | Turquoise | 15:17:20 |
254 | 4,189.50 | LSE | 15:17:20 |
273 | 4,190.00 | LSE | 15:18:36 |
59 | 4,190.00 | LSE | 15:18:36 |
233 | 4,190.50 | LSE | 15:18:44 |
205 | 4,190.50 | LSE | 15:18:44 |
209 | 4,190.50 | LSE | 15:18:44 |
205 | 4,190.50 | LSE | 15:18:44 |
98 | 4,190.50 | LSE | 15:18:44 |
58 | 4,190.50 | LSE | 15:18:44 |
37 | 4,190.00 | LSE | 15:20:48 |
205 | 4,190.00 | LSE | 15:20:48 |
209 | 4,190.00 | LSE | 15:20:48 |
1,120 | 4,190.00 | LSE | 15:20:57 |
428 | 4,190.00 | LSE | 15:21:02 |
342 | 4,189.00 | LSE | 15:21:33 |
494 | 4,188.50 | LSE | 15:22:17 |
230 | 4,188.50 | LSE | 15:22:17 |
222 | 4,188.00 | LSE | 15:22:49 |
167 | 4,188.00 | LSE | 15:22:49 |
205 | 4,188.00 | LSE | 15:23:55 |
209 | 4,188.00 | LSE | 15:23:55 |
211 | 4,187.50 | LSE | 15:24:07 |
143 | 4,187.50 | LSE | 15:24:07 |
99 | 4,187.50 | LSE | 15:24:51 |
450 | 4,187.50 | LSE | 15:25:01 |
460 | 4,187.50 | LSE | 15:25:01 |
40 | 4,190.50 | LSE | 15:26:28 |
209 | 4,190.50 | LSE | 15:26:28 |
824 | 4,190.50 | LSE | 15:26:30 |
384 | 4,190.50 | LSE | 15:26:54 |
257 | 4,193.00 | LSE | 15:27:56 |
190 | 4,193.00 | LSE | 15:27:56 |
209 | 4,193.00 | LSE | 15:27:56 |
62 | 4,193.00 | LSE | 15:27:56 |
500 | 4,193.00 | LSE | 15:28:49 |
216 | 4,193.00 | LSE | 15:28:49 |
908 | 4,193.00 | LSE | 15:29:49 |
201 | 4,193.50 | LSE | 15:30:11 |
759 | 4,195.50 | LSE | 15:31:27 |
220 | 4,195.00 | CBOE CXE | 15:31:27 |
244 | 4,194.50 | CBOE BXE | 15:31:27 |
147 | 4,195.00 | Turquoise | 15:31:27 |
67 | 4,195.00 | Turquoise | 15:31:27 |
209 | 4,194.50 | LSE | 15:31:39 |
954 | 4,193.50 | LSE | 15:32:44 |
1 | 4,192.00 | LSE | 15:33:07 |
256 | 4,192.00 | LSE | 15:33:07 |
23 | 4,192.00 | LSE | 15:33:07 |
486 | 4,192.00 | LSE | 15:33:31 |
199 | 4,191.00 | LSE | 15:34:00 |
204 | 4,191.00 | LSE | 15:34:00 |
375 | 4,191.50 | LSE | 15:34:45 |
376 | 4,191.50 | LSE | 15:34:45 |
244 | 4,187.00 | CBOE CXE | 15:34:57 |
216 | 4,187.00 | Turquoise | 15:34:57 |
257 | 4,189.00 | LSE | 15:35:30 |
209 | 4,189.00 | LSE | 15:35:30 |
43 | 4,189.00 | LSE | 15:35:30 |
116 | 4,188.50 | LSE | 15:35:30 |
209 | 4,188.50 | LSE | 15:36:27 |
257 | 4,188.50 | LSE | 15:36:27 |
82 | 4,188.50 | LSE | 15:36:27 |
3 | 4,188.50 | LSE | 15:36:27 |
51 | 4,187.50 | LSE | 15:36:29 |
107 | 4,187.50 | LSE | 15:36:29 |
209 | 4,187.00 | LSE | 15:37:24 |
257 | 4,187.00 | LSE | 15:37:24 |
144 | 4,187.00 | LSE | 15:37:24 |
209 | 4,187.00 | LSE | 15:37:52 |
