Exhibit: 99.3
RNS Number : 1231R
Unilever PLC
02 November 2021
02 November 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: | 02 November 2021 |
Number of ordinary shares purchased: | 308,973 |
Highest price paid per share: | GBp 3,962.5000 |
Lowest price paid per share: | GBp 3,908.0000 |
Volume weighted average price paid per share: | GBp 3,930.3116 |
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 54,460,721 of its ordinary shares in treasury and has 2,574,783,051 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume (shares) |
LSE | 3,929.9184 | 210,315 |
BATS | 3,929.0715 | 48,900 |
Chi-X | 3,933.0150 | 37,147 |
Turquoise | 3,933.7150 | 12,611 |
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
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 |
415 | 3,922.50 | BATE | 11:44:41 |
442 | 3,921.50 | BATE | 11:50:00 |
301 | 3,922.00 | BATE | 11:53:33 |
21 | 3,922.00 | BATE | 11:53:33 |
170 | 3,922.00 | BATE | 11:53:33 |
446 | 3,921.00 | BATE | 11:53:52 |
429 | 3,921.50 | BATE | 11:53:52 |
395 | 3,919.50 | BATE | 11:57:02 |
182 | 3,917.50 | BATE | 11:59:37 |
1 | 3,917.50 | BATE | 11:59:55 |
196 | 3,917.50 | BATE | 11:59:55 |
79 | 3,917.50 | BATE | 11:59:55 |
372 | 3,917.50 | BATE | 12:01:59 |
117 | 3,916.00 | BATE | 12:03:34 |
12 | 3,916.00 | BATE | 12:03:34 |
244 | 3,916.00 | BATE | 12:03:34 |
53 | 3,916.00 | BATE | 12:03:34 |
623 | 3,917.50 | BATE | 12:07:27 |
449 | 3,918.00 | BATE | 12:08:25 |
417 | 3,918.00 | BATE | 12:08:25 |
436 | 3,918.50 | BATE | 12:08:59 |
417 | 3,916.00 | BATE | 12:12:42 |
13 | 3,918.00 | BATE | 12:15:37 |
379 | 3,918.00 | BATE | 12:15:37 |
24 | 3,920.00 | BATE | 12:19:19 |
458 | 3,920.00 | BATE | 12:19:19 |
120 | 3,922.50 | BATE | 12:22:36 |
396 | 3,922.50 | BATE | 12:22:36 |
465 | 3,922.00 | BATE | 12:22:54 |
438 | 3,922.50 | BATE | 12:24:06 |
446 | 3,922.50 | BATE | 12:25:52 |
378 | 3,925.00 | BATE | 12:29:19 |
407 | 3,924.50 | BATE | 12:29:23 |
432 | 3,923.50 | BATE | 12:31:26 |
136 | 3,921.00 | BATE | 12:34:46 |
243 | 3,921.00 | BATE | 12:34:46 |
149 | 3,920.00 | BATE | 12:36:08 |
309 | 3,920.00 | BATE | 12:36:08 |
407 | 3,919.50 | BATE | 12:39:24 |
376 | 3,920.00 | BATE | 12:43:02 |
59 | 3,920.00 | BATE | 12:43:02 |
450 | 3,919.00 | BATE | 12:43:49 |
94 | 3,916.50 | BATE | 12:46:17 |
248 | 3,916.50 | BATE | 12:46:17 |
28 | 3,916.50 | BATE | 12:46:17 |
39 | 3,916.50 | BATE | 12:46:17 |
37 | 3,916.50 | BATE | 12:47:30 |
364 | 3,916.50 | BATE | 12:47:32 |
452 | 3,913.50 | BATE | 12:50:51 |
442 | 3,912.50 | BATE | 12:52:17 |
119 | 3,912.00 | BATE | 12:53:49 |
263 | 3,912.00 | BATE | 12:53:49 |
392 | 3,911.50 | BATE | 12:58:35 |
375 | 3,911.00 | BATE | 12:58:46 |
392 | 3,911.00 | BATE | 13:03:13 |
289 | 3,910.50 | BATE | 13:03:17 |
111 | 3,910.50 | BATE | 13:03:17 |
4 | 3,910.50 | BATE | 13:03:17 |
420 | 3,910.00 | BATE | 13:07:48 |
435 | 3,909.50 | BATE | 13:08:13 |
194 | 3,909.00 | BATE | 13:09:10 |
193 | 3,909.00 | BATE | 13:09:10 |
446 | 3,909.50 | BATE | 13:13:35 |
81 | 3,909.50 | BATE | 13:14:13 |
289 | 3,909.50 | BATE | 13:14:13 |
457 | 3,908.50 | BATE | 13:17:47 |
117 | 3,909.50 | BATE | 13:19:00 |
48 | 3,909.50 | BATE | 13:19:00 |
292 | 3,909.50 | BATE | 13:19:00 |
475 | 3,913.00 | BATE | 13:21:59 |
400 | 3,919.00 | BATE | 13:27:19 |
76 | 3,918.00 | BATE | 13:27:20 |
77 | 3,918.00 | BATE | 13:27:20 |
324 | 3,918.00 | BATE | 13:27:20 |
130 | 3,918.00 | BATE | 13:27:20 |
195 | 3,918.00 | BATE | 13:27:20 |
441 | 3,920.00 | BATE | 13:28:51 |
313 | 3,919.50 | BATE | 13:28:52 |
126 | 3,919.50 | BATE | 13:28:52 |
406 | 3,920.50 | BATE | 13:31:17 |
387 | 3,923.00 | BATE | 13:33:45 |
341 | 3,920.00 | BATE | 13:34:18 |
6 | 3,920.00 | BATE | 13:34:37 |
68 | 3,920.00 | BATE | 13:34:37 |
389 | 3,917.00 | BATE | 13:35:33 |
22 | 3,917.00 | BATE | 13:35:33 |
437 | 3,920.00 | BATE | 13:37:13 |
386 | 3,921.50 | BATE | 13:40:27 |
348 | 3,920.50 | BATE | 13:41:00 |
38 | 3,920.50 | BATE | 13:41:00 |
127 | 3,922.50 | BATE | 13:43:09 |
29 | 3,922.50 | BATE | 13:43:09 |
306 | 3,922.50 | BATE | 13:43:09 |
408 | 3,922.50 | BATE | 13:45:03 |
229 | 3,922.50 | BATE | 13:46:53 |
37 | 3,922.50 | BATE | 13:46:53 |
144 | 3,922.50 | BATE | 13:46:53 |
423 | 3,922.50 | BATE | 13:48:04 |
386 | 3,923.50 | BATE | 13:50:15 |
428 | 3,921.50 | BATE | 13:52:19 |
439 | 3,923.50 | BATE | 13:53:46 |
1 | 3,926.50 | BATE | 13:55:09 |
440 | 3,926.50 | BATE | 13:55:09 |
385 | 3,930.00 | BATE | 13:57:04 |
52 | 3,928.00 | BATE | 13:57:55 |
384 | 3,928.00 | BATE | 13:57:55 |
424 | 3,932.50 | BATE | 14:01:55 |
242 | 3,933.00 | BATE | 14:01:55 |
126 | 3,933.00 | BATE | 14:01:55 |
28 | 3,933.00 | BATE | 14:01:55 |
452 | 3,932.50 | BATE | 14:02:16 |
252 | 3,931.00 | BATE | 14:04:05 |
165 | 3,931.00 | BATE | 14:04:05 |
136 | 3,928.50 | BATE | 14:05:20 |
247 | 3,928.50 | BATE | 14:05:20 |
12 | 3,928.50 | BATE | 14:05:20 |
397 | 3,929.50 | BATE | 14:07:05 |
163 | 3,929.00 | BATE | 14:09:12 |
246 | 3,929.00 | BATE | 14:09:12 |
13 | 3,929.00 | BATE | 14:09:12 |
308 | 3,929.50 | BATE | 14:11:52 |
85 | 3,929.50 | BATE | 14:11:52 |
114 | 3,930.00 | BATE | 14:11:52 |
314 | 3,930.00 | BATE | 14:11:52 |
379 | 3,928.00 | BATE | 14:12:18 |
20 | 3,928.00 | BATE | 14:12:18 |
374 | 3,936.50 | BATE | 14:15:16 |
423 | 3,937.00 | BATE | 14:15:16 |
393 | 3,936.00 | BATE | 14:18:18 |
