Unilever PLC Transaction in Own Shares

RNS Number : 0205B

Unilever PLC

18 March 2025

TRANSACTIONS IN OWN SECURITIES

18 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:	17 March 2025

Number of ordinary shares purchased:	740,099

Highest price paid per share:	GBP 46.0200

Lowest price paid per share:	GBP 45.5000

Volume weighted average price paid per share:	GBP 45.8479

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 55,649,031 of its ordinary shares in treasury and has 2,512,898,788 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.8496	500,000
BATS	0.0000	0
Chi-X	45.8133	100,000
Turquoise	45.8721	48,748
Aquis	45.8632	91,351

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)
776	45.55	TRQX	09:04:02
793	45.55	XLON	09:04:02
777	45.55	CHIX	09:04:02
830	45.55	AQXE	09:04:02
868	45.54	TRQX	09:04:07
837	45.54	XLON	09:04:07
862	45.54	CHIX	09:04:07
780	45.54	AQXE	09:04:07
763	45.53	TRQX	09:04:16
324	45.53	XLON	09:04:16
479	45.53	XLON	09:04:16
809	45.53	CHIX	09:04:16
767	45.53	AQXE	09:04:16
309	45.52	XLON	09:08:46
308	45.51	XLON	09:09:39
297	45.52	XLON	09:10:36
269	45.51	XLON	09:10:45
429	45.51	CHIX	09:10:57
495	45.53	XLON	09:11:28
330	45.52	XLON	09:11:30
339	45.51	XLON	09:11:50
163	45.51	CHIX	09:11:50
85	45.51	CHIX	09:12:08
223	45.51	CHIX	09:12:08
391	45.51	XLON	09:12:27
275	45.51	XLON	09:12:27
148	45.50	XLON	09:12:30
148	45.50	XLON	09:12:30
328	45.50	XLON	09:12:30
187	45.54	XLON	09:13:07
183	45.54	XLON	09:13:07
313	45.54	CHIX	09:13:07
147	45.53	XLON	09:13:23
220	45.53	XLON	09:13:23
343	45.55	XLON	09:14:00
341	45.60	XLON	09:15:27
77	45.60	CHIX	09:15:27
205	45.60	CHIX	09:15:27
291	45.58	XLON	09:16:11
250	45.59	XLON	09:17:50
280	45.61	CHIX	09:19:26
284	45.62	XLON	09:19:42
299	45.63	XLON	09:20:00
263	45.64	XLON	09:20:33
271	45.65	XLON	09:20:53
354	45.65	CHIX	09:21:06
257	45.66	XLON	09:21:31
95	45.66	CHIX	09:21:31
30	45.66	CHIX	09:21:31
277	45.65	XLON	09:21:44
164	45.66	CHIX	09:21:44
3	45.64	XLON	09:21:46
263	45.64	XLON	09:21:46
162	45.63	XLON	09:23:10
105	45.63	XLON	09:23:10
287	45.64	XLON	09:23:48
279	45.63	XLON	09:23:48
313	45.64	CHIX	09:23:48
368	45.64	AQXE	09:23:48
189	45.62	XLON	09:23:54
73	45.62	XLON	09:23:54
395	45.61	XLON	09:24:09
302	45.60	XLON	09:24:21
362	45.59	XLON	09:24:21
293	45.62	XLON	09:24:53
275	45.62	CHIX	09:24:53
287	45.61	XLON	09:25:00
347	45.61	AQXE	09:25:00
338	45.63	XLON	09:26:14
121	45.63	CHIX	09:26:14
144	45.63	CHIX	09:26:14
263	45.63	AQXE	09:26:14
419	45.64	XLON	09:28:04
41	45.64	XLON	09:28:04
443	45.63	XLON	09:28:04
176	45.64	CHIX	09:28:04
84	45.64	CHIX	09:28:04
363	45.62	XLON	09:29:18
272	45.62	AQXE	09:29:19
367	45.63	XLON	09:30:09
501	45.63	XLON	09:30:09
198	45.62	XLON	09:30:09
152	45.63	CHIX	09:30:09
106	45.63	CHIX	09:30:09
556	45.62	XLON	09:30:10
140	45.61	XLON	09:30:15
125	45.61	XLON	09:30:18
99	45.61	XLON	09:30:19
538	45.60	XLON	09:30:56
51	45.60	XLON	09:30:56
91	45.60	XLON	09:30:56
476	45.63	XLON	09:33:01
253	45.63	CHIX	09:33:01
514	45.62	XLON	09:35:07
250	45.62	CHIX	09:35:07
492	45.62	XLON	09:36:11
40	45.62	XLON	09:36:11
250	45.62	CHIX	09:36:11
412	45.62	XLON	09:37:12
247	45.62	AQXE	09:37:12
292	45.61	XLON	09:37:15
43	45.61	CHIX	09:37:15
208	45.61	CHIX	09:37:15
270	45.60	XLON	09:37:25
21	45.60	AQXE	09:37:45
236	45.60	AQXE	09:37:45
21	45.60	AQXE	09:37:47
501	45.60	XLON	09:38:09
254	45.60	CHIX	09:38:09
253	45.59	XLON	09:39:11
316	45.58	XLON	09:39:33
17	45.58	XLON	09:39:33
276	45.59	XLON	09:40:06
247	45.59	AQXE	09:40:46
90	45.58	CHIX	09:41:26
79	45.59	CHIX	09:43:15
295	45.59	XLON	09:43:23
251	45.59	CHIX	09:43:23
6	45.58	XLON	09:43:27
272	45.58	XLON	09:43:27
404	45.59	XLON	09:44:48
294	45.59	CHIX	09:44:48
63	45.60	XLON	09:45:10
161	45.60	XLON	09:45:10
122	45.60	XLON	09:45:10
260	45.59	XLON	09:45:23
31	45.59	XLON	09:45:23
285	45.60	CHIX	09:45:23
417	45.58	XLON	09:45:43
264	45.58	CHIX	09:47:39
296	45.60	XLON	09:50:26
98	45.60	XLON	09:50:26
15	45.60	CHIX	09:50:26
237	45.60	CHIX	09:50:26
294	45.59	XLON	09:51:41
103	45.59	XLON	09:51:41
254	45.59	CHIX	09:51:41
393	45.58	XLON	09:52:02
426	45.58	XLON	09:53:16
250	45.58	CHIX	09:54:44
354	45.57	XLON	09:55:00
57	45.57	CHIX	09:55:00
256	45.56	XLON	09:56:00
301	45.59	AQXE	09:56:05
740	45.61	XLON	09:57:34
288	45.61	AQXE	09:57:34
691	45.62	XLON	09:59:54
318	45.62	CHIX	09:59:54
251	45.61	CHIX	10:00:29
291	45.62	AQXE	10:00:29
497	45.61	XLON	10:00:43
753	45.60	XLON	10:00:48
331	45.60	CHIX	10:00:48
260	45.60	AQXE	10:00:48
495	45.61	XLON	10:01:40
2	45.60	XLON	10:01:45
571	45.60	XLON	10:01:45
259	45.62	XLON	10:02:37
262	45.62	CHIX	10:02:37
270	45.62	XLON	10:04:43
13	45.62	CHIX	10:04:43
245	45.62	CHIX	10:04:43
280	45.66	XLON	10:07:19
216	45.66	CHIX	10:07:19
280	45.69	XLON	10:10:10
268	45.69	CHIX	10:10:10
270	45.69	AQXE	10:10:10
282	45.68	XLON	10:10:30
293	45.68	CHIX	10:10:30
272	45.67	XLON	10:10:31
258	45.66	XLON	10:10:40
16	45.65	XLON	10:10:43
242	45.65	XLON	10:10:43
279	45.70	XLON	10:12:48
267	45.70	CHIX	10:12:48
279	45.70	AQXE	10:12:48
262	45.72	CHIX	10:13:52
262	45.72	AQXE	10:13:52
271	45.71	XLON	10:14:17
582	45.72	XLON	10:14:47
278	45.73	XLON	10:16:26
442	45.72	XLON	10:16:26
267	45.73	CHIX	10:16:26
265	45.72	CHIX	10:16:26
269	45.73	AQXE	10:16:26
559	45.71	XLON	10:16:44
304	45.71	AQXE	10:16:44
270	45.70	XLON	10:18:16
26	45.70	XLON	10:18:16
313	45.69	XLON	10:18:25
247	45.68	XLON	10:18:25
256	45.69	CHIX	10:18:25
284	45.67	XLON	10:21:51
278	45.66	XLON	10:21:54
179	45.66	CHIX	10:21:54
73	45.66	CHIX	10:22:11
137	45.65	XLON	10:22:16
160	45.65	XLON	10:22:16
254	45.65	CHIX	10:22:16
313	45.64	XLON	10:22:27
110	45.65	XLON	10:23:51
240	45.65	XLON	10:23:51
272	45.65	AQXE	10:23:51
43	45.65	CHIX	10:24:10
219	45.65	CHIX	10:24:10
323	45.64	XLON	10:24:13
358	45.64	AQXE	10:24:16
27	45.63	XLON	10:24:50
389	45.63	XLON	10:24:50
261	45.63	CHIX	10:25:32
125	45.62	XLON	10:25:37
484	45.62	XLON	10:25:37
287	45.62	AQXE	10:25:37
569	45.63	XLON	10:27:10
265	45.63	CHIX	10:27:10
252	45.63	AQXE	10:27:10
324	45.62	XLON	10:27:30
307	45.62	XLON	10:27:30
141	45.63	XLON	10:27:42
596	45.63	XLON	10:27:45
340	45.63	AQXE	10:27:54
658	45.62	XLON	10:27:55
358	45.63	XLON	10:29:25
268	45.63	CHIX	10:29:25
428	45.62	XLON	10:29:46
266	45.62	CHIX	10:29:46
492	45.61	XLON	10:33:09
306	45.60	XLON	10:33:09
390	45.63	XLON	10:34:08
267	45.63	CHIX	10:34:08
3	45.63	AQXE	10:34:08
311	45.63	AQXE	10:34:08
384	45.64	XLON	10:34:31
261	45.64	AQXE	10:35:07
347	45.65	XLON	10:35:55
259	45.65	AQXE	10:35:55
357	45.66	XLON	10:38:20
341	45.66	CHIX	10:38:20
261	45.66	AQXE	10:38:20
362	45.65	XLON	10:39:00
354	45.65	CHIX	10:39:00
360	45.67	XLON	10:40:12
169	45.67	CHIX	10:40:12
96	45.67	CHIX	10:40:12
20	45.67	AQXE	10:40:16
331	45.67	AQXE	10:40:21
207	45.66	XLON	10:41:39
91	45.66	XLON	10:41:39
41	45.66	CHIX	10:41:39
274	45.66	CHIX	10:41:39
287	45.65	XLON	10:42:36
15	45.65	CHIX	10:42:36
277	45.65	CHIX	10:42:36
259	45.66	XLON	10:44:23
60	45.66	CHIX	10:44:23
188	45.66	CHIX	10:44:23
257	45.67	XLON	10:45:05
260	45.67	CHIX	10:45:05
256	45.67	XLON	10:46:08
261	45.68	XLON	10:48:00
262	45.68	CHIX	10:48:00
260	45.67	XLON	10:48:01
263	45.67	CHIX	10:48:58
107	45.66	XLON	10:49:11
155	45.66	XLON	10:49:11
294	45.65	XLON	10:49:14
