Unilever PLC Transaction in Own Shares

RNS Number : 8258A

Unilever PLC

17 March 2025

TRANSACTIONS IN OWN SECURITIES

17 March 2025

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Goldman Sachs International ("the Broker"). The repurchased shares will be held in treasury.

Ordinary Shares

Date of purchase:	14 March 2025

Number of ordinary shares purchased:	677,957

Highest price paid per share:	GBP 45.5600

Lowest price paid per share:	GBP 45.1900

Volume weighted average price paid per share:	GBP 45.3756

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 13 February 2025, as announced on that date.

Following the purchase of these shares, Unilever holds 54,908,932 of its ordinary shares in treasury and has 2,513,638,887 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.3783	484,332
BATS	0.0000	0
Chi-X	45.3686	139,603
Turquoise	45.3698	54,022
Aquis	0.0000	0

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)
488	45.26	TRQX	09:13:30
390	45.26	TRQX	09:13:30
735	45.26	XLON	09:13:30
436	45.26	CHIX	09:13:30
355	45.26	CHIX	09:13:30
810	45.25	TRQX	09:13:53
885	45.25	XLON	09:13:53
862	45.25	CHIX	09:13:53
34	45.24	TRQX	09:13:54
720	45.24	TRQX	09:13:54
847	45.24	XLON	09:13:54
804	45.24	CHIX	09:13:54
215	45.22	XLON	09:18:18
84	45.22	XLON	09:18:18
385	45.25	XLON	09:22:37
350	45.25	XLON	09:23:02
309	45.25	XLON	09:23:52
389	45.26	XLON	09:25:53
307	45.25	XLON	09:26:35
436	45.26	XLON	09:28:54
570	45.29	XLON	09:30:16
296	45.29	CHIX	09:30:16
599	45.31	XLON	09:30:17
315	45.31	CHIX	09:30:17
562	45.30	XLON	09:30:23
378	45.29	XLON	09:30:26
284	45.28	XLON	09:30:49
268	45.29	XLON	09:31:04
262	45.29	CHIX	09:31:15
270	45.28	XLON	09:31:21
283	45.29	XLON	09:32:55
316	45.29	CHIX	09:32:55
403	45.28	XLON	09:33:25
251	45.27	XLON	09:33:26
328	45.27	CHIX	09:33:26
281	45.26	XLON	09:34:21
377	45.25	XLON	09:34:22
316	45.25	CHIX	09:34:22
517	45.27	XLON	09:35:16
468	45.26	XLON	09:35:28
266	45.26	CHIX	09:35:28
163	45.25	XLON	09:36:37
200	45.25	XLON	09:36:37
266	45.25	CHIX	09:36:37
240	45.25	CHIX	09:39:11
15	45.25	CHIX	09:39:11
488	45.24	XLON	09:39:42
255	45.24	CHIX	09:40:10
323	45.23	XLON	09:40:37
134	45.23	XLON	09:40:37
873	45.27	XLON	09:41:37
252	45.27	CHIX	09:41:37
289	45.27	XLON	09:42:36
471	45.27	XLON	09:43:15
105	45.29	CHIX	09:45:16
147	45.29	CHIX	09:45:16
605	45.28	XLON	09:45:34
196	45.28	XLON	09:45:34
256	45.28	CHIX	09:45:34
829	45.27	XLON	09:46:02
748	45.26	XLON	09:47:03
206	45.26	XLON	09:47:03
111	45.26	CHIX	09:47:03
168	45.26	CHIX	09:47:03
271	45.25	XLON	09:47:18
323	45.28	XLON	09:50:02
343	45.28	XLON	09:50:02
286	45.28	CHIX	09:50:02
968	45.32	XLON	09:51:55
663	45.33	XLON	09:52:30
186	45.33	XLON	09:52:30
312	45.33	CHIX	09:52:30
836	45.35	XLON	09:53:23
324	45.35	CHIX	09:53:23
638	45.34	XLON	09:54:37
331	45.34	CHIX	09:54:37
277	45.35	TRQX	09:55:47
683	45.35	XLON	09:55:47
284	45.35	CHIX	09:55:47
277	45.34	TRQX	09:56:31
257	45.34	XLON	09:56:31
305	45.34	XLON	09:56:31
293	45.34	CHIX	09:56:31
264	45.36	TRQX	09:59:03
11	45.36	TRQX	09:59:03
571	45.36	XLON	09:59:03
273	45.36	CHIX	09:59:03
591	45.35	XLON	09:59:19
267	45.35	CHIX	09:59:43
396	45.36	XLON	10:00:05
379	45.38	XLON	10:02:55
273	45.38	CHIX	10:02:55
673	45.39	XLON	10:05:22
350	45.38	XLON	10:05:22
256	45.38	XLON	10:05:22
251	45.39	CHIX	10:05:22
261	45.38	CHIX	10:05:22
397	45.37	XLON	10:06:11
272	45.37	CHIX	10:06:11
264	45.40	TRQX	10:08:55
261	45.40	CHIX	10:08:55
870	45.39	XLON	10:09:06
849	45.38	XLON	10:09:06
279	45.39	CHIX	10:09:06
280	45.38	CHIX	10:09:06
757	45.40	XLON	10:09:46
139	45.40	XLON	10:09:46
319	45.40	CHIX	10:09:46
890	45.39	XLON	10:10:46
572	45.44	XLON	10:13:28
311	45.44	CHIX	10:13:28
257	45.43	TRQX	10:13:56
623	45.43	XLON	10:13:56
37	45.44	XLON	10:14:08
253	45.44	XLON	10:14:08
262	45.44	CHIX	10:14:08
357	45.43	XLON	10:14:31
709	45.42	XLON	10:14:31
100	45.45	CHIX	10:15:32
200	45.45	CHIX	10:15:32
478	45.44	XLON	10:15:45
10	45.45	CHIX	10:15:45
574	45.43	XLON	10:15:51
2	45.43	TRQX	10:16:27
28	45.43	TRQX	10:16:27
38	45.42	XLON	10:16:42
245	45.42	XLON	10:16:42
269	45.42	CHIX	10:16:42
66	45.42	CHIX	10:16:42
287	45.42	CHIX	10:18:00
2	45.42	XLON	10:20:11
500	45.42	XLON	10:20:14
455	45.42	XLON	10:20:14
286	45.42	CHIX	10:20:14
286	45.41	TRQX	10:20:55
323	45.41	XLON	10:20:55
284	45.41	XLON	10:20:55
268	45.40	XLON	10:21:41
351	45.40	XLON	10:21:41
223	45.39	TRQX	10:22:05
5	45.39	TRQX	10:22:05
286	45.40	CHIX	10:22:51
6	45.42	CHIX	10:23:48
17	45.42	XLON	10:23:51
438	45.42	XLON	10:23:51
269	45.42	CHIX	10:23:51
4	45.42	XLON	10:24:30
401	45.42	XLON	10:24:30
280	45.42	CHIX	10:24:30
800	45.48	XLON	10:27:06
50	45.48	XLON	10:27:06
510	45.48	TRQX	10:27:35
7	45.47	XLON	10:27:39
727	45.47	XLON	10:27:39
219	45.47	CHIX	10:27:39
35	45.47	CHIX	10:27:39
121	45.49	XLON	10:28:34
780	45.49	XLON	10:28:40
258	45.49	CHIX	10:28:40
837	45.49	XLON	10:29:40
216	45.49	XLON	10:30:14
273	45.49	CHIX	10:30:14
5	45.49	XLON	10:30:36
285	45.49	XLON	10:30:36
525	45.50	TRQX	10:31:15
610	45.50	XLON	10:31:15
302	45.49	XLON	10:31:15
75	45.49	CHIX	10:31:15
193	45.49	CHIX	10:31:15
436	45.50	XLON	10:31:50
357	45.50	TRQX	10:32:34
68	45.50	TRQX	10:32:34
446	45.49	XLON	10:32:34
266	45.49	CHIX	10:32:34
453	45.48	TRQX	10:34:00
460	45.48	XLON	10:34:00
475	45.49	XLON	10:35:36
416	45.49	XLON	10:35:36
571	45.49	CHIX	10:35:36
976	45.48	XLON	10:35:58
6	45.51	XLON	10:37:32
2	45.51	XLON	10:37:32
84	45.51	CHIX	10:37:32
983	45.51	XLON	10:37:47
482	45.51	CHIX	10:37:47
5	45.52	XLON	10:38:29
2	45.52	XLON	10:38:33
560	45.56	XLON	10:39:48
400	45.56	XLON	10:39:48
430	45.56	CHIX	10:39:48
378	45.56	TRQX	10:39:50
495	45.56	CHIX	10:39:50
1,004	45.56	XLON	10:39:51
954	45.55	XLON	10:39:55
479	45.54	TRQX	10:40:00
310	45.54	XLON	10:40:00
634	45.54	XLON	10:40:00
957	45.53	XLON	10:40:08
328	45.53	CHIX	10:40:08
514	45.52	TRQX	10:40:20
994	45.52	XLON	10:40:20
337	45.52	TRQX	10:40:44
323	45.53	XLON	10:40:59
386	45.53	XLON	10:40:59
491	45.53	CHIX	10:40:59
262	45.53	XLON	10:41:10
191	45.53	CHIX	10:41:10
125	45.53	CHIX	10:41:10
300	45.53	CHIX	10:41:16
611	45.52	XLON	10:41:39
329	45.54	XLON	10:42:41
253	45.54	TRQX	10:42:44
448	45.54	XLON	10:42:44
2	45.53	XLON	10:42:46
323	45.53	XLON	10:42:46