191 | 4,187.00 | LSE | 15:37:52 |
225 | 4,186.00 | LSE | 15:38:01 |
36 | 4,186.50 | LSE | 15:38:50 |
783 | 4,186.50 | LSE | 15:38:50 |
50 | 4,186.00 | CBOE BXE | 15:39:45 |
50 | 4,186.00 | CBOE BXE | 15:39:46 |
50 | 4,186.00 | CBOE BXE | 15:39:46 |
50 | 4,186.00 | CBOE BXE | 15:39:46 |
262 | 4,186.50 | LSE | 15:39:48 |
25 | 4,185.50 | LSE | 15:39:52 |
117 | 4,185.50 | LSE | 15:39:52 |
475 | 4,185.50 | LSE | 15:39:52 |
32 | 4,185.50 | LSE | 15:40:46 |
179 | 4,185.50 | LSE | 15:40:46 |
790 | 4,186.00 | LSE | 15:41:29 |
27 | 4,185.00 | LSE | 15:42:39 |
800 | 4,185.00 | LSE | 15:42:39 |
130 | 4,185.00 | LSE | 15:42:39 |
384 | 4,184.00 | LSE | 15:43:07 |
29 | 4,184.50 | LSE | 15:43:45 |
17 | 4,185.00 | LSE | 15:44:03 |
743 | 4,185.00 | LSE | 15:44:03 |
210 | 4,186.00 | LSE | 15:44:51 |
257 | 4,186.00 | LSE | 15:44:51 |
262 | 4,186.00 | LSE | 15:44:51 |
21 | 4,186.00 | LSE | 15:44:51 |
61 | 4,186.00 | LSE | 15:44:51 |
64 | 4,186.00 | LSE | 15:45:55 |
49 | 4,186.00 | LSE | 15:45:55 |
20 | 4,186.00 | LSE | 15:45:55 |
140 | 4,186.00 | LSE | 15:45:55 |
183 | 4,186.00 | LSE | 15:45:57 |
346 | 4,186.00 | LSE | 15:45:57 |
298 | 4,185.50 | LSE | 15:46:20 |
128 | 4,185.50 | LSE | 15:46:20 |
232 | 4,186.00 | LSE | 15:47:15 |
262 | 4,186.00 | LSE | 15:47:15 |
307 | 4,186.00 | LSE | 15:47:15 |
193 | 4,185.50 | CBOE BXE | 15:47:49 |
343 | 4,185.50 | LSE | 15:47:49 |
80 | 4,185.50 | LSE | 15:47:49 |
23 | 4,186.00 | LSE | 15:48:36 |
383 | 4,186.00 | LSE | 15:48:39 |
1,207 | 4,189.00 | LSE | 15:50:05 |
207 | 4,188.00 | CBOE CXE | 15:50:13 |
14 | 4,188.00 | Turquoise | 15:50:13 |
235 | 4,188.00 | Turquoise | 15:50:13 |
1,034 | 4,188.50 | LSE | 15:51:38 |
205 | 4,188.50 | LSE | 15:51:38 |
835 | 4,190.00 | LSE | 15:52:31 |
8 | 4,191.00 | LSE | 15:53:19 |
257 | 4,191.00 | LSE | 15:53:19 |
262 | 4,191.00 | LSE | 15:53:19 |
289 | 4,191.00 | LSE | 15:53:19 |
10 | 4,190.50 | LSE | 15:54:00 |
125 | 4,191.00 | LSE | 15:54:17 |
42 | 4,191.00 | LSE | 15:54:17 |
237 | 4,191.00 | LSE | 15:54:17 |
193 | 4,192.00 | LSE | 15:55:08 |
43 | 4,192.00 | LSE | 15:55:08 |
574 | 4,192.00 | LSE | 15:55:08 |
470 | 4,192.50 | LSE | 15:55:48 |
156 | 4,192.50 | LSE | 15:55:48 |
185 | 4,191.50 | LSE | 15:56:17 |
22 | 4,191.50 | LSE | 15:56:49 |
11 | 4,191.50 | CBOE BXE | 15:58:04 |
50 | 4,191.50 | CBOE BXE | 15:58:04 |
120 | 4,191.50 | CBOE BXE | 15:58:04 |
177 | 4,191.50 | CBOE CXE | 15:58:04 |