325	45.64	XLON	10:49:21
314	45.64	XLON	10:52:20
266	45.64	CHIX	10:52:20
262	45.65	XLON	10:54:57
3	45.65	AQXE	10:54:57
244	45.65	AQXE	10:54:57
248	45.64	XLON	10:56:16
263	45.64	CHIX	10:56:16
5	45.63	XLON	10:56:34
308	45.63	XLON	10:56:34
268	45.63	CHIX	10:56:34
280	45.63	AQXE	10:56:34
2	45.63	AQXE	10:56:41
302	45.63	AQXE	10:58:30
267	45.62	XLON	10:58:40
3	45.62	CHIX	10:58:40
228	45.62	CHIX	10:58:40
34	45.62	CHIX	10:58:40
271	45.61	XLON	11:00:28
266	45.61	CHIX	11:00:28
248	45.61	AQXE	11:01:07
336	45.60	XLON	11:01:08
263	45.60	CHIX	11:01:08
976	45.63	XLON	11:03:36
266	45.63	CHIX	11:03:36
310	45.63	AQXE	11:03:36
268	45.63	CHIX	11:03:51
962	45.62	XLON	11:05:40
494	45.61	XLON	11:05:40
425	45.61	XLON	11:05:40
271	45.61	CHIX	11:05:40
276	45.62	AQXE	11:05:40
636	45.62	XLON	11:06:26
80	45.61	XLON	11:06:26
477	45.61	XLON	11:06:26
247	45.62	AQXE	11:06:26
260	45.61	CHIX	11:09:15
259	45.63	TRQX	11:13:07
919	45.63	XLON	11:13:07
254	45.63	CHIX	11:13:07
259	45.63	AQXE	11:13:07
259	45.63	TRQX	11:14:23
814	45.63	XLON	11:14:23
150	45.62	XLON	11:14:38
251	45.62	CHIX	11:14:38
764	45.62	XLON	11:15:04
280	45.63	TRQX	11:17:22
380	45.63	XLON	11:17:22
356	45.63	CHIX	11:17:22
285	45.62	XLON	11:18:02
340	45.62	CHIX	11:18:02
19	45.62	CHIX	11:18:02
297	45.63	XLON	11:19:50
284	45.63	CHIX	11:19:50
1	45.63	AQXE	11:19:50
319	45.63	AQXE	11:19:50
278	45.62	XLON	11:20:02
285	45.63	XLON	11:20:10
324	45.62	XLON	11:20:45
298	45.65	TRQX	11:25:16
652	45.65	XLON	11:25:16
267	45.65	CHIX	11:25:16
344	45.65	AQXE	11:25:16
183	45.64	TRQX	11:26:12
5	45.64	XLON	11:26:12
429	45.64	XLON	11:26:12
267	45.64	CHIX	11:26:12
88	45.64	AQXE	11:26:16
83	45.64	TRQX	11:27:24
238	45.64	AQXE	11:27:24
414	45.64	XLON	11:28:48
262	45.64	CHIX	11:28:48
7	45.63	XLON	11:29:15
258	45.63	XLON	11:29:15
271	45.63	CHIX	11:29:15
291	45.63	AQXE	11:29:15
290	45.63	TRQX	11:30:26
21	45.63	XLON	11:30:45
256	45.63	XLON	11:30:45
263	45.63	AQXE	11:30:47
372	45.62	XLON	11:31:30
261	45.62	CHIX	11:31:30
7	45.61	XLON	11:32:06
232	45.61	XLON	11:32:06
73	45.61	XLON	11:32:06
261	45.61	CHIX	11:32:06
159	45.63	XLON	11:33:52
158	45.63	XLON	11:33:52
340	45.62	XLON	11:33:52
254	45.63	CHIX	11:33:52
258	45.62	CHIX	11:33:52
261	45.63	XLON	11:35:25
271	45.65	XLON	11:38:38
84	45.65	CHIX	11:38:38
164	45.65	CHIX	11:38:38
248	45.65	AQXE	11:38:43
234	45.64	XLON	11:40:20
31	45.64	XLON	11:40:20
124	45.63	XLON	11:40:23
135	45.63	XLON	11:40:23
253	45.63	CHIX	11:40:24
258	45.65	TRQX	11:42:15
274	45.65	XLON	11:42:15
254	45.65	CHIX	11:42:15
50	45.66	XLON	11:45:05
218	45.66	XLON	11:45:05
281	45.66	AQXE	11:45:05
219	45.69	XLON	11:47:20
257	45.69	XLON	11:47:20
615	45.71	XLON	11:47:57
348	45.71	CHIX	11:47:57
226	45.70	XLON	11:49:32
140	45.70	CHIX	11:49:32
290	45.70	XLON	11:49:33
196	45.70	CHIX	11:49:33
273	45.70	AQXE	11:49:33
248	45.71	TRQX	11:50:25
424	45.71	XLON	11:50:25
314	45.71	CHIX	11:50:25
545	45.71	XLON	11:51:01
497	45.71	XLON	11:52:34
191	45.70	XLON	11:52:34
90	45.70	XLON	11:52:34
277	45.71	CHIX	11:52:34
248	45.71	AQXE	11:52:34
445	45.71	TRQX	11:55:37
616	45.71	XLON	11:55:37
274	45.71	CHIX	11:55:37
552	45.70	XLON	11:55:44
265	45.70	CHIX	11:55:44
215	45.69	XLON	11:55:46
310	45.69	XLON	11:55:46
136	45.71	TRQX	11:56:46
7	45.71	TRQX	11:56:46
2	45.71	TRQX	11:56:46
127	45.71	TRQX	11:56:46
275	45.71	XLON	11:56:46
211	45.70	XLON	11:57:17
39	45.70	XLON	11:57:17
283	45.71	XLON	11:59:47
248	45.71	CHIX	11:59:47
37	45.74	XLON	12:02:21
388	45.74	XLON	12:02:21
61	45.74	CHIX	12:02:23
192	45.74	CHIX	12:02:23
314	45.74	XLON	12:05:58
514	45.74	XLON	12:07:02
310	45.74	CHIX	12:07:02
153	45.74	CHIX	12:07:02
187	45.74	XLON	12:09:29
119	45.74	XLON	12:09:29
267	45.74	CHIX	12:09:29
365	45.73	XLON	12:10:41
253	45.73	CHIX	12:10:41
23	45.73	AQXE	12:11:11
246	45.73	AQXE	12:11:11
269	45.73	CHIX	12:11:33
463	45.73	XLON	12:11:35
204	45.73	XLON	12:11:35
247	45.72	CHIX	12:13:18
250	45.72	XLON	12:14:05
206	45.72	TRQX	12:14:34
52	45.72	TRQX	12:14:34
318	45.73	TRQX	12:16:30
857	45.73	XLON	12:16:30
148	45.73	CHIX	12:16:30
209	45.73	CHIX	12:16:30
50	45.74	AQXE	12:16:44
27	45.74	AQXE	12:16:57
181	45.74	AQXE	12:17:05
115	45.75	XLON	12:18:21
924	45.76	XLON	12:18:22
320	45.76	CHIX	12:18:22
612	45.76	XLON	12:18:23
133	45.76	XLON	12:18:23
84	45.76	XLON	12:18:23
147	45.76	XLON	12:18:23
221	45.76	XLON	12:18:23
593	45.76	XLON	12:18:23
156	45.79	CHIX	12:18:54
979	45.79	XLON	12:18:55
612	45.79	XLON	12:18:55
326	45.79	AQXE	12:18:55
612	45.79	XLON	12:19:03
137	45.79	XLON	12:19:03
88	45.79	XLON	12:19:03
205	45.79	XLON	12:19:03
182	45.79	XLON	12:19:03
197	45.79	XLON	12:19:03
174	45.79	XLON	12:19:03
174	45.79	XLON	12:19:04
612	45.79	XLON	12:19:04
204	45.79	XLON	12:19:04
197	45.79	XLON	12:19:04
209	45.79	XLON	12:19:04
194	45.79	XLON	12:19:04
612	45.79	XLON	12:19:04
251	45.79	TRQX	12:19:06
410	45.79	XLON	12:19:06
148	45.79	XLON	12:19:06
612	45.79	XLON	12:19:06
147	45.79	XLON	12:19:06
211	45.79	XLON	12:19:15
196	45.79	XLON	12:19:15
612	45.79	XLON	12:19:15
144	45.79	XLON	12:19:15
184	45.79	XLON	12:19:15
207	45.79	XLON	12:19:15
182	45.79	XLON	12:19:15
174	45.79	XLON	12:19:15
213	45.79	XLON	12:19:15
196	45.79	XLON	12:19:15
612	45.79	XLON	12:19:15
225	45.79	XLON	12:19:16
612	45.79	XLON	12:19:16
196	45.79	XLON	12:19:16
423	45.79	XLON	12:19:35
552	45.79	XLON	12:19:35
307	45.79	AQXE	12:19:35
200	45.78	XLON	12:19:53
736	45.78	XLON	12:19:53
241	45.77	XLON	12:19:55
746	45.77	XLON	12:19:55
288	45.77	AQXE	12:19:55
920	45.76	XLON	12:20:23
347	45.76	CHIX	12:20:23
971	45.75	XLON	12:20:25
632	45.75	XLON	12:21:15
598	45.74	XLON	12:21:42
318	45.74	XLON	12:21:42
666	45.73	XLON	12:21:45
174	45.73	XLON	12:21:45
132	45.73	CHIX	12:22:46
203	45.72	XLON	12:23:27
77	45.72	XLON	12:23:27
31	45.71	XLON	12:23:28
225	45.71	XLON	12:23:28
100	45.71	AQXE	12:23:43
252	45.74	TRQX	12:27:00
324	45.74	XLON	12:27:00
236	45.74	XLON	12:27:00
261	45.74	CHIX	12:27:00
2	45.73	XLON	12:27:06
564	45.73	XLON	12:27:06
264	45.73	CHIX	12:27:06
97	45.73	CHIX	12:27:06
393	45.72	XLON	12:29:53
291	45.71	TRQX	12:30:04
335	45.71	XLON	12:30:04
281	45.70	XLON	12:30:04
305	45.71	CHIX	12:30:04
169	45.71	AQXE	12:30:04
312	45.69	XLON	12:30:12
113	45.69	CHIX	12:30:12
100	45.69	CHIX	12:30:12
23	45.71	XLON	12:30:30
533	45.71	XLON	12:30:42
345	45.71	XLON	12:31:09
414	45.72	XLON	12:33:05
309	45.71	XLON	12:33:05
261	45.72	AQXE	12:33:05
889	45.76	XLON	12:37:47
475	45.75	XLON	12:37:47
357	45.76	CHIX	12:37:47
299	45.75	CHIX	12:37:47
397	45.76	AQXE	12:37:47
251	45.75	TRQX	12:39:11
349	45.75	CHIX	12:39:11
525	45.74	XLON	12:39:13
541	45.73	XLON	12:40:19
145	45.76	XLON	12:41:50
661	45.76	XLON	12:42:01
828	45.75	XLON	12:42:22
315	45.75	CHIX	12:42:22
275	45.75	AQXE	12:42:22
606	45.75	XLON	12:42:44
786	45.74	XLON	12:42:44
261	45.75	CHIX	12:42:44
304	45.74	CHIX	12:42:44
461	45.75	XLON	12:45:18
439	45.74	XLON	12:45:56
127	45.74	XLON	12:46:25
358	45.74	XLON	12:46:25
250	45.74	CHIX	12:46:25
395	45.77	XLON	12:49:53
261	45.77	CHIX	12:49:53
97	45.77	AQXE	12:49:56
198	45.77	AQXE	12:50:06
600	45.77	XLON	12:50:48
256	45.77	CHIX	12:50:48
193	45.77	TRQX	12:51:05
58	45.77	TRQX	12:51:05
369	45.77	XLON	12:52:03
159	45.77	XLON	12:52:12
65	45.80	XLON	12:53:48
612	45.80	XLON	12:53:48