213	45.53	XLON	10:42:46
312	45.53	CHIX	10:42:46
340	45.52	TRQX	10:42:58
795	45.52	XLON	10:42:58
384	45.53	XLON	10:44:58
126	45.53	XLON	10:44:58
303	45.53	CHIX	10:44:58
252	45.53	TRQX	10:45:05
323	45.52	XLON	10:45:23
231	45.52	XLON	10:45:23
142	45.52	XLON	10:45:25
148	45.52	XLON	10:45:25
284	45.52	XLON	10:46:00
658	45.51	XLON	10:46:07
459	45.51	CHIX	10:46:07
279	45.50	XLON	10:46:14
288	45.50	CHIX	10:46:19
284	45.52	XLON	10:47:01
341	45.52	CHIX	10:47:01
294	45.51	XLON	10:47:05
33	45.50	CHIX	10:47:41
296	45.50	XLON	10:47:50
4	45.50	CHIX	10:47:56
291	45.50	CHIX	10:47:56
296	45.49	XLON	10:48:06
290	45.49	XLON	10:48:25
323	45.50	XLON	10:50:25
31	45.50	XLON	10:50:25
312	45.50	CHIX	10:50:25
2	45.49	XLON	10:50:53
277	45.49	XLON	10:50:53
259	45.50	TRQX	10:51:04
371	45.50	XLON	10:51:04
361	45.49	XLON	10:51:04
355	45.48	XLON	10:51:04
295	45.50	CHIX	10:51:04
284	45.48	CHIX	10:51:04
546	45.50	XLON	10:51:34
261	45.50	CHIX	10:51:34
256	45.49	TRQX	10:51:39
472	45.49	XLON	10:51:39
315	45.49	XLON	10:52:00
454	45.48	XLON	10:52:12
254	45.48	CHIX	10:52:12
2	45.47	XLON	10:52:13
80	45.47	XLON	10:52:16
227	45.47	XLON	10:52:16
371	45.46	XLON	10:52:25
255	45.46	XLON	10:52:48
72	45.46	XLON	10:52:48
251	45.45	TRQX	10:53:20
302	45.45	CHIX	10:53:20
283	45.46	XLON	10:56:02
124	45.46	CHIX	10:56:02
187	45.46	CHIX	10:56:02
275	45.43	XLON	10:57:28
289	45.43	CHIX	10:57:28
284	45.42	TRQX	10:57:45
267	45.41	XLON	10:57:45
301	45.41	CHIX	10:57:45
995	45.44	XLON	10:59:16
265	45.43	TRQX	10:59:35
57	45.43	CHIX	10:59:35
466	45.43	CHIX	10:59:35
994	45.42	XLON	11:00:11
254	45.41	TRQX	11:00:18
511	45.41	CHIX	11:00:18
263	45.38	TRQX	11:00:55
285	45.39	XLON	11:00:55
289	45.39	CHIX	11:00:55
131	45.39	TRQX	11:02:10
138	45.39	TRQX	11:02:10
242	45.38	XLON	11:02:53
749	45.38	XLON	11:02:53
470	45.38	CHIX	11:02:53
945	45.38	XLON	11:03:12
391	45.38	CHIX	11:03:12
983	45.38	XLON	11:04:16
299	45.38	CHIX	11:04:16
340	45.36	XLON	11:05:12
357	45.36	XLON	11:05:12
204	45.36	XLON	11:05:12
78	45.36	XLON	11:05:12
405	45.36	CHIX	11:05:12
272	45.35	TRQX	11:06:26
993	45.35	XLON	11:06:26
297	45.35	CHIX	11:06:26
893	45.35	XLON	11:07:20
272	45.35	CHIX	11:07:20
19	45.34	TRQX	11:07:46
238	45.34	TRQX	11:07:46
970	45.35	XLON	11:08:01
315	45.36	TRQX	11:08:36
951	45.39	XLON	11:09:15
484	45.39	CHIX	11:09:15
995	45.37	XLON	11:09:25
498	45.37	CHIX	11:09:26
957	45.37	XLON	11:10:13
928	45.37	XLON	11:11:48
252	45.37	CHIX	11:11:48
340	45.35	XLON	11:13:34
628	45.35	XLON	11:13:34
350	45.35	CHIX	11:13:34
259	45.35	TRQX	11:15:31
323	45.34	XLON	11:16:04
496	45.34	XLON	11:16:04
270	45.34	CHIX	11:16:04
221	45.32	XLON	11:17:55
726	45.32	XLON	11:17:55
92	45.32	CHIX	11:17:55
243	45.32	CHIX	11:17:55
346	45.36	TRQX	11:19:50
719	45.36	XLON	11:19:50
260	45.36	CHIX	11:19:50
330	45.37	XLON	11:21:21
269	45.37	CHIX	11:21:21
2	45.38	XLON	11:24:04
850	45.38	XLON	11:24:04
263	45.38	CHIX	11:24:04
270	45.38	TRQX	11:24:44
562	45.36	XLON	11:25:21
266	45.36	CHIX	11:25:21
323	45.36	XLON	11:26:27
322	45.36	XLON	11:26:27
272	45.36	CHIX	11:26:27
32	45.36	CHIX	11:29:52
218	45.36	XLON	11:29:54
328	45.36	XLON	11:29:54
241	45.36	CHIX	11:29:54
222	45.37	TRQX	11:31:08
29	45.37	TRQX	11:31:08
294	45.37	XLON	11:31:08
228	45.37	CHIX	11:31:08
52	45.37	CHIX	11:31:08
304	45.38	TRQX	11:33:26
1,000	45.38	XLON	11:33:26
400	45.38	CHIX	11:33:26
254	45.36	XLON	11:36:30
723	45.36	XLON	11:36:30
52	45.39	TRQX	11:37:52
988	45.39	XLON	11:37:52
5	45.39	TRQX	11:37:55
201	45.39	TRQX	11:37:55
108	45.40	CHIX	11:39:00
436	45.40	CHIX	11:39:01
32	45.40	CHIX	11:39:01
128	45.40	TRQX	11:40:45
123	45.40	TRQX	11:41:10
193	45.39	XLON	11:41:34
353	45.40	CHIX	11:42:19
2	45.40	CHIX	11:42:19
1	45.40	CHIX	11:42:19
124	45.40	CHIX	11:42:19
242	45.39	XLON	11:43:55
540	45.39	XLON	11:43:55
2	45.39	XLON	11:45:38
959	45.39	XLON	11:45:38
175	45.40	CHIX	11:47:16
809	45.41	XLON	11:48:33
38	45.41	XLON	11:48:33
154	45.40	CHIX	11:48:40
283	45.41	TRQX	11:51:25
114	45.41	XLON	11:51:25
432	45.41	XLON	11:51:25
263	45.41	CHIX	11:51:25
265	45.41	XLON	11:52:29
279	45.41	XLON	11:52:39
300	45.40	CHIX	11:53:17
1	45.40	CHIX	11:53:17
120	45.40	CHIX	11:55:09
144	45.40	CHIX	11:55:09
956	45.39	XLON	11:56:06
2	45.39	XLON	11:58:43
716	45.39	XLON	11:58:43
312	45.39	XLON	12:00:15
269	45.40	XLON	12:01:33
27	45.40	XLON	12:01:33
289	45.40	TRQX	12:01:35
273	45.40	CHIX	12:01:35
208	45.39	XLON	12:03:52
80	45.39	XLON	12:03:52
282	45.40	CHIX	12:03:52
432	45.40	XLON	12:04:25
336	45.40	XLON	12:04:25
549	45.38	CHIX	12:05:07
339	45.37	XLON	12:05:36
622	45.37	XLON	12:05:36
294	45.38	TRQX	12:09:50
870	45.39	XLON	12:11:10
411	45.38	CHIX	12:12:30
487	45.38	CHIX	12:14:25
261	45.38	CHIX	12:15:04
87	45.38	CHIX	12:15:13
267	45.38	CHIX	12:16:45
506	45.37	XLON	12:17:13
889	45.37	XLON	12:19:05
311	45.36	CHIX	12:19:20
770	45.36	XLON	12:19:54
377	45.36	CHIX	12:19:54
866	45.37	XLON	12:20:26
304	45.37	CHIX	12:20:38
523	45.37	XLON	12:21:59
286	45.38	TRQX	12:24:15
286	45.38	CHIX	12:24:15
243	45.37	XLON	12:24:17
327	45.38	CHIX	12:35:10
293	45.38	TRQX	12:35:13
956	45.38	XLON	12:35:13
3	45.38	CHIX	12:35:30
570	45.38	CHIX	12:35:30
77	45.37	TRQX	12:35:42
202	45.37	TRQX	12:35:43
170	45.38	XLON	12:36:21
510	45.38	XLON	12:36:21
103	45.38	XLON	12:36:21
175	45.38	XLON	12:36:21
12	45.38	XLON	12:36:21
364	45.38	XLON	12:36:21
291	45.38	XLON	12:39:28
51	45.38	XLON	12:40:34
136	45.38	XLON	12:40:34
165	45.38	XLON	12:40:34
51	45.35	TRQX	12:41:40
64	45.35	TRQX	12:41:40
597	45.36	XLON	12:41:40
620	45.36	XLON	12:41:40
121	45.37	XLON	12:41:40
620	45.37	XLON	12:41:40
193	45.37	XLON	12:41:40
134	45.37	XLON	12:41:40
277	45.36	CHIX	12:41:40
203	45.35	TRQX	12:41:42
121	45.35	TRQX	12:41:43
316	45.37	TRQX	12:42:20
131	45.37	XLON	12:42:20
139	45.37	XLON	12:42:20
110	45.37	XLON	12:42:20
2,000	45.37	XLON	12:42:21
94	45.37	XLON	12:42:21
635	45.38	XLON	12:44:20
358	45.38	XLON	12:44:29
141	45.38	XLON	12:44:36
110	45.38	XLON	12:44:36
250	45.38	CHIX	12:45:09
710	45.38	CHIX	12:45:09
992	45.38	XLON	12:46:29
252	45.37	TRQX	12:46:50
172	45.39	XLON	12:49:56
171	45.39	XLON	12:49:56
1,751	45.39	XLON	12:49:56
260	45.39	TRQX	12:50:03
323	45.38	XLON	12:53:27
678	45.38	XLON	12:53:27
962	45.38	CHIX	12:53:27