389 | 3,935.00 | BATE | 14:19:40 |
169 | 3,935.50 | BATE | 14:21:30 |
219 | 3,935.50 | BATE | 14:21:30 |
402 | 3,936.00 | BATE | 14:21:30 |
440 | 3,935.00 | BATE | 14:24:38 |
415 | 3,935.00 | BATE | 14:25:35 |
281 | 3,934.50 | BATE | 14:26:17 |
139 | 3,934.50 | BATE | 14:26:17 |
72 | 3,935.00 | BATE | 14:28:08 |
254 | 3,935.00 | BATE | 14:28:08 |
65 | 3,935.00 | BATE | 14:28:08 |
433 | 3,935.50 | BATE | 14:30:28 |
440 | 3,935.50 | BATE | 14:30:28 |
149 | 3,934.00 | BATE | 14:33:12 |
397 | 3,936.50 | BATE | 14:33:47 |
374 | 3,936.50 | BATE | 14:33:47 |
48 | 3,936.50 | BATE | 14:33:47 |
417 | 3,938.00 | BATE | 14:35:02 |
428 | 3,941.50 | BATE | 14:37:39 |
7 | 3,941.50 | BATE | 14:38:09 |
37 | 3,941.50 | BATE | 14:38:09 |
21 | 3,941.50 | BATE | 14:38:09 |
81 | 3,941.50 | BATE | 14:38:09 |
226 | 3,941.50 | BATE | 14:38:09 |
78 | 3,941.50 | BATE | 14:38:09 |
456 | 3,942.50 | BATE | 14:42:24 |
449 | 3,945.00 | BATE | 14:44:38 |
78 | 3,948.00 | BATE | 14:47:51 |
226 | 3,948.00 | BATE | 14:47:51 |
180 | 3,948.00 | BATE | 14:47:51 |
174 | 3,950.50 | BATE | 14:49:09 |
259 | 3,950.50 | BATE | 14:49:09 |
436 | 3,951.50 | BATE | 14:49:09 |
237 | 3,951.00 | BATE | 14:51:24 |
87 | 3,951.00 | BATE | 14:51:24 |
68 | 3,951.00 | BATE | 14:51:24 |
427 | 3,953.50 | BATE | 14:53:39 |
39 | 3,956.00 | BATE | 14:55:55 |
161 | 3,956.00 | BATE | 14:55:55 |
261 | 3,956.00 | BATE | 14:55:55 |
415 | 3,956.50 | BATE | 14:56:46 |
238 | 3,957.00 | BATE | 14:59:33 |
68 | 3,957.00 | BATE | 14:59:33 |
100 | 3,957.00 | BATE | 14:59:33 |
27 | 3,957.50 | BATE | 14:59:33 |
38 | 3,957.50 | BATE | 14:59:33 |
67 | 3,957.50 | BATE | 14:59:33 |
124 | 3,957.50 | BATE | 14:59:33 |
101 | 3,957.50 | BATE | 14:59:33 |
77 | 3,957.50 | BATE | 14:59:33 |
264 | 3,960.00 | BATE | 15:01:05 |
180 | 3,960.00 | BATE | 15:01:05 |
240 | 3,958.00 | BATE | 15:02:21 |
35 | 3,958.00 | BATE | 15:02:21 |
177 | 3,958.00 | BATE | 15:02:21 |
390 | 3,959.50 | BATE | 15:04:57 |
57 | 3,959.50 | BATE | 15:04:57 |
90 | 3,960.00 | BATE | 15:04:57 |
305 | 3,960.00 | BATE | 15:04:57 |
67 | 3,961.00 | BATE | 15:06:53 |
355 | 3,961.00 | BATE | 15:06:53 |
30 | 3,961.00 | BATE | 15:06:53 |
24 | 3,960.00 | BATE | 15:07:21 |
400 | 3,960.00 | BATE | 15:07:21 |
418 | 3,961.50 | BATE | 15:11:08 |
231 | 3,960.50 | BATE | 15:11:45 |
164 | 3,960.50 | BATE | 15:11:45 |
487 | 3,960.50 | BATE | 15:11:45 |
373 | 3,962.50 | BATE | 15:15:06 |
399 | 3,922.00 | CHIX | 11:46:05 |
407 | 3,922.00 | CHIX | 11:49:45 |
75 | 3,922.00 | CHIX | 11:53:33 |
367 | 3,922.00 | CHIX | 11:53:33 |
415 | 3,920.00 | CHIX | 11:57:02 |
382 | 3,918.50 | CHIX | 11:58:35 |
358 | 3,917.00 | CHIX | 12:00:48 |
21 | 3,917.00 | CHIX | 12:00:48 |
14 | 3,916.00 | CHIX | 12:03:34 |
417 | 3,916.00 | CHIX | 12:03:34 |
21 | 3,917.50 | CHIX | 12:07:27 |
399 | 3,917.50 | CHIX | 12:07:27 |
372 | 3,915.00 | CHIX | 12:09:44 |
387 | 3,917.00 | CHIX | 12:14:53 |
64 | 3,920.00 | CHIX | 12:19:19 |
346 | 3,920.00 | CHIX | 12:19:19 |
304 | 3,922.50 | CHIX | 12:22:36 |
115 | 3,922.50 | CHIX | 12:22:36 |
388 | 3,925.00 | CHIX | 12:29:19 |
26 | 3,925.00 | CHIX | 12:29:19 |
371 | 3,924.50 | CHIX | 12:29:23 |
397 | 3,923.50 | CHIX | 12:31:26 |
75 | 3,921.50 | CHIX | 12:34:45 |
317 | 3,921.50 | CHIX | 12:34:45 |
49 | 3,919.50 | CHIX | 12:37:36 |
331 | 3,919.50 | CHIX | 12:37:36 |
256 | 3,920.00 | CHIX | 12:43:02 |
161 | 3,920.00 | CHIX | 12:43:02 |
5 | 3,920.00 | CHIX | 12:43:02 |
15 | 3,918.50 | CHIX | 12:43:49 |
388 | 3,918.50 | CHIX | 12:43:49 |
219 | 3,915.00 | CHIX | 12:48:09 |
243 | 3,915.00 | CHIX | 12:48:09 |
458 | 3,912.50 | CHIX | 12:52:17 |
14 | 3,911.00 | CHIX | 12:55:34 |
14 | 3,911.00 | CHIX | 12:55:35 |
278 | 3,911.00 | CHIX | 12:55:35 |
88 | 3,911.00 | CHIX | 12:55:35 |
60 | 3,911.00 | CHIX | 13:03:13 |
394 | 3,911.00 | CHIX | 13:03:13 |
127 | 3,910.00 | CHIX | 13:04:06 |
248 | 3,910.00 | CHIX | 13:04:06 |
385 | 3,908.00 | CHIX | 13:05:12 |
42 | 3,908.00 | CHIX | 13:05:12 |
188 | 3,909.00 | CHIX | 13:09:10 |
173 | 3,909.00 | CHIX | 13:09:10 |
13 | 3,909.00 | CHIX | 13:09:10 |
410 | 3,909.50 | CHIX | 13:13:35 |
35 | 3,909.50 | CHIX | 13:18:47 |
340 | 3,909.50 | CHIX | 13:18:47 |
169 | 3,909.50 | CHIX | 13:19:00 |
291 | 3,909.50 | CHIX | 13:19:00 |
34 | 3,909.50 | CHIX | 13:19:00 |
14 | 3,909.50 | CHIX | 13:19:00 |
380 | 3,916.50 | CHIX | 13:24:16 |
439 | 3,919.00 | CHIX | 13:27:19 |
89 | 3,920.50 | CHIX | 13:30:17 |
310 | 3,920.50 | CHIX | 13:30:17 |
379 | 3,922.50 | CHIX | 13:32:43 |
173 | 3,920.00 | CHIX | 13:34:37 |
239 | 3,920.00 | CHIX | 13:34:37 |
427 | 3,921.50 | CHIX | 13:40:27 |
430 | 3,921.00 | CHIX | 13:41:00 |
190 | 3,923.50 | CHIX | 13:44:17 |
238 | 3,923.50 | CHIX | 13:44:17 |
445 | 3,923.50 | CHIX | 13:49:04 |
97 | 3,924.00 | CHIX | 13:50:14 |
327 | 3,924.00 | CHIX | 13:50:14 |
458 | 3,925.50 | CHIX | 13:54:04 |
439 | 3,930.00 | CHIX | 13:57:04 |
11 | 3,928.00 | CHIX | 13:59:04 |
124 | 3,928.00 | CHIX | 13:59:04 |
56 | 3,928.00 | CHIX | 13:59:04 |
18 | 3,928.00 | CHIX | 13:59:04 |
135 | 3,928.00 | CHIX | 13:59:04 |
14 | 3,928.00 | CHIX | 13:59:04 |
13 | 3,928.00 | CHIX | 13:59:04 |
444 | 3,933.00 | CHIX | 14:01:55 |
437 | 3,931.00 | CHIX | 14:04:05 |
69 | 3,928.50 | CHIX | 14:05:20 |
388 | 3,928.50 | CHIX | 14:05:20 |
460 | 3,930.50 | CHIX | 14:11:26 |