54	45.80	XLON	12:53:48
956	45.80	XLON	12:53:59
261	45.80	CHIX	12:53:59
933	45.79	XLON	12:54:01
260	45.79	CHIX	12:54:01
333	45.79	AQXE	12:54:01
360	45.79	XLON	12:55:15
608	45.79	XLON	12:55:15
324	45.80	XLON	12:56:05
619	45.80	XLON	12:56:05
239	45.80	CHIX	12:56:05
947	45.82	XLON	12:56:52
258	45.81	TRQX	12:56:58
18	45.81	XLON	12:56:58
950	45.81	XLON	12:56:58
324	45.83	XLON	12:59:16
312	45.83	XLON	12:59:16
331	45.83	XLON	12:59:16
311	45.83	AQXE	12:59:16
535	45.82	XLON	12:59:31
18	45.82	XLON	12:59:31
360	45.82	XLON	12:59:31
272	45.82	CHIX	12:59:31
938	45.81	XLON	13:00:02
270	45.81	CHIX	13:00:02
941	45.84	XLON	13:03:40
266	45.84	CHIX	13:03:40
409	45.85	XLON	13:04:02
484	45.85	XLON	13:04:02
259	45.85	CHIX	13:04:02
496	45.84	XLON	13:04:34
248	45.84	CHIX	13:04:34
986	45.83	XLON	13:05:39
265	45.83	CHIX	13:05:39
578	45.85	XLON	13:06:16
261	45.85	CHIX	13:07:47
256	45.87	CHIX	13:08:16
684	45.88	XLON	13:08:23
241	45.88	XLON	13:08:23
612	45.90	XLON	13:08:35
15	45.90	XLON	13:08:35
218	45.90	XLON	13:08:35
15	45.90	XLON	13:08:36
104	45.90	XLON	13:08:36
1,908	45.90	XLON	13:08:36
100	45.90	XLON	13:08:36
338	45.90	XLON	13:08:36
221	45.90	XLON	13:08:37
327	45.90	XLON	13:08:37
916	45.89	XLON	13:08:43
259	45.89	AQXE	13:08:43
280	45.88	TRQX	13:08:44
961	45.88	XLON	13:08:44
122	45.87	AQXE	13:08:47
921	45.87	XLON	13:09:08
162	45.87	AQXE	13:09:09
924	45.87	XLON	13:10:04
247	45.87	CHIX	13:10:33
722	45.88	XLON	13:11:18
234	45.88	XLON	13:11:18
104	45.88	CHIX	13:11:18
2	45.87	XLON	13:11:37
939	45.87	XLON	13:11:37
100	45.86	XLON	13:11:38
100	45.86	XLON	13:11:38
100	45.86	XLON	13:11:38
100	45.86	XLON	13:11:38
499	45.86	XLON	13:11:38
987	45.86	XLON	13:12:33
410	45.86	AQXE	13:12:33
931	45.85	XLON	13:13:09
666	45.87	XLON	13:16:11
293	45.87	XLON	13:16:11
104	45.87	CHIX	13:16:11
279	45.87	CHIX	13:16:11
256	45.86	TRQX	13:16:43
922	45.86	XLON	13:16:43
100	45.86	CHIX	13:16:43
230	45.86	CHIX	13:16:43
623	45.85	XLON	13:16:50
334	45.85	XLON	13:16:50
691	45.84	XLON	13:16:50
492	45.84	XLON	13:17:23
266	45.83	CHIX	13:17:23
150	45.83	XLON	13:17:27
151	45.83	XLON	13:17:27
334	45.84	XLON	13:19:40
197	45.84	CHIX	13:19:40
147	45.84	CHIX	13:19:40
319	45.84	CHIX	13:20:56
133	45.84	XLON	13:22:28
261	45.84	XLON	13:22:28
279	45.84	CHIX	13:22:28
65	45.83	XLON	13:22:32
254	45.83	XLON	13:22:35
92	45.82	XLON	13:24:08
215	45.82	XLON	13:24:10
264	45.81	XLON	13:26:07
57	45.83	XLON	13:26:16
486	45.83	XLON	13:26:16
261	45.83	CHIX	13:27:21
426	45.83	AQXE	13:27:21
582	45.82	XLON	13:27:36
125	45.85	XLON	13:30:00
601	45.85	XLON	13:30:00
72	45.88	TRQX	13:30:06
23	45.88	TRQX	13:30:06
173	45.88	TRQX	13:30:06
808	45.88	XLON	13:30:06
430	45.88	CHIX	13:30:06
327	45.88	AQXE	13:30:06
324	45.87	XLON	13:30:08
162	45.87	XLON	13:30:08
90	45.87	XLON	13:30:11
38	45.87	CHIX	13:30:11
489	45.88	XLON	13:30:16
288	45.88	CHIX	13:30:16
3	45.87	XLON	13:30:22
69	45.87	XLON	13:30:22
28	45.87	XLON	13:30:23
68	45.87	XLON	13:30:23
129	45.87	XLON	13:30:24
560	45.86	XLON	13:30:24
383	45.87	CHIX	13:30:24
11	45.87	XLON	13:30:32
7	45.87	XLON	13:30:32
20	45.87	XLON	13:30:32
429	45.87	XLON	13:30:32
361	45.86	XLON	13:30:43
110	45.85	XLON	13:30:43
324	45.85	XLON	13:30:43
5	45.87	XLON	13:30:53
15	45.87	XLON	13:30:53
5	45.87	XLON	13:30:56
320	45.87	XLON	13:30:56
378	45.87	CHIX	13:30:56
345	45.86	XLON	13:30:59
272	45.85	XLON	13:31:01
250	45.87	XLON	13:31:20
329	45.87	XLON	13:31:21
306	45.87	CHIX	13:31:21
694	45.86	XLON	13:31:27
228	45.86	TRQX	13:31:32
35	45.86	TRQX	13:31:32
199	45.85	XLON	13:31:32
495	45.85	XLON	13:31:32
302	45.84	XLON	13:31:34
100	45.84	XLON	13:31:34
200	45.84	AQXE	13:31:34
77	45.84	AQXE	13:31:34
500	45.86	XLON	13:31:45
300	45.86	CHIX	13:31:45
104	45.86	XLON	13:32:00
324	45.86	XLON	13:32:00
34	45.86	XLON	13:32:00
25	45.88	XLON	13:32:18
511	45.88	XLON	13:32:18
35	45.88	XLON	13:32:18
262	45.90	TRQX	13:32:52
477	45.90	XLON	13:32:52
298	45.90	CHIX	13:32:52
324	45.89	XLON	13:32:55
90	45.89	XLON	13:32:55
96	45.89	XLON	13:32:55
2	45.89	XLON	13:33:03
285	45.89	CHIX	13:33:03
204	45.91	XLON	13:33:17
168	45.91	XLON	13:33:17
45	45.91	CHIX	13:33:28
260	45.91	CHIX	13:33:28
372	45.91	XLON	13:33:37
275	45.90	XLON	13:33:37
312	45.91	CHIX	13:33:37
291	45.89	XLON	13:33:57
38	45.89	XLON	13:33:57
334	45.88	CHIX	13:34:07
305	45.87	XLON	13:34:08
272	45.89	AQXE	13:34:16
258	45.89	XLON	13:34:16
309	45.88	CHIX	13:34:30
295	45.87	XLON	13:34:31
99	45.88	XLON	13:34:45
236	45.88	XLON	13:34:45
299	45.87	XLON	13:34:45
280	45.88	CHIX	13:34:45
365	45.89	XLON	13:35:07
275	45.89	CHIX	13:35:07
381	45.88	XLON	13:35:14
107	45.89	XLON	13:35:46
316	45.89	XLON	13:35:46
99	45.89	XLON	13:35:58
99	45.89	XLON	13:35:59
99	45.89	XLON	13:36:00
74	45.89	XLON	13:36:00
294	45.88	XLON	13:36:09
144	45.88	XLON	13:36:09
99	45.87	XLON	13:36:09
262	45.87	XLON	13:36:09
279	45.88	CHIX	13:36:09
200	45.86	XLON	13:36:11
71	45.86	XLON	13:36:11
247	45.86	XLON	13:36:16
15	45.85	XLON	13:36:17
245	45.85	XLON	13:36:17
200	45.85	CHIX	13:36:17
200	45.85	TRQX	13:36:18
47	45.85	TRQX	13:36:18
588	45.85	XLON	13:36:20
251	45.84	XLON	13:36:25
256	45.83	XLON	13:36:28
457	45.82	XLON	13:36:30
311	45.84	AQXE	13:36:57
825	45.84	XLON	13:36:57
426	45.83	XLON	13:36:57
368	45.83	XLON	13:36:57
59	45.83	XLON	13:36:57
200	45.83	XLON	13:36:58
200	45.83	XLON	13:36:58
200	45.83	XLON	13:36:58
200	45.83	XLON	13:36:58
69	45.83	XLON	13:36:58
200	45.83	XLON	13:36:58
200	45.83	XLON	13:36:58
200	45.83	XLON	13:36:58
200	45.83	XLON	13:36:58
69	45.83	XLON	13:36:58
61	45.83	XLON	13:36:58
100	45.83	CHIX	13:36:58
200	45.83	CHIX	13:36:58
432	45.83	XLON	13:37:00
376	45.84	XLON	13:37:01
250	45.84	XLON	13:37:17
558	45.83	XLON	13:37:17
3	45.83	AQXE	13:37:18
100	45.83	AQXE	13:37:19
177	45.83	AQXE	13:37:19
277	45.82	TRQX	13:37:25
924	45.82	XLON	13:37:25
274	45.81	XLON	13:37:25
867	45.80	XLON	13:37:27
20	45.79	XLON	13:37:28
200	45.79	XLON	13:37:28
200	45.79	XLON	13:37:28
200	45.79	XLON	13:37:28
92	45.79	XLON	13:37:28
251	45.80	AQXE	13:37:35
946	45.80	XLON	13:37:35
291	45.80	CHIX	13:37:35
974	45.81	XLON	13:37:44
152	45.84	XLON	13:38:39
170	45.84	XLON	13:38:39
659	45.84	XLON	13:38:39
57	45.84	CHIX	13:38:39
249	45.84	AQXE	13:38:41
237	45.84	CHIX	13:38:41
324	45.83	XLON	13:38:45
631	45.83	XLON	13:38:47
100	45.82	XLON	13:38:47
822	45.82	XLON	13:38:47
170	45.84	XLON	13:39:08
774	45.84	XLON	13:39:08
286	45.84	CHIX	13:39:08
711	45.85	XLON	13:40:06
278	45.85	CHIX	13:40:06
441	45.84	XLON	13:40:39
98	45.84	CHIX	13:40:58
168	45.84	CHIX	13:40:58
842	45.83	XLON	13:41:02
282	45.83	TRQX	13:41:33
26	45.83	TRQX	13:41:33
256	45.83	CHIX	13:41:33
287	45.82	XLON	13:41:50
152	45.82	XLON	13:42:13
187	45.82	XLON	13:42:13
148	45.85	XLON	13:42:44
163	45.85	XLON	13:42:44
257	45.85	CHIX	13:42:44
380	45.87	XLON	13:43:06
287	45.87	TRQX	13:43:08
306	45.86	XLON	13:43:08
256	45.87	CHIX	13:43:08
169	45.85	XLON	13:43:21
160	45.85	XLON	13:43:21
172	45.89	TRQX	13:44:20
87	45.89	TRQX	13:44:20
407	45.89	XLON	13:44:20
264	45.89	CHIX	13:44:20
276	45.88	XLON	13:44:24
265	45.88	CHIX	13:44:24
262	45.89	XLON	13:44:37
260	45.90	XLON	13:44:58
161	45.90	XLON	13:45:01
101	45.90	XLON	13:45:01
256	45.89	XLON	13:45:03
2	45.91	AQXE	13:45:26
2	45.91	AQXE	13:45:26
247	45.91	AQXE	13:45:26