251	45.37	TRQX	12:54:38
46	45.35	TRQX	12:55:30
103	45.35	TRQX	12:55:30
987	45.36	XLON	12:55:30
944	45.36	CHIX	12:55:30
300	45.34	XLON	12:55:31
262	45.34	CHIX	12:55:32
280	45.33	TRQX	12:56:23
133	45.32	TRQX	12:57:32
124	45.32	TRQX	12:57:32
478	45.31	XLON	12:57:54
458	45.31	XLON	12:57:54
976	45.32	XLON	12:58:35
111	45.31	CHIX	13:00:04
765	45.31	CHIX	13:00:05
145	45.32	CHIX	13:00:21
122	45.32	CHIX	13:00:26
266	45.32	TRQX	13:00:56
552	45.32	CHIX	13:00:56
195	45.31	XLON	13:00:57
340	45.31	XLON	13:01:05
438	45.31	XLON	13:01:05
367	45.30	CHIX	13:02:20
253	45.30	TRQX	13:06:03
263	45.30	CHIX	13:06:13
134	45.30	CHIX	13:06:30
903	45.29	XLON	13:06:31
430	45.28	CHIX	13:07:33
203	45.28	CHIX	13:09:14
565	45.28	XLON	13:10:13
192	45.28	XLON	13:10:13
180	45.28	XLON	13:10:13
455	45.28	CHIX	13:10:13
264	45.27	TRQX	13:11:06
210	45.27	XLON	13:11:06
705	45.27	XLON	13:11:06
309	45.27	TRQX	13:12:03
484	45.27	CHIX	13:12:03
319	45.26	TRQX	13:12:48
620	45.26	XLON	13:12:48
122	45.26	XLON	13:12:48
470	45.26	XLON	13:12:48
117	45.26	XLON	13:12:48
620	45.27	XLON	13:12:48
129	45.27	XLON	13:12:48
16	45.27	XLON	13:12:48
2,000	45.26	XLON	13:12:49
33	45.26	XLON	13:12:49
980	45.26	XLON	13:13:01
352	45.26	TRQX	13:13:38
352	45.25	CHIX	13:13:44
427	45.24	TRQX	13:14:54
640	45.24	XLON	13:14:54
300	45.23	CHIX	13:14:54
23	45.23	CHIX	13:14:54
11	45.22	XLON	13:15:20
738	45.22	XLON	13:15:20
161	45.21	CHIX	13:15:32
505	45.21	CHIX	13:15:32
8	45.21	XLON	13:15:44
342	45.23	TRQX	13:16:00
981	45.23	XLON	13:16:00
139	45.22	XLON	13:16:30
112	45.22	XLON	13:16:30
527	45.22	CHIX	13:16:30
296	45.22	TRQX	13:17:13
1	45.22	TRQX	13:17:22
127	45.22	XLON	13:17:29
32	45.22	XLON	13:17:29
127	45.22	XLON	13:17:29
134	45.24	XLON	13:18:12
727	45.24	CHIX	13:18:12
620	45.24	XLON	13:18:28
200	45.24	XLON	13:18:28
91	45.24	XLON	13:18:28
280	45.24	XLON	13:18:28
159	45.24	XLON	13:18:28
251	45.25	XLON	13:19:03
369	45.25	XLON	13:19:04
514	45.25	XLON	13:19:04
17	45.25	XLON	13:19:04
2	45.24	TRQX	13:20:07
300	45.24	TRQX	13:20:07
204	45.23	XLON	13:20:07
402	45.24	CHIX	13:20:07
776	45.23	XLON	13:21:59
452	45.24	CHIX	13:21:59
100	45.22	CHIX	13:22:08
529	45.22	CHIX	13:22:35
971	45.21	XLON	13:23:42
261	45.22	TRQX	13:25:25
373	45.22	CHIX	13:25:25
941	45.21	XLON	13:26:27
197	45.22	XLON	13:27:11
761	45.22	XLON	13:27:11
292	45.21	TRQX	13:27:35
75	45.22	CHIX	13:29:05
966	45.22	XLON	13:29:41
776	45.22	XLON	13:29:41
162	45.22	XLON	13:29:41
156	45.22	XLON	13:29:41
125	45.22	XLON	13:29:41
159	45.22	XLON	13:29:41
158	45.22	XLON	13:29:41
2	45.22	XLON	13:29:41
269	45.22	XLON	13:29:41
514	45.22	CHIX	13:29:41
286	45.24	TRQX	13:30:01
20	45.23	XLON	13:30:01
190	45.23	XLON	13:30:01
776	45.23	XLON	13:30:01
129	45.23	XLON	13:30:01
149	45.23	XLON	13:30:01
530	45.24	XLON	13:30:01
368	45.24	XLON	13:30:01
35	45.24	XLON	13:30:01
437	45.24	CHIX	13:30:01
288	45.23	TRQX	13:30:05
154	45.22	TRQX	13:30:07
1,001	45.22	XLON	13:30:07
448	45.22	CHIX	13:30:07
997	45.23	XLON	13:30:16
327	45.23	CHIX	13:30:16
131	45.22	TRQX	13:30:18
100	45.23	XLON	13:30:32
854	45.23	XLON	13:30:32
277	45.22	CHIX	13:30:47
948	45.21	XLON	13:31:02
284	45.20	TRQX	13:31:20
285	45.19	TRQX	13:31:20
404	45.21	TRQX	13:31:20
989	45.19	XLON	13:31:20
776	45.20	XLON	13:31:20
230	45.20	XLON	13:31:20
159	45.20	XLON	13:31:20
122	45.20	XLON	13:31:20
5	45.20	XLON	13:31:20
252	45.20	XLON	13:31:20
128	45.20	XLON	13:31:20
422	45.20	XLON	13:31:20
934	45.21	XLON	13:31:20
370	45.20	CHIX	13:31:20
83	45.21	XLON	13:31:21
130	45.21	XLON	13:31:21
103	45.21	XLON	13:31:21
212	45.20	CHIX	13:31:21
161	45.21	XLON	13:31:22
90	45.21	XLON	13:31:22
373	45.22	TRQX	13:31:29
935	45.22	XLON	13:31:29
863	45.22	CHIX	13:31:29
234	45.21	TRQX	13:31:34
136	45.21	TRQX	13:31:34
141	45.21	XLON	13:31:34
117	45.21	XLON	13:31:34
117	45.21	XLON	13:31:34
316	45.20	TRQX	13:31:37
49	45.20	XLON	13:31:37
946	45.20	XLON	13:31:37
97	45.20	CHIX	13:31:37
213	45.20	CHIX	13:31:37
11	45.19	TRQX	13:31:52
7	45.19	TRQX	13:31:56
12	45.19	TRQX	13:31:56
7	45.19	TRQX	13:31:56
11	45.19	TRQX	13:31:56
222	45.19	TRQX	13:32:26
259	45.28	TRQX	13:34:09
221	45.28	XLON	13:34:09
760	45.28	XLON	13:34:09
933	45.29	CHIX	13:34:41
977	45.28	XLON	13:34:42
784	45.27	CHIX	13:34:53
731	45.26	XLON	13:35:06
2	45.26	XLON	13:35:06
211	45.26	XLON	13:35:06
919	45.25	CHIX	13:35:28
973	45.24	XLON	13:35:29
252	45.27	TRQX	13:37:45
1	45.31	TRQX	13:39:23
257	45.31	TRQX	13:39:23
279	45.32	TRQX	13:40:00
970	45.32	XLON	13:40:00
78	45.32	CHIX	13:40:00
517	45.32	CHIX	13:40:00
256	45.33	TRQX	13:41:31
360	45.32	XLON	13:41:51
8	45.34	XLON	13:42:15
960	45.34	XLON	13:42:17
625	45.32	XLON	13:42:47
436	45.32	CHIX	13:42:47
340	45.35	XLON	13:43:40
591	45.35	XLON	13:43:40
506	45.34	CHIX	13:43:40
308	45.36	TRQX	13:44:46
985	45.35	XLON	13:46:31
10	45.35	CHIX	13:46:31
391	45.35	CHIX	13:46:31
491	45.34	CHIX	13:47:12
501	45.33	XLON	13:47:45
160	45.33	XLON	13:47:45
307	45.33	XLON	13:47:45
312	45.33	TRQX	13:48:35
56	45.32	CHIX	13:48:35
404	45.33	CHIX	13:49:02
558	45.33	XLON	13:49:42
65	45.33	XLON	13:49:42
966	45.32	XLON	13:50:04
1,003	45.30	XLON	13:50:53
678	45.30	CHIX	13:50:53
999	45.28	XLON	13:51:56
338	45.28	CHIX	13:51:56
274	45.29	XLON	13:52:18
340	45.29	XLON	13:52:18
374	45.29	XLON	13:52:18
429	45.30	XLON	13:52:45
541	45.30	XLON	13:52:45
139	45.31	CHIX	13:53:03
132	45.31	CHIX	13:53:03
954	45.30	XLON	13:53:09
107	45.31	TRQX	13:53:36
58	45.31	TRQX	13:53:36
146	45.31	TRQX	13:53:36
155	45.31	CHIX	13:54:06
279	45.31	XLON	13:54:08
664	45.31	XLON	13:54:08
155	45.31	CHIX	13:54:08
938	45.30	XLON	13:54:41
305	45.31	TRQX	13:55:12
293	45.31	CHIX	13:55:12
136	45.33	XLON	13:55:32
166	45.34	XLON	13:55:35
85	45.34	XLON	13:55:35
1,004	45.34	XLON	13:57:38
305	45.34	CHIX	13:57:38
840	45.32	XLON	13:58:38
148	45.32	XLON	13:58:38
303	45.32	CHIX	13:58:38
322	45.30	TRQX	14:00:00
970	45.32	XLON	14:00:00
998	45.30	XLON	14:00:00
200	45.29	CHIX	14:00:00
209	45.31	CHIX	14:00:03
100	45.31	CHIX	14:00:03
984	45.32	XLON	14:00:05
200	45.31	XLON	14:00:05
145	45.32	XLON	14:00:05
100	45.32	XLON	14:00:05
306	45.32	XLON	14:00:05
35	45.31	CHIX	14:00:05
80	45.29	CHIX	14:00:05
12	45.29	CHIX	14:00:05
100	45.29	CHIX	14:00:05
34	45.31	CHIX	14:00:05