429 | 3,930.00 | CHIX | 14:11:52 |
396 | 3,937.00 | CHIX | 14:15:16 |
28 | 3,937.00 | CHIX | 14:15:16 |
414 | 3,934.50 | CHIX | 14:16:23 |
28 | 3,934.50 | CHIX | 14:16:23 |
28 | 3,935.00 | CHIX | 14:19:40 |
71 | 3,935.00 | CHIX | 14:19:40 |
278 | 3,935.00 | CHIX | 14:19:40 |
446 | 3,935.50 | CHIX | 14:21:30 |
132 | 3,935.50 | CHIX | 14:25:20 |
283 | 3,935.50 | CHIX | 14:25:20 |
389 | 3,934.00 | CHIX | 14:26:52 |
195 | 3,935.00 | CHIX | 14:28:08 |
256 | 3,935.00 | CHIX | 14:28:08 |
239 | 3,935.50 | CHIX | 14:30:28 |
176 | 3,935.50 | CHIX | 14:30:28 |
413 | 3,935.50 | CHIX | 14:30:28 |
100 | 3,937.00 | CHIX | 14:33:37 |
28 | 3,937.00 | CHIX | 14:33:37 |
200 | 3,937.00 | CHIX | 14:33:37 |
2 | 3,937.00 | CHIX | 14:33:37 |
398 | 3,936.50 | CHIX | 14:33:47 |
468 | 3,936.50 | CHIX | 14:33:47 |
200 | 3,936.00 | CHIX | 14:33:56 |
193 | 3,936.00 | CHIX | 14:33:56 |
45 | 3,938.50 | CHIX | 14:35:37 |
356 | 3,938.50 | CHIX | 14:35:37 |
354 | 3,941.50 | CHIX | 14:37:39 |
82 | 3,941.50 | CHIX | 14:37:39 |
306 | 3,941.50 | CHIX | 14:38:09 |
43 | 3,941.50 | CHIX | 14:38:09 |
26 | 3,941.50 | CHIX | 14:38:09 |
381 | 3,941.00 | CHIX | 14:39:03 |
43 | 3,941.00 | CHIX | 14:39:03 |
223 | 3,940.00 | CHIX | 14:40:37 |
27 | 3,942.50 | CHIX | 14:42:24 |
413 | 3,942.50 | CHIX | 14:42:24 |
388 | 3,941.50 | CHIX | 14:42:26 |
359 | 3,944.00 | CHIX | 14:43:35 |
39 | 3,944.00 | CHIX | 14:43:35 |
404 | 3,944.50 | CHIX | 14:44:40 |
414 | 3,943.50 | CHIX | 14:45:49 |
371 | 3,948.00 | CHIX | 14:47:51 |
377 | 3,951.50 | CHIX | 14:49:09 |
200 | 3,951.00 | CHIX | 14:51:24 |
379 | 3,951.00 | CHIX | 14:51:24 |
71 | 3,951.00 | CHIX | 14:51:24 |
133 | 3,953.50 | CHIX | 14:53:39 |
318 | 3,953.50 | CHIX | 14:53:39 |
6 | 3,953.50 | CHIX | 14:53:39 |
255 | 3,956.50 | CHIX | 14:55:40 |
156 | 3,956.50 | CHIX | 14:55:40 |
408 | 3,956.00 | CHIX | 14:55:55 |
45 | 3,956.50 | CHIX | 14:56:46 |
333 | 3,956.50 | CHIX | 14:56:46 |
1 | 3,956.50 | CHIX | 14:56:46 |
39 | 3,956.50 | CHIX | 14:58:04 |
49 | 3,956.50 | CHIX | 14:59:33 |
45 | 3,956.50 | CHIX | 14:59:33 |
209 | 3,956.50 | CHIX | 14:59:33 |
43 | 3,957.50 | CHIX | 14:59:33 |
108 | 3,957.50 | CHIX | 14:59:33 |
72 | 3,957.50 | CHIX | 14:59:33 |
39 | 3,957.50 | CHIX | 14:59:33 |
129 | 3,957.50 | CHIX | 14:59:33 |
20 | 3,957.50 | CHIX | 14:59:33 |
355 | 3,960.50 | CHIX | 15:01:05 |
106 | 3,960.50 | CHIX | 15:01:05 |
14 | 3,959.50 | CHIX | 15:04:57 |
77 | 3,959.50 | CHIX | 15:04:57 |
15 | 3,959.50 | CHIX | 15:04:57 |
35 | 3,959.50 | CHIX | 15:04:57 |
200 | 3,959.50 | CHIX | 15:04:57 |
13 | 3,959.50 | CHIX | 15:04:57 |
178 | 3,959.50 | CHIX | 15:04:57 |
182 | 3,959.50 | CHIX | 15:04:57 |
35 | 3,959.50 | CHIX | 15:04:57 |
25 | 3,959.50 | CHIX | 15:04:57 |
398 | 3,960.00 | CHIX | 15:04:57 |
333 | 3,961.00 | CHIX | 15:06:53 |
105 | 3,961.00 | CHIX | 15:06:53 |
71 | 3,960.50 | CHIX | 15:09:31 |
329 | 3,960.50 | CHIX | 15:09:31 |
429 | 3,960.00 | CHIX | 15:09:49 |
376 | 3,961.50 | CHIX | 15:11:08 |
129 | 3,961.00 | CHIX | 15:13:08 |
302 | 3,961.00 | CHIX | 15:13:08 |
452 | 3,962.50 | CHIX | 15:15:06 |
153 | 3,962.50 | CHIX | 15:15:06 |
228 | 3,962.50 | CHIX | 15:15:06 |
81 | 3,935.50 | LSE | 08:13:04 |
100 | 3,935.50 | LSE | 08:13:04 |
130 | 3,935.00 | LSE | 08:13:04 |
131 | 3,935.00 | LSE | 08:13:04 |
443 | 3,935.50 | LSE | 08:13:04 |
399 | 3,931.00 | LSE | 08:16:13 |
406 | 3,927.00 | LSE | 08:18:17 |
475 | 3,926.00 | LSE | 08:18:50 |
460 | 3,925.50 | LSE | 08:19:09 |
313 | 3,926.00 | LSE | 08:20:24 |
156 | 3,926.00 | LSE | 08:20:24 |
137 | 3,930.00 | LSE | 08:22:45 |
279 | 3,930.00 | LSE | 08:22:45 |
591 | 3,933.00 | LSE | 08:28:11 |
408 | 3,932.50 | LSE | 08:28:38 |
398 | 3,933.50 | LSE | 08:32:37 |
443 | 3,935.50 | LSE | 08:34:35 |
445 | 3,938.50 | LSE | 08:37:24 |
403 | 3,935.50 | LSE | 08:40:01 |
468 | 3,938.50 | LSE | 08:42:39 |
385 | 3,941.50 | LSE | 08:46:45 |
421 | 3,946.50 | LSE | 08:51:13 |
1 | 3,947.00 | LSE | 08:52:22 |
378 | 3,947.00 | LSE | 08:52:37 |
470 | 3,949.00 | LSE | 08:55:44 |
618 | 3,949.00 | LSE | 08:56:10 |
947 | 3,948.00 | LSE | 08:56:20 |
377 | 3,947.00 | LSE | 08:56:45 |
83 | 3,947.00 | LSE | 08:56:45 |
196 | 3,945.50 | LSE | 08:56:46 |
186 | 3,945.50 | LSE | 08:56:46 |
393 | 3,944.00 | LSE | 09:00:54 |
422 | 3,942.50 | LSE | 09:02:55 |
94 | 3,948.50 | LSE | 09:08:24 |
396 | 3,948.50 | LSE | 09:08:24 |
130 | 3,949.00 | LSE | 09:09:30 |
245 | 3,948.50 | LSE | 09:09:33 |
220 | 3,948.50 | LSE | 09:09:33 |
294 | 3,949.00 | LSE | 09:09:33 |
178 | 3,944.00 | LSE | 09:17:56 |
245 | 3,944.00 | LSE | 09:17:56 |
411 | 3,944.50 | LSE | 09:18:41 |
301 | 3,941.50 | LSE | 09:22:01 |
134 | 3,941.50 | LSE | 09:22:01 |
410 | 3,940.00 | LSE | 09:25:42 |
458 | 3,939.00 | LSE | 09:27:58 |
446 | 3,940.00 | LSE | 09:32:08 |
457 | 3,940.50 | LSE | 09:36:54 |
64 | 3,941.50 | LSE | 09:36:54 |
126 | 3,941.50 | LSE | 09:36:54 |
397 | 3,940.00 | LSE | 09:37:16 |
385 | 3,938.50 | LSE | 09:38:01 |
456 | 3,936.00 | LSE | 09:40:03 |
453 | 3,941.50 | LSE | 09:45:20 |
453 | 3,943.00 | LSE | 09:46:43 |
435 | 3,943.50 | LSE | 09:47:07 |
462 | 3,944.50 | LSE | 09:47:54 |
468 | 3,943.00 | LSE | 09:50:16 |
406 | 3,939.00 | LSE | 09:53:12 |
228 | 3,938.50 | LSE | 09:54:19 |
95 | 3,938.50 | LSE | 09:54:19 |
143 | 3,938.50 | LSE | 09:54:19 |
290 | 3,938.00 | LSE | 09:56:13 |