291	45.91	XLON	13:45:26
249	45.90	XLON	13:45:32
129	45.90	CHIX	13:45:32
141	45.90	CHIX	13:45:32
257	45.91	XLON	13:46:01
259	45.91	CHIX	13:46:01
2	45.90	XLON	13:46:05
319	45.90	XLON	13:46:05
250	45.91	XLON	13:46:19
274	45.92	XLON	13:46:39
275	45.91	XLON	13:46:41
368	45.91	XLON	13:46:57
255	45.91	CHIX	13:46:57
295	45.91	XLON	13:47:46
2	45.91	CHIX	13:47:50
253	45.91	CHIX	13:47:50
251	45.90	XLON	13:47:54
329	45.91	XLON	13:48:21
287	45.92	XLON	13:48:31
254	45.92	CHIX	13:48:31
201	45.91	XLON	13:48:42
49	45.91	XLON	13:48:42
392	45.93	XLON	13:49:14
263	45.95	XLON	13:50:06
288	45.94	XLON	13:50:10
419	45.95	AQXE	13:50:26
121	45.95	XLON	13:50:26
455	45.95	XLON	13:50:26
250	45.95	CHIX	13:50:26
259	45.94	TRQX	13:50:28
516	45.94	XLON	13:50:28
2	45.94	XLON	13:50:28
73	45.94	XLON	13:50:28
249	45.94	CHIX	13:50:28
121	45.94	XLON	13:51:04
239	45.94	XLON	13:51:04
353	45.94	XLON	13:51:26
268	45.94	CHIX	13:51:26
272	45.93	XLON	13:51:31
270	45.93	AQXE	13:51:46
270	45.92	AQXE	13:52:02
198	45.92	XLON	13:52:02
77	45.92	XLON	13:52:02
270	45.92	CHIX	13:52:06
328	45.93	XLON	13:52:30
182	45.92	XLON	13:52:42
168	45.92	XLON	13:52:47
169	45.91	XLON	13:53:02
94	45.91	XLON	13:53:02
65	45.93	AQXE	13:54:38
189	45.93	AQXE	13:54:39
272	45.93	XLON	13:55:02
318	45.93	CHIX	13:55:02
2	45.93	CHIX	13:55:02
6	45.93	CHIX	13:55:02
25	45.92	XLON	13:55:09
306	45.92	XLON	13:55:09
252	45.92	CHIX	13:55:09
335	45.91	XLON	13:55:29
426	45.92	XLON	13:56:05
247	45.92	CHIX	13:56:18
364	45.91	XLON	13:56:19
248	45.91	CHIX	13:56:19
390	45.93	XLON	13:56:40
259	45.93	CHIX	13:56:40
191	45.92	XLON	13:57:09
143	45.92	XLON	13:57:09
42	45.92	XLON	13:57:09
382	45.91	XLON	13:57:36
169	45.90	XLON	13:59:31
176	45.90	XLON	13:59:31
277	45.90	CHIX	13:59:31
338	45.90	AQXE	13:59:54
271	45.93	CHIX	14:00:17
501	45.92	XLON	14:00:39
272	45.92	CHIX	14:00:39
468	45.91	XLON	14:01:18
270	45.91	CHIX	14:01:18
332	45.90	XLON	14:01:19
50	45.90	XLON	14:01:19
494	45.90	XLON	14:01:53
266	45.90	CHIX	14:01:53
429	45.89	XLON	14:01:55
391	45.89	XLON	14:02:43
271	45.88	CHIX	14:02:43
313	45.88	XLON	14:02:44
314	45.87	XLON	14:02:55
126	45.86	XLON	14:03:00
2	45.86	XLON	14:03:00
203	45.86	XLON	14:03:00
264	45.85	XLON	14:03:06
408	45.87	XLON	14:03:34
186	45.87	XLON	14:03:42
267	45.87	CHIX	14:03:42
208	45.88	AQXE	14:04:04
156	45.88	AQXE	14:04:04
691	45.88	XLON	14:04:04
266	45.89	XLON	14:04:47
282	45.89	XLON	14:04:48
29	45.89	CHIX	14:04:48
234	45.89	CHIX	14:04:48
5	45.88	XLON	14:04:51
231	45.88	XLON	14:04:51
234	45.88	XLON	14:04:51
281	45.89	TRQX	14:05:14
301	45.89	XLON	14:05:14
297	45.88	XLON	14:05:15
262	45.88	CHIX	14:06:11
316	45.87	XLON	14:06:25
316	45.86	XLON	14:06:26
259	45.86	CHIX	14:06:26
343	45.86	XLON	14:06:50
252	45.86	AQXE	14:06:50
591	45.88	XLON	14:07:49
215	45.88	CHIX	14:07:49
44	45.88	CHIX	14:07:49
418	45.87	XLON	14:08:02
440	45.86	XLON	14:08:30
256	45.86	CHIX	14:08:39
81	45.89	XLON	14:08:51
100	45.89	XLON	14:08:52
273	45.89	AQXE	14:08:52
162	45.89	XLON	14:08:53
350	45.89	XLON	14:08:53
252	45.88	TRQX	14:08:54
728	45.88	XLON	14:08:54
287	45.88	AQXE	14:08:54
162	45.87	XLON	14:09:15
634	45.90	XLON	14:10:00
17	45.90	CHIX	14:10:03
475	45.89	XLON	14:10:13
325	45.89	AQXE	14:10:13
240	45.90	CHIX	14:10:13
262	45.89	CHIX	14:10:13
200	45.90	XLON	14:10:52
448	45.90	XLON	14:10:52
297	45.91	XLON	14:11:39
301	45.91	AQXE	14:11:39
268	45.91	CHIX	14:11:39
513	45.90	XLON	14:11:53
92	45.89	XLON	14:12:05
444	45.89	XLON	14:12:05
262	45.89	CHIX	14:12:23
331	45.88	XLON	14:12:41
291	45.88	XLON	14:13:10
70	45.88	XLON	14:13:11
13	45.88	CHIX	14:13:11
313	45.89	XLON	14:13:19
255	45.89	CHIX	14:13:19
275	45.88	XLON	14:13:20
262	45.88	AQXE	14:13:20
256	45.89	TRQX	14:13:55
273	45.89	XLON	14:13:55
252	45.89	XLON	14:13:55
296	45.89	AQXE	14:13:55
191	45.89	CHIX	14:13:55
76	45.89	CHIX	14:13:55
272	45.89	XLON	14:14:33
243	45.88	XLON	14:15:16
94	45.88	XLON	14:15:16
216	45.88	CHIX	14:15:39
60	45.88	CHIX	14:15:39
269	45.87	XLON	14:15:49
373	45.89	XLON	14:16:48
410	45.88	XLON	14:17:09
260	45.88	AQXE	14:17:09
181	45.88	CHIX	14:17:09
92	45.88	CHIX	14:17:09
259	45.88	TRQX	14:18:40
324	45.88	XLON	14:19:04
8	45.88	XLON	14:19:04
85	45.88	CHIX	14:19:04
191	45.88	CHIX	14:19:04
295	45.87	XLON	14:19:39
274	45.87	CHIX	14:19:39
319	45.88	AQXE	14:20:17
273	45.88	CHIX	14:20:17
419	45.88	XLON	14:20:25
90	45.88	TRQX	14:20:35
157	45.88	TRQX	14:20:35
311	45.88	XLON	14:20:35
248	45.88	XLON	14:21:00
280	45.88	CHIX	14:21:00
96	45.88	XLON	14:21:19
277	45.88	CHIX	14:21:19
161	45.88	XLON	14:21:20
52	45.89	AQXE	14:22:02
274	45.89	CHIX	14:22:03
437	45.91	XLON	14:22:52
2	45.91	TRQX	14:23:11
249	45.91	TRQX	14:23:11
483	45.91	AQXE	14:23:11
268	45.91	CHIX	14:23:11
603	45.91	XLON	14:23:24
81	45.91	XLON	14:23:25
420	45.91	XLON	14:23:25
270	45.91	AQXE	14:23:25
106	45.91	AQXE	14:24:25
661	45.91	XLON	14:24:30
153	45.91	AQXE	14:24:30
267	45.90	CHIX	14:24:30
556	45.91	XLON	14:24:36
458	45.91	XLON	14:24:37
46	45.91	XLON	14:24:41
253	45.91	XLON	14:24:41
147	45.91	XLON	14:24:49
139	45.91	XLON	14:24:49
436	45.90	XLON	14:25:02
20	45.90	XLON	14:25:02
272	45.90	CHIX	14:25:02
346	45.90	XLON	14:25:08
280	45.89	XLON	14:25:14
348	45.90	XLON	14:25:29
247	45.90	TRQX	14:25:41
114	45.90	XLON	14:25:41
172	45.90	XLON	14:25:41
258	45.93	AQXE	14:26:30
291	45.93	CHIX	14:26:30
453	45.93	XLON	14:26:59
262	45.93	AQXE	14:27:07
270	45.93	CHIX	14:27:07
422	45.93	XLON	14:27:32
259	45.93	AQXE	14:27:32
247	45.93	CHIX	14:27:32
870	45.95	XLON	14:29:03
267	45.95	AQXE	14:29:03
265	45.94	TRQX	14:29:04
920	45.94	XLON	14:29:04
74	45.94	CHIX	14:29:04
183	45.94	CHIX	14:29:04
634	45.95	XLON	14:30:00
280	45.95	AQXE	14:30:00
251	45.95	CHIX	14:30:00
261	45.94	TRQX	14:30:02
662	45.94	XLON	14:30:02
255	45.94	CHIX	14:30:02
582	45.93	XLON	14:30:25
270	45.94	AQXE	14:30:33
121	45.95	XLON	14:30:40
567	45.95	XLON	14:30:41
557	45.94	XLON	14:30:41
295	45.95	AQXE	14:30:41
267	45.94	AQXE	14:30:41
248	45.93	XLON	14:31:00
247	45.95	TRQX	14:31:27
175	45.95	XLON	14:31:27
324	45.95	XLON	14:31:27
127	45.95	XLON	14:31:27
256	45.95	CHIX	14:31:27
285	45.95	AQXE	14:31:27
488	45.95	XLON	14:31:40
693	45.94	XLON	14:31:41
255	45.94	CHIX	14:31:41
248	45.94	AQXE	14:31:41
256	45.96	TRQX	14:31:59
616	45.95	XLON	14:32:02
686	45.94	XLON	14:32:51
254	45.95	AQXE	14:32:55
248	45.94	TRQX	14:33:25
504	45.94	XLON	14:33:25
85	45.94	XLON	14:33:25
262	45.94	CHIX	14:33:25
275	45.94	AQXE	14:33:25
586	45.94	XLON	14:33:27
260	45.94	CHIX	14:33:27
260	45.94	AQXE	14:33:27
260	45.94	TRQX	14:33:31
398	45.94	XLON	14:33:31
618	45.93	XLON	14:33:34
396	45.92	XLON	14:33:54
268	45.94	AQXE	14:34:28
361	45.93	XLON	14:34:34
261	45.93	CHIX	14:34:34
370	45.92	XLON	14:35:06
261	45.92	CHIX	14:35:06
247	45.91	XLON	14:35:15
28	45.93	XLON	14:35:26
331	45.93	XLON	14:35:26
268	45.93	TRQX	14:35:56
280	45.93	XLON	14:35:56
263	45.93	AQXE	14:35:56
167	45.92	CHIX	14:36:11
310	45.92	XLON	14:36:18
44	45.93	XLON	14:36:55
214	45.93	XLON	14:36:55
267	45.94	XLON	14:37:52
82	45.94	CHIX	14:37:52
152	45.94	CHIX	14:37:52
42	45.94	CHIX	14:37:52
276	45.94	XLON	14:38:20
322	45.93	CHIX	14:38:25
90	45.92	TRQX	14:38:27
304	45.92	CHIX	14:38:27
157	45.92	TRQX	14:38:28
200	45.91	AQXE	14:39:23
259	45.93	XLON	14:39:30