200	45.31	CHIX	14:00:05
18	45.31	CHIX	14:00:05
401	45.32	XLON	14:00:08
252	45.33	CHIX	14:00:08
365	45.30	TRQX	14:00:13
559	45.32	XLON	14:00:13
170	45.30	XLON	14:00:13
38	45.30	XLON	14:00:13
349	45.30	XLON	14:00:13
114	45.30	XLON	14:00:13
18	45.30	XLON	14:00:13
303	45.30	XLON	14:00:13
273	45.31	CHIX	14:00:13
268	45.32	CHIX	14:00:17
239	45.31	XLON	14:00:19
267	45.32	CHIX	14:00:19
933	45.35	XLON	14:00:27
150	45.33	XLON	14:00:27
27	45.33	XLON	14:00:27
11	45.33	XLON	14:00:27
24	45.33	XLON	14:00:27
23	45.33	XLON	14:00:27
439	45.35	CHIX	14:00:27
746	45.33	XLON	14:00:35
269	45.38	TRQX	14:02:13
980	45.37	XLON	14:02:13
70	45.38	CHIX	14:02:13
253	45.38	CHIX	14:02:13
266	45.36	CHIX	14:02:14
299	45.37	CHIX	14:02:33
12	45.39	XLON	14:03:15
931	45.39	XLON	14:03:15
253	45.39	CHIX	14:03:15
99	45.37	XLON	14:03:32
831	45.37	XLON	14:03:32
936	45.38	XLON	14:04:06
257	45.38	TRQX	14:04:31
222	45.38	XLON	14:04:31
773	45.38	XLON	14:04:31
261	45.38	CHIX	14:04:31
251	45.38	CHIX	14:05:19
855	45.37	XLON	14:05:31
55	45.41	XLON	14:08:20
40	45.41	XLON	14:08:24
221	45.41	XLON	14:08:25
656	45.41	XLON	14:08:25
253	45.40	CHIX	14:09:15
883	45.39	XLON	14:09:31
265	45.39	TRQX	14:09:37
264	45.38	CHIX	14:09:41
566	45.37	XLON	14:10:03
45	45.36	XLON	14:10:10
336	45.36	XLON	14:10:10
41	45.37	XLON	14:11:08
340	45.37	XLON	14:11:08
231	45.37	XLON	14:11:08
276	45.35	CHIX	14:11:50
905	45.34	XLON	14:11:53
27	45.32	XLON	14:12:16
647	45.32	XLON	14:12:16
3	45.33	TRQX	14:13:00
316	45.33	TRQX	14:13:00
254	45.33	CHIX	14:13:00
43	45.32	XLON	14:13:57
14	45.32	XLON	14:14:28
13	45.32	XLON	14:14:28
544	45.32	XLON	14:14:28
296	45.34	XLON	14:17:21
337	45.34	XLON	14:17:21
252	45.34	XLON	14:17:21
255	45.33	CHIX	14:17:38
6	45.33	CHIX	14:17:38
257	45.33	CHIX	14:19:23
789	45.32	XLON	14:19:35
255	45.34	TRQX	14:20:59
996	45.34	XLON	14:20:59
98	45.34	XLON	14:21:49
905	45.34	XLON	14:21:49
51	45.34	XLON	14:23:48
953	45.34	XLON	14:23:48
133	45.34	XLON	14:25:56
825	45.34	XLON	14:26:15
28	45.34	XLON	14:26:15
407	45.35	CHIX	14:27:21
243	45.35	CHIX	14:27:21
19	45.34	XLON	14:28:12
323	45.34	XLON	14:28:12
341	45.34	XLON	14:28:12
260	45.34	XLON	14:28:12
280	45.34	TRQX	14:28:13
178	45.36	XLON	14:29:14
118	45.36	XLON	14:29:14
138	45.36	XLON	14:29:14
776	45.36	XLON	14:29:37
118	45.36	XLON	14:29:37
563	45.36	XLON	14:29:37
160	45.36	XLON	14:29:37
148	45.36	XLON	14:29:37
218	45.36	XLON	14:29:37
44	45.35	XLON	14:29:55
913	45.35	XLON	14:29:55
435	45.35	CHIX	14:29:55
205	45.35	CHIX	14:29:55
168	45.35	TRQX	14:30:21
114	45.35	TRQX	14:30:42
983	45.34	XLON	14:30:44
251	45.36	XLON	14:31:09
928	45.35	XLON	14:31:29
277	45.36	TRQX	14:32:08
968	45.36	XLON	14:33:48
828	45.36	XLON	14:33:48
311	45.36	XLON	14:33:56
654	45.36	XLON	14:33:56
776	45.36	XLON	14:34:05
942	45.36	XLON	14:34:05
194	45.36	XLON	14:34:05
50	45.36	XLON	14:34:05
965	45.36	XLON	14:34:05
97	45.40	XLON	14:34:39
323	45.40	XLON	14:34:40
563	45.40	XLON	14:34:40
280	45.41	TRQX	14:35:19
880	45.41	CHIX	14:35:19
185	45.40	XLON	14:35:38
788	45.40	XLON	14:35:38
261	45.39	TRQX	14:36:10
898	45.39	CHIX	14:36:10
972	45.38	XLON	14:36:38
592	45.39	CHIX	14:36:38
685	45.37	CHIX	14:36:50
340	45.36	XLON	14:37:02
649	45.36	XLON	14:37:02
990	45.36	XLON	14:37:52
270	45.36	CHIX	14:37:52
84	45.35	TRQX	14:39:50
47	45.35	TRQX	14:39:50
3	45.35	TRQX	14:40:09
2	45.35	TRQX	14:40:09
2	45.35	TRQX	14:40:09
156	45.35	TRQX	14:40:11
174	45.34	XLON	14:40:15
323	45.34	XLON	14:40:15
456	45.34	XLON	14:40:15
302	45.34	CHIX	14:40:15
94	45.34	XLON	14:41:03
500	45.34	XLON	14:41:03
100	45.34	XLON	14:41:03
200	45.34	XLON	14:41:03
45	45.34	XLON	14:41:03
463	45.32	CHIX	14:41:39
988	45.33	XLON	14:41:54
163	45.32	TRQX	14:43:34
2	45.32	TRQX	14:43:35
2	45.32	TRQX	14:43:42
2	45.32	TRQX	14:43:44
90	45.32	TRQX	14:43:44
6	45.31	XLON	14:44:57
8	45.31	XLON	14:45:02
955	45.31	XLON	14:45:10
271	45.31	CHIX	14:45:10
193	45.29	XLON	14:45:31
335	45.29	XLON	14:45:31
251	45.29	CHIX	14:45:31
999	45.30	XLON	14:45:59
560	45.29	CHIX	14:46:05
299	45.28	XLON	14:46:35
3	45.28	XLON	14:46:35
593	45.28	XLON	14:46:35
273	45.29	CHIX	14:47:09
104	45.29	CHIX	14:47:10
160	45.29	CHIX	14:47:10
968	45.28	XLON	14:47:11
499	45.30	XLON	14:48:21
430	45.30	XLON	14:48:21
295	45.31	TRQX	14:48:47
738	45.31	CHIX	14:48:47
911	45.30	XLON	14:48:48
980	45.32	XLON	14:49:33
420	45.32	XLON	14:50:03
523	45.32	XLON	14:50:03
176	45.32	TRQX	14:50:07
109	45.32	TRQX	14:50:07
517	45.31	CHIX	14:50:50
396	45.32	XLON	14:51:13
564	45.32	XLON	14:51:13
269	45.32	TRQX	14:51:52
419	45.32	CHIX	14:51:52
234	45.35	XLON	14:53:00
263	45.34	TRQX	14:53:02
132	45.35	XLON	14:53:02
946	45.34	XLON	14:53:02
376	45.34	CHIX	14:53:02
275	45.34	CHIX	14:53:02
279	45.34	TRQX	14:53:30
972	45.34	XLON	14:53:30
37	45.32	XLON	14:54:40
888	45.32	XLON	14:54:40
441	45.32	CHIX	14:54:40
99	45.32	XLON	14:57:37
771	45.32	XLON	14:57:37
105	45.32	XLON	14:57:37
327	45.31	TRQX	14:58:21
542	45.33	XLON	15:00:01
81	45.33	XLON	15:00:01
123	45.33	XLON	15:00:01
623	45.33	XLON	15:00:01
486	45.32	XLON	15:00:03
218	45.32	XLON	15:00:03
268	45.32	XLON	15:00:03
253	45.32	TRQX	15:00:05
983	45.32	XLON	15:00:26
751	45.35	XLON	15:01:15
112	45.35	XLON	15:01:15
191	45.35	XLON	15:01:15
188	45.35	XLON	15:01:15
377	45.35	XLON	15:01:15
529	45.35	XLON	15:01:15
104	45.35	XLON	15:01:15
436	45.35	CHIX	15:01:17
493	45.35	CHIX	15:01:17
29	45.35	TRQX	15:01:49
222	45.35	TRQX	15:01:49
199	45.34	XLON	15:01:49
323	45.34	XLON	15:01:51
458	45.34	XLON	15:01:51
566	45.33	CHIX	15:01:53
422	45.33	CHIX	15:01:53
28	45.32	XLON	15:02:29
926	45.32	XLON	15:02:29
616	45.31	CHIX	15:02:57
253	45.31	TRQX	15:03:35
70	45.31	CHIX	15:04:17
527	45.31	CHIX	15:04:17
912	45.30	XLON	15:04:20
340	45.28	XLON	15:04:55
605	45.28	XLON	15:04:55
6	45.28	CHIX	15:04:55
804	45.28	CHIX	15:04:55
941	45.27	XLON	15:05:43
558	45.25	XLON	15:05:55
393	45.25	XLON	15:05:55
500	45.26	CHIX	15:05:55
25	45.26	CHIX	15:05:55
304	45.26	TRQX	15:07:38
953	45.26	XLON	15:07:38
223	45.27	CHIX	15:07:38
38	45.27	CHIX	15:07:38
945	45.27	XLON	15:08:48
438	45.29	XLON	15:10:26
163	45.29	XLON	15:10:26
394	45.29	XLON	15:10:26
75	45.30	CHIX	15:10:41
608	45.30	CHIX	15:11:10
261	45.29	TRQX	15:11:14
781	45.29	XLON	15:11:14