1,619 | 4,191.50 | LSE | 15:58:04 |
47 | 4,190.00 | LSE | 15:58:49 |
355 | 4,190.00 | LSE | 15:58:49 |
40 | 4,190.00 | LSE | 15:59:22 |
257 | 4,190.00 | LSE | 15:59:22 |
10 | 4,190.00 | LSE | 15:59:22 |
44 | 4,190.00 | LSE | 15:59:22 |
63 | 4,190.00 | LSE | 15:59:22 |
418 | 4,189.50 | LSE | 15:59:26 |
413 | 4,188.50 | LSE | 16:00:13 |
573 | 4,189.00 | LSE | 16:00:57 |
71 | 4,189.00 | LSE | 16:00:57 |
157 | 4,189.00 | Turquoise | 16:01:02 |
5 | 4,189.50 | LSE | 16:01:56 |
122 | 4,189.50 | LSE | 16:01:56 |
833 | 4,189.50 | LSE | 16:01:56 |
30 | 4,189.50 | LSE | 16:01:56 |
146 | 4,191.00 | LSE | 16:03:12 |
14 | 4,191.00 | LSE | 16:03:12 |
447 | 4,191.00 | LSE | 16:03:12 |
147 | 4,191.00 | LSE | 16:04:10 |
595 | 4,191.00 | LSE | 16:04:10 |
152 | 4,191.00 | LSE | 16:04:10 |
737 | 4,190.00 | LSE | 16:04:51 |
231 | 4,190.00 | LSE | 16:05:46 |
35 | 4,190.00 | LSE | 16:05:46 |
250 | 4,190.00 | LSE | 16:05:46 |
86 | 4,192.00 | CBOE BXE | 16:07:13 |
1,139 | 4,192.00 | LSE | 16:07:13 |
349 | 4,191.50 | LSE | 16:07:14 |
89 | 4,192.50 | LSE | 16:08:43 |
155 | 4,192.50 | LSE | 16:08:44 |
703 | 4,192.50 | LSE | 16:08:44 |
155 | 4,192.50 | LSE | 16:08:44 |
10 | 4,191.50 | Turquoise | 16:08:48 |
34 | 4,191.50 | Turquoise | 16:08:48 |
14 | 4,191.50 | Turquoise | 16:08:48 |
322 | 4,191.50 | LSE | 16:09:27 |
42 | 4,191.50 | LSE | 16:09:27 |
252 | 4,191.50 | LSE | 16:09:27 |
80 | 4,190.50 | CBOE CXE | 16:09:50 |
146 | 4,190.50 | LSE | 16:09:50 |
427 | 4,191.00 | LSE | 16:10:08 |
740 | 4,192.50 | LSE | 16:11:01 |
327 | 4,193.00 | LSE | 16:11:48 |
256 | 4,193.00 | LSE | 16:11:48 |
160 | 4,193.00 | LSE | 16:11:48 |
398 | 4,193.00 | LSE | 16:12:49 |
170 | 4,193.50 | LSE | 16:13:28 |
100 | 4,193.50 | LSE | 16:13:28 |
45 | 4,193.50 | LSE | 16:13:29 |
100 | 4,193.50 | LSE | 16:13:29 |
100 | 4,193.50 | LSE | 16:13:29 |
100 | 4,193.50 | LSE | 16:13:29 |
227 | 4,193.50 | LSE | 16:13:29 |
61 | 4,193.50 | LSE | 16:13:29 |
100 | 4,193.50 | LSE | 16:14:10 |
94 | 4,193.50 | CBOE BXE | 16:14:11 |
96 | 4,193.50 | CBOE CXE | 16:14:13 |
99 | 4,193.50 | Turquoise | 16:14:13 |
37 | 4,193.50 | LSE | 16:14:13 |
322 | 4,194.00 | LSE | 16:14:22 |
303 | 4,194.00 | LSE | 16:14:22 |
132 | 4,194.50 | LSE | 16:14:38 |
1,364 | 4,192.00 | LSE | 16:17:12 |
100 | 4,192.00 | LSE | 16:17:16 |
772 | 4,192.00 | LSE | 16:17:16 |
575 | 4,192.00 | LSE | 16:17:16 |
189 | 4,192.00 | LSE | 16:17:16 |
Related Shares:
Unilever