131	45.93	CHIX	14:39:35
259	45.92	XLON	14:39:50
290	45.92	AQXE	14:39:52
258	45.91	XLON	14:40:04
157	45.91	AQXE	14:40:17
398	45.90	XLON	14:40:29
333	45.89	XLON	14:40:29
314	45.88	XLON	14:40:29
323	45.90	CHIX	14:40:29
436	45.90	XLON	14:40:40
107	45.90	XLON	14:40:40
171	45.91	XLON	14:41:00
446	45.95	XLON	14:42:31
117	45.95	XLON	14:42:35
208	45.95	CHIX	14:43:00
264	45.95	TRQX	14:43:02
122	45.95	CHIX	14:43:02
77	45.95	CHIX	14:43:02
249	45.95	AQXE	14:43:02
175	45.94	XLON	14:43:03
18	45.94	XLON	14:43:03
358	45.94	XLON	14:43:03
2	45.94	CHIX	14:43:05
82	45.94	CHIX	14:43:07
171	45.94	CHIX	14:43:48
872	45.95	XLON	14:44:03
260	45.95	CHIX	14:44:03
263	45.96	XLON	14:44:27
138	45.96	XLON	14:44:34
280	45.96	XLON	14:44:34
144	45.97	XLON	14:44:41
514	45.97	XLON	14:44:41
653	45.96	XLON	14:44:48
256	45.96	AQXE	14:44:48
169	45.96	XLON	14:44:53
413	45.97	XLON	14:45:59
359	45.97	XLON	14:46:44
132	45.97	AQXE	14:46:44
168	45.96	XLON	14:46:50
144	45.97	AQXE	14:46:50
251	45.96	TRQX	14:46:56
52	45.96	XLON	14:46:56
322	45.96	CHIX	14:46:56
144	45.95	XLON	14:47:05
327	45.95	XLON	14:47:23
260	45.95	CHIX	14:47:23
488	45.96	XLON	14:47:56
438	45.96	CHIX	14:48:34
323	45.95	XLON	14:48:37
441	45.95	CHIX	14:48:37
248	45.94	XLON	14:48:59
153	45.94	CHIX	14:48:59
125	45.94	AQXE	14:48:59
170	45.94	AQXE	14:49:02
168	45.93	XLON	14:49:18
97	45.93	XLON	14:49:42
337	45.93	CHIX	14:49:42
281	45.93	XLON	14:50:41
296	45.93	AQXE	14:50:41
264	45.92	XLON	14:50:44
334	45.92	CHIX	14:50:48
248	45.92	AQXE	14:51:09
2	45.92	AQXE	14:51:09
324	45.93	XLON	14:51:36
98	45.93	XLON	14:51:36
272	45.93	CHIX	14:51:53
287	45.92	XLON	14:51:56
267	45.92	CHIX	14:51:56
278	45.91	XLON	14:52:07
51	45.92	AQXE	14:52:07
267	45.91	XLON	14:52:12
281	45.90	XLON	14:52:17
279	45.89	XLON	14:52:17
281	45.90	AQXE	14:52:17
358	45.90	XLON	14:52:34
293	45.90	CHIX	14:52:34
270	45.90	XLON	14:52:55
284	45.90	CHIX	14:53:24
349	45.89	XLON	14:53:36
47	45.89	XLON	14:53:36
261	45.88	XLON	14:53:44
285	45.90	XLON	14:54:55
99	45.90	XLON	14:54:55
247	45.90	TRQX	14:55:31
269	45.90	CHIX	14:55:31
280	45.90	AQXE	14:55:31
253	45.90	XLON	14:55:56
351	45.90	XLON	14:56:45
335	45.90	CHIX	14:56:45
269	45.90	AQXE	14:56:45
168	45.89	XLON	14:57:02
112	45.89	XLON	14:57:02
271	45.89	CHIX	14:57:02
362	45.90	XLON	14:58:08
349	45.90	XLON	14:58:15
44	45.89	CHIX	14:58:16
251	45.90	AQXE	14:58:16
88	45.90	CHIX	14:58:28
177	45.90	CHIX	14:58:28
400	45.90	XLON	14:59:21
248	45.89	XLON	14:59:21
340	45.90	CHIX	14:59:21
331	45.89	CHIX	14:59:21
266	45.89	AQXE	14:59:21
313	45.90	XLON	14:59:58
303	45.89	XLON	15:00:04
264	45.89	CHIX	15:00:04
265	45.89	AQXE	15:00:04
447	45.88	XLON	15:00:08
168	45.89	XLON	15:00:10
311	45.89	XLON	15:00:10
403	45.90	XLON	15:00:37
261	45.90	CHIX	15:00:37
309	45.90	AQXE	15:00:40
274	45.89	TRQX	15:01:05
357	45.89	XLON	15:01:05
380	45.88	XLON	15:01:34
334	45.87	XLON	15:01:38
257	45.87	CHIX	15:01:38
27	45.86	XLON	15:01:55
224	45.86	XLON	15:01:55
256	45.85	XLON	15:01:58
316	45.88	XLON	15:02:38
253	45.88	CHIX	15:02:38
331	45.88	XLON	15:03:50
78	45.89	XLON	15:04:03
223	45.89	XLON	15:05:22
347	45.89	AQXE	15:05:22
123	45.90	AQXE	15:06:00
594	45.90	XLON	15:06:19
365	45.90	CHIX	15:06:19
95	45.90	CHIX	15:06:19
158	45.90	AQXE	15:06:19
263	45.90	TRQX	15:07:08
265	45.89	TRQX	15:07:32
494	45.89	XLON	15:07:32
337	45.89	CHIX	15:07:32
323	45.88	XLON	15:07:47
256	45.88	CHIX	15:07:47
356	45.87	XLON	15:07:50
258	45.87	CHIX	15:07:50
925	45.87	XLON	15:09:00
263	45.87	CHIX	15:09:00
8	45.87	AQXE	15:09:01
21	45.87	AQXE	15:09:01
940	45.91	XLON	15:10:55
322	45.91	CHIX	15:10:55
328	45.91	AQXE	15:10:55
266	45.90	TRQX	15:11:03
6	45.90	TRQX	15:11:03
965	45.90	XLON	15:11:03
966	45.89	XLON	15:11:03
2	45.90	CHIX	15:11:03
333	45.90	CHIX	15:11:03
313	45.90	AQXE	15:11:03
160	45.91	XLON	15:11:33
666	45.91	XLON	15:11:33
23	45.91	XLON	15:11:33
46	45.91	AQXE	15:11:34
429	45.91	AQXE	15:11:36
101	45.91	XLON	15:11:53
453	45.91	XLON	15:11:53
247	45.91	TRQX	15:12:29
308	45.91	XLON	15:12:29
252	45.91	CHIX	15:12:29
529	45.91	XLON	15:12:40
256	45.91	CHIX	15:12:40
51	45.91	AQXE	15:12:44
429	45.91	XLON	15:12:50
180	45.91	XLON	15:12:50
340	45.91	XLON	15:12:50
25	45.91	XLON	15:12:50
418	45.91	AQXE	15:12:50
752	45.90	XLON	15:13:04
88	45.90	XLON	15:13:13
538	45.90	XLON	15:13:13
26	45.90	XLON	15:13:13
440	45.90	XLON	15:13:20
567	45.92	XLON	15:15:17
324	45.91	XLON	15:15:20
191	45.91	XLON	15:15:20
336	45.91	CHIX	15:15:20
271	45.91	AQXE	15:15:22
133	45.90	XLON	15:15:59
152	45.90	XLON	15:15:59
8	45.90	CHIX	15:16:17
333	45.90	CHIX	15:16:28
237	45.89	XLON	15:16:46
16	45.89	XLON	15:16:46
370	45.89	CHIX	15:16:46
324	45.88	XLON	15:16:51
18	45.88	XLON	15:16:51
1	45.88	XLON	15:16:53
440	45.89	TRQX	15:17:29
444	45.89	XLON	15:17:29
279	45.89	CHIX	15:17:29
347	45.88	XLON	15:18:04
9	45.87	XLON	15:18:06
492	45.87	XLON	15:18:06
296	45.86	XLON	15:18:06
278	45.86	AQXE	15:18:06
1	45.86	CHIX	15:18:17
257	45.87	XLON	15:18:25
4	45.87	XLON	15:18:25
1	45.87	XLON	15:18:25
6	45.87	XLON	15:18:25
27	45.87	XLON	15:18:25
15	45.87	XLON	15:18:25
19	45.87	AQXE	15:18:37
282	45.87	XLON	15:19:07
266	45.87	CHIX	15:19:07
269	45.87	AQXE	15:19:07
34	45.86	XLON	15:19:26
278	45.86	XLON	15:19:26
260	45.86	CHIX	15:19:52
303	45.85	XLON	15:20:07
111	45.85	CHIX	15:20:54
149	45.85	CHIX	15:20:54
267	45.85	AQXE	15:20:54
453	45.84	XLON	15:21:45
26	45.84	XLON	15:21:45
116	45.83	XLON	15:22:11
200	45.83	XLON	15:22:11
278	45.83	XLON	15:22:43
346	45.83	CHIX	15:22:43
21	45.86	CHIX	15:23:27
68	45.86	XLON	15:23:29
814	45.86	XLON	15:23:29
315	45.86	CHIX	15:23:29
324	45.85	XLON	15:23:43
348	45.85	XLON	15:23:43
502	45.85	XLON	15:24:56
426	45.85	CHIX	15:24:56
406	45.84	TRQX	15:25:21
214	45.84	XLON	15:25:21
410	45.84	XLON	15:25:21
357	45.84	AQXE	15:25:21
683	45.84	XLON	15:26:30
432	45.84	CHIX	15:26:30
299	45.83	TRQX	15:26:39
290	45.83	XLON	15:26:39
1	45.82	XLON	15:28:09
443	45.83	CHIX	15:29:24
357	45.83	AQXE	15:29:26
269	45.82	XLON	15:29:30
295	45.82	CHIX	15:29:30
721	45.83	XLON	15:30:03
479	45.86	XLON	15:31:14
499	45.86	XLON	15:31:14
304	45.86	CHIX	15:31:14
251	45.85	TRQX	15:31:46
950	45.85	XLON	15:31:46
315	45.85	CHIX	15:31:46
144	45.85	AQXE	15:31:46
427	45.85	XLON	15:31:47
364	45.85	XLON	15:31:47
101	45.85	XLON	15:31:47
765	45.85	XLON	15:31:47
202	45.85	XLON	15:31:47
168	45.85	XLON	15:31:47
98	45.85	XLON	15:31:47
765	45.85	XLON	15:31:47
139	45.85	XLON	15:31:47
278	45.85	AQXE	15:31:47
248	45.84	TRQX	15:31:54
950	45.84	XLON	15:31:54
249	45.84	AQXE	15:32:09
765	45.85	XLON	15:32:44
22	45.85	AQXE	15:32:44
1	45.85	AQXE	15:32:44
333	45.85	AQXE	15:32:44
260	45.85	TRQX	15:32:51
959	45.85	XLON	15:32:51
461	45.85	CHIX	15:32:51
942	45.85	XLON	15:32:56
372	45.85	AQXE	15:32:56
324	45.84	XLON	15:33:03
253	45.84	TRQX	15:33:18
631	45.84	XLON	15:33:18
356	45.84	XLON	15:33:21
17	45.84	XLON	15:33:21
215	45.84	XLON	15:33:21
55	45.84	XLON	15:33:21
3	45.85	TRQX	15:33:37
286	45.85	TRQX	15:33:38
630	45.85	XLON	15:33:38
300	45.85	XLON	15:33:38
277	45.84	XLON	15:33:39
477	45.85	XLON	15:34:00
484	45.85	XLON	15:34:00
248	45.85	CHIX	15:34:00
278	45.85	TRQX	15:34:42
21	45.85	TRQX	15:34:42
973	45.85	XLON	15:34:42
451	45.84	XLON	15:34:43
143	45.84	TRQX	15:34:48