155	45.29	XLON	15:11:14
484	45.28	CHIX	15:11:14
776	45.29	XLON	15:12:41
550	45.29	XLON	15:12:41
270	45.29	XLON	15:12:41
118	45.29	XLON	15:12:41
142	45.29	XLON	15:12:41
292	45.28	TRQX	15:14:24
73	45.28	CHIX	15:14:24
627	45.28	CHIX	15:14:24
218	45.29	XLON	15:14:37
184	45.29	XLON	15:14:37
127	45.29	XLON	15:14:37
63	45.29	XLON	15:14:37
137	45.29	XLON	15:14:37
192	45.29	XLON	15:14:37
140	45.29	XLON	15:14:37
134	45.29	XLON	15:14:37
153	45.29	XLON	15:14:38
938	45.29	XLON	15:14:38
175	45.29	XLON	15:15:19
782	45.29	XLON	15:15:19
425	45.31	XLON	15:17:00
560	45.31	XLON	15:17:00
250	45.31	XLON	15:17:47
230	45.31	XLON	15:17:47
518	45.31	XLON	15:17:47
144	45.31	XLON	15:19:07
61	45.31	XLON	15:19:07
732	45.31	XLON	15:19:07
109	45.30	TRQX	15:19:27
148	45.30	TRQX	15:19:27
605	45.30	CHIX	15:19:27
628	45.31	XLON	15:19:55
743	45.31	CHIX	15:19:55
85	45.30	TRQX	15:19:56
776	45.30	XLON	15:19:56
124	45.30	XLON	15:19:56
195	45.30	XLON	15:19:56
178	45.30	XLON	15:19:56
306	45.30	XLON	15:19:56
190	45.30	XLON	15:19:56
166	45.30	XLON	15:19:56
159	45.30	XLON	15:19:56
2,094	45.30	XLON	15:19:59
2,094	45.30	XLON	15:20:00
119	45.31	XLON	15:20:01
204	45.31	XLON	15:20:01
173	45.31	XLON	15:20:01
190	45.31	XLON	15:20:01
776	45.31	XLON	15:20:01
118	45.31	XLON	15:20:01
124	45.31	XLON	15:20:01
2,094	45.30	XLON	15:20:05
2,094	45.30	XLON	15:20:05
204	45.31	XLON	15:20:11
355	45.31	XLON	15:20:11
340	45.31	XLON	15:20:11
233	45.31	XLON	15:20:11
125	45.31	XLON	15:20:11
164	45.31	XLON	15:20:11
100	45.31	XLON	15:20:11
353	45.31	XLON	15:20:11
280	45.31	XLON	15:20:30
174	45.31	XLON	15:20:30
161	45.31	XLON	15:20:30
2,094	45.30	XLON	15:20:30
2,094	45.30	XLON	15:20:40
2,094	45.30	XLON	15:20:40
2,094	45.30	XLON	15:20:40
2,094	45.30	XLON	15:20:41
2,094	45.30	XLON	15:20:41
2,094	45.30	XLON	15:20:41
124	45.30	CHIX	15:20:42
160	45.30	CHIX	15:20:43
331	45.30	TRQX	15:20:45
329	45.30	CHIX	15:20:45
399	45.29	XLON	15:20:55
580	45.29	XLON	15:20:59
22	45.29	XLON	15:21:08
252	45.30	TRQX	15:22:30
960	45.30	CHIX	15:22:30
252	45.30	TRQX	15:22:55
130	45.30	XLON	15:22:55
205	45.30	XLON	15:22:55
323	45.30	XLON	15:22:55
185	45.30	XLON	15:22:55
170	45.30	XLON	15:22:55
388	45.30	XLON	15:22:55
118	45.30	XLON	15:23:15
220	45.30	XLON	15:23:15
100	45.30	XLON	15:23:15
203	45.30	XLON	15:23:15
970	45.30	XLON	15:23:15
191	45.30	XLON	15:23:15
189	45.30	XLON	15:23:15
103	45.30	XLON	15:23:15
156	45.30	XLON	15:23:15
1,000	45.30	XLON	15:23:15
193	45.30	XLON	15:23:15
100	45.30	XLON	15:23:15
188	45.30	XLON	15:23:15
117	45.30	XLON	15:23:18
230	45.30	XLON	15:23:18
970	45.30	XLON	15:23:18
134	45.30	XLON	15:23:18
201	45.30	XLON	15:23:18
129	45.30	XLON	15:23:18
25	45.29	XLON	15:23:32
946	45.29	XLON	15:23:32
254	45.28	TRQX	15:23:55
563	45.28	CHIX	15:23:55
231	45.27	XLON	15:23:56
750	45.27	XLON	15:23:56
286	45.26	CHIX	15:23:56
139	45.27	XLON	15:23:59
157	45.27	XLON	15:23:59
252	45.27	TRQX	15:24:34
47	45.26	XLON	15:24:36
340	45.26	XLON	15:24:36
617	45.26	XLON	15:24:36
102	45.26	CHIX	15:24:36
107	45.27	TRQX	15:24:54
146	45.27	TRQX	15:24:54
46	45.27	XLON	15:24:54
935	45.27	XLON	15:24:54
963	45.26	XLON	15:26:22
731	45.25	CHIX	15:26:22
139	45.25	CHIX	15:26:22
344	45.25	TRQX	15:26:23
27	45.25	CHIX	15:26:23
150	45.25	CHIX	15:26:56
2	45.25	CHIX	15:26:56
252	45.25	TRQX	15:27:01
378	45.25	CHIX	15:27:01
312	45.25	CHIX	15:27:01
349	45.25	CHIX	15:27:57
296	45.26	XLON	15:29:02
116	45.26	XLON	15:29:02
527	45.26	XLON	15:29:02
200	45.26	XLON	15:29:02
970	45.26	XLON	15:29:02
121	45.26	XLON	15:29:02
198	45.26	XLON	15:29:02
86	45.26	XLON	15:29:02
278	45.26	TRQX	15:29:31
955	45.26	XLON	15:29:31
451	45.25	CHIX	15:30:06
4	45.24	XLON	15:30:21
934	45.24	XLON	15:30:21
263	45.30	XLON	15:33:58
1,831	45.30	XLON	15:33:58
806	45.30	XLON	15:34:01
134	45.30	XLON	15:34:01
137	45.29	TRQX	15:34:30
203	45.29	TRQX	15:34:30
975	45.29	CHIX	15:34:30
944	45.28	XLON	15:34:39
695	45.27	CHIX	15:34:44
44	45.27	TRQX	15:34:45
270	45.27	TRQX	15:34:45
142	45.27	CHIX	15:34:45
44	45.27	CHIX	15:34:45
27	45.27	TRQX	15:34:59
18	45.27	TRQX	15:35:01
3	45.27	TRQX	15:35:01
999	45.26	XLON	15:35:05
970	45.27	XLON	15:35:40
229	45.29	CHIX	15:39:51
340	45.29	XLON	15:40:55
642	45.29	XLON	15:40:55
970	45.29	XLON	15:41:38
129	45.29	XLON	15:41:38
171	45.29	XLON	15:41:38
23	45.29	XLON	15:41:38
721	45.29	CHIX	15:41:38
992	45.30	CHIX	15:42:50
5	45.30	CHIX	15:42:50
930	45.29	XLON	15:42:54
970	45.31	XLON	15:43:22
160	45.31	XLON	15:43:22
31	45.31	XLON	15:43:22
127	45.31	XLON	15:43:22
50	45.31	CHIX	15:43:22
53	45.31	CHIX	15:43:22
504	45.31	CHIX	15:43:22
504	45.32	CHIX	15:43:22
45	45.32	CHIX	15:43:22
970	45.31	XLON	15:44:46
45	45.31	XLON	15:44:46
185	45.31	XLON	15:44:46
175	45.31	XLON	15:44:46
131	45.31	XLON	15:44:46
206	45.31	XLON	15:44:46
108	45.31	XLON	15:44:46
175	45.31	XLON	15:44:46
76	45.31	XLON	15:44:46
28	45.31	XLON	15:44:47
312	45.31	XLON	15:44:47
45	45.31	TRQX	15:45:48
627	45.31	TRQX	15:45:48
970	45.31	XLON	15:45:48
134	45.31	XLON	15:45:48
136	45.31	XLON	15:45:48
80	45.31	CHIX	15:45:48
171	45.31	CHIX	15:45:48
935	45.30	XLON	15:46:02
436	45.30	CHIX	15:46:02
546	45.30	CHIX	15:46:02
137	45.33	XLON	15:47:32
190	45.33	XLON	15:47:32
970	45.33	XLON	15:47:32
128	45.34	XLON	15:47:43
970	45.34	XLON	15:47:43
270	45.34	XLON	15:47:43
134	45.34	XLON	15:47:44
344	45.35	XLON	15:49:09
281	45.35	XLON	15:49:09
29	45.34	XLON	15:49:17
946	45.34	XLON	15:49:21
128	45.34	XLON	15:49:35
161	45.34	XLON	15:49:35
203	45.34	XLON	15:49:35
152	45.34	XLON	15:49:35
265	45.34	XLON	15:49:35
58	45.34	CHIX	15:49:36
500	45.34	CHIX	15:49:36
504	45.34	CHIX	15:49:36
49	45.34	CHIX	15:49:36
100	45.34	CHIX	15:49:36
555	45.33	TRQX	15:54:27
468	45.33	TRQX	15:54:27
970	45.33	XLON	15:54:27
130	45.33	XLON	15:54:27
213	45.33	XLON	15:54:27
709	45.33	XLON	15:54:27
72	45.33	XLON	15:54:27
792	45.32	XLON	15:54:27
163	45.32	XLON	15:54:27
949	45.33	CHIX	15:54:27
113	45.33	CHIX	15:54:27
785	45.33	CHIX	15:54:27
567	45.32	CHIX	15:54:27
500	45.33	TRQX	15:54:28
970	45.33	XLON	15:54:28
166	45.33	XLON	15:54:28
121	45.33	XLON	15:54:28
234	45.33	XLON	15:54:28
91	45.33	XLON	15:54:28
621	45.33	XLON	15:54:28
352	45.33	XLON	15:54:28
333	45.33	CHIX	15:54:28
970	45.33	CHIX	15:54:28