140 | 3,938.00 | LSE | 09:56:13 |
34 | 3,937.00 | LSE | 09:58:48 |
436 | 3,937.00 | LSE | 09:58:48 |
30 | 3,936.00 | LSE | 10:00:53 |
208 | 3,936.00 | LSE | 10:00:53 |
140 | 3,936.00 | LSE | 10:00:53 |
30 | 3,936.00 | LSE | 10:00:53 |
453 | 3,937.50 | LSE | 10:02:48 |
150 | 3,938.00 | LSE | 10:07:18 |
384 | 3,937.50 | LSE | 10:07:20 |
415 | 3,936.50 | LSE | 10:07:46 |
124 | 3,936.50 | LSE | 10:12:33 |
140 | 3,936.50 | LSE | 10:12:33 |
150 | 3,936.50 | LSE | 10:12:33 |
463 | 3,936.50 | LSE | 10:12:33 |
47 | 3,935.50 | LSE | 10:14:15 |
350 | 3,935.50 | LSE | 10:14:15 |
63 | 3,933.00 | LSE | 10:16:24 |
379 | 3,933.00 | LSE | 10:17:16 |
379 | 3,930.50 | LSE | 10:19:33 |
459 | 3,928.00 | LSE | 10:21:44 |
397 | 3,928.00 | LSE | 10:21:44 |
427 | 3,929.50 | LSE | 10:24:58 |
415 | 3,929.50 | LSE | 10:26:01 |
449 | 3,927.50 | LSE | 10:27:44 |
102 | 3,927.50 | LSE | 10:31:15 |
288 | 3,927.50 | LSE | 10:31:15 |
113 | 3,928.00 | LSE | 10:32:20 |
332 | 3,928.00 | LSE | 10:32:20 |
470 | 3,927.00 | LSE | 10:34:51 |
12 | 3,927.50 | LSE | 10:40:24 |
150 | 3,927.50 | LSE | 10:40:24 |
220 | 3,927.50 | LSE | 10:40:24 |
446 | 3,927.50 | LSE | 10:40:24 |
358 | 3,927.00 | LSE | 10:42:02 |
77 | 3,927.00 | LSE | 10:42:02 |
30 | 3,926.50 | LSE | 10:45:11 |
387 | 3,926.50 | LSE | 10:45:11 |
150 | 3,927.00 | LSE | 10:46:38 |
245 | 3,927.00 | LSE | 10:46:41 |
203 | 3,927.00 | LSE | 10:47:31 |
222 | 3,927.00 | LSE | 10:47:31 |
300 | 3,928.00 | LSE | 10:47:52 |
77 | 3,928.00 | LSE | 10:47:52 |
20 | 3,928.00 | LSE | 10:47:53 |
52 | 3,928.00 | LSE | 10:47:53 |
418 | 3,925.50 | LSE | 10:49:07 |
94 | 3,927.50 | LSE | 10:53:15 |
447 | 3,927.50 | LSE | 10:53:15 |
395 | 3,929.50 | LSE | 10:54:02 |
208 | 3,928.50 | LSE | 10:54:29 |
248 | 3,928.50 | LSE | 10:54:31 |
406 | 3,931.00 | LSE | 10:57:14 |
6 | 3,931.00 | LSE | 10:57:14 |
166 | 3,930.00 | LSE | 10:59:32 |
102 | 3,930.00 | LSE | 10:59:32 |
129 | 3,930.00 | LSE | 10:59:32 |
320 | 3,932.00 | LSE | 11:01:22 |
71 | 3,932.00 | LSE | 11:01:22 |
438 | 3,932.50 | LSE | 11:03:58 |
261 | 3,931.50 | LSE | 11:04:29 |
170 | 3,931.50 | LSE | 11:04:29 |
459 | 3,928.50 | LSE | 11:07:54 |
407 | 3,924.00 | LSE | 11:09:24 |
106 | 3,922.00 | LSE | 11:12:26 |
179 | 3,922.00 | LSE | 11:12:26 |
45 | 3,922.00 | LSE | 11:12:26 |
73 | 3,922.00 | LSE | 11:12:26 |
381 | 3,923.00 | LSE | 11:15:36 |
87 | 3,923.50 | LSE | 11:18:59 |
363 | 3,923.50 | LSE | 11:18:59 |
429 | 3,923.00 | LSE | 11:20:13 |
436 | 3,923.00 | LSE | 11:22:54 |
97 | 3,924.00 | LSE | 11:22:54 |
342 | 3,924.00 | LSE | 11:22:54 |
327 | 3,925.50 | LSE | 11:24:25 |
60 | 3,925.50 | LSE | 11:24:25 |
93 | 3,923.50 | LSE | 11:27:01 |
158 | 3,923.50 | LSE | 11:27:23 |
144 | 3,923.50 | LSE | 11:27:23 |
418 | 3,921.50 | LSE | 11:31:45 |
122 | 3,920.50 | LSE | 11:33:00 |
324 | 3,920.50 | LSE | 11:33:00 |
309 | 3,920.50 | LSE | 11:35:53 |
104 | 3,920.50 | LSE | 11:35:53 |
349 | 3,921.00 | LSE | 11:38:46 |
69 | 3,921.00 | LSE | 11:38:46 |
340 | 3,920.00 | LSE | 11:41:13 |
123 | 3,920.00 | LSE | 11:41:13 |
161 | 3,922.50 | LSE | 11:46:04 |
186 | 3,922.00 | LSE | 11:46:04 |
157 | 3,922.50 | LSE | 11:46:04 |
161 | 3,922.50 | LSE | 11:46:04 |
150 | 3,922.50 | LSE | 11:46:04 |
469 | 3,922.00 | LSE | 11:46:05 |
58 | 3,921.50 | LSE | 11:50:00 |
345 | 3,921.50 | LSE | 11:50:00 |
156 | 3,922.00 | LSE | 11:53:33 |
282 | 3,922.00 | LSE | 11:53:33 |
412 | 3,921.50 | LSE | 11:53:52 |
22 | 3,920.50 | LSE | 11:55:44 |
448 | 3,920.50 | LSE | 11:55:44 |
406 | 3,919.50 | LSE | 11:57:02 |
461 | 3,920.00 | LSE | 11:57:02 |
457 | 3,919.50 | LSE | 11:57:24 |
453 | 3,918.00 | LSE | 11:58:53 |
399 | 3,918.00 | LSE | 11:59:37 |
24 | 3,917.00 | LSE | 12:00:48 |
123 | 3,917.00 | LSE | 12:00:48 |
50 | 3,917.00 | LSE | 12:00:48 |
34 | 3,917.00 | LSE | 12:00:48 |
180 | 3,917.00 | LSE | 12:00:48 |
451 | 3,917.50 | LSE | 12:01:59 |
457 | 3,916.50 | LSE | 12:02:22 |
358 | 3,916.50 | LSE | 12:02:22 |
145 | 3,916.50 | LSE | 12:03:09 |
310 | 3,916.50 | LSE | 12:03:09 |
470 | 3,916.00 | LSE | 12:03:34 |
434 | 3,916.00 | LSE | 12:03:34 |
448 | 3,915.50 | LSE | 12:04:33 |
455 | 3,915.50 | LSE | 12:05:30 |
52 | 3,917.50 | LSE | 12:06:16 |
233 | 3,917.50 | LSE | 12:06:16 |
233 | 3,917.50 | LSE | 12:06:16 |
108 | 3,918.00 | LSE | 12:06:29 |
150 | 3,918.00 | LSE | 12:06:29 |
150 | 3,918.50 | LSE | 12:06:39 |
62 | 3,918.50 | LSE | 12:06:39 |
189 | 3,918.50 | LSE | 12:06:39 |
524 | 3,918.00 | LSE | 12:06:39 |
65 | 3,918.00 | LSE | 12:06:44 |
190 | 3,918.00 | LSE | 12:06:44 |
536 | 3,918.00 | LSE | 12:06:44 |
337 | 3,917.00 | LSE | 12:07:27 |
89 | 3,917.00 | LSE | 12:07:27 |
461 | 3,917.50 | LSE | 12:07:27 |
106 | 3,918.50 | LSE | 12:08:19 |
96 | 3,918.50 | LSE | 12:08:19 |
186 | 3,918.50 | LSE | 12:08:19 |
467 | 3,918.00 | LSE | 12:08:25 |
422 | 3,918.00 | LSE | 12:08:25 |
150 | 3,919.50 | LSE | 12:08:49 |
56 | 3,919.50 | LSE | 12:08:49 |
45 | 3,919.50 | LSE | 12:08:49 |
21 | 3,919.50 | LSE | 12:08:49 |
192 | 3,919.50 | LSE | 12:08:49 |
126 | 3,919.50 | LSE | 12:08:49 |
12 | 3,919.50 | LSE | 12:08:49 |
210 | 3,919.50 | LSE | 12:08:49 |
150 | 3,919.50 | LSE | 12:08:49 |
476 | 3,918.50 | LSE | 12:08:59 |
147 | 3,918.50 | LSE | 12:08:59 |
295 | 3,918.50 | LSE | 12:08:59 |
523 | 3,918.00 | LSE | 12:09:01 |
428 | 3,917.50 | LSE | 12:09:05 |
462 | 3,917.00 | LSE | 12:09:06 |
128 | 3,915.00 | LSE | 12:09:44 |
220 | 3,915.00 | LSE | 12:09:44 |
411 | 3,916.50 | LSE | 12:12:33 |
255 | 3,916.00 | LSE | 12:13:54 |
255 | 3,916.00 | LSE | 12:13:54 |
6 | 3,916.00 | LSE | 12:13:54 |
255 | 3,916.00 | LSE | 12:13:54 |
2 | 3,916.00 | LSE | 12:13:54 |
246 | 3,916.00 | LSE | 12:14:03 |
113 | 3,916.00 | LSE | 12:14:09 |
48 | 3,916.00 | LSE | 12:14:09 |
238 | 3,916.00 | LSE | 12:14:14 |
238 | 3,916.00 | LSE | 12:14:14 |
238 | 3,916.00 | LSE | 12:14:14 |
238 | 3,916.00 | LSE | 12:14:14 |
236 | 3,917.50 | LSE | 12:14:29 |
150 | 3,917.50 | LSE | 12:14:29 |
37 | 3,917.50 | LSE | 12:14:29 |
100 | 3,917.50 | LSE | 12:14:29 |
212 | 3,917.50 | LSE | 12:14:53 |
150 | 3,917.50 | LSE | 12:14:53 |
220 | 3,917.50 | LSE | 12:14:53 |
206 | 3,918.50 | LSE | 12:15:01 |
206 | 3,918.50 | LSE | 12:15:01 |
206 | 3,918.50 | LSE | 12:15:01 |
206 | 3,918.50 | LSE | 12:15:01 |
99 | 3,918.50 | LSE | 12:15:01 |
150 | 3,918.50 | LSE | 12:15:15 |
98 | 3,918.50 | LSE | 12:15:15 |
150 | 3,918.50 | LSE | 12:15:15 |
170 | 3,918.50 | LSE | 12:15:15 |
200 | 3,918.50 | LSE | 12:15:20 |
188 | 3,918.50 | LSE | 12:15:25 |
188 | 3,918.50 | LSE | 12:15:25 |
87 | 3,918.00 | LSE | 12:15:37 |
105 | 3,918.00 | LSE | 12:15:37 |
158 | 3,918.00 | LSE | 12:15:37 |
69 | 3,918.00 | LSE | 12:15:37 |
198 | 3,918.00 | LSE | 12:16:55 |
198 | 3,918.00 | LSE | 12:16:55 |
198 | 3,918.00 | LSE | 12:16:55 |
198 | 3,918.00 | LSE | 12:16:55 |
1 | 3,918.00 | LSE | 12:16:55 |
276 | 3,918.50 | LSE | 12:17:59 |
166 | 3,918.50 | LSE | 12:17:59 |
193 | 3,918.50 | LSE | 12:17:59 |
434 | 3,920.00 | LSE | 12:19:19 |
166 | 3,919.50 | LSE | 12:19:20 |
517 | 3,922.50 | LSE | 12:22:36 |
458 | 3,922.00 | LSE | 12:22:54 |
150 | 3,923.00 | LSE | 12:23:59 |
121 | 3,923.00 | LSE | 12:23:59 |
100 | 3,923.00 | LSE | 12:23:59 |
200 | 3,923.00 | LSE | 12:23:59 |
522 | 3,922.50 | LSE | 12:25:30 |
288 | 3,922.50 | LSE | 12:25:54 |
109 | 3,922.50 | LSE | 12:25:54 |
50 | 3,923.00 | LSE | 12:26:49 |
19 | 3,924.00 | LSE | 12:27:35 |
209 | 3,924.00 | LSE | 12:27:35 |
209 | 3,924.00 | LSE | 12:27:35 |
140 | 3,925.00 | LSE | 12:27:58 |
250 | 3,925.00 | LSE | 12:27:58 |
409 | 3,925.50 | LSE | 12:28:09 |
53 | 3,925.50 | LSE | 12:28:09 |
87 | 3,925.00 | LSE | 12:29:19 |
334 | 3,925.00 | LSE | 12:29:19 |
660 | 3,925.00 | LSE | 12:29:19 |
440 | 3,924.50 | LSE | 12:29:23 |
462 | 3,923.50 | LSE | 12:30:13 |
425 | 3,923.50 | LSE | 12:31:26 |
150 | 3,923.50 | LSE | 12:31:27 |
340 | 3,923.50 | LSE | 12:31:27 |
181 | 3,923.00 | LSE | 12:31:27 |
267 | 3,923.00 | LSE | 12:31:42 |
165 | 3,922.50 | LSE | 12:31:50 |
305 | 3,922.50 | LSE | 12:31:50 |
445 | 3,921.50 | LSE | 12:33:23 |
244 | 3,921.50 | LSE | 12:34:45 |
173 | 3,921.50 | LSE | 12:34:45 |
24 | 3,922.50 | LSE | 12:35:33 |
497 | 3,922.00 | LSE | 12:35:36 |
381 | 3,921.00 | LSE | 12:36:05 |
459 | 3,921.50 | LSE | 12:36:05 |
271 | 3,920.00 | LSE | 12:36:08 |
447 | 3,920.50 | LSE | 12:36:08 |
119 | 3,920.00 | LSE | 12:36:09 |
62 | 3,920.00 | LSE | 12:36:20 |
402 | 3,920.00 | LSE | 12:37:35 |
92 | 3,919.50 | LSE | 12:37:36 |
179 | 3,919.50 | LSE | 12:37:37 |
47 | 3,919.50 | LSE | 12:37:37 |
133 | 3,919.50 | LSE | 12:37:37 |
223 | 3,919.50 | LSE | 12:37:37 |
155 | 3,919.50 | LSE | 12:37:40 |
269 | 3,920.00 | LSE | 12:39:13 |
121 | 3,920.00 | LSE | 12:39:15 |
262 | 3,920.00 | LSE | 12:39:24 |
274 | 3,920.00 | LSE | 12:39:24 |
417 | 3,919.50 | LSE | 12:39:24 |
76 | 3,920.00 | LSE | 12:39:29 |
121 | 3,920.00 | LSE | 12:39:29 |
97 | 3,920.00 | LSE | 12:39:29 |
122 | 3,920.00 | LSE | 12:39:29 |
150 | 3,920.00 | LSE | 12:39:29 |
122 | 3,920.00 | LSE | 12:39:29 |
52 | 3,920.00 | LSE | 12:39:29 |
156 | 3,920.50 | LSE | 12:42:17 |
120 | 3,920.50 | LSE | 12:42:17 |
310 | 3,920.50 | LSE | 12:42:17 |
372 | 3,920.50 | LSE | 12:42:17 |
368 | 3,920.50 | LSE | 12:42:18 |
105 | 3,920.50 | LSE | 12:42:18 |
158 | 3,920.00 | LSE | 12:43:02 |
89 | 3,920.00 | LSE | 12:43:02 |
173 | 3,920.00 | LSE | 12:43:02 |
418 | 3,919.50 | LSE | 12:43:04 |
388 | 3,919.00 | LSE | 12:43:49 |
7 | 3,919.00 | LSE | 12:43:49 |
434 | 3,918.50 | LSE | 12:44:05 |
33 | 3,918.50 | LSE | 12:44:05 |
425 | 3,918.00 | LSE | 12:44:10 |
310 | 3,916.50 | LSE | 12:46:17 |
90 | 3,916.50 | LSE | 12:46:17 |
175 | 3,916.00 | LSE | 12:46:23 |
150 | 3,916.50 | LSE | 12:46:27 |
186 | 3,916.50 | LSE | 12:46:27 |
35 | 3,916.50 | LSE | 12:46:27 |
84 | 3,916.50 | LSE | 12:46:27 |
186 | 3,916.50 | LSE | 12:46:27 |
150 | 3,917.00 | LSE | 12:47:29 |
295 | 3,917.00 | LSE | 12:47:29 |
172 | 3,917.00 | LSE | 12:47:29 |
150 | 3,917.00 | LSE | 12:47:29 |
98 | 3,917.00 | LSE | 12:47:29 |
177 | 3,917.00 | LSE | 12:47:29 |
432 | 3,916.50 | LSE | 12:47:32 |
419 | 3,915.00 | LSE | 12:48:09 |
309 | 3,914.50 | LSE | 12:48:44 |
141 | 3,914.50 | LSE | 12:48:54 |
267 | 3,914.50 | LSE | 12:48:54 |
62 | 3,914.50 | LSE | 12:48:54 |
79 | 3,914.50 | LSE | 12:48:54 |
440 | 3,914.00 | LSE | 12:49:10 |
466 | 3,914.00 | LSE | 12:49:10 |
409 | 3,913.50 | LSE | 12:50:51 |
439 | 3,913.00 | LSE | 12:50:52 |
416 | 3,912.50 | LSE | 12:50:55 |
391 | 3,912.00 | LSE | 12:51:25 |
90 | 3,912.50 | LSE | 12:52:17 |
378 | 3,912.50 | LSE | 12:52:17 |
412 | 3,912.00 | LSE | 12:52:18 |
50 | 3,912.00 | LSE | 12:52:29 |
97 | 3,912.00 | LSE | 12:52:29 |
231 | 3,912.00 | LSE | 12:52:53 |
118 | 3,912.00 | LSE | 12:52:53 |
381 | 3,912.00 | LSE | 12:53:49 |
139 | 3,911.50 | LSE | 12:53:50 |
139 | 3,911.50 | LSE | 12:53:50 |
132 | 3,911.50 | LSE | 12:53:50 |
116 | 3,911.50 | LSE | 12:55:34 |
353 | 3,911.50 | LSE | 12:55:34 |
150 | 3,912.00 | LSE | 12:56:35 |
100 | 3,912.00 | LSE | 12:56:35 |
316 | 3,912.00 | LSE | 12:56:35 |
70 | 3,912.00 | LSE | 12:57:11 |
339 | 3,912.00 | LSE | 12:57:11 |
287 | 3,912.00 | LSE | 12:58:05 |
118 | 3,912.00 | LSE | 12:58:09 |
301 | 3,912.50 | LSE | 12:58:09 |
372 | 3,912.50 | LSE | 12:58:09 |
282 | 3,912.50 | LSE | 12:58:19 |
187 | 3,912.50 | LSE | 12:58:19 |
180 | 3,912.50 | LSE | 12:58:19 |
7 | 3,912.50 | LSE | 12:58:19 |
400 | 3,912.00 | LSE | 12:58:24 |
190 | 3,910.50 | LSE | 12:58:48 |
21 | 3,910.50 | LSE | 12:58:48 |
173 | 3,911.50 | LSE | 13:01:38 |
208 | 3,911.50 | LSE | 13:01:38 |
100 | 3,911.00 | LSE | 13:03:13 |
150 | 3,911.00 | LSE | 13:03:13 |
232 | 3,911.00 | LSE | 13:03:13 |
463 | 3,910.50 | LSE | 13:03:17 |
230 | 3,910.00 | LSE | 13:04:06 |
215 | 3,910.00 | LSE | 13:04:06 |
452 | 3,910.00 | LSE | 13:04:06 |
81 | 3,908.00 | LSE | 13:05:02 |
144 | 3,908.00 | LSE | 13:05:13 |
173 | 3,908.00 | LSE | 13:05:22 |
291 | 3,910.50 | LSE | 13:07:39 |
94 | 3,910.00 | LSE | 13:07:48 |
534 | 3,910.00 | LSE | 13:07:48 |
37 | 3,909.00 | LSE | 13:09:10 |
418 | 3,909.00 | LSE | 13:09:10 |
170 | 3,908.00 | LSE | 13:09:11 |
110 | 3,910.00 | LSE | 13:11:29 |
192 | 3,910.00 | LSE | 13:11:29 |
372 | 3,910.00 | LSE | 13:11:29 |
150 | 3,910.00 | LSE | 13:11:29 |
150 | 3,910.00 | LSE | 13:11:29 |
230 | 3,910.00 | LSE | 13:11:29 |
109 | 3,910.00 | LSE | 13:11:29 |
222 | 3,910.00 | LSE | 13:11:29 |
458 | 3,909.50 | LSE | 13:11:32 |
273 | 3,909.50 | LSE | 13:13:35 |
142 | 3,909.50 | LSE | 13:13:35 |
445 | 3,909.00 | LSE | 13:14:13 |
456 | 3,908.00 | LSE | 13:14:57 |
117 | 3,908.00 | LSE | 13:16:27 |
363 | 3,909.00 | LSE | 13:17:39 |
372 | 3,909.00 | LSE | 13:17:39 |
150 | 3,909.00 | LSE | 13:17:47 |
363 | 3,909.00 | LSE | 13:17:47 |
400 | 3,909.00 | LSE | 13:17:47 |
32 | 3,909.00 | LSE | 13:17:47 |
79 | 3,909.00 | LSE | 13:17:47 |
150 | 3,910.00 | LSE | 13:18:47 |
304 | 3,910.00 | LSE | 13:18:47 |
434 | 3,910.00 | LSE | 13:18:47 |
323 | 3,910.50 | LSE | 13:18:47 |
150 | 3,910.50 | LSE | 13:18:47 |
321 | 3,911.00 | LSE | 13:20:09 |
448 | 3,910.50 | LSE | 13:20:41 |
277 | 3,913.00 | LSE | 13:21:59 |
118 | 3,913.00 | LSE | 13:21:59 |
536 | 3,913.50 | LSE | 13:21:59 |
230 | 3,916.50 | LSE | 13:23:59 |
191 | 3,916.50 | LSE | 13:23:59 |
289 | 3,916.50 | LSE | 13:23:59 |
327 | 3,917.00 | LSE | 13:26:09 |
153 | 3,917.00 | LSE | 13:26:09 |
469 | 3,919.00 | LSE | 13:27:19 |
38 | 3,919.50 | LSE | 13:27:19 |
223 | 3,919.50 | LSE | 13:27:19 |
71 | 3,917.50 | LSE | 13:27:20 |
387 | 3,917.50 | LSE | 13:27:20 |
150 | 3,920.50 | LSE | 13:28:51 |
36 | 3,920.50 | LSE | 13:28:51 |
493 | 3,920.50 | LSE | 13:28:51 |
75 | 3,919.50 | LSE | 13:28:52 |
309 | 3,919.50 | LSE | 13:28:52 |
437 | 3,919.50 | LSE | 13:29:37 |
449 | 3,920.50 | LSE | 13:30:17 |
422 | 3,920.00 | LSE | 13:30:24 |
453 | 3,921.00 | LSE | 13:31:12 |
200 | 3,920.50 | LSE | 13:31:15 |
112 | 3,920.50 | LSE | 13:31:15 |
42 | 3,920.50 | LSE | 13:31:17 |
100 | 3,920.50 | LSE | 13:31:17 |
436 | 3,921.50 | LSE | 13:31:55 |
440 | 3,922.50 | LSE | 13:32:43 |
182 | 3,922.50 | LSE | 13:33:05 |
471 | 3,923.00 | LSE | 13:33:05 |
289 | 3,922.50 | LSE | 13:33:26 |
462 | 3,922.50 | LSE | 13:33:26 |
347 | 3,922.50 | LSE | 13:33:45 |
150 | 3,922.50 | LSE | 13:33:45 |
463 | 3,923.00 | LSE | 13:33:45 |
251 | 3,921.50 | LSE | 13:33:46 |
90 | 3,921.50 | LSE | 13:33:46 |
90 | 3,921.50 | LSE | 13:33:46 |
454 | 3,921.00 | LSE | 13:33:48 |
259 | 3,920.50 | LSE | 13:34:13 |
133 | 3,920.50 | LSE | 13:34:13 |
459 | 3,920.00 | LSE | 13:34:18 |
210 | 3,919.00 | LSE | 13:34:40 |
318 | 3,918.50 | LSE | 13:35:03 |
121 | 3,918.50 | LSE | 13:35:03 |
71 | 3,918.00 | LSE | 13:35:28 |
352 | 3,918.00 | LSE | 13:35:28 |
353 | 3,917.00 | LSE | 13:35:33 |
26 | 3,917.00 | LSE | 13:35:33 |
200 | 3,920.50 | LSE | 13:36:47 |
252 | 3,920.50 | LSE | 13:36:47 |
150 | 3,920.50 | LSE | 13:36:56 |
111 | 3,920.50 | LSE | 13:36:56 |
98 | 3,920.00 | LSE | 13:37:13 |
290 | 3,920.00 | LSE | 13:37:13 |
455 | 3,920.00 | LSE | 13:37:13 |
295 | 3,919.00 | LSE | 13:37:45 |
107 | 3,919.00 | LSE | 13:37:45 |
38 | 3,919.00 | LSE | 13:37:45 |
150 | 3,920.50 | LSE | 13:38:41 |
249 | 3,922.00 | LSE | 13:40:00 |
220 | 3,922.00 | LSE | 13:40:00 |
61 | 3,922.00 | LSE | 13:40:00 |
458 | 3,922.00 | LSE | 13:40:00 |
499 | 3,921.00 | LSE | 13:40:27 |
486 | 3,921.50 | LSE | 13:40:27 |
469 | 3,921.50 | LSE | 13:40:27 |
128 | 3,921.00 | LSE | 13:41:00 |
425 | 3,921.00 | LSE | 13:41:00 |
82 | 3,923.00 | LSE | 13:43:09 |
314 | 3,922.50 | LSE | 13:43:09 |
230 | 3,922.50 | LSE | 13:43:09 |
599 | 3,922.50 | LSE | 13:43:09 |
150 | 3,923.00 | LSE | 13:43:09 |
509 | 3,924.00 | LSE | 13:43:45 |
439 | 3,923.50 | LSE | 13:44:17 |
525 | 3,923.50 | LSE | 13:44:17 |
414 | 3,922.50 | LSE | 13:45:03 |
469 | 3,923.00 | LSE | 13:45:54 |
139 | 3,923.00 | LSE | 13:46:37 |
259 | 3,923.00 | LSE | 13:46:37 |
395 | 3,922.00 | LSE | 13:46:53 |
486 | 3,922.50 | LSE | 13:46:53 |
204 | 3,922.50 | LSE | 13:48:04 |
243 | 3,922.50 | LSE | 13:48:04 |
453 | 3,924.00 | LSE | 13:48:55 |
661 | 3,923.50 | LSE | 13:49:04 |
500 | 3,924.00 | LSE | 13:50:14 |
53 | 3,924.00 | LSE | 13:50:14 |
577 | 3,923.50 | LSE | 13:50:15 |
465 | 3,923.00 | LSE | 13:50:41 |
442 | 3,922.50 | LSE | 13:51:27 |
427 | 3,921.50 | LSE | 13:51:28 |
441 | 3,921.50 | LSE | 13:52:19 |
286 | 3,923.50 | LSE | 13:53:01 |
177 | 3,923.50 | LSE | 13:53:01 |
188 | 3,923.50 | LSE | 13:53:15 |
116 | 3,923.50 | LSE | 13:53:15 |
364 | 3,925.50 | LSE | 13:54:04 |
427 | 3,925.50 | LSE | 13:54:04 |
155 | 3,925.50 | LSE | 13:54:04 |
447 | 3,926.50 | LSE | 13:55:09 |
456 | 3,926.50 | LSE | 13:55:09 |
464 | 3,930.50 | LSE | 13:57:03 |
470 | 3,930.00 | LSE | 13:57:04 |
751 | 3,929.50 | LSE | 13:57:08 |
472 | 3,928.50 | LSE | 13:57:17 |
468 | 3,928.00 | LSE | 13:57:55 |
72 | 3,928.00 | LSE | 13:57:55 |
377 | 3,928.00 | LSE | 13:57:55 |
383 | 3,928.00 | LSE | 13:57:55 |
191 | 3,928.00 | LSE | 13:58:34 |
210 | 3,928.00 | LSE | 13:58:34 |
101 | 3,929.00 | LSE | 13:59:20 |
300 | 3,929.00 | LSE | 13:59:20 |
64 | 3,930.50 | LSE | 14:00:09 |
364 | 3,930.50 | LSE | 14:00:09 |
396 | 3,932.50 | LSE | 14:01:26 |
402 | 3,933.50 | LSE | 14:01:54 |
550 | 3,932.50 | LSE | 14:01:55 |
498 | 3,933.00 | LSE | 14:01:55 |
40 | 3,933.00 | LSE | 14:01:55 |
393 | 3,933.00 | LSE | 14:01:55 |
431 | 3,932.50 | LSE | 14:02:16 |
16 | 3,932.00 | LSE | 14:02:17 |
406 | 3,932.00 | LSE | 14:02:26 |
560 | 3,931.00 | LSE | 14:04:05 |
611 | 3,930.00 | LSE | 14:04:23 |
458 | 3,929.50 | LSE | 14:05:08 |
49 | 3,929.00 | LSE | 14:05:20 |
406 | 3,929.00 | LSE | 14:05:20 |
107 | 3,928.00 | LSE | 14:05:29 |
536 | 3,930.00 | LSE | 14:06:17 |
397 | 3,929.50 | LSE | 14:07:05 |
544 | 3,929.00 | LSE | 14:07:20 |
308 | 3,928.00 | LSE | 14:07:29 |
150 | 3,928.00 | LSE | 14:07:29 |
418 | 3,928.00 | LSE | 14:07:29 |
353 | 3,929.00 | LSE | 14:09:12 |
189 | 3,929.00 | LSE | 14:09:12 |
326 | 3,930.00 | LSE | 14:10:58 |
140 | 3,930.00 | LSE | 14:10:58 |
525 | 3,930.50 | LSE | 14:11:26 |
10 | 3,930.50 | LSE | 14:11:26 |
415 | 3,930.50 | LSE | 14:11:26 |
15 | 3,929.50 | LSE | 14:11:52 |
329 | 3,929.50 | LSE | 14:11:52 |
150 | 3,929.50 | LSE | 14:11:52 |
890 | 3,930.00 | LSE | 14:11:52 |
160 | 3,928.50 | LSE | 14:11:55 |
252 | 3,928.50 | LSE | 14:11:55 |
42 | 3,928.00 | LSE | 14:12:18 |
363 | 3,928.00 | LSE | 14:12:18 |
42 | 3,928.00 | LSE | 14:12:18 |
929 | 3,937.00 | LSE | 14:15:16 |
623 | 3,936.00 | LSE | 14:15:17 |
311 | 3,935.50 | LSE | 14:15:58 |
154 | 3,935.50 | LSE | 14:15:58 |
468 | 3,934.50 | LSE | 14:16:23 |
150 | 3,935.50 | LSE | 14:18:18 |
418 | 3,935.50 | LSE | 14:18:18 |
444 | 3,936.00 | LSE | 14:18:18 |
548 | 3,936.00 | LSE | 14:18:18 |
417 | 3,935.00 | LSE | 14:19:10 |
438 | 3,934.50 | LSE | 14:19:40 |
439 | 3,934.50 | LSE | 14:20:15 |
428 | 3,935.00 | LSE | 14:20:15 |
432 | 3,935.00 | LSE | 14:20:15 |
431 | 3,935.50 | LSE | 14:21:30 |
464 | 3,936.00 | LSE | 14:21:30 |
449 | 3,935.00 | LSE | 14:21:31 |
438 | 3,936.00 | LSE | 14:22:59 |
133 | 3,936.00 | LSE | 14:22:59 |
245 | 3,936.00 | LSE | 14:22:59 |
469 | 3,935.50 | LSE | 14:23:00 |
415 | 3,935.00 | LSE | 14:24:38 |
408 | 3,935.50 | LSE | 14:25:20 |
383 | 3,935.50 | LSE | 14:25:20 |
406 | 3,935.00 | LSE | 14:26:03 |
454 | 3,934.50 | LSE | 14:26:17 |
410 | 3,934.00 | LSE | 14:26:52 |
160 | 3,935.50 | LSE | 14:28:00 |
150 | 3,935.50 | LSE | 14:28:00 |
119 | 3,935.00 | LSE | 14:28:08 |
183 | 3,935.00 | LSE | 14:28:08 |
75 | 3,935.00 | LSE | 14:28:08 |
75 | 3,935.00 | LSE | 14:28:08 |
394 | 3,935.50 | LSE | 14:30:00 |
22 | 3,936.00 | LSE | 14:30:09 |
156 | 3,936.00 | LSE | 14:30:09 |
163 | 3,936.00 | LSE | 14:30:09 |
150 | 3,935.50 | LSE | 14:30:28 |
230 | 3,935.50 | LSE | 14:30:28 |
392 | 3,935.50 | LSE | 14:30:28 |
150 | 3,935.50 | LSE | 14:30:28 |
334 | 3,935.50 | LSE | 14:30:28 |
335 | 3,935.50 | LSE | 14:30:28 |
399 | 3,935.00 | LSE | 14:30:56 |
257 | 3,934.50 | LSE | 14:30:57 |
174 | 3,934.50 | LSE | 14:30:57 |
444 | 3,934.00 | LSE | 14:32:01 |
709 | 3,936.50 | LSE | 14:33:47 |
513 | 3,936.00 | LSE | 14:33:56 |
73 | 3,936.00 | LSE | 14:33:56 |
382 | 3,937.00 | LSE | 14:34:10 |
465 | 3,936.00 | LSE | 14:34:27 |
392 | 3,936.50 | LSE | 14:34:27 |
400 | 3,942.00 | LSE | 14:37:25 |
379 | 3,942.00 | LSE | 14:37:38 |
150 | 3,942.00 | LSE | 14:37:38 |
379 | 3,941.50 | LSE | 14:37:39 |
287 | 3,941.50 | LSE | 14:37:39 |
112 | 3,941.50 | LSE | 14:37:39 |
400 | 3,941.50 | LSE | 14:38:09 |
145 | 3,941.00 | LSE | 14:39:03 |
261 | 3,941.00 | LSE | 14:39:03 |
548 | 3,940.50 | LSE | 14:39:05 |
36 | 3,939.50 | LSE | 14:39:31 |
179 | 3,939.50 | LSE | 14:39:31 |
54 | 3,939.50 | LSE | 14:39:31 |
155 | 3,939.50 | LSE | 14:39:31 |
13 | 3,939.50 | LSE | 14:39:31 |
413 | 3,939.00 | LSE | 14:39:55 |
439 | 3,940.50 | LSE | 14:42:05 |
204 | 3,942.50 | LSE | 14:42:24 |
435 | 3,942.00 | LSE | 14:42:24 |
150 | 3,942.50 | LSE | 14:42:24 |
435 | 3,942.50 | LSE | 14:42:24 |
228 | 3,941.50 | LSE | 14:42:26 |
233 | 3,941.50 | LSE | 14:42:26 |
311 | 3,944.00 | LSE | 14:43:35 |
141 | 3,944.00 | LSE | 14:43:35 |
93 | 3,945.00 | LSE | 14:44:38 |
248 | 3,945.00 | LSE | 14:44:38 |
316 | 3,945.00 | LSE | 14:44:38 |
470 | 3,945.00 | LSE | 14:44:38 |
299 | 3,944.50 | LSE | 14:44:53 |
105 | 3,944.50 | LSE | 14:44:53 |
44 | 3,944.50 | LSE | 14:44:53 |
457 | 3,944.50 | LSE | 14:44:53 |
388 | 3,943.50 | LSE | 14:45:49 |
282 | 3,948.50 | LSE | 14:47:39 |
100 | 3,948.50 | LSE | 14:47:39 |
128 | 3,948.00 | LSE | 14:47:51 |
475 | 3,948.00 | LSE | 14:47:51 |
405 | 3,948.00 | LSE | 14:47:51 |
211 | 3,950.50 | LSE | 14:49:09 |
171 | 3,950.50 | LSE | 14:49:09 |
410 | 3,951.00 | LSE | 14:49:09 |
796 | 3,951.50 | LSE | 14:49:09 |
101 | 3,952.00 | LSE | 14:49:09 |
427 | 3,952.00 | LSE | 14:49:09 |
428 | 3,951.50 | LSE | 14:50:35 |
416 | 3,951.00 | LSE | 14:51:24 |
189 | 3,953.50 | LSE | 14:53:26 |
263 | 3,953.50 | LSE | 14:53:26 |
113 | 3,953.50 | LSE | 14:53:39 |
314 | 3,953.50 | LSE | 14:53:39 |
71 | 3,954.00 | LSE | 14:53:49 |
96 | 3,955.50 | LSE | 14:54:44 |
499 | 3,955.50 | LSE | 14:54:44 |
38 | 3,955.50 | LSE | 14:54:46 |
377 | 3,955.50 | LSE | 14:54:46 |
688 | 3,955.00 | LSE | 14:55:00 |
523 | 3,956.50 | LSE | 14:55:40 |
561 | 3,956.00 | LSE | 14:55:55 |
540 | 3,956.50 | LSE | 14:56:46 |
524 | 3,956.50 | LSE | 14:56:46 |
249 | 3,957.00 | LSE | 14:58:04 |
66 | 3,957.00 | LSE | 14:58:04 |
150 | 3,957.00 | LSE | 14:58:04 |
382 | 3,956.50 | LSE | 14:58:04 |
444 | 3,956.50 | LSE | 14:58:04 |
470 | 3,956.50 | LSE | 14:58:22 |
441 | 3,957.50 | LSE | 14:59:31 |
90 | 3,957.00 | LSE | 14:59:33 |
353 | 3,957.00 | LSE | 14:59:33 |
408 | 3,958.50 | LSE | 15:00:05 |
139 | 3,960.50 | LSE | 15:00:59 |
193 | 3,959.00 | LSE | 15:01:05 |
126 | 3,959.50 | LSE | 15:01:05 |
100 | 3,959.50 | LSE | 15:01:05 |
213 | 3,959.50 | LSE | 15:01:05 |
28 | 3,959.50 | LSE | 15:01:05 |
90 | 3,960.50 | LSE | 15:01:05 |
323 | 3,960.50 | LSE | 15:01:05 |
210 | 3,960.50 | LSE | 15:01:05 |
105 | 3,960.50 | LSE | 15:01:05 |
381 | 3,960.50 | LSE | 15:01:05 |
149 | 3,960.50 | LSE | 15:01:05 |
93 | 3,960.50 | LSE | 15:01:05 |
194 | 3,959.00 | LSE | 15:01:07 |
178 | 3,958.50 | LSE | 15:02:17 |
99 | 3,958.50 | LSE | 15:02:17 |
104 | 3,958.50 | LSE | 15:02:17 |
20 | 3,958.50 | LSE | 15:02:17 |
93 | 3,957.50 | LSE | 15:02:34 |
43 | 3,957.50 | LSE | 15:02:34 |
282 | 3,957.50 | LSE | 15:02:34 |
20 | 3,960.50 | LSE | 15:04:32 |
395 | 3,960.50 | LSE | 15:04:32 |
20 | 3,960.50 | LSE | 15:04:32 |
486 | 3,959.00 | LSE | 15:04:57 |
169 | 3,960.00 | LSE | 15:04:57 |
286 | 3,960.00 | LSE | 15:04:57 |
459 | 3,960.00 | LSE | 15:04:57 |
239 | 3,959.50 | LSE | 15:05:24 |
150 | 3,959.50 | LSE | 15:05:24 |
455 | 3,959.50 | LSE | 15:05:24 |
448 | 3,960.50 | LSE | 15:07:03 |
413 | 3,960.50 | LSE | 15:07:03 |
445 | 3,960.00 | LSE | 15:07:21 |
59 | 3,961.00 | LSE | 15:09:20 |
163 | 3,961.00 | LSE | 15:09:20 |
200 | 3,961.00 | LSE | 15:09:26 |
609 | 3,961.00 | LSE | 15:09:26 |
389 | 3,960.50 | LSE | 15:09:31 |
460 | 3,960.00 | LSE | 15:10:16 |
550 | 3,961.50 | LSE | 15:11:08 |
468 | 3,961.50 | LSE | 15:11:27 |
519 | 3,961.00 | LSE | 15:11:28 |
72 | 3,961.00 | LSE | 15:11:28 |
87 | 3,960.50 | LSE | 15:11:45 |
302 | 3,960.50 | LSE | 15:11:45 |
89 | 3,960.50 | LSE | 15:11:45 |
175 | 3,960.50 | LSE | 15:11:45 |
192 | 3,960.50 | LSE | 15:11:45 |
455 | 3,961.00 | LSE | 15:13:08 |
741 | 3,962.50 | LSE | 15:15:06 |
855 | 3,962.00 | LSE | 15:15:31 |
649 | 3,961.00 | LSE | 15:15:49 |
450 | 3,960.00 | LSE | 15:15:50 |
447 | 3,959.50 | LSE | 15:16:02 |
461 | 3,922.00 | Turquoise | 11:46:05 |
2 | 3,918.00 | Turquoise | 11:58:53 |
189 | 3,918.00 | Turquoise | 11:58:54 |
10 | 3,918.00 | Turquoise | 11:58:59 |
69 | 3,918.00 | Turquoise | 11:58:59 |
25 | 3,918.00 | Turquoise | 11:58:59 |
122 | 3,918.00 | Turquoise | 11:58:59 |
406 | 3,917.50 | Turquoise | 12:07:27 |
414 | 3,922.00 | Turquoise | 12:22:54 |
308 | 3,925.00 | Turquoise | 12:29:19 |
89 | 3,925.00 | Turquoise | 12:29:19 |
404 | 3,920.00 | Turquoise | 12:43:02 |
277 | 3,914.00 | Turquoise | 12:49:10 |
124 | 3,914.00 | Turquoise | 12:49:10 |
12 | 3,914.00 | Turquoise | 12:49:10 |
56 | 3,911.00 | Turquoise | 13:03:13 |
213 | 3,911.00 | Turquoise | 13:03:13 |
136 | 3,911.00 | Turquoise | 13:03:13 |
26 | 3,911.00 | Turquoise | 13:03:14 |
48 | 3,909.00 | Turquoise | 13:11:55 |
128 | 3,909.50 | Turquoise | 13:13:36 |
262 | 3,909.50 | Turquoise | 13:14:13 |
396 | 3,916.50 | Turquoise | 13:24:16 |
35 | 3,920.00 | Turquoise | 13:30:24 |
420 | 3,923.00 | Turquoise | 13:32:43 |
379 | 3,921.50 | Turquoise | 13:40:27 |
452 | 3,923.50 | Turquoise | 13:49:04 |
1 | 3,929.50 | Turquoise | 13:57:08 |
401 | 3,929.50 | Turquoise | 13:57:08 |
380 | 3,931.00 | Turquoise | 14:04:05 |
435 | 3,930.00 | Turquoise | 14:11:52 |
427 | 3,935.00 | Turquoise | 14:18:24 |
356 | 3,934.50 | Turquoise | 14:26:17 |
18 | 3,934.50 | Turquoise | 14:26:17 |
4 | 3,935.50 | Turquoise | 14:30:28 |
446 | 3,935.50 | Turquoise | 14:30:28 |
85 | 3,936.00 | Turquoise | 14:33:56 |
441 | 3,936.50 | Turquoise | 14:34:27 |
397 | 3,941.50 | Turquoise | 14:37:39 |
423 | 3,942.00 | Turquoise | 14:42:24 |
413 | 3,944.50 | Turquoise | 14:44:53 |
52 | 3,950.50 | Turquoise | 14:49:09 |
159 | 3,950.50 | Turquoise | 14:49:09 |
172 | 3,950.50 | Turquoise | 14:49:14 |
18 | 3,950.50 | Turquoise | 14:49:14 |
52 | 3,956.50 | Turquoise | 14:55:40 |
393 | 3,956.50 | Turquoise | 14:55:40 |
293 | 3,957.50 | Turquoise | 14:59:33 |
128 | 3,957.50 | Turquoise | 14:59:33 |
8 | 3,957.50 | Turquoise | 14:59:33 |
10 | 3,957.50 | Turquoise | 14:59:33 |
383 | 3,960.00 | Turquoise | 15:04:57 |
380 | 3,961.00 | Turquoise | 15:06:53 |
442 | 3,961.50 | Turquoise | 15:11:08 |
431 | 3,962.00 | Turquoise | 15:15:31 |