140	45.84	TRQX	15:34:48
507	45.84	XLON	15:34:48
257	45.83	TRQX	15:34:58
924	45.83	XLON	15:34:58
410	45.83	AQXE	15:34:58
915	45.82	XLON	15:35:02
393	45.81	TRQX	15:35:05
852	45.81	XLON	15:35:05
76	45.81	XLON	15:35:05
265	45.81	AQXE	15:35:05
787	45.80	XLON	15:35:07
166	45.80	XLON	15:35:07
391	45.81	TRQX	15:35:24
526	45.81	XLON	15:35:24
329	45.81	CHIX	15:35:24
257	45.81	AQXE	15:35:24
167	45.82	TRQX	15:35:52
193	45.82	TRQX	15:35:52
499	45.82	XLON	15:35:52
324	45.82	XLON	15:35:52
116	45.82	XLON	15:35:52
257	45.82	AQXE	15:35:52
916	45.81	XLON	15:35:54
360	45.81	CHIX	15:36:20
279	45.81	AQXE	15:36:20
525	45.80	XLON	15:36:21
205	45.79	XLON	15:36:30
279	45.79	XLON	15:36:30
349	45.79	TRQX	15:36:59
801	45.79	XLON	15:36:59
974	45.82	XLON	15:37:46
957	45.82	XLON	15:37:46
54	45.82	XLON	15:37:46
189	45.82	CHIX	15:37:46
263	45.82	CHIX	15:37:46
317	45.82	AQXE	15:37:46
268	45.81	TRQX	15:37:58
986	45.81	XLON	15:37:58
275	45.81	AQXE	15:37:58
324	45.80	XLON	15:38:08
626	45.80	XLON	15:38:08
18	45.80	TRQX	15:38:30
246	45.80	TRQX	15:38:30
363	45.80	AQXE	15:38:30
958	45.79	XLON	15:38:40
254	45.79	CHIX	15:38:40
262	45.79	AQXE	15:38:41
279	45.79	AQXE	15:39:10
259	45.82	TRQX	15:40:16
100	45.82	XLON	15:40:16
819	45.82	XLON	15:40:16
215	45.82	XLON	15:40:16
194	45.82	XLON	15:40:16
190	45.82	XLON	15:40:16
957	45.82	XLON	15:40:16
196	45.82	XLON	15:40:16
91	45.82	XLON	15:40:16
115	45.82	XLON	15:40:16
1	45.82	XLON	15:40:23
12	45.82	XLON	15:40:33
245	45.82	XLON	15:40:35
269	45.82	TRQX	15:40:39
106	45.82	XLON	15:40:39
605	45.82	XLON	15:40:39
861	45.82	XLON	15:40:39
360	45.82	CHIX	15:40:39
321	45.82	AQXE	15:40:39
96	45.82	XLON	15:40:49
118	45.82	XLON	15:40:49
195	45.82	XLON	15:40:49
195	45.82	XLON	15:40:49
208	45.82	XLON	15:40:49
78	45.82	XLON	15:40:49
313	45.81	TRQX	15:41:06
612	45.81	XLON	15:41:06
328	45.81	XLON	15:41:06
508	45.82	XLON	15:41:40
405	45.82	XLON	15:41:51
957	45.82	XLON	15:41:51
121	45.82	XLON	15:41:51
202	45.82	XLON	15:41:51
140	45.82	XLON	15:41:51
200	45.82	XLON	15:41:51
336	45.82	CHIX	15:41:51
49	45.83	XLON	15:42:07
175	45.86	XLON	15:44:24
114	45.86	XLON	15:44:24
29	45.86	XLON	15:44:50
601	45.86	XLON	15:44:50
212	45.86	TRQX	15:44:52
126	45.86	TRQX	15:44:52
88	45.85	XLON	15:44:52
957	45.86	XLON	15:44:52
130	45.86	XLON	15:44:52
207	45.86	XLON	15:44:52
207	45.86	XLON	15:44:52
216	45.86	XLON	15:44:52
310	45.86	XLON	15:44:52
296	45.86	CHIX	15:44:52
945	45.86	AQXE	15:44:52
940	45.86	XLON	15:45:03
884	45.85	XLON	15:45:23
977	45.86	AQXE	15:45:28
200	45.85	TRQX	15:45:33
130	45.85	TRQX	15:45:33
957	45.85	XLON	15:45:33
957	45.85	XLON	15:45:33
181	45.85	XLON	15:45:33
198	45.85	XLON	15:45:33
129	45.85	XLON	15:45:33
184	45.85	XLON	15:45:33
196	45.85	XLON	15:45:33
200	45.85	CHIX	15:45:33
100	45.85	CHIX	15:45:33
129	45.85	CHIX	15:45:33
40	45.85	CHIX	15:45:33
100	45.85	AQXE	15:45:33
957	45.85	XLON	15:45:34
203	45.85	XLON	15:45:34
210	45.85	XLON	15:45:34
221	45.85	XLON	15:45:34
436	45.85	XLON	15:45:34
505	45.85	XLON	15:45:34
364	45.85	AQXE	15:45:34
31	45.85	AQXE	15:45:34
69	45.85	AQXE	15:45:34
928	45.84	XLON	15:45:39
368	45.84	CHIX	15:45:39
75	45.85	AQXE	15:45:39
113	45.85	AQXE	15:45:39
75	45.85	AQXE	15:45:39
670	45.87	XLON	15:47:03
143	45.87	XLON	15:47:03
202	45.87	XLON	15:47:03
169	45.87	XLON	15:47:03
822	45.87	XLON	15:47:03
16	45.87	XLON	15:47:03
5	45.87	XLON	15:47:03
522	45.88	TRQX	15:47:23
945	45.88	XLON	15:47:23
356	45.88	CHIX	15:47:23
247	45.90	TRQX	15:49:08
346	45.90	TRQX	15:49:08
382	45.90	XLON	15:49:08
569	45.90	XLON	15:49:08
957	45.90	XLON	15:49:08
126	45.90	XLON	15:49:08
144	45.90	XLON	15:49:08
202	45.90	XLON	15:49:08
2,000	45.90	XLON	15:49:08
27	45.90	XLON	15:49:08
276	45.90	CHIX	15:49:08
934	45.90	AQXE	15:49:08
957	45.90	XLON	15:49:09
169	45.90	XLON	15:49:12
763	45.90	XLON	15:49:12
957	45.90	XLON	15:49:12
141	45.90	XLON	15:49:12
155	45.90	XLON	15:49:12
273	45.90	CHIX	15:49:12
967	45.90	AQXE	15:49:12
174	45.89	CHIX	15:49:14
47	45.89	AQXE	15:49:17
25	45.89	AQXE	15:49:19
25	45.89	AQXE	15:49:26
587	45.89	TRQX	15:49:34
158	45.89	XLON	15:49:34
772	45.89	XLON	15:49:34
93	45.89	CHIX	15:49:34
736	45.89	AQXE	15:49:34
112	45.89	AQXE	15:49:34
460	45.89	XLON	15:49:59
985	45.89	XLON	15:50:09
112	45.89	XLON	15:50:09
149	45.89	XLON	15:50:09
463	45.89	TRQX	15:50:22
134	45.89	XLON	15:50:22
790	45.89	XLON	15:50:22
465	45.89	CHIX	15:50:22
938	45.89	AQXE	15:50:22
581	45.88	TRQX	15:50:24
938	45.88	XLON	15:50:24
68	45.88	AQXE	15:50:24
867	45.88	AQXE	15:50:24
305	45.87	TRQX	15:50:54
898	45.87	XLON	15:50:54
90	45.87	XLON	15:50:54
90	45.87	AQXE	15:50:55
814	45.87	AQXE	15:51:04
33	45.87	AQXE	15:51:11
144	45.86	TRQX	15:51:21
235	45.86	TRQX	15:51:21
324	45.86	XLON	15:51:21
664	45.86	XLON	15:51:21
72	45.86	AQXE	15:51:22
566	45.86	AQXE	15:51:23
253	45.85	TRQX	15:51:36
779	45.85	XLON	15:51:36
209	45.85	XLON	15:52:52
211	45.85	XLON	15:52:52
191	45.85	XLON	15:52:52
957	45.85	XLON	15:52:52
203	45.85	XLON	15:52:52
70	45.85	XLON	15:52:52
186	45.85	XLON	15:52:52
333	45.85	AQXE	15:52:52
394	45.86	TRQX	15:53:44
945	45.86	XLON	15:53:44
957	45.86	XLON	15:53:44
120	45.86	XLON	15:53:44
206	45.86	XLON	15:53:44
208	45.86	XLON	15:53:44
218	45.86	XLON	15:53:44
258	45.86	XLON	15:53:44
60	45.86	XLON	15:53:44
324	45.86	CHIX	15:53:44
459	45.86	AQXE	15:53:44
119	45.86	XLON	15:53:59
461	45.86	XLON	15:53:59
145	45.86	AQXE	15:53:59
861	45.86	XLON	15:54:15
114	45.86	AQXE	15:54:15
274	45.86	AQXE	15:54:15
262	45.85	TRQX	15:54:27
956	45.85	XLON	15:54:27
78	45.85	CHIX	15:54:27
381	45.85	CHIX	15:54:27
200	45.87	XLON	15:55:07
200	45.87	XLON	15:55:07
138	45.87	XLON	15:55:07
44	45.87	XLON	15:55:07
312	45.87	XLON	15:55:07
149	45.87	XLON	15:55:07
473	45.87	XLON	15:55:07
264	45.86	TRQX	15:55:12
948	45.86	XLON	15:55:12
268	45.86	CHIX	15:55:12
28	45.86	CHIX	15:55:12
265	45.86	AQXE	15:55:13
579	45.86	XLON	15:55:36
378	45.86	XLON	15:55:49
211	45.86	XLON	15:55:49
4	45.86	XLON	15:55:49
182	45.86	XLON	15:55:49
192	45.86	XLON	15:55:49
190	45.86	XLON	15:55:49
201	45.86	XLON	15:55:49
220	45.86	XLON	15:55:49
399	45.85	XLON	15:55:55
589	45.85	XLON	15:55:55
294	45.87	TRQX	15:58:16
608	45.87	XLON	15:58:16
361	45.87	XLON	15:58:16
322	45.87	CHIX	15:58:16
947	45.88	XLON	15:58:44
957	45.88	XLON	15:58:44
188	45.88	XLON	15:58:44
190	45.88	XLON	15:58:44
219	45.88	XLON	15:58:44
202	45.88	XLON	15:58:44
284	45.88	CHIX	15:58:44
957	45.88	XLON	15:58:47
196	45.88	XLON	15:58:47
981	45.88	XLON	15:58:47
208	45.88	XLON	15:58:47
197	45.88	XLON	15:58:47
374	45.88	AQXE	15:58:47
204	45.88	XLON	15:58:48
957	45.88	XLON	15:58:48
11	45.88	XLON	15:58:48
292	45.88	AQXE	15:58:48
481	45.87	TRQX	15:58:57
945	45.87	XLON	15:58:57
322	45.87	CHIX	15:58:57
186	45.87	AQXE	15:58:57
14	45.87	AQXE	15:58:57
382	45.87	AQXE	15:58:59
230	45.87	XLON	15:59:30
253	45.87	XLON	15:59:30
368	45.87	TRQX	16:00:14
38	45.87	TRQX	16:00:14
457	45.87	XLON	16:00:14
828	45.87	AQXE	16:00:14
957	45.87	XLON	16:00:28
217	45.87	XLON	16:00:28
100	45.87	XLON	16:00:28
120	45.87	XLON	16:00:28
633	45.87	XLON	16:00:28
946	45.86	XLON	16:00:28
401	45.87	TRQX	16:00:36
953	45.87	XLON	16:00:36
283	45.87	CHIX	16:00:36
957	45.87	XLON	16:01:15
138	45.87	XLON	16:01:15
219	45.87	XLON	16:01:15
209	45.87	XLON	16:01:15