135	45.33	XLON	15:54:29
970	45.33	XLON	15:54:29
234	45.33	XLON	15:54:29
191	45.33	XLON	15:54:29
169	45.33	XLON	15:54:29
395	45.33	XLON	15:54:29
862	45.33	CHIX	15:54:29
947	45.34	XLON	15:54:40
2	45.34	XLON	15:54:40
121	45.34	XLON	15:54:40
578	45.33	CHIX	15:54:40
220	45.35	XLON	15:54:46
492	45.35	XLON	15:54:46
269	45.35	XLON	15:54:46
161	45.35	XLON	15:54:46
159	45.35	XLON	15:54:46
121	45.35	XLON	15:54:46
933	45.34	XLON	15:55:00
549	45.34	XLON	15:55:02
693	45.34	CHIX	15:55:02
105	45.35	CHIX	15:55:14
137	45.35	CHIX	15:55:14
138	45.35	CHIX	15:55:34
49	45.35	CHIX	15:55:34
119	45.37	TRQX	15:57:32
440	45.37	TRQX	15:57:32
970	45.37	XLON	15:57:32
132	45.37	XLON	15:57:32
377	45.37	XLON	15:57:32
198	45.37	XLON	15:57:32
27	45.37	XLON	15:57:32
648	45.37	TRQX	15:57:59
22	45.37	TRQX	15:57:59
970	45.37	XLON	15:57:59
120	45.37	XLON	15:57:59
190	45.37	XLON	15:57:59
184	45.37	XLON	15:57:59
128	45.37	XLON	15:57:59
94	45.37	TRQX	15:58:13
49	45.37	TRQX	15:58:13
354	45.37	TRQX	15:58:19
356	45.36	XLON	15:58:19
566	45.36	XLON	15:58:19
262	45.36	CHIX	15:58:19
870	45.37	XLON	16:00:00
119	45.37	XLON	16:00:00
188	45.37	XLON	16:00:00
138	45.37	XLON	16:00:00
835	45.37	XLON	16:01:00
116	45.37	XLON	16:01:00
4	45.37	CHIX	16:01:00
294	45.37	CHIX	16:01:00
135	45.37	TRQX	16:01:05
327	45.37	CHIX	16:01:12
631	45.37	CHIX	16:01:12
1	45.37	CHIX	16:01:12
139	45.37	TRQX	16:01:14
19	45.37	TRQX	16:01:14
671	45.37	XLON	16:01:14
185	45.37	XLON	16:01:14
191	45.37	XLON	16:01:14
176	45.37	TRQX	16:01:26
970	45.37	XLON	16:01:26
119	45.37	XLON	16:01:26
179	45.37	XLON	16:01:26
163	45.37	XLON	16:01:26
218	45.37	XLON	16:01:26
167	45.37	XLON	16:01:26
240	45.37	XLON	16:01:26
51	45.37	CHIX	16:01:26
49	45.37	CHIX	16:01:26
970	45.37	XLON	16:01:27
134	45.37	XLON	16:01:27
215	45.37	XLON	16:01:27
214	45.37	XLON	16:01:27
175	45.37	XLON	16:01:27
189	45.37	XLON	16:01:27
197	45.37	XLON	16:01:27
567	45.37	CHIX	16:01:27
66	45.37	TRQX	16:01:41
99	45.37	TRQX	16:01:41
294	45.37	TRQX	16:01:43
143	45.35	TRQX	16:02:17
994	45.36	XLON	16:02:17
600	45.36	CHIX	16:02:17
72	45.36	CHIX	16:02:17
358	45.35	TRQX	16:02:57
100	45.34	XLON	16:03:22
545	45.34	XLON	16:03:22
387	45.33	TRQX	16:03:26
138	45.33	XLON	16:03:26
215	45.33	XLON	16:03:26
472	45.33	CHIX	16:03:26
127	45.33	XLON	16:03:43
119	45.34	XLON	16:04:20
269	45.34	XLON	16:04:20
970	45.34	XLON	16:04:31
215	45.34	XLON	16:04:31
121	45.34	XLON	16:04:31
169	45.34	XLON	16:04:31
135	45.34	XLON	16:04:31
600	45.34	CHIX	16:04:31
186	45.34	CHIX	16:04:31
117	45.33	XLON	16:05:00
50	45.33	XLON	16:05:00
81	45.33	XLON	16:05:00
3	45.33	XLON	16:05:00
162	45.33	XLON	16:05:01
177	45.33	XLON	16:05:01
240	45.33	XLON	16:05:01
95	45.33	XLON	16:05:01
169	45.35	XLON	16:05:32
133	45.35	XLON	16:05:32
169	45.35	XLON	16:05:32
226	45.35	XLON	16:05:32
170	45.35	CHIX	16:05:32
170	45.35	CHIX	16:05:32
44	45.35	CHIX	16:05:32
127	45.35	XLON	16:05:33
453	45.35	XLON	16:05:33
157	45.35	XLON	16:05:33
59	45.35	CHIX	16:05:33
500	45.35	CHIX	16:05:33
125	45.35	CHIX	16:06:12
134	45.35	CHIX	16:06:12
1,241	45.35	CHIX	16:07:02
441	45.35	CHIX	16:07:03
117	45.35	XLON	16:07:23
970	45.35	XLON	16:07:31
129	45.35	XLON	16:07:31
217	45.35	XLON	16:07:31
220	45.35	XLON	16:07:31
240	45.35	XLON	16:07:31
164	45.35	XLON	16:07:31
154	45.35	XLON	16:07:31
433	45.35	CHIX	16:07:32
226	45.35	CHIX	16:07:32
102	45.35	TRQX	16:07:33
322	45.35	TRQX	16:07:33
266	45.34	XLON	16:07:33
500	45.34	XLON	16:07:33
181	45.34	XLON	16:07:33
365	45.35	CHIX	16:07:33
307	45.35	CHIX	16:07:33
249	45.35	XLON	16:07:35
970	45.35	XLON	16:07:35
500	45.35	XLON	16:07:35
221	45.35	XLON	16:07:35
970	45.35	XLON	16:07:41
129	45.35	XLON	16:07:41
22	45.35	CHIX	16:07:41
400	45.35	CHIX	16:07:41
970	45.37	XLON	16:08:43
192	45.37	XLON	16:08:43
193	45.37	XLON	16:08:43
158	45.37	XLON	16:08:46
161	45.37	XLON	16:08:46
436	45.41	TRQX	16:10:12
126	45.41	XLON	16:10:12
180	45.41	XLON	16:10:12
158	45.41	XLON	16:10:12
970	45.41	XLON	16:10:12
660	45.41	XLON	16:10:12
990	45.42	XLON	16:10:27
970	45.42	XLON	16:10:27
142	45.42	XLON	16:10:27
176	45.42	XLON	16:10:27
189	45.42	XLON	16:10:27
328	45.42	CHIX	16:10:27
653	45.42	CHIX	16:10:27
870	45.42	CHIX	16:10:27
124	45.44	XLON	16:11:27
970	45.44	XLON	16:11:27
100	45.44	XLON	16:11:27
214	45.44	XLON	16:11:27
970	45.45	XLON	16:11:31
174	45.45	XLON	16:11:31
127	45.45	XLON	16:11:31
112	45.45	XLON	16:11:31
182	45.45	XLON	16:11:31
631	45.45	CHIX	16:11:31
344	45.45	CHIX	16:11:31
631	45.45	CHIX	16:11:31
52	45.45	CHIX	16:11:31
49	45.45	CHIX	16:11:31
200	45.45	CHIX	16:11:31
970	45.45	XLON	16:11:32
136	45.45	XLON	16:11:32
208	45.45	XLON	16:11:32
121	45.45	XLON	16:11:32
500	45.45	CHIX	16:11:32
304	45.45	CHIX	16:11:32
736	45.46	XLON	16:11:46
139	45.46	XLON	16:11:46
172	45.46	XLON	16:11:46
161	45.46	XLON	16:11:46
211	45.46	XLON	16:11:46
225	45.45	TRQX	16:11:49
6	45.45	TRQX	16:11:49
2	45.45	TRQX	16:11:49
3	45.45	TRQX	16:11:49
1	45.45	TRQX	16:11:49
1	45.45	TRQX	16:11:49
2	45.45	TRQX	16:11:49
355	45.45	TRQX	16:11:49
586	45.45	CHIX	16:11:49
995	45.44	XLON	16:12:17
970	45.44	XLON	16:12:17
120	45.44	XLON	16:12:17
550	45.44	XLON	16:12:17
209	45.44	XLON	16:12:17
970	45.44	XLON	16:12:19
970	45.44	XLON	16:12:22
142	45.44	XLON	16:12:22
208	45.44	XLON	16:12:22
100	45.44	XLON	16:12:22
161	45.44	XLON	16:12:22
158	45.44	XLON	16:12:22
970	45.44	XLON	16:12:44
218	45.44	XLON	16:12:44
179	45.44	XLON	16:12:44
169	45.44	XLON	16:12:44
220	45.44	XLON	16:12:44
119	45.44	XLON	16:12:44
111	45.44	XLON	16:12:44
235	45.44	XLON	16:12:44
970	45.44	XLON	16:12:44
191	45.44	XLON	16:12:44
468	45.44	XLON	16:12:44
941	45.44	XLON	16:12:45
970	45.44	XLON	16:12:45
170	45.44	XLON	16:12:45
168	45.44	XLON	16:12:45
220	45.44	XLON	16:12:45
102	45.44	XLON	16:12:45
220	45.44	XLON	16:12:47
235	45.44	XLON	16:12:47
970	45.44	XLON	16:12:47
176	45.44	XLON	16:12:47
164	45.44	XLON	16:12:47
123	45.44	XLON	16:12:47
170	45.44	XLON	16:12:47
169	45.44	XLON	16:12:47
970	45.44	XLON	16:12:47
662	45.44	XLON	16:12:47
129	45.43	XLON	16:12:53
128	45.43	TRQX	16:13:08
374	45.43	TRQX	16:13:08
970	45.43	XLON	16:13:08
142	45.43	XLON	16:13:08
208	45.43	XLON	16:13:08
200	45.43	XLON	16:13:08
179	45.43	XLON	16:13:08
165	45.43	XLON	16:13:08