504	45.87	XLON	16:01:15
823	45.87	AQXE	16:01:15
75	45.87	XLON	16:01:24
199	45.87	XLON	16:01:25
342	45.87	XLON	16:01:27
324	45.87	XLON	16:01:27
10	45.87	XLON	16:01:27
342	45.87	CHIX	16:01:27
14	45.87	AQXE	16:01:27
239	45.87	AQXE	16:01:28
517	45.87	AQXE	16:01:32
297	45.86	TRQX	16:01:35
972	45.86	XLON	16:01:35
254	45.86	CHIX	16:01:35
275	45.86	AQXE	16:01:35
385	45.85	XLON	16:02:02
578	45.85	XLON	16:02:02
199	45.87	XLON	16:03:20
216	45.87	XLON	16:03:20
195	45.87	XLON	16:03:20
436	45.87	XLON	16:03:20
212	45.87	XLON	16:03:20
197	45.87	XLON	16:03:20
210	45.87	XLON	16:03:20
957	45.87	XLON	16:03:20
15	45.87	XLON	16:03:20
459	45.88	TRQX	16:03:32
935	45.88	XLON	16:03:32
957	45.88	XLON	16:03:32
196	45.88	XLON	16:03:32
125	45.88	XLON	16:03:32
295	45.88	CHIX	16:03:32
765	45.88	AQXE	16:03:32
453	45.87	TRQX	16:03:33
214	45.87	XLON	16:03:33
749	45.87	XLON	16:03:33
309	45.87	CHIX	16:03:33
9	45.87	AQXE	16:03:36
448	45.87	AQXE	16:03:39
957	45.87	XLON	16:04:35
270	45.87	XLON	16:04:35
211	45.87	XLON	16:04:35
192	45.87	XLON	16:04:35
397	45.87	XLON	16:04:35
321	45.87	AQXE	16:04:35
547	45.87	XLON	16:04:39
339	45.87	XLON	16:04:39
490	45.86	TRQX	16:04:44
872	45.86	XLON	16:04:44
113	45.86	XLON	16:04:44
15	45.86	CHIX	16:04:44
287	45.86	CHIX	16:04:44
196	45.87	XLON	16:05:27
192	45.87	XLON	16:05:27
221	45.87	XLON	16:05:27
254	45.87	CHIX	16:05:27
487	45.87	XLON	16:05:56
327	45.87	TRQX	16:06:03
451	45.87	XLON	16:06:03
811	45.86	XLON	16:06:03
747	45.87	AQXE	16:06:03
144	45.86	XLON	16:06:09
211	45.86	XLON	16:06:09
186	45.86	CHIX	16:06:09
1,800	45.87	XLON	16:06:16
17	45.87	AQXE	16:06:17
142	45.88	XLON	16:06:40
354	45.88	TRQX	16:06:47
578	45.88	XLON	16:06:47
374	45.88	XLON	16:06:47
200	45.88	XLON	16:06:47
815	45.88	XLON	16:06:47
263	45.88	CHIX	16:06:47
737	45.88	AQXE	16:06:47
328	45.87	TRQX	16:06:57
275	45.87	XLON	16:06:57
713	45.87	XLON	16:06:57
155	45.87	CHIX	16:06:57
144	45.87	CHIX	16:06:57
876	45.87	AQXE	16:06:57
466	45.88	TRQX	16:07:19
182	45.88	XLON	16:07:19
209	45.88	XLON	16:07:19
332	45.88	XLON	16:07:19
757	45.88	XLON	16:07:19
8	45.88	XLON	16:07:19
922	45.88	XLON	16:07:19
386	45.88	AQXE	16:07:19
675	45.88	XLON	16:07:40
296	45.88	XLON	16:07:40
929	45.87	XLON	16:07:40
448	45.88	AQXE	16:07:40
454	45.87	TRQX	16:07:43
353	45.87	AQXE	16:09:16
220	45.87	XLON	16:09:36
470	45.87	TRQX	16:09:59
732	45.87	XLON	16:09:59
957	45.87	XLON	16:09:59
206	45.87	XLON	16:09:59
106	45.87	XLON	16:09:59
758	45.87	XLON	16:09:59
274	45.87	CHIX	16:09:59
359	45.87	AQXE	16:09:59
321	45.87	XLON	16:10:00
216	45.87	XLON	16:10:00
446	45.87	XLON	16:10:00
957	45.87	XLON	16:10:00
220	45.87	XLON	16:10:00
221	45.87	XLON	16:10:00
135	45.87	XLON	16:10:00
200	45.87	XLON	16:10:00
206	45.87	XLON	16:10:00
88	45.87	XLON	16:10:00
126	45.87	XLON	16:10:01
116	45.87	XLON	16:10:01
689	45.87	XLON	16:10:01
15	45.88	XLON	16:10:09
957	45.88	XLON	16:10:09
220	45.88	XLON	16:10:09
743	45.88	XLON	16:10:28
40	45.88	XLON	16:10:28
435	45.88	AQXE	16:10:28
415	45.87	TRQX	16:11:11
237	45.87	XLON	16:11:11
743	45.87	XLON	16:11:11
1,196	45.87	XLON	16:11:11
60	45.87	XLON	16:11:11
142	45.87	CHIX	16:11:11
213	45.87	CHIX	16:11:11
1,196	45.87	XLON	16:11:22
131	45.87	XLON	16:11:22
558	45.89	TRQX	16:12:36
766	45.89	XLON	16:12:36
51	45.89	XLON	16:12:36
139	45.89	XLON	16:12:36
324	45.91	XLON	16:13:06
32	45.91	XLON	16:13:06
324	45.91	XLON	16:13:06
293	45.91	XLON	16:13:06
1,196	45.91	XLON	16:13:06
135	45.91	XLON	16:13:06
219	45.91	XLON	16:13:06
208	45.91	XLON	16:13:06
215	45.91	XLON	16:13:06
54	45.91	XLON	16:13:06
952	45.91	XLON	16:13:06
1,075	45.91	XLON	16:13:06
163	45.91	XLON	16:13:06
141	45.91	AQXE	16:13:06
358	45.91	AQXE	16:13:06
971	45.91	XLON	16:13:24
117	45.92	XLON	16:13:56
30	45.92	CHIX	16:13:56
697	45.92	TRQX	16:13:58
337	45.92	XLON	16:13:58
99	45.92	XLON	16:13:58
99	45.92	XLON	16:13:58
335	45.92	XLON	16:13:58
1,196	45.92	XLON	16:13:58
190	45.92	XLON	16:13:58
312	45.92	XLON	16:13:58
188	45.92	XLON	16:13:58
141	45.92	XLON	16:13:58
792	45.92	CHIX	16:13:58
351	45.92	CHIX	16:13:58
54	45.92	CHIX	16:13:58
66	45.92	CHIX	16:13:58
55	45.92	CHIX	16:13:58
624	45.92	AQXE	16:13:58
363	45.92	AQXE	16:13:58
199	45.92	XLON	16:14:07
769	45.92	XLON	16:14:12
1,196	45.92	XLON	16:14:12
133	45.92	XLON	16:14:12
613	45.92	XLON	16:14:12
150	45.91	XLON	16:14:12
764	45.91	XLON	16:14:12
166	45.92	AQXE	16:14:12
770	45.92	AQXE	16:14:12
804	45.91	CHIX	16:14:31
84	45.92	AQXE	16:14:41
98	45.92	AQXE	16:14:41
96	45.92	AQXE	16:14:41
458	45.92	AQXE	16:14:41
500	45.92	AQXE	16:14:41
13	45.92	AQXE	16:14:41
9	45.91	AQXE	16:15:33
77	45.91	AQXE	16:15:57
2,000	45.91	XLON	16:16:00
2,000	45.91	XLON	16:16:06
27	45.91	XLON	16:16:06
214	45.92	XLON	16:16:56
298	45.94	CHIX	16:17:09
302	45.94	AQXE	16:17:09
98	45.94	AQXE	16:17:09
88	45.94	AQXE	16:17:09
107	45.94	AQXE	16:17:09
770	45.95	TRQX	16:17:23
151	45.95	XLON	16:17:23
783	45.95	XLON	16:17:23
1,196	45.95	XLON	16:17:23
138	45.95	XLON	16:17:23
212	45.95	XLON	16:17:23
198	45.95	XLON	16:17:23
190	45.95	XLON	16:17:23
93	45.95	XLON	16:17:23
420	45.95	CHIX	16:17:23
211	45.95	XLON	16:17:24
213	45.95	XLON	16:17:24
210	45.95	XLON	16:17:24
1,196	45.95	XLON	16:17:24
98	45.95	XLON	16:17:24
99	45.95	XLON	16:17:24
1,196	45.95	XLON	16:17:24
123	45.95	XLON	16:17:24
708	45.95	XLON	16:17:24
213	45.95	XLON	16:17:24
1,196	45.95	XLON	16:17:24
500	45.95	XLON	16:17:24
118	45.95	XLON	16:17:24
500	45.95	AQXE	16:17:24
159	45.95	AQXE	16:17:24
1,295	45.95	XLON	16:17:25
359	45.95	TRQX	16:17:35
249	45.95	TRQX	16:17:35
726	45.95	XLON	16:17:35
561	45.95	XLON	16:17:35
283	45.95	CHIX	16:17:35
178	45.95	AQXE	16:17:35
778	45.95	AQXE	16:17:35
457	45.95	XLON	16:17:49
739	45.95	XLON	16:17:59
130	45.95	XLON	16:17:59
313	45.95	XLON	16:17:59
194	45.95	XLON	16:18:09
870	45.95	XLON	16:18:09
27	45.96	AQXE	16:19:05
106	45.96	AQXE	16:19:05
94	45.96	AQXE	16:19:05
99	45.96	AQXE	16:19:05
64	45.96	AQXE	16:19:05
549	45.96	AQXE	16:19:05
84	45.96	AQXE	16:19:05
154	45.98	AQXE	16:19:20
447	45.98	AQXE	16:19:20
609	45.98	XLON	16:20:06
400	45.98	CHIX	16:20:06
366	45.98	XLON	16:20:08
761	45.98	TRQX	16:20:16
1,196	45.98	XLON	16:20:16
139	45.98	XLON	16:20:16
117	45.98	XLON	16:20:16
219	45.98	XLON	16:20:16
211	45.98	XLON	16:20:16
653	45.98	XLON	16:20:16
152	45.98	XLON	16:20:16
111	45.98	XLON	16:20:16
111	45.98	CHIX	16:20:16
189	45.98	CHIX	16:20:16
375	45.98	CHIX	16:20:16
17	45.98	CHIX	16:20:16
887	45.98	AQXE	16:20:16
189	45.98	XLON	16:20:24
219	45.98	XLON	16:20:24
186	45.98	XLON	16:20:24
1,196	45.98	XLON	16:20:24
983	45.99	XLON	16:20:25
112	45.99	XLON	16:20:25
405	45.99	XLON	16:20:25
210	45.99	XLON	16:20:25
200	45.99	XLON	16:20:25
117	45.99	XLON	16:20:25
316	45.99	XLON	16:20:25
216	45.99	XLON	16:20:25
200	45.99	XLON	16:20:25
211	45.99	XLON	16:20:25
200	45.99	XLON	16:20:25
884	45.99	XLON	16:20:25
551	45.98	AQXE	16:20:25
680	45.99	TRQX	16:20:26
365	45.99	XLON	16:20:26
100	45.99	XLON	16:20:26
466	45.99	XLON	16:20:26
49	45.99	XLON	16:20:26
885	45.99	XLON	16:20:26
370	45.98	CHIX	16:20:26
702	45.99	AQXE	16:20:26
311	45.99	XLON	16:20:29
199	45.99	XLON	16:20:29
197	45.99	XLON	16:20:29
200	45.98	TRQX	16:20:39
200	45.98	TRQX	16:20:39
221	45.98	TRQX	16:20:39
80	45.99	XLON	16:20:39
202	45.99	XLON	16:20:39
208	45.99	XLON	16:20:39
200	45.99	XLON	16:20:39
44	45.99	XLON	16:20:39
200	45.98	XLON	16:20:39
200	45.98	XLON	16:20:39
200	45.98	XLON	16:20:39
200	45.98	XLON	16:20:39
158	45.98	XLON	16:20:39
200	45.98	AQXE	16:20:39
5	45.98	AQXE	16:20:39
101	45.97	AQXE	16:20:45
33	45.97	AQXE	16:20:46
938	45.98	XLON	16:20:59
98	45.98	XLON	16:20:59
1,098	45.98	XLON	16:21:09
288	45.98	XLON	16:21:09
169	45.97	AQXE	16:21:10
39	45.97	AQXE	16:21:13
427	45.97	TRQX	16:21:16
334	45.97	TRQX	16:21:16
426	45.97	XLON	16:21:16
58	45.97	XLON	16:21:16
562	45.97	CHIX	16:21:16
569	45.97	AQXE	16:21:16
361	45.96	TRQX	16:21:17
260	45.96	XLON	16:21:17
277	45.96	CHIX	16:21:17
326	45.96	AQXE	16:21:17
96	45.96	AQXE	16:21:17
141	45.96	XLON	16:21:40
53	45.96	XLON	16:21:40
1,196	45.97	XLON	16:21:47
217	45.97	XLON	16:21:47
200	45.97	XLON	16:21:47
218	45.97	XLON	16:21:47
196	45.97	XLON	16:21:47
24	45.97	XLON	16:21:48
182	45.97	XLON	16:21:48
209	45.97	XLON	16:21:48
264	45.97	XLON	16:21:48
980	45.96	XLON	16:21:51
256	45.96	CHIX	16:21:51
960	45.96	XLON	16:22:05
499	45.96	AQXE	16:22:05
285	45.96	TRQX	16:22:06
227	45.96	TRQX	16:22:06
417	45.95	TRQX	16:22:16
279	45.95	XLON	16:22:16
57	45.95	XLON	16:22:16
248	45.95	CHIX	16:22:16
263	45.95	AQXE	16:22:17
33	45.95	AQXE	16:23:05
1,193	45.96	XLON	16:23:51
185	45.96	XLON	16:23:51
186	45.96	XLON	16:23:51
199	45.96	XLON	16:23:51
122	45.96	XLON	16:23:51
440	45.96	CHIX	16:23:51
65	45.96	CHIX	16:23:51
58	45.96	CHIX	16:23:51
31	45.96	CHIX	16:23:51
549	45.96	AQXE	16:23:51
918	45.96	XLON	16:23:58
98	45.96	AQXE	16:23:58
4	45.97	AQXE	16:24:03
156	45.97	AQXE	16:24:03
306	45.97	AQXE	16:24:03
521	45.96	XLON	16:24:06
446	45.96	XLON	16:24:16
711	45.98	XLON	16:24:21
430	45.99	CHIX	16:24:21
243	45.97	AQXE	16:24:21
45	45.97	AQXE	16:24:21
58	45.97	AQXE	16:24:21
4	45.97	AQXE	16:24:21
549	45.99	AQXE	16:24:21
89	45.99	AQXE	16:24:21
104	45.99	AQXE	16:24:21
90	45.99	AQXE	16:24:21
689	45.99	AQXE	16:24:21
1,196	45.99	XLON	16:24:22
277	45.99	XLON	16:24:22
201	45.99	XLON	16:24:22
195	45.99	XLON	16:24:22
158	45.99	XLON	16:24:22
527	45.98	AQXE	16:24:22
609	45.99	TRQX	16:24:27
962	45.99	XLON	16:24:27
956	46.00	XLON	16:24:40
406	46.00	XLON	16:24:40
215	46.00	XLON	16:24:40
218	46.00	XLON	16:24:40
184	46.00	XLON	16:24:40
190	46.00	XLON	16:24:40
153	46.00	XLON	16:24:40
661	46.00	XLON	16:24:40
302	46.00	XLON	16:24:40
1,196	46.00	XLON	16:24:40
274	46.00	CHIX	16:24:40
397	46.00	AQXE	16:24:40
293	46.00	AQXE	16:24:40
205	46.00	AQXE	16:24:40
161	46.00	AQXE	16:24:40
366	46.00	AQXE	16:24:40
669	46.00	TRQX	16:24:41
214	46.00	XLON	16:24:41
1,196	46.00	XLON	16:24:41
259	46.00	CHIX	16:24:41
580	46.00	TRQX	16:24:49
810	46.00	XLON	16:24:49
94	46.00	XLON	16:24:49
273	46.00	CHIX	16:24:49
525	46.00	AQXE	16:24:49
1,196	46.00	XLON	16:24:50
221	46.00	XLON	16:24:50
196	46.00	XLON	16:24:50
378	46.00	TRQX	16:25:01
360	46.00	XLON	16:25:01
959	46.00	XLON	16:25:01
271	46.00	CHIX	16:25:01
446	46.00	AQXE	16:25:01
122	46.00	AQXE	16:25:01
960	45.99	XLON	16:25:02
445	45.99	AQXE	16:25:02
470	45.99	TRQX	16:25:28
416	45.99	XLON	16:25:28
211	45.99	XLON	16:25:35
757	45.99	XLON	16:25:35
337	45.99	CHIX	16:25:35
100	45.99	AQXE	16:25:35
434	45.99	AQXE	16:25:39
590	45.99	XLON	16:25:56
327	45.99	XLON	16:25:56
26	45.99	XLON	16:25:56
1,196	45.99	XLON	16:26:01
119	45.99	XLON	16:26:01
195	45.99	XLON	16:26:01
217	45.99	XLON	16:26:01
221	45.99	XLON	16:26:01
464	45.98	CHIX	16:26:01
952	45.99	XLON	16:26:26
121	45.99	XLON	16:26:36
210	45.99	XLON	16:26:36
1,196	45.99	XLON	16:26:36
216	45.99	XLON	16:26:36
284	45.99	XLON	16:26:36
90	45.99	AQXE	16:26:36
97	45.99	AQXE	16:26:36
60	45.99	AQXE	16:26:36
986	45.99	XLON	16:26:56
372	45.99	CHIX	16:26:56
213	46.00	XLON	16:27:15
187	46.00	XLON	16:27:15
232	46.00	XLON	16:27:15
296	46.00	XLON	16:27:15
23	46.00	TRQX	16:27:43
25	46.00	TRQX	16:27:43
497	46.00	TRQX	16:27:43
302	45.99	TRQX	16:27:43
974	46.00	XLON	16:27:43
118	46.00	XLON	16:27:43
210	46.00	XLON	16:27:43
483	46.00	XLON	16:27:43
422	46.00	XLON	16:27:43
195	46.00	XLON	16:27:43
599	46.00	XLON	16:27:43
71	45.99	XLON	16:27:43
200	45.99	XLON	16:27:43
200	45.99	XLON	16:27:43
200	45.99	XLON	16:27:43
200	45.99	XLON	16:27:43
76	45.99	XLON	16:27:43
299	46.00	CHIX	16:27:43
472	45.99	CHIX	16:27:43
95	46.00	AQXE	16:27:43
100	46.00	AQXE	16:27:43
103	46.00	AQXE	16:27:43
557	46.00	AQXE	16:27:43
48	45.99	AQXE	16:27:43
200	45.99	AQXE	16:27:43
235	45.99	AQXE	16:27:43
549	45.99	AQXE	16:27:43
91	45.99	AQXE	16:27:43
90	45.99	AQXE	16:27:43
94	45.99	AQXE	16:27:43
289	45.99	AQXE	16:27:43
171	45.99	TRQX	16:27:44
1	45.99	TRQX	16:27:44
75	45.99	TRQX	16:27:44
262	45.99	TRQX	16:27:44
141	45.99	XLON	16:27:44
206	45.99	XLON	16:27:44
198	45.99	XLON	16:27:44
215	45.99	XLON	16:27:44
1,196	45.99	XLON	16:27:44
71	45.99	XLON	16:27:44
513	45.99	XLON	16:27:44
119	45.99	XLON	16:27:44
200	45.99	AQXE	16:27:44
937	45.99	XLON	16:28:06
354	46.01	TRQX	16:29:23
24	46.01	XLON	16:29:23
209	46.01	XLON	16:29:23
207	46.01	XLON	16:29:23
181	46.01	XLON	16:29:23
277	46.01	XLON	16:29:23
127	46.01	XLON	16:29:23
416	46.01	XLON	16:29:23
1,081	46.01	XLON	16:29:23
124	46.01	XLON	16:29:23
44	46.01	CHIX	16:29:23
60	46.01	CHIX	16:29:23
65	46.01	CHIX	16:29:23
329	46.01	CHIX	16:29:23
176	46.01	AQXE	16:29:23
1	46.01	AQXE	16:29:23
504	46.01	AQXE	16:29:23
549	46.01	AQXE	16:29:23
156	46.01	AQXE	16:29:23
216	46.01	XLON	16:29:24
277	46.01	XLON	16:29:24
320	46.01	XLON	16:29:24
1,196	46.01	XLON	16:29:25
127	46.01	XLON	16:29:25
131	46.01	XLON	16:29:25
277	46.01	XLON	16:29:25
303	46.01	XLON	16:29:36
171	46.02	TRQX	16:29:39
171	46.02	TRQX	16:29:39
22	46.02	TRQX	16:29:39
27	46.02	TRQX	16:29:39
25	46.02	TRQX	16:29:39
171	46.02	TRQX	16:29:39
42	46.02	XLON	16:29:39
1,579	46.02	XLON	16:29:39
1,196	46.02	XLON	16:29:39
206	46.02	XLON	16:29:39
1,196	46.02	XLON	16:29:39
184	46.02	XLON	16:29:39
215	46.02	XLON	16:29:39
187	46.02	XLON	16:29:39
213	46.02	XLON	16:29:39
32	46.02	XLON	16:29:39
329	46.02	CHIX	16:29:39
536	46.02	AQXE	16:29:39
500	46.02	AQXE	16:29:39
102	46.02	AQXE	16:29:39
101	46.02	AQXE	16:29:39
98	46.02	AQXE	16:29:39
549	46.02	AQXE	16:29:39
92	46.02	AQXE	16:29:39
87	46.02	AQXE	16:29:39
87	46.02	AQXE	16:29:39
74	46.02	AQXE	16:29:39
171	46.02	TRQX	16:29:40
171	46.02	TRQX	16:29:40
186	46.02	XLON	16:29:40
277	46.02	XLON	16:29:40
1,196	46.02	XLON	16:29:40
405	46.02	XLON	16:29:40
549	46.02	AQXE	16:29:40
366	46.02	AQXE	16:29:40
171	46.02	TRQX	16:29:41
171	46.02	TRQX	16:29:41
171	46.02	TRQX	16:29:41
171	46.02	TRQX	16:29:41
171	46.02	TRQX	16:29:41
171	46.02	TRQX	16:29:42
171	46.02	TRQX	16:29:42
171	46.02	TRQX	16:29:43
171	46.02	TRQX	16:29:44
171	46.02	TRQX	16:29:45
171	46.02	TRQX	16:29:46
171	46.02	TRQX	16:29:46
76	46.02	TRQX	16:29:46
171	46.02	TRQX	16:29:46
76	46.02	TRQX	16:29:46
171	46.02	TRQX	16:29:47
23	46.02	TRQX	16:29:47
27	46.02	TRQX	16:29:47
23	46.02	TRQX	16:29:47
24	46.02	TRQX	16:29:47
25	46.02	TRQX	16:29:47
22	46.02	TRQX	16:29:47
25	46.02	TRQX	16:29:47
24	46.02	TRQX	16:29:47
23	46.02	TRQX	16:29:47
23	46.02	TRQX	16:29:47
23	46.02	TRQX	16:29:47
26	46.02	TRQX	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

POSGZGMFGNDGKZZ

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