436	45.43	CHIX	16:13:08
95	45.43	CHIX	16:13:08
988	45.44	XLON	16:13:51
970	45.44	XLON	16:13:51
179	45.44	XLON	16:13:51
174	45.44	XLON	16:13:51
132	45.44	XLON	16:13:51
216	45.44	XLON	16:13:51
120	45.44	XLON	16:13:51
303	45.44	XLON	16:13:51
970	45.44	XLON	16:14:11
214	45.44	XLON	16:14:11
122	45.44	XLON	16:14:11
174	45.44	XLON	16:14:11
11	45.44	XLON	16:14:11
567	45.44	CHIX	16:14:11
963	45.46	XLON	16:14:59
567	45.46	CHIX	16:14:59
613	45.45	TRQX	16:15:25
873	45.45	XLON	16:15:25
553	45.45	CHIX	16:15:25
464	45.45	TRQX	16:17:27
133	45.45	TRQX	16:17:27
970	45.45	XLON	16:17:27
200	45.45	XLON	16:17:27
873	45.45	XLON	16:17:28
775	45.46	XLON	16:18:08
162	45.46	XLON	16:18:08
970	45.46	XLON	16:18:08
124	45.46	XLON	16:18:08
166	45.46	XLON	16:18:08
185	45.46	XLON	16:18:08
67	45.46	CHIX	16:18:08
54	45.46	CHIX	16:18:08
52	45.46	CHIX	16:18:08
906	45.47	XLON	16:18:32
186	45.47	XLON	16:18:32
174	45.47	XLON	16:18:32
140	45.47	XLON	16:18:32
175	45.47	XLON	16:18:32
176	45.47	XLON	16:18:32
173	45.47	XLON	16:18:32
468	45.47	XLON	16:18:32
218	45.47	XLON	16:18:32
121	45.47	XLON	16:18:32
129	45.47	CHIX	16:18:32
473	45.47	CHIX	16:18:32
24	45.47	CHIX	16:18:32
981	45.48	XLON	16:19:28
970	45.48	XLON	16:19:30
304	45.48	XLON	16:19:30
190	45.48	XLON	16:19:30
173	45.48	XLON	16:19:30
457	45.48	XLON	16:19:30
473	45.48	CHIX	16:19:30
52	45.48	CHIX	16:19:30
50	45.48	CHIX	16:19:30
473	45.48	CHIX	16:20:19
48	45.48	CHIX	16:20:19
331	45.48	CHIX	16:20:19
977	45.48	XLON	16:20:34
473	45.48	CHIX	16:20:34
53	45.48	CHIX	16:20:34
54	45.48	CHIX	16:20:34
144	45.48	CHIX	16:20:34
6	45.47	XLON	16:20:36
141	45.47	CHIX	16:20:36
442	45.47	CHIX	16:20:36
242	45.49	TRQX	16:21:20
295	45.49	TRQX	16:21:20
1	45.49	TRQX	16:21:20
40	45.49	TRQX	16:21:20
128	45.49	XLON	16:21:20
161	45.49	XLON	16:21:20
321	45.49	XLON	16:21:20
11	45.49	XLON	16:21:20
970	45.49	XLON	16:21:20
425	45.49	CHIX	16:21:20
91	45.49	TRQX	16:21:21
175	45.49	XLON	16:21:21
182	45.49	XLON	16:21:21
970	45.49	XLON	16:21:21
217	45.49	XLON	16:21:21
240	45.49	XLON	16:21:21
225	45.49	XLON	16:21:21
85	45.49	XLON	16:21:21
403	45.49	XLON	16:21:21
118	45.49	XLON	16:21:21
185	45.49	XLON	16:21:21
173	45.49	XLON	16:21:21
240	45.49	XLON	16:21:21
970	45.49	XLON	16:21:21
5	45.49	XLON	16:21:21
240	45.49	XLON	16:21:22
100	45.49	XLON	16:21:22
970	45.49	XLON	16:21:22
171	45.49	XLON	16:21:22
172	45.49	XLON	16:21:22
100	45.49	XLON	16:21:22
131	45.49	XLON	16:21:24
214	45.49	XLON	16:21:24
240	45.49	XLON	16:21:24
171	45.49	XLON	16:21:24
166	45.49	XLON	16:21:24
208	45.49	XLON	16:21:33
133	45.49	XLON	16:21:33
240	45.49	XLON	16:21:33
286	45.49	XLON	16:21:33
684	45.49	XLON	16:21:34
166	45.49	XLON	16:21:34
171	45.49	XLON	16:21:34
76	45.49	XLON	16:21:34
427	45.49	CHIX	16:21:39
473	45.49	CHIX	16:21:59
41	45.49	CHIX	16:21:59
340	45.49	TRQX	16:22:00
179	45.49	XLON	16:22:00
186	45.49	XLON	16:22:00
200	45.49	XLON	16:22:00
86	45.49	XLON	16:22:00
970	45.49	XLON	16:22:00
122	45.51	XLON	16:23:16
132	45.51	XLON	16:23:16
161	45.51	XLON	16:23:16
53	45.51	CHIX	16:23:16
58	45.51	CHIX	16:23:16
34	45.51	XLON	16:23:17
151	45.51	XLON	16:23:17
174	45.51	XLON	16:23:17
9	45.52	XLON	16:23:22
970	45.52	XLON	16:23:22
175	45.52	XLON	16:23:22
160	45.52	XLON	16:23:22
500	45.52	XLON	16:23:22
280	45.52	XLON	16:23:22
48	45.52	CHIX	16:23:22
56	45.52	CHIX	16:23:22
473	45.52	CHIX	16:23:22
167	45.52	XLON	16:23:23
134	45.52	XLON	16:23:23
159	45.52	XLON	16:23:23
970	45.52	XLON	16:23:23
120	45.52	XLON	16:23:23
473	45.52	CHIX	16:23:23
473	45.52	CHIX	16:23:23
268	45.52	XLON	16:23:24
578	45.52	XLON	16:23:24
970	45.52	XLON	16:23:24
28	45.52	XLON	16:23:24
78	45.52	CHIX	16:23:24
416	45.52	CHIX	16:23:24
114	45.52	XLON	16:23:27
852	45.52	XLON	16:23:29
151	45.52	XLON	16:23:29
220	45.52	XLON	16:23:29
210	45.52	XLON	16:23:29
133	45.52	XLON	16:23:29
970	45.52	XLON	16:23:29
159	45.52	XLON	16:23:29
185	45.52	XLON	16:23:29
932	45.52	XLON	16:23:29
320	45.52	CHIX	16:23:29
346	45.52	CHIX	16:23:29
130	45.52	XLON	16:23:30
128	45.52	XLON	16:23:30
764	45.52	XLON	16:23:30
200	45.52	XLON	16:23:30
106	45.52	CHIX	16:23:30
216	45.52	CHIX	16:23:30
89	45.51	TRQX	16:23:34
618	45.51	TRQX	16:23:35
129	45.51	XLON	16:23:36
220	45.51	XLON	16:23:36
165	45.51	XLON	16:23:36
162	45.51	XLON	16:23:36
1,000	45.51	XLON	16:23:36
212	45.51	XLON	16:23:37
123	45.51	XLON	16:24:06
35	45.51	XLON	16:24:06
217	45.51	XLON	16:24:06
186	45.51	XLON	16:24:06
189	45.51	XLON	16:24:06
50	45.51	CHIX	16:24:06
54	45.51	CHIX	16:24:06
595	45.52	XLON	16:25:04
340	45.52	XLON	16:25:04
123	45.52	XLON	16:25:04
970	45.52	XLON	16:25:04
190	45.52	XLON	16:25:04
165	45.52	XLON	16:25:04
240	45.52	XLON	16:25:04
141	45.52	XLON	16:25:04
50	45.52	CHIX	16:25:04
58	45.52	CHIX	16:25:04
473	45.52	CHIX	16:25:04
48	45.52	CHIX	16:25:04
57	45.52	CHIX	16:25:04
374	45.52	XLON	16:25:05
165	45.52	XLON	16:25:05
54	45.52	CHIX	16:25:05
51	45.52	CHIX	16:25:05
968	45.52	XLON	16:25:30
573	45.52	XLON	16:25:30
122	45.52	XLON	16:25:30
220	45.52	XLON	16:25:30
162	45.52	XLON	16:25:30
240	45.52	XLON	16:25:30
161	45.52	XLON	16:25:30
443	45.52	CHIX	16:25:30
986	45.52	XLON	16:25:31
60	45.52	CHIX	16:25:31
336	45.52	CHIX	16:25:31
106	45.52	CHIX	16:25:31
53	45.52	CHIX	16:25:31
58	45.52	CHIX	16:25:31
34	45.52	CHIX	16:25:31
6	45.52	TRQX	16:25:56
14	45.53	TRQX	16:25:56
148	45.53	TRQX	16:25:56
68	45.53	TRQX	16:25:56
42	45.53	TRQX	16:25:56
10	45.53	TRQX	16:25:56
140	45.53	TRQX	16:25:56
169	45.53	TRQX	16:25:56
96	45.53	TRQX	16:25:56
8	45.53	TRQX	16:25:56
521	45.52	XLON	16:26:02
218	45.52	XLON	16:26:02
132	45.52	XLON	16:26:02
509	45.52	XLON	16:26:02
240	45.52	XLON	16:26:02
226	45.52	XLON	16:26:02
176	45.52	XLON	16:26:02
182	45.52	XLON	16:26:02
278	45.52	CHIX	16:26:02
706	45.52	XLON	16:26:03
277	45.52	XLON	16:26:03
137	45.52	XLON	16:26:03
114	45.52	XLON	16:26:03
405	45.52	CHIX	16:26:03
54	45.52	CHIX	16:26:03
264	45.52	CHIX	16:26:03
76	45.52	XLON	16:26:17
100	45.52	XLON	16:26:17
60	45.52	XLON	16:26:17
192	45.52	XLON	16:26:17
289	45.52	XLON	16:26:17
17	45.54	TRQX	16:26:40
19	45.54	TRQX	16:26:40
43	45.54	TRQX	16:26:40
148	45.54	TRQX	16:26:40
150	45.54	TRQX	16:26:40
239	45.54	TRQX	16:26:40
43	45.54	TRQX	16:26:41
148	45.54	TRQX	16:26:41
42	45.54	TRQX	16:26:43
81	45.54	TRQX	16:26:43
133	45.54	XLON	16:26:43
942	45.54	XLON	16:26:43
431	45.54	XLON	16:26:43
214	45.54	XLON	16:26:43
163	45.54	XLON	16:26:43
970	45.55	XLON	16:26:45
186	45.55	XLON	16:26:45
179	45.55	XLON	16:26:45
118	45.55	XLON	16:26:45
970	45.55	XLON	16:26:45
129	45.55	XLON	16:26:45
970	45.56	XLON	16:26:45
158	45.56	XLON	16:26:45
161	45.56	XLON	16:26:45
191	45.56	XLON	16:26:45
473	45.55	CHIX	16:26:45
58	45.55	CHIX	16:26:45
55	45.55	CHIX	16:26:45
473	45.55	CHIX	16:26:45
50	45.55	CHIX	16:26:45
55	45.55	CHIX	16:26:45
840	45.56	XLON	16:26:46
209	45.56	XLON	16:26:46
181	45.56	XLON	16:26:46
161	45.56	XLON	16:26:46
281	45.56	TRQX	16:26:47
960	45.56	XLON	16:26:47
142	45.56	XLON	16:26:47
209	45.56	XLON	16:26:47
80	45.56	XLON	16:26:47
138	45.56	XLON	16:26:47
307	45.56	CHIX	16:26:47
399	45.56	CHIX	16:26:47
245	45.56	XLON	16:26:48
713	45.56	XLON	16:26:48
217	45.56	XLON	16:26:48
309	45.56	CHIX	16:26:48
205	45.56	XLON	16:26:49
750	45.56	XLON	16:26:49
141	45.56	XLON	16:26:49
316	45.56	CHIX	16:26:49
552	45.56	XLON	16:26:50
446	45.56	XLON	16:26:50
970	45.56	XLON	16:26:50
209	45.56	XLON	16:26:50
127	45.56	XLON	16:26:50
80	45.56	XLON	16:26:50
970	45.56	XLON	16:26:51
100	45.56	XLON	16:26:51
187	45.56	XLON	16:26:51
142	45.56	XLON	16:26:51
109	45.56	XLON	16:26:51
754	45.56	XLON	16:26:51
322	45.55	TRQX	16:26:52
970	45.55	XLON	16:26:52
130	45.55	XLON	16:26:52
217	45.55	XLON	16:26:52
183	45.55	XLON	16:26:52
174	45.55	XLON	16:26:52
220	45.55	XLON	16:26:52
425	45.55	CHIX	16:26:52
128	45.55	XLON	16:26:53
970	45.55	XLON	16:26:53
2	45.55	TRQX	16:26:56
292	45.55	TRQX	16:26:56
148	45.55	TRQX	16:26:56
68	45.55	TRQX	16:26:56
20	45.55	TRQX	16:26:56
15	45.55	TRQX	16:26:56
190	45.55	XLON	16:26:56
171	45.55	XLON	16:26:56
164	45.55	XLON	16:26:56
1,133	45.55	XLON	16:26:56
142	45.55	XLON	16:26:59
165	45.55	XLON	16:26:59
162	45.55	XLON	16:26:59
308	45.55	XLON	16:26:59
74	45.54	XLON	16:27:05
2	45.54	XLON	16:27:05
910	45.54	XLON	16:27:05
127	45.54	XLON	16:27:05
176	45.54	XLON	16:27:05
173	45.54	XLON	16:27:05
332	45.54	CHIX	16:27:05
585	45.54	XLON	16:27:08
136	45.54	XLON	16:27:08
165	45.54	XLON	16:27:08
177	45.54	XLON	16:27:08
58	45.54	CHIX	16:27:08
49	45.54	CHIX	16:27:08
389	45.54	CHIX	16:27:08
748	45.54	XLON	16:27:09
120	45.54	XLON	16:27:09
187	45.54	XLON	16:27:09
176	45.54	XLON	16:27:09
50	45.54	CHIX	16:27:10
52	45.54	CHIX	16:27:10
207	45.54	XLON	16:27:11
160	45.54	XLON	16:27:11
190	45.54	XLON	16:27:11
183	45.54	XLON	16:27:12
68	45.54	XLON	16:27:12
107	45.54	XLON	16:27:12
182	45.54	XLON	16:27:12
628	45.54	XLON	16:27:12
21	45.54	TRQX	16:27:23
21	45.54	TRQX	16:27:23
148	45.54	TRQX	16:27:23
1	45.53	TRQX	16:27:27
411	45.53	TRQX	16:27:27
180	45.53	XLON	16:27:27
186	45.53	XLON	16:27:27
53	45.53	CHIX	16:27:27
54	45.53	CHIX	16:27:27
71	45.53	TRQX	16:27:29
99	45.53	TRQX	16:27:29
118	45.53	XLON	16:27:29
970	45.53	XLON	16:27:29
176	45.53	XLON	16:27:29
225	45.53	XLON	16:27:29
204	45.53	XLON	16:27:29
205	45.53	XLON	16:27:29
31	45.53	XLON	16:27:29
163	45.53	XLON	16:27:29
60	45.53	XLON	16:27:29
124	45.53	XLON	16:27:29
108	45.53	XLON	16:27:29
280	45.52	XLON	16:27:29
473	45.53	CHIX	16:27:29
55	45.53	CHIX	16:27:29
58	45.53	CHIX	16:27:29
127	45.53	CHIX	16:27:29
136	45.52	XLON	16:27:40
200	45.52	XLON	16:27:40
970	45.52	XLON	16:27:40
158	45.52	XLON	16:27:40
219	45.52	XLON	16:27:40
272	45.52	XLON	16:27:40
139	45.52	XLON	16:27:40
44	45.52	XLON	16:27:40
141	45.52	XLON	16:27:40
103	45.52	XLON	16:27:40
468	45.52	XLON	16:27:40
269	45.51	CHIX	16:27:40
213	45.51	XLON	16:27:42
505	45.51	XLON	16:27:42
100	45.51	XLON	16:27:42
124	45.51	XLON	16:27:42
72	45.51	XLON	16:27:42
50	45.51	CHIX	16:27:42
56	45.51	CHIX	16:27:42
218	45.51	XLON	16:27:43
33	45.51	XLON	16:27:43
619	45.51	XLON	16:27:44
341	45.51	CHIX	16:27:44
438	45.51	XLON	16:27:47
148	45.51	XLON	16:27:47
285	45.51	XLON	16:27:47
165	45.51	CHIX	16:27:51
52	45.51	CHIX	16:27:51
55	45.51	CHIX	16:27:51
25	45.51	CHIX	16:27:51
99	45.51	CHIX	16:27:51
478	45.52	XLON	16:27:52
179	45.52	XLON	16:27:52
240	45.52	XLON	16:27:52
112	45.52	XLON	16:27:52
29	45.52	XLON	16:27:52
142	45.52	XLON	16:27:52
421	45.52	XLON	16:27:52
19	45.52	XLON	16:28:17
187	45.52	XLON	16:28:17
345	45.52	XLON	16:28:17
139	45.51	XLON	16:28:18
384	45.51	XLON	16:28:18
572	45.52	XLON	16:28:25
148	45.52	TRQX	16:28:33
19	45.52	TRQX	16:28:33
23	45.52	TRQX	16:28:33
21	45.52	TRQX	16:28:33
18	45.52	TRQX	16:28:33
130	45.52	TRQX	16:28:33
164	45.52	TRQX	16:28:33
16	45.52	TRQX	16:28:33
397	45.52	CHIX	16:28:35
148	45.51	TRQX	16:28:44
21	45.51	TRQX	16:28:44
133	45.51	XLON	16:28:44
853	45.51	XLON	16:28:44
346	45.51	CHIX	16:28:44
391	45.51	XLON	16:28:45
33	45.51	CHIX	16:28:46
192	45.51	CHIX	16:28:46
19	45.51	CHIX	16:28:46
45	45.51	CHIX	16:28:46
181	45.51	CHIX	16:28:46
327	45.50	TRQX	16:28:55
531	45.50	XLON	16:28:56
163	45.50	XLON	16:28:56
179	45.50	XLON	16:28:56
133	45.50	XLON	16:28:56
385	45.50	XLON	16:28:56
425	45.50	CHIX	16:28:56
88	45.51	XLON	16:29:01
175	45.51	XLON	16:29:01
148	45.51	XLON	16:29:01
240	45.51	XLON	16:29:01
167	45.51	XLON	16:29:01
148	45.51	TRQX	16:29:05
23	45.51	TRQX	16:29:05
19	45.51	TRQX	16:29:05
61	45.51	TRQX	16:29:05
172	45.51	XLON	16:29:05
179	45.51	XLON	16:29:05
790	45.51	XLON	16:29:05
67	45.50	TRQX	16:29:08
227	45.50	TRQX	16:29:08
268	45.50	XLON	16:29:08
286	45.50	XLON	16:29:08
369	45.50	CHIX	16:29:08
169	45.50	XLON	16:29:18
191	45.50	XLON	16:29:18
190	45.50	XLON	16:29:18
361	45.50	XLON	16:29:18
442	45.50	CHIX	16:29:18
476	45.50	XLON	16:29:33
21	45.50	TRQX	16:29:43
20	45.50	TRQX	16:29:43
68	45.50	TRQX	16:29:43
142	45.50	TRQX	16:29:43
148	45.50	TRQX	16:29:43
21	45.50	TRQX	16:29:43
23	45.50	TRQX	16:29:43
48	45.50	CHIX	16:29:45
343	45.50	CHIX	16:29:45
296	45.50	XLON	16:29:47
132	45.50	XLON	16:29:47

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSZZGMFLDZGKZM

Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Feb 2025 a Mar 2025

Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Mar 2024 a Mar 2025

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

ULVR Unilever Plc

Notizie Unilever PLC - ULVR

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist