Unilever PLC

Transaction in Own Shares • Jul 19, 2021

National Storage Mechanism | Additional information RNS Number : 7314F Unilever PLC 19 July 2021 19 July 2021 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 19 July 2021 Number of ordinary shares purchased: 411,377 Highest price paid per share: GBp 4,360.0000 Lowest price paid per share: GBp 4,312.5000 Volume weighted average price paid per share: GBp 4,335.8400 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date. Following the purchase of these shares, Unilever holds 20,796,751 of its ordinary shares in treasury and has 2,608,447,021 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume (shares) LSE 4,336.8320 320,588 BATS 4,333.8500 50,000 Chi-X 4,330.4827 40,789 Turquoise 0.0000 0 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below: Quantity Price (GBp) LastMkt ExecutionTime 112 4,326.50 BATE 09:54:44 194 4,326.50 BATE 09:54:46 330 4,322.00 BATE 09:56:39 108 4,326.50 BATE 10:00:07 195 4,326.50 BATE 10:00:07 6 4,330.00 BATE 10:04:07 319 4,330.00 BATE 10:04:07 178 4,324.50 BATE 10:07:46 19 4,324.50 BATE 10:07:46 78 4,324.50 BATE 10:07:46 9 4,324.50 BATE 10:07:46 7 4,324.50 BATE 10:07:46 40 4,325.00 BATE 10:10:22 285 4,320.50 BATE 10:10:58 112 4,328.50 BATE 10:16:39 225 4,328.50 BATE 10:16:40 300 4,327.50 BATE 10:17:44 56 4,319.00 BATE 10:22:36 90 4,319.00 BATE 10:22:36 84 4,319.00 BATE 10:22:36 121 4,319.00 BATE 10:22:36 344 4,323.00 BATE 10:25:18 301 4,324.50 BATE 10:28:40 86 4,322.00 BATE 10:34:28 90 4,322.00 BATE 10:34:28 133 4,322.00 BATE 10:34:28 292 4,321.00 BATE 10:35:19 190 4,325.50 BATE 10:40:07 26 4,325.50 BATE 10:40:07 71 4,325.50 BATE 10:40:07 301 4,326.00 BATE 10:42:26 42 4,326.00 BATE 10:42:26 285 4,319.00 BATE 10:46:48 352 4,321.50 BATE 10:49:35 310 4,322.50 BATE 10:53:43 326 4,326.00 BATE 10:57:22 7 4,326.00 BATE 10:57:22 329 4,329.50 BATE 11:01:50 285 4,323.50 BATE 11:05:29 343 4,319.00 BATE 11:08:30 299 4,316.50 BATE 11:12:07 314 4,313.00 BATE 11:15:54 36 4,314.50 BATE 11:20:01 294 4,314.50 BATE 11:20:45 347 4,318.00 BATE 11:24:39 342 4,320.50 BATE 11:30:11 309 4,321.00 BATE 11:33:46 124 4,319.00 BATE 11:37:22 94 4,319.00 BATE 11:37:22 64 4,319.00 BATE 11:37:22 34 4,319.00 BATE 11:37:22 72 4,317.50 BATE 11:41:00 58 4,317.50 BATE 11:41:00 122 4,317.50 BATE 11:41:00 84 4,317.50 BATE 11:41:00 97 4,318.50 BATE 11:45:58 215 4,318.50 BATE 11:45:58 266 4,324.50 BATE 11:50:48 43 4,324.50 BATE 11:50:48 28 4,326.50 BATE 11:53:31 118 4,326.50 BATE 11:53:31 60 4,332.50 BATE 11:56:38 190 4,332.50 BATE 11:56:39 17 4,332.50 BATE 11:57:06 31 4,332.50 BATE 11:57:06 44 4,332.50 BATE 11:57:06 91 4,331.50 BATE 11:59:05 146 4,331.50 BATE 11:59:05 82 4,331.50 BATE 11:59:05 87 4,327.50 BATE 12:02:19 14 4,329.00 BATE 12:02:59 300 4,329.00 BATE 12:02:59 31 4,329.00 BATE 12:02:59 50 4,326.00 BATE 12:07:46 333 4,326.00 BATE 12:08:07 297 4,329.00 BATE 12:11:43 40 4,327.50 BATE 12:14:29 246 4,327.00 BATE 12:15:59 100 4,327.00 BATE 12:15:59 18 4,323.50 BATE 12:20:12 328 4,323.50 BATE 12:20:12 75 4,326.50 BATE 12:25:08 36 4,326.50 BATE 12:25:52 84 4,326.50 BATE 12:25:52 34 4,326.50 BATE 12:25:52 108 4,326.50 BATE 12:25:52 322 4,324.00 BATE 12:29:52 128 4,323.50 BATE 12:33:45 50 4,323.50 BATE 12:33:45 167 4,323.50 BATE 12:33:48 19 4,324.50 BATE 12:38:30 191 4,324.50 BATE 12:38:30 56 4,324.50 BATE 12:38:34 35 4,324.50 BATE 12:38:34 25 4,324.50 BATE 12:38:34 320 4,326.00 BATE 12:43:24 296 4,323.50 BATE 12:47:11 332 4,326.50 BATE 12:51:02 312 4,331.50 BATE 12:55:19 321 4,331.50 BATE 12:59:36 130 4,336.50 BATE 13:04:12 119 4,336.50 BATE 13:04:12 38 4,336.50 BATE 13:04:12 294 4,335.00 BATE 13:06:28 73 4,334.00 BATE 13:10:01 101 4,334.00 BATE 13:10:01 40 4,334.00 BATE 13:10:01 88 4,334.00 BATE 13:10:01 50 4,332.00 BATE 13:13:16 42 4,334.00 BATE 13:15:05 45 4,334.00 BATE 13:15:10 190 4,334.50 BATE 13:15:44 97 4,334.50 BATE 13:15:44 319 4,329.50 BATE 13:18:51 219 4,330.00 BATE 13:23:27 28 4,330.00 BATE 13:23:27 53 4,330.00 BATE 13:23:27 319 4,334.00 BATE 13:26:51 302 4,333.50 BATE 13:30:24 12 4,333.50 BATE 13:30:24 13 4,333.50 BATE 13:30:24 63 4,333.00 BATE 13:32:34 228 4,333.00 BATE 13:32:34 305 4,330.50 BATE 13:36:01 117 4,329.00 BATE 13:39:18 25 4,329.00 BATE 13:39:18 10 4,329.00 BATE 13:39:18 316 4,330.00 BATE 13:40:15 1 4,330.00 BATE 13:40:23 77 4,334.00 BATE 13:43:53 243 4,334.00 BATE 13:43:53 345 4,338.50 BATE 13:47:13 105 4,339.00 BATE 13:50:40 43 4,339.00 BATE 13:50:40 188 4,339.00 BATE 13:50:40 84 4,340.00 BATE 13:59:25 116 4,340.00 BATE 13:59:25 44 4,340.00 BATE 13:59:35 222 4,340.00 BATE 13:59:52 123 4,340.00 BATE 13:59:52 83 4,340.00 BATE 13:59:52 270 4,339.50 BATE 14:00:00 16 4,339.50 BATE 14:00:00 50 4,340.00 BATE 14:02:37 133 4,340.00 BATE 14:03:22 170 4,340.00 BATE 14:03:22 311 4,338.50 BATE 14:05:09 114 4,340.00 BATE 14:32:17 51 4,339.00 BATE 14:32:18 30 4,339.00 BATE 14:32:18 104 4,339.00 BATE 14:32:18 10 4,339.00 BATE 14:32:18 19 4,340.00 BATE 14:32:18 200 4,340.00 BATE 14:32:18 99 4,340.00 BATE 14:32:18 36 4,340.00 BATE 14:32:18 326 4,340.00 BATE 14:32:18 344 4,340.00 BATE 14:32:18 342 4,340.00 BATE 14:32:18 336 4,340.00 BATE 14:32:18 304 4,340.00 BATE 14:32:18 292 4,340.00 BATE 14:32:18 49 4,340.00 BATE 14:32:18 339 4,340.00 BATE 14:32:18 200 4,340.00 BATE 14:32:18 303 4,340.00 BATE 14:32:18 16 4,340.00 BATE 14:32:18 60 4,339.00 BATE 14:32:19 43 4,339.00 BATE 14:32:19 313 4,339.00 BATE 14:33:38 293 4,339.50 BATE 14:34:08 228 4,340.00 BATE 14:53:39 1871 4,340.00 BATE 14:53:43 508 4,340.00 BATE 14:53:43 500 4,340.00 BATE 14:53:43 500 4,340.00 BATE 14:53:43 14 4,339.00 BATE 14:54:00 95 4,340.00 BATE 14:55:07 100 4,340.00 BATE 14:55:07 125 4,340.00 BATE 14:55:07 26 4,340.00 BATE 14:55:17 101 4,340.00 BATE 14:55:17 107 4,340.00 BATE 14:55:17 63 4,340.00 BATE 14:55:17 306 4,339.50 BATE 14:56:38 32 4,339.50 BATE 14:58:28 326 4,340.00 BATE 14:58:58 122 4,340.00 BATE 15:11:13 146 4,340.00 BATE 15:11:13 50 4,340.00 BATE 15:11:13 352 4,340.00 BATE 15:11:13 353 4,340.00 BATE 15:11:13 333 4,340.00 BATE 15:11:13 317 4,340.00 BATE 15:11:13 295 4,340.00 BATE 15:11:13 335 4,340.00 BATE 15:11:13 45 4,340.00 BATE 15:31:29 16 4,340.00 BATE 15:31:29 25 4,340.00 BATE 15:31:29 15 4,340.00 BATE 15:31:29 81 4,340.00 BATE 15:31:29 1 4,340.00 BATE 15:31:29 59 4,340.00 BATE 15:31:29 210 4,340.00 BATE 15:31:29 132 4,340.00 BATE 15:31:29 290 4,340.00 BATE 15:31:29 284 4,340.00 BATE 15:31:29 144 4,340.00 BATE 15:31:29 287 4,340.00 BATE 15:31:29 151 4,340.00 BATE 15:31:29 297 4,340.00 BATE 15:31:29 60 4,340.00 BATE 15:31:29 200 4,340.00 BATE 15:31:29 91 4,340.00 BATE 15:31:29 34 4,340.00 BATE 15:31:30 20 4,340.00 BATE 15:31:40 34 4,340.00 BATE 15:31:41 351 4,340.00 BATE 15:31:42 285 4,340.00 BATE 15:31:42 293 4,340.00 BATE 15:31:42 46 4,340.00 BATE 15:31:42 77 4,339.50 BATE 15:31:55 27 4,339.50 BATE 15:31:55 45 4,339.50 BATE 15:31:55 155 4,339.50 BATE 15:31:56 321 4,335.00 BATE 15:33:20 322 4,336.50 BATE 15:34:51 337 4,330.50 BATE 15:36:46 276 4,330.00 BATE 15:38:52 13 4,330.00 BATE 15:38:52 293 4,331.00 BATE 15:40:17 182 4,333.50 BATE 15:41:32 173 4,333.50 BATE 15:41:32 293 4,335.00 BATE 15:43:19 256 4,334.00 BATE 15:44:58 21 4,334.00 BATE 15:44:58 7 4,334.00 BATE 15:44:58 22 4,334.00 BATE 15:44:58 17 4,334.00 BATE 15:44:58 25 4,334.00 BATE 15:44:58 7 4,334.00 BATE 15:44:59 20 4,335.50 BATE 15:47:02 331 4,335.50 BATE 15:47:03 2 4,336.00 BATE 15:48:32 70 4,336.00 BATE 15:48:32 173 4,337.00 BATE 15:49:24 80 4,337.00 BATE 15:49:24 96 4,337.00 BATE 15:49:24 310 4,336.00 BATE 15:51:12 331 4,338.00 BATE 15:52:52 345 4,340.00 BATE 15:56:42 348 4,340.00 BATE 15:56:42 345 4,338.00 BATE 15:57:55 17 4,339.00 BATE 15:59:30 292 4,340.00 BATE 16:01:08 61 4,340.00 BATE 16:01:08 243 4,340.00 BATE 16:01:58 100 4,340.00 BATE 16:01:58 84 4,340.00 BATE 16:12:14 100 4,340.00 BATE 16:14:34 92 4,340.00 BATE 16:14:34 32 4,340.00 BATE 16:22:01 1 4,340.00 BATE 16:22:01 54 4,340.00 BATE 16:22:01 19 4,340.00 BATE 16:22:01 296 4,340.00 BATE 16:23:08 265 4,340.00 BATE 16:23:08 53 4,340.00 BATE 16:23:08 280 4,340.00 BATE 16:23:08 50 4,339.50 BATE 16:23:15 327 4,340.00 BATE 16:23:15 161 4,340.00 BATE 16:23:15 187 4,340.00 BATE 16:23:15 352 4,340.00 BATE 16:23:15 287 4,340.00 BATE 16:23:15 308 4,340.00 BATE 16:23:15 333 4,340.00 BATE 16:23:15 342 4,340.00 BATE 16:23:15 15 4,340.00 BATE 16:23:15 311 4,340.00 BATE 16:23:15 318 4,340.00 BATE 16:23:15 286 4,340.00 BATE 16:23:15 61 4,340.00 BATE 16:23:15 121 4,339.00 BATE 16:23:51 62 4,339.00 BATE 16:23:52 53 4,339.00 BATE 16:23:53 32 4,339.00 BATE 16:23:53 1 4,339.00 BATE 16:23:53 24 4,339.00 BATE 16:23:54 34 4,339.00 BATE 16:24:01 11 4,339.00 BATE 16:24:03 288 4,339.00 BATE 16:24:18 100 4,340.00 BATE 16:26:32 43 4,340.00 BATE 16:26:32 51 4,340.00 BATE 16:26:32 309 4,340.00 BATE 16:26:33 36 4,340.00 BATE 16:26:33 100 4,340.00 BATE 16:26:33 61 4,340.00 BATE 16:27:19 58 4,340.00 BATE 16:27:19 60 4,340.00 BATE 16:27:19 48 4,340.00 BATE 16:27:19 77 4,340.00 BATE 16:27:19 47 4,340.00 BATE 16:27:19 487 4,340.00 BATE 16:28:07 20 4,340.00 BATE 16:29:20 60 4,340.00 BATE 16:29:20 23 4,340.00 BATE 16:29:20 251 4,340.00 BATE 16:29:24 333 4,327.50 CHIX 09:54:04 161 4,328.00 CHIX 09:57:45 58 4,328.00 CHIX 09:57:45 77 4,328.00 CHIX 09:57:45 299 4,326.50 CHIX 10:00:32 355 4,330.00 CHIX 10:04:07 20 4,324.50 CHIX 10:07:46 312 4,324.50 CHIX 10:07:46 108 4,322.00 CHIX 10:11:39 73 4,322.00 CHIX 10:11:50 107 4,322.00 CHIX 10:11:50 163 4,327.00 CHIX 10:16:03 141 4,327.00 CHIX 10:16:03 340 4,328.50 CHIX 10:19:38 42 4,319.50 CHIX 10:22:20 284 4,319.50 CHIX 10:22:20 55 4,323.00 CHIX 10:25:09 76 4,323.00 CHIX 10:25:18 216 4,323.00 CHIX 10:25:18 68 4,323.50 CHIX 10:29:40 256 4,323.50 CHIX 10:29:40 33 4,322.00 CHIX 10:34:28 121 4,322.00 CHIX 10:34:28 196 4,322.00 CHIX 10:34:28 290 4,322.00 CHIX 10:37:01 209 4,325.50 CHIX 10:40:07 95 4,325.50 CHIX 10:40:07 79 4,327.50 CHIX 10:43:52 92 4,327.50 CHIX 10:43:52 121 4,328.00 CHIX 10:43:52 189 4,328.00 CHIX 10:43:52 221 4,322.00 CHIX 10:49:31 59 4,322.00 CHIX 10:49:31 5 4,322.00 CHIX 10:49:31 350 4,320.50 CHIX 10:52:52 324 4,327.00 CHIX 10:57:04 340 4,326.00 CHIX 11:00:31 241 4,324.50 CHIX 11:04:01 57 4,324.50 CHIX 11:04:01 326 4,321.50 CHIX 11:07:40 226 4,318.50 CHIX 11:11:47 71 4,318.50 CHIX 11:11:47 318 4,315.50 CHIX 11:14:45 72 4,315.00 CHIX 11:19:18 277 4,315.00 CHIX 11:19:18 95 4,317.50 CHIX 11:24:25 219 4,317.50 CHIX 11:24:39 314 4,317.50 CHIX 11:28:21 215 4,321.50 CHIX 11:31:44 111 4,323.50 CHIX 11:34:59 86 4,323.50 CHIX 11:34:59 111 4,323.50 CHIX 11:34:59 220 4,318.50 CHIX 11:38:51 59 4,318.50 CHIX 11:38:51 11 4,318.50 CHIX 11:38:51 11 4,318.50 CHIX 11:38:51 215 4,317.50 CHIX 11:42:24 352 4,318.50 CHIX 11:45:58 109 4,323.50 CHIX 11:49:50 237 4,323.50 CHIX 11:49:50 345 4,327.00 CHIX 11:53:48 159 4,331.50 CHIX 11:59:05 147 4,331.50 CHIX 11:59:05 354 4,329.00 CHIX 12:00:22 310 4,323.00 CHIX 12:04:38 302 4,326.00 CHIX 12:08:07 90 4,331.00 CHIX 12:13:29 40 4,330.50 CHIX 12:13:42 226 4,330.50 CHIX 12:13:42 50 4,330.50 CHIX 12:13:42 75 4,326.00 CHIX 12:17:02 110 4,326.00 CHIX 12:17:02 100 4,326.00 CHIX 12:17:02 150 4,325.50 CHIX 12:21:03 198 4,325.50 CHIX 12:21:07 27 4,326.50 CHIX 12:25:44 189 4,326.50 CHIX 12:25:52 48 4,326.50 CHIX 12:25:52 90 4,326.50 CHIX 12:25:52 344 4,323.00 CHIX 12:31:34 324 4,324.50 CHIX 12:35:44 325 4,324.50 CHIX 12:40:04 215 4,324.00 CHIX 12:44:08 21 4,323.50 CHIX 12:47:11 285 4,323.50 CHIX 12:47:11 1 4,326.00 CHIX 12:50:32 339 4,326.00 CHIX 12:50:32 294 4,331.50 CHIX 12:55:19 84 4,331.50 CHIX 12:59:36 229 4,331.50 CHIX 12:59:36 53 4,335.00 CHIX 13:04:53 328 4,334.50 CHIX 13:04:57 314 4,334.50 CHIX 13:07:05 128 4,332.50 CHIX 13:11:05 188 4,332.50 CHIX 13:11:05 161 4,334.50 CHIX 13:15:44 138 4,334.50 CHIX 13:15:44 49 4,329.00 CHIX 13:18:51 157 4,329.00 CHIX 13:18:51 108 4,329.00 CHIX 13:18:51 56 4,328.50 CHIX 13:22:00 100 4,328.50 CHIX 13:22:00 39 4,328.50 CHIX 13:22:00 91 4,328.50 CHIX 13:22:00 354 4,334.50 CHIX 13:26:51 332 4,333.00 CHIX 13:30:03 100 4,333.00 CHIX 13:32:24 50 4,333.00 CHIX 13:32:24 350 4,331.00 CHIX 13:33:59 44 4,329.50 CHIX 13:37:05 19 4,329.50 CHIX 13:38:45 75 4,329.50 CHIX 13:38:45 22 4,329.50 CHIX 13:38:45 77 4,329.50 CHIX 13:38:51 122 4,329.50 CHIX 13:38:51 34 4,329.50 CHIX 13:38:51 290 4,334.00 CHIX 13:42:52 20 4,335.00 CHIX 15:33:20 53 4,335.00 CHIX 15:33:20 10 4,335.00 CHIX 15:33:20 2770 4,335.00 CHIX 15:33:24 400 4,335.00 CHIX 15:33:24 215 4,335.00 CHIX 15:33:24 160 4,335.00 CHIX 15:33:24 330 4,335.00 CHIX 15:33:24 7370 4,335.00 CHIX 15:33:24 305 4,335.00 CHIX 15:33:24 337 4,335.00 CHIX 15:33:24 342 4,335.00 CHIX 15:33:24 335 4,335.00 CHIX 15:33:24 900 4,335.00 CHIX 15:33:24 2321 4,335.00 CHIX 15:33:24 932 4,335.00 CHIX 15:33:24 600 4,335.00 CHIX 15:33:24 354 4,335.00 CHIX 15:33:24 62 4,335.00 CHIX 15:33:24 128 4,333.50 CHIX 15:33:29 200 4,333.50 CHIX 15:33:29 153 4,333.50 CHIX 15:35:43 158 4,333.50 CHIX 15:35:43 295 4,330.50 CHIX 15:37:07 100 4,331.00 CHIX 15:38:37 215 4,331.00 CHIX 15:38:37 31 4,331.00 CHIX 15:40:17 104 4,331.00 CHIX 15:40:17 151 4,331.00 CHIX 15:40:17 44 4,335.00 CHIX 15:43:01 285 4,335.00 CHIX 15:43:19 50 4,335.00 CHIX 15:44:28 245 4,335.00 CHIX 15:44:46 100 4,333.50 CHIX 15:45:04 58 4,335.00 CHIX 15:47:36 200 4,335.00 CHIX 15:47:36 62 4,335.00 CHIX 15:47:36 88 4,335.00 CHIX 15:47:36 185 4,335.00 CHIX 15:47:36 42 4,335.00 CHIX 15:51:19 13 4,335.00 CHIX 15:51:19 332 4,335.00 CHIX 15:51:19 263 4,335.00 CHIX 15:51:19 220 4,338.00 LSE 08:14:31 150 4,338.00 LSE 08:14:31 344 4,339.00 LSE 08:15:12 384 4,339.00 LSE 08:15:12 687 4,338.50 LSE 08:15:13 41 4,338.00 LSE 08:15:50 100 4,338.00 LSE 08:15:50 190 4,338.00 LSE 08:15:50 219 4,338.00 LSE 08:15:50 150 4,338.00 LSE 08:15:50 365 4,338.00 LSE 08:15:50 591 4,338.00 LSE 08:15:50 374 4,337.50 LSE 08:16:04 361 4,338.50 LSE 08:16:41 387 4,338.50 LSE 08:16:41 544 4,337.50 LSE 08:16:43 651 4,338.50 LSE 08:17:19 313 4,338.50 LSE 08:17:19 190 4,338.00 LSE 08:17:38 14 4,338.00 LSE 08:18:07 150 4,338.00 LSE 08:18:07 335 4,337.50 LSE 08:18:07 348 4,337.50 LSE 08:18:07 404 4,337.00 LSE 08:18:13 117 4,340.00 LSE 08:19:11 150 4,340.00 LSE 08:19:11 382 4,339.50 LSE 08:19:11 383 4,339.50 LSE 08:19:11 433 4,338.50 LSE 08:19:13 315 4,338.00 LSE 08:19:19 380 4,338.00 LSE 08:19:19 118 4,337.00 LSE 08:19:34 210 4,337.00 LSE 08:19:34 383 4,337.50 LSE 08:20:00 326 4,338.00 LSE 08:20:00 365 4,338.50 LSE 08:20:00 369 4,337.00 LSE 08:20:04 346 4,341.00 LSE 08:21:04 341 4,341.00 LSE 08:21:04 113 4,343.00 LSE 08:21:35 58 4,342.50 LSE 08:21:35 150 4,342.50 LSE 08:21:35 62 4,343.00 LSE 08:21:35 234 4,343.00 LSE 08:21:35 150 4,342.50 LSE 08:21:35 343 4,342.50 LSE 08:21:35 401 4,343.00 LSE 08:21:35 238 4,341.50 LSE 08:22:14 77 4,341.50 LSE 08:22:14 112 4,341.50 LSE 08:22:14 136 4,341.50 LSE 08:22:14 340 4,341.00 LSE 08:22:21 187 4,341.00 LSE 08:22:33 246 4,341.00 LSE 08:22:33 18 4,341.00 LSE 08:22:33 369 4,339.50 LSE 08:23:14 45 4,340.00 LSE 08:23:31 362 4,343.00 LSE 08:23:48 367 4,342.50 LSE 08:23:50 354 4,345.00 LSE 08:24:25 40 4,345.50 LSE 08:25:15 303 4,345.50 LSE 08:25:15 184 4,345.50 LSE 08:25:15 150 4,345.50 LSE 08:25:15 329 4,345.50 LSE 08:25:15 174 4,345.50 LSE 08:25:15 90 4,345.50 LSE 08:25:15 50 4,345.50 LSE 08:25:15 110 4,344.50 LSE 08:27:35 39 4,344.50 LSE 08:27:35 204 4,344.50 LSE 08:27:35 334 4,344.50 LSE 08:27:35 343 4,345.00 LSE 08:30:02 434 4,345.00 LSE 08:30:02 130 4,348.00 LSE 08:31:01 200 4,348.00 LSE 08:31:01 327 4,348.00 LSE 08:31:01 59 4,348.00 LSE 08:31:01 91 4,348.00 LSE 08:31:01 171 4,348.00 LSE 08:31:01 314 4,345.50 LSE 08:31:31 386 4,345.00 LSE 08:32:35 377 4,345.00 LSE 08:32:35 24 4,343.00 LSE 08:33:29 50 4,343.00 LSE 08:33:29 50 4,342.50 LSE 08:33:29 50 4,342.50 LSE 08:33:29 150 4,342.50 LSE 08:33:29 358 4,346.00 LSE 08:34:39 53 4,346.00 LSE 08:34:39 50 4,346.00 LSE 08:34:39 58 4,346.00 LSE 08:34:39 160 4,346.00 LSE 08:34:39 379 4,346.00 LSE 08:34:39 264 4,346.50 LSE 08:36:06 102 4,346.50 LSE 08:36:06 368 4,346.00 LSE 08:36:30 24 4,345.00 LSE 08:36:35 156 4,345.00 LSE 08:36:35 50 4,345.00 LSE 08:37:16 150 4,345.00 LSE 08:37:16 50 4,345.00 LSE 08:37:16 131 4,345.00 LSE 08:37:16 316 4,345.00 LSE 08:37:16 155 4,345.00 LSE 08:37:16 28 4,346.50 LSE 08:37:55 296 4,346.50 LSE 08:37:55 67 4,346.50 LSE 08:39:05 92 4,346.50 LSE 08:39:05 125 4,346.50 LSE 08:39:05 138 4,347.00 LSE 08:39:59 74 4,347.00 LSE 08:39:59 100 4,347.00 LSE 08:39:59 21 4,347.00 LSE 08:39:59 117 4,347.00 LSE 08:39:59 390 4,346.50 LSE 08:40:06 390 4,349.50 LSE 08:41:14 30 4,348.50 LSE 08:41:15 175 4,348.50 LSE 08:41:17 58 4,348.00 LSE 08:41:17 50 4,348.00 LSE 08:41:17 21 4,348.00 LSE 08:41:17 50 4,348.00 LSE 08:41:17 393 4,348.50 LSE 08:41:17 358 4,351.50 LSE 08:42:29 343 4,352.00 LSE 08:42:29 176 4,350.50 LSE 08:42:51 150 4,350.50 LSE 08:42:51 342 4,350.50 LSE 08:42:51 150 4,349.50 LSE 08:42:52 50 4,349.50 LSE 08:42:52 150 4,349.50 LSE 08:42:52 101 4,349.00 LSE 08:44:21 60 4,349.00 LSE 08:44:21 84 4,349.00 LSE 08:44:21 120 4,349.00 LSE 08:44:21 21 4,349.00 LSE 08:44:22 338 4,350.00 LSE 08:45:08 361 4,350.50 LSE 08:45:40 359 4,349.50 LSE 08:45:53 4 4,350.00 LSE 08:45:53 148 4,350.00 LSE 08:45:53 237 4,350.00 LSE 08:45:53 323 4,349.00 LSE 08:46:00 358 4,349.00 LSE 08:46:51 271 4,347.50 LSE 08:47:21 50 4,347.50 LSE 08:47:21 50 4,347.50 LSE 08:47:21 322 4,342.00 LSE 08:49:37 330 4,341.00 LSE 08:49:43 323 4,340.00 LSE 08:49:44 330 4,339.00 LSE 08:50:06 40 4,343.50 LSE 08:52:02 190 4,343.50 LSE 08:52:02 129 4,343.50 LSE 08:52:02 339 4,343.00 LSE 08:52:04 334 4,347.50 LSE 08:53:30 135 4,349.00 LSE 08:55:16 268 4,349.00 LSE 08:55:16 323 4,350.00 LSE 08:56:02 150 4,348.50 LSE 08:56:09 223 4,348.50 LSE 08:56:09 381 4,349.00 LSE 08:56:09 91 4,349.00 LSE 08:57:44 232 4,349.00 LSE 08:57:44 222 4,347.50 LSE 08:58:20 138 4,347.50 LSE 08:58:20 38 4,347.50 LSE 08:58:35 265 4,347.50 LSE 08:58:35 38 4,347.50 LSE 08:58:35 379 4,350.00 LSE 09:01:04 369 4,350.50 LSE 09:02:08 649 4,354.50 LSE 09:03:45 94 4,353.00 LSE 09:03:52 254 4,353.00 LSE 09:03:52 364 4,354.00 LSE 09:03:52 389 4,354.00 LSE 09:03:52 21 4,352.50 LSE 09:04:03 330 4,352.50 LSE 09:04:03 11 4,352.50 LSE 09:04:03 388 4,353.50 LSE 09:05:40 179 4,352.50 LSE 09:05:46 195 4,352.50 LSE 09:05:46 357 4,350.50 LSE 09:06:54 77 4,352.50 LSE 09:08:08 296 4,352.50 LSE 09:08:08 329 4,352.50 LSE 09:09:00 201 4,354.50 LSE 09:10:52 348 4,354.50 LSE 09:10:55 9 4,354.50 LSE 09:10:55 200 4,354.50 LSE 09:10:55 82 4,356.50 LSE 09:11:49 269 4,356.50 LSE 09:11:49 336 4,356.00 LSE 09:12:04 383 4,355.00 LSE 09:12:05 333 4,356.50 LSE 09:13:15 320 4,355.50 LSE 09:13:18 102 4,355.50 LSE 09:13:18 212 4,355.50 LSE 09:13:18 345 4,359.50 LSE 09:28:19 280 4,360.00 LSE 09:28:19 50 4,360.00 LSE 09:28:19 361 4,360.00 LSE 09:28:19 443 4,360.00 LSE 09:28:19 316 4,360.00 LSE 09:28:19 370 4,360.00 LSE 09:28:19 382 4,360.00 LSE 09:28:19 376 4,360.00 LSE 09:28:19 341 4,360.00 LSE 09:28:19 10 4,360.00 LSE 09:28:19 343 4,360.00 LSE 09:28:19 330 4,360.00 LSE 09:28:19 387 4,360.00 LSE 09:28:19 432 4,360.00 LSE 09:28:19 343 4,360.00 LSE 09:28:19 374 4,360.00 LSE 09:28:19 373 4,360.00 LSE 09:28:19 368 4,360.00 LSE 09:28:19 315 4,360.00 LSE 09:28:19 328 4,360.00 LSE 09:28:19 352 4,360.00 LSE 09:28:19 312 4,360.00 LSE 09:28:19 339 4,360.00 LSE 09:28:19 317 4,360.00 LSE 09:29:50 385 4,360.00 LSE 09:29:50 71 4,360.00 LSE 09:29:50 302 4,360.00 LSE 09:29:50 386 4,360.00 LSE 09:29:50 338 4,360.00 LSE 09:29:50 386 4,359.00 LSE 09:30:14 354 4,359.00 LSE 09:31:07 356 4,358.50 LSE 09:31:37 313 4,356.00 LSE 09:32:43 360 4,357.00 LSE 09:34:00 40 4,352.00 LSE 09:34:30 297 4,352.00 LSE 09:34:30 390 4,350.50 LSE 09:35:09 379 4,348.00 LSE 09:35:22 388 4,345.50 LSE 09:35:57 325 4,342.00 LSE 09:37:10 376 4,341.00 LSE 09:37:14 379 4,340.00 LSE 09:38:21 343 4,338.00 LSE 09:38:31 337 4,335.00 LSE 09:39:31 387 4,336.50 LSE 09:39:31 317 4,337.00 LSE 09:41:05 353 4,337.00 LSE 09:41:20 375 4,336.00 LSE 09:41:21 348 4,335.50 LSE 09:41:29 344 4,334.00 LSE 09:42:15 315 4,334.00 LSE 09:43:58 319 4,333.50 LSE 09:44:20 374 4,333.00 LSE 09:44:27 347 4,332.50 LSE 09:45:05 341 4,331.00 LSE 09:46:04 268 4,328.50 LSE 09:46:42 84 4,328.50 LSE 09:46:42 363 4,327.00 LSE 09:46:58 325 4,325.50 LSE 09:47:07 377 4,330.00 LSE 09:49:09 378 4,329.50 LSE 09:49:20 100 4,327.00 LSE 09:51:00 286 4,327.00 LSE 09:51:00 336 4,326.00 LSE 09:52:25 205 4,325.00 LSE 09:52:29 125 4,325.00 LSE 09:52:29 343 4,325.50 LSE 09:55:09 388 4,325.00 LSE 09:55:11 373 4,321.50 LSE 09:56:39 317 4,326.50 LSE 09:58:04 183 4,326.50 LSE 09:59:38 195 4,326.50 LSE 09:59:38 355 4,326.00 LSE 10:00:41 388 4,322.50 LSE 10:01:50 277 4,329.50 LSE 10:04:07 99 4,329.50 LSE 10:04:07 233 4,329.00 LSE 10:04:30 132 4,329.00 LSE 10:04:30 101 4,327.00 LSE 10:05:05 279 4,327.00 LSE 10:05:05 343 4,326.50 LSE 10:05:54 53 4,324.50 LSE 10:07:46 26 4,324.50 LSE 10:07:46 273 4,324.50 LSE 10:07:46 78 4,324.50 LSE 10:08:54 189 4,324.50 LSE 10:08:54 69 4,324.50 LSE 10:08:54 19 4,325.00 LSE 10:10:22 168 4,325.00 LSE 10:10:22 146 4,325.00 LSE 10:10:22 389 4,322.50 LSE 10:12:44 333 4,322.00 LSE 10:13:04 327 4,321.50 LSE 10:13:05 49 4,328.50 LSE 10:17:12 302 4,328.50 LSE 10:17:12 50 4,328.00 LSE 10:17:13 113 4,328.00 LSE 10:17:13 220 4,328.00 LSE 10:17:13 393 4,328.00 LSE 10:17:13 194 4,328.50 LSE 10:19:30 50 4,327.50 LSE 10:19:38 159 4,328.50 LSE 10:19:38 360 4,327.00 LSE 10:19:55 66 4,324.00 LSE 10:20:10 118 4,324.00 LSE 10:20:10 44 4,324.00 LSE 10:20:10 91 4,324.00 LSE 10:20:11 318 4,323.00 LSE 10:20:43 341 4,319.50 LSE 10:21:45 97 4,318.50 LSE 10:22:40 240 4,318.50 LSE 10:22:40 36 4,318.50 LSE 10:22:41 360 4,316.50 LSE 10:23:28 42 4,323.00 LSE 10:25:54 62 4,323.00 LSE 10:25:54 62 4,323.00 LSE 10:25:54 62 4,323.00 LSE 10:25:54 38 4,323.00 LSE 10:25:54 113 4,323.00 LSE 10:25:54 190 4,323.00 LSE 10:25:54 58 4,323.00 LSE 10:25:54 125 4,323.00 LSE 10:25:54 50 4,323.00 LSE 10:25:54 378 4,323.00 LSE 10:25:54 238 4,324.50 LSE 10:28:21 130 4,324.50 LSE 10:28:21 328 4,324.00 LSE 10:28:40 325 4,323.50 LSE 10:29:21 338 4,323.50 LSE 10:29:40 43 4,320.00 LSE 10:30:58 72 4,320.00 LSE 10:30:58 258 4,320.00 LSE 10:30:58 356 4,319.50 LSE 10:31:58 72 4,321.50 LSE 10:34:28 162 4,321.50 LSE 10:34:28 97 4,321.50 LSE 10:34:28 15 4,321.50 LSE 10:34:28 206 4,322.00 LSE 10:34:28 130 4,322.00 LSE 10:34:28 358 4,321.00 LSE 10:35:19 32 4,322.00 LSE 10:37:01 54 4,322.00 LSE 10:37:01 44 4,322.00 LSE 10:37:01 253 4,322.00 LSE 10:37:01 350 4,322.00 LSE 10:37:01 347 4,324.00 LSE 10:38:57 201 4,325.50 LSE 10:40:07 180 4,325.50 LSE 10:40:07 380 4,324.50 LSE 10:40:37 381 4,324.50 LSE 10:40:37 348 4,325.50 LSE 10:42:26 11 4,327.00 LSE 10:43:03 71 4,327.00 LSE 10:43:03 83 4,327.00 LSE 10:43:03 107 4,327.00 LSE 10:43:03 69 4,327.00 LSE 10:43:03 190 4,327.00 LSE 10:43:52 316 4,327.50 LSE 10:43:52 378 4,325.50 LSE 10:45:04 358 4,322.50 LSE 10:45:31 352 4,320.00 LSE 10:45:47 160 4,318.50 LSE 10:46:55 199 4,318.50 LSE 10:46:55 344 4,322.00 LSE 10:49:31 371 4,321.00 LSE 10:49:44 340 4,320.00 LSE 10:49:53 322 4,319.00 LSE 10:50:34 99 4,320.50 LSE 10:52:10 246 4,320.50 LSE 10:52:10 1 4,320.50 LSE 10:52:10 370 4,320.50 LSE 10:52:52 193 4,322.00 LSE 10:53:43 169 4,322.00 LSE 10:53:43 357 4,324.00 LSE 10:54:55 169 4,324.00 LSE 10:55:17 102 4,324.00 LSE 10:55:17 90 4,324.00 LSE 10:55:17 26 4,324.00 LSE 10:55:17 319 4,322.50 LSE 10:55:53 58 4,322.50 LSE 10:55:53 291 4,326.50 LSE 10:57:18 79 4,326.50 LSE 10:57:18 298 4,326.00 LSE 10:57:22 29 4,326.00 LSE 10:57:22 21 4,326.00 LSE 10:57:22 351 4,325.50 LSE 10:57:30 340 4,323.50 LSE 10:59:47 378 4,323.50 LSE 10:59:47 91 4,325.00 LSE 11:00:32 272 4,325.00 LSE 11:00:32 235 4,329.50 LSE 11:01:50 101 4,329.50 LSE 11:01:50 328 4,328.50 LSE 11:02:03 226 4,328.00 LSE 11:02:17 77 4,328.00 LSE 11:02:17 19 4,328.00 LSE 11:02:17 245 4,325.50 LSE 11:03:11 81 4,325.50 LSE 11:03:11 145 4,324.00 LSE 11:04:11 174 4,324.00 LSE 11:04:11 320 4,323.00 LSE 11:05:29 291 4,322.50 LSE 11:06:01 19 4,322.50 LSE 11:06:01 50 4,322.50 LSE 11:06:01 337 4,322.50 LSE 11:06:01 387 4,319.50 LSE 11:07:05 372 4,321.00 LSE 11:07:40 387 4,318.50 LSE 11:08:41 317 4,317.50 LSE 11:09:37 340 4,316.50 LSE 11:10:01 330 4,318.00 LSE 11:11:47 370 4,315.50 LSE 11:13:19 321 4,316.00 LSE 11:13:53 334 4,316.00 LSE 11:14:31 347 4,314.00 LSE 11:15:05 353 4,314.00 LSE 11:15:05 327 4,312.50 LSE 11:15:36 367 4,316.50 LSE 11:17:57 104 4,316.50 LSE 11:17:57 88 4,316.50 LSE 11:17:57 122 4,316.50 LSE 11:17:57 385 4,315.50 LSE 11:18:49 334 4,315.00 LSE 11:19:18 347 4,314.50 LSE 11:20:01 355 4,314.50 LSE 11:20:45 383 4,316.50 LSE 11:21:37 365 4,315.50 LSE 11:21:55 344 4,314.50 LSE 11:22:17 154 4,317.50 LSE 11:24:39 12 4,317.50 LSE 11:24:39 172 4,317.50 LSE 11:24:39 330 4,317.00 LSE 11:25:19 384 4,317.50 LSE 11:25:19 379 4,317.00 LSE 11:25:56 381 4,316.50 LSE 11:26:36 378 4,315.50 LSE 11:27:14 271 4,320.00 LSE 11:30:40 67 4,320.00 LSE 11:30:40 368 4,321.00 LSE 11:32:17 200 4,322.00 LSE 11:33:12 99 4,322.00 LSE 11:33:12 50 4,322.00 LSE 11:33:12 340 4,322.00 LSE 11:33:12 282 4,321.00 LSE 11:33:46 50 4,321.00 LSE 11:33:46 373 4,321.00 LSE 11:33:46 334 4,323.00 LSE 11:35:13 216 4,323.00 LSE 11:35:13 98 4,323.00 LSE 11:35:13 320 4,321.50 LSE 11:35:48 264 4,320.00 LSE 11:36:27 104 4,320.00 LSE 11:36:27 355 4,320.00 LSE 11:36:27 349 4,320.00 LSE 11:36:27 350 4,319.50 LSE 11:36:36 110 4,319.50 LSE 11:36:36 225 4,319.50 LSE 11:36:36 69 4,319.00 LSE 11:36:41 294 4,319.00 LSE 11:36:54 374 4,318.50 LSE 11:37:32 273 4,318.00 LSE 11:39:02 68 4,318.00 LSE 11:39:02 353 4,318.00 LSE 11:40:56 22 4,318.00 LSE 11:40:56 330 4,318.00 LSE 11:40:56 319 4,317.50 LSE 11:41:00 373 4,316.50 LSE 11:42:51 52 4,316.00 LSE 11:43:54 332 4,316.00 LSE 11:44:38 112 4,316.00 LSE 11:44:38 203 4,316.00 LSE 11:44:38 18 4,316.00 LSE 11:44:38 336 4,316.00 LSE 11:44:38 108 4,318.00 LSE 11:46:17 24 4,318.00 LSE 11:46:17 230 4,318.00 LSE 11:46:17 74 4,318.00 LSE 11:46:17 198 4,318.00 LSE 11:46:17 92 4,318.00 LSE 11:46:17 200 4,323.50 LSE 11:49:17 50 4,323.50 LSE 11:49:17 364 4,323.50 LSE 11:49:17 115 4,323.50 LSE 11:49:17 222 4,323.50 LSE 11:49:17 364 4,323.00 LSE 11:49:19 325 4,324.50 LSE 11:50:48 333 4,324.50 LSE 11:50:48 350 4,324.50 LSE 11:50:48 81 4,326.00 LSE 11:52:33 220 4,326.00 LSE 11:52:33 50 4,326.00 LSE 11:52:33 350 4,326.00 LSE 11:52:33 385 4,327.50 LSE 11:54:56 330 4,332.50 LSE 11:56:32 267 4,333.00 LSE 11:56:38 83 4,333.00 LSE 11:56:38 342 4,333.50 LSE 11:56:45 315 4,333.50 LSE 11:56:47 93 4,333.00 LSE 11:57:01 326 4,333.50 LSE 11:57:01 50 4,333.50 LSE 11:57:01 323 4,333.00 LSE 11:57:01 399 4,333.50 LSE 11:57:01 351 4,333.00 LSE 11:57:06 386 4,331.50 LSE 11:57:09 346 4,331.50 LSE 11:59:05 166 4,331.50 LSE 11:59:05 16 4,331.50 LSE 11:59:05 147 4,331.50 LSE 11:59:05 364 4,329.00 LSE 12:00:06 327 4,328.00 LSE 12:00:28 380 4,327.50 LSE 12:02:19 79 4,328.50 LSE 12:03:12 73 4,328.50 LSE 12:03:12 190 4,328.50 LSE 12:03:12 295 4,327.50 LSE 12:03:17 48 4,327.50 LSE 12:03:17 388 4,328.00 LSE 12:03:17 317 4,324.00 LSE 12:06:25 106 4,326.00 LSE 12:08:07 50 4,326.00 LSE 12:08:07 108 4,326.00 LSE 12:08:07 102 4,326.00 LSE 12:08:07 4 4,326.00 LSE 12:08:07 123 4,325.50 LSE 12:08:07 150 4,325.50 LSE 12:08:07 50 4,325.50 LSE 12:08:07 180 4,326.00 LSE 12:08:07 150 4,326.00 LSE 12:08:07 50 4,326.00 LSE 12:08:07 313 4,326.00 LSE 12:08:07 318 4,326.00 LSE 12:08:07 21 4,328.00 LSE 12:10:07 64 4,328.00 LSE 12:10:07 279 4,328.00 LSE 12:10:07 329 4,329.00 LSE 12:11:00 323 4,329.00 LSE 12:11:43 384 4,330.50 LSE 12:13:42 131 4,330.00 LSE 12:14:01 50 4,330.00 LSE 12:14:01 150 4,330.00 LSE 12:14:01 187 4,327.50 LSE 12:14:29 361 4,326.50 LSE 12:15:59 335 4,327.00 LSE 12:15:59 26 4,326.00 LSE 12:17:02 57 4,326.00 LSE 12:17:02 299 4,326.00 LSE 12:17:02 369 4,323.50 LSE 12:19:38 160 4,323.50 LSE 12:20:12 164 4,323.50 LSE 12:20:12 371 4,324.00 LSE 12:20:46 377 4,326.00 LSE 12:22:00 357 4,326.00 LSE 12:22:00 350 4,326.00 LSE 12:22:00 7 4,326.00 LSE 12:22:39 100 4,326.00 LSE 12:22:39 224 4,326.00 LSE 12:22:40 329 4,327.50 LSE 12:24:56 149 4,326.50 LSE 12:25:52 384 4,326.50 LSE 12:25:52 305 4,327.00 LSE 12:26:09 23 4,327.00 LSE 12:26:09 385 4,326.50 LSE 12:26:38 111 4,326.00 LSE 12:27:29 239 4,326.00 LSE 12:27:29 191 4,325.00 LSE 12:28:05 192 4,325.00 LSE 12:28:05 367 4,324.00 LSE 12:29:52 338 4,323.50 LSE 12:30:07 348 4,323.00 LSE 12:31:34 364 4,323.00 LSE 12:31:56 100 4,323.50 LSE 12:33:00 131 4,323.50 LSE 12:33:02 179 4,323.50 LSE 12:33:02 50 4,323.50 LSE 12:33:02 257 4,323.50 LSE 12:33:02 351 4,323.00 LSE 12:33:13 326 4,323.50 LSE 12:33:48 370 4,323.50 LSE 12:34:08 247 4,323.00 LSE 12:34:35 113 4,323.00 LSE 12:34:35 32 4,323.50 LSE 12:35:44 84 4,323.50 LSE 12:35:44 89 4,323.50 LSE 12:35:44 169 4,323.50 LSE 12:35:44 14 4,323.50 LSE 12:35:44 374 4,323.50 LSE 12:36:44 328 4,324.50 LSE 12:38:16 356 4,324.50 LSE 12:40:04 31 4,324.50 LSE 12:40:04 328 4,324.50 LSE 12:40:04 73 4,323.00 LSE 12:41:01 298 4,323.00 LSE 12:41:01 358 4,323.50 LSE 12:42:27 8 4,325.50 LSE 12:43:24 50 4,325.00 LSE 12:43:24 150 4,325.50 LSE 12:43:24 160 4,325.50 LSE 12:43:24 352 4,325.50 LSE 12:43:24 339 4,323.50 LSE 12:44:21 322 4,321.50 LSE 12:45:13 70 4,320.00 LSE 12:45:14 235 4,320.00 LSE 12:45:14 326 4,320.00 LSE 12:45:14 8 4,320.00 LSE 12:45:14 387 4,320.00 LSE 12:45:14 40 4,320.00 LSE 12:45:14 44 4,320.00 LSE 12:45:14 50 4,320.00 LSE 12:45:14 210 4,320.00 LSE 12:45:14 377 4,320.00 LSE 12:45:14 378 4,320.00 LSE 12:45:14 50 4,320.00 LSE 12:45:14 344 4,320.00 LSE 12:45:14 376 4,320.00 LSE 12:45:14 343 4,320.00 LSE 12:45:14 329 4,320.00 LSE 12:45:14 270 4,320.00 LSE 12:45:14 320 4,320.00 LSE 12:45:14 102 4,320.00 LSE 12:45:14 328 4,320.00 LSE 12:45:14 329 4,320.00 LSE 12:45:14 373 4,320.00 LSE 12:45:14 314 4,320.00 LSE 12:45:14 323 4,320.00 LSE 12:45:14 335 4,320.00 LSE 12:45:14 373 4,320.00 LSE 12:45:14 376 4,320.00 LSE 12:45:14 338 4,320.00 LSE 12:45:14 387 4,320.00 LSE 12:45:14 342 4,320.00 LSE 12:45:14 362 4,320.00 LSE 12:45:14 355 4,320.00 LSE 12:45:14 364 4,320.00 LSE 12:45:14 385 4,320.00 LSE 12:45:14 371 4,320.00 LSE 12:45:14 360 4,320.00 LSE 12:45:14 325 4,320.00 LSE 12:45:14 370 4,320.00 LSE 12:45:14 322 4,320.00 LSE 12:45:14 331 4,320.00 LSE 12:45:14 350 4,320.00 LSE 12:45:14 379 4,320.00 LSE 12:45:14 366 4,320.00 LSE 12:45:14 199 4,320.00 LSE 12:45:14 386 4,320.00 LSE 12:45:14 471 4,320.00 LSE 12:45:14 313 4,320.00 LSE 12:45:14 333 4,320.00 LSE 12:45:14 80 4,320.00 LSE 12:45:14 271 4,320.00 LSE 12:45:14 321 4,320.00 LSE 12:45:14 384 4,320.00 LSE 12:45:14 179 4,320.00 LSE 12:45:14 326 4,320.00 LSE 12:45:14 320 4,320.00 LSE 12:45:14 348 4,320.00 LSE 12:45:14 326 4,320.00 LSE 12:45:14 342 4,320.00 LSE 12:45:14 323 4,320.00 LSE 12:45:15 50 4,320.00 LSE 12:45:15 75 4,322.00 LSE 12:46:20 116 4,322.00 LSE 12:46:20 172 4,322.00 LSE 12:46:20 390 4,325.50 LSE 12:48:04 370 4,325.00 LSE 12:48:38 328 4,327.00 LSE 12:50:00 320 4,327.00 LSE 12:50:01 118 4,326.50 LSE 12:50:17 242 4,326.50 LSE 12:50:17 57 4,326.00 LSE 12:50:31 279 4,326.00 LSE 12:50:32 380 4,325.50 LSE 12:51:02 314 4,327.50 LSE 12:52:26 339 4,326.50 LSE 12:52:49 105 4,331.00 LSE 12:55:27 211 4,331.00 LSE 12:55:27 254 4,330.50 LSE 12:55:30 134 4,330.50 LSE 12:55:30 83 4,329.50 LSE 12:55:55 59 4,329.50 LSE 12:56:01 178 4,329.50 LSE 12:56:01 158 4,329.50 LSE 12:56:38 166 4,329.50 LSE 12:56:38 390 4,332.50 LSE 12:57:53 328 4,331.50 LSE 12:59:36 359 4,335.50 LSE 13:00:51 234 4,335.00 LSE 13:01:05 71 4,335.00 LSE 13:01:05 330 4,336.00 LSE 13:01:32 38 4,336.50 LSE 13:02:58 288 4,336.50 LSE 13:02:58 121 4,336.50 LSE 13:02:58 241 4,336.50 LSE 13:02:58 360 4,337.00 LSE 13:02:58 338 4,336.00 LSE 13:04:21 383 4,334.50 LSE 13:04:57 29 4,335.00 LSE 13:06:20 194 4,335.00 LSE 13:06:20 124 4,335.00 LSE 13:06:20 21 4,335.00 LSE 13:06:28 351 4,334.00 LSE 13:06:52 108 4,334.50 LSE 13:08:54 68 4,334.50 LSE 13:09:02 55 4,334.50 LSE 13:09:02 75 4,334.50 LSE 13:09:02 35 4,334.50 LSE 13:09:03 358 4,334.50 LSE 13:09:21 155 4,334.00 LSE 13:09:32 215 4,334.00 LSE 13:09:32 337 4,333.00 LSE 13:10:03 260 4,332.50 LSE 13:11:20 86 4,332.50 LSE 13:11:20 320 4,332.00 LSE 13:13:16 313 4,331.00 LSE 13:13:32 220 4,334.50 LSE 13:16:02 84 4,334.50 LSE 13:16:02 335 4,334.50 LSE 13:16:02 387 4,334.00 LSE 13:16:08 221 4,330.50 LSE 13:17:13 110 4,330.50 LSE 13:17:13 349 4,329.50 LSE 13:18:13 94 4,328.00 LSE 13:19:02 245 4,329.50 LSE 13:20:14 80 4,329.50 LSE 13:20:14 49 4,328.50 LSE 13:20:48 47 4,328.50 LSE 13:20:48 172 4,328.50 LSE 13:20:48 107 4,328.50 LSE 13:20:48 274 4,328.50 LSE 13:22:00 50 4,328.50 LSE 13:22:00 177 4,328.50 LSE 13:22:00 195 4,328.50 LSE 13:22:00 234 4,329.00 LSE 13:23:40 124 4,329.00 LSE 13:23:40 349 4,330.50 LSE 13:24:20 100 4,333.50 LSE 13:26:51 337 4,333.50 LSE 13:27:04 33 4,333.50 LSE 13:27:04 23 4,333.50 LSE 13:27:22 180 4,333.50 LSE 13:27:22 180 4,333.50 LSE 13:27:22 80 4,333.50 LSE 13:27:22 29 4,333.50 LSE 13:27:22 135 4,333.50 LSE 13:27:22 51 4,333.50 LSE 13:27:22 58 4,333.50 LSE 13:27:22 119 4,333.50 LSE 13:29:02 242 4,333.50 LSE 13:29:02 371 4,333.00 LSE 13:30:03 373 4,332.50 LSE 13:30:40 345 4,333.00 LSE 13:32:24 44 4,333.00 LSE 13:32:24 347 4,332.50 LSE 13:32:34 355 4,332.50 LSE 13:32:34 347 4,331.00 LSE 13:33:59 333 4,330.50 LSE 13:36:01 300 4,330.00 LSE 13:36:37 361 4,330.00 LSE 13:36:37 139 4,330.00 LSE 13:36:50 218 4,330.00 LSE 13:36:50 17 4,330.00 LSE 13:36:50 12 4,330.00 LSE 13:36:50 349 4,328.50 LSE 13:37:47 45 4,329.50 LSE 13:38:54 332 4,329.50 LSE 13:38:54 333 4,330.00 LSE 13:40:22 170 4,334.00 LSE 13:42:52 58 4,334.00 LSE 13:42:52 110 4,334.00 LSE 13:42:52 60 4,334.00 LSE 13:42:52 347 4,334.00 LSE 13:42:52 389 4,334.00 LSE 13:42:52 88 4,333.00 LSE 13:43:02 244 4,333.00 LSE 13:43:02 3 4,337.50 LSE 13:45:57 390 4,337.50 LSE 13:46:14 319 4,337.50 LSE 13:46:14 329 4,338.50 LSE 13:47:13 340 4,339.00 LSE 13:47:43 22 4,339.00 LSE 13:47:43 110 4,338.50 LSE 13:47:56 71 4,338.50 LSE 13:47:56 286 4,338.50 LSE 13:47:56 346 4,338.00 LSE 13:48:11 335 4,337.00 LSE 13:48:40 51 4,339.50 LSE 13:49:42 278 4,339.50 LSE 13:49:42 274 4,339.00 LSE 13:50:00 61 4,339.00 LSE 13:50:00 343 4,339.00 LSE 13:50:40 342 4,342.00 LSE 13:52:03 66 4,342.00 LSE 13:52:50 184 4,342.00 LSE 13:52:50 121 4,342.00 LSE 13:52:50 121 4,341.50 LSE 13:53:05 210 4,341.50 LSE 13:53:05 335 4,341.50 LSE 13:53:05 386 4,344.50 LSE 13:54:40 337 4,344.00 LSE 13:54:58 346 4,344.00 LSE 13:55:47 337 4,343.50 LSE 13:55:48 98 4,342.50 LSE 13:57:25 220 4,342.50 LSE 13:57:45 50 4,342.50 LSE 13:57:45 113 4,342.50 LSE 13:57:45 159 4,342.50 LSE 13:57:45 213 4,342.50 LSE 13:57:45 221 4,342.50 LSE 13:57:45 385 4,341.50 LSE 13:58:46 54 4,341.00 LSE 13:59:10 91 4,341.00 LSE 13:59:10 139 4,341.00 LSE 13:59:10 74 4,341.00 LSE 13:59:10 336 4,339.50 LSE 14:00:00 15 4,339.50 LSE 14:00:00 352 4,341.50 LSE 14:00:53 372 4,340.50 LSE 14:01:05 152 4,339.50 LSE 14:02:05 94 4,339.50 LSE 14:02:05 121 4,339.50 LSE 14:02:05 55 4,339.50 LSE 14:02:38 8 4,339.50 LSE 14:02:38 100 4,339.50 LSE 14:02:45 73 4,339.50 LSE 14:02:47 94 4,339.50 LSE 14:02:48 382 4,339.50 LSE 14:04:15 92 4,339.00 LSE 14:04:20 254 4,339.00 LSE 14:04:56 6 4,338.00 LSE 14:05:18 360 4,338.00 LSE 14:05:29 453 4,339.00 LSE 14:07:13 50 4,341.50 LSE 14:08:04 114 4,341.50 LSE 14:08:04 275 4,341.50 LSE 14:08:04 370 4,341.50 LSE 14:08:06 58 4,341.50 LSE 14:08:06 277 4,341.50 LSE 14:08:06 374 4,341.50 LSE 14:08:08 19 4,341.50 LSE 14:08:08 339 4,343.00 LSE 14:09:56 377 4,343.00 LSE 14:10:30 43 4,343.00 LSE 14:10:30 132 4,343.00 LSE 14:10:30 100 4,343.00 LSE 14:10:30 58 4,343.00 LSE 14:10:30 326 4,343.00 LSE 14:10:30 62 4,342.00 LSE 14:12:30 212 4,342.00 LSE 14:12:30 42 4,342.00 LSE 14:12:30 164 4,341.50 LSE 14:12:48 150 4,341.50 LSE 14:12:52 50 4,341.50 LSE 14:12:52 196 4,341.50 LSE 14:12:52 350 4,341.00 LSE 14:13:09 364 4,340.50 LSE 14:13:52 184 4,340.00 LSE 14:14:59 180 4,342.50 LSE 14:16:33 24 4,342.50 LSE 14:16:33 159 4,342.50 LSE 14:16:33 380 4,344.50 LSE 14:17:59 282 4,344.50 LSE 14:18:11 50 4,344.50 LSE 14:18:24 383 4,344.50 LSE 14:18:31 55 4,344.50 LSE 14:18:31 342 4,344.00 LSE 14:18:45 20 4,344.00 LSE 14:18:46 19 4,344.00 LSE 14:18:46 347 4,343.50 LSE 14:18:50 38 4,343.50 LSE 14:18:50 383 4,344.00 LSE 14:20:04 338 4,343.50 LSE 14:21:02 83 4,342.50 LSE 14:21:43 244 4,342.50 LSE 14:21:43 217 4,343.00 LSE 14:22:24 153 4,343.00 LSE 14:22:24 389 4,342.00 LSE 14:22:26 353 4,340.50 LSE 14:23:29 352 4,343.00 LSE 14:25:38 138 4,343.00 LSE 14:25:38 457 4,342.00 LSE 14:25:45 83 4,342.00 LSE 14:25:45 382 4,341.50 LSE 14:26:00 367 4,341.50 LSE 14:26:00 341 4,346.50 LSE 14:27:28 94 4,345.50 LSE 14:27:30 108 4,345.50 LSE 14:27:30 187 4,345.50 LSE 14:27:30 342 4,347.00 LSE 14:28:34 148 4,347.00 LSE 14:28:34 50 4,347.00 LSE 14:28:34 150 4,347.00 LSE 14:28:34 330 4,347.00 LSE 14:28:34 337 4,346.50 LSE 14:29:57 100 4,344.50 LSE 14:29:59 53 4,344.50 LSE 14:29:59 332 4,345.50 LSE 14:29:59 50 4,345.50 LSE 14:29:59 311 4,345.50 LSE 14:29:59 54 4,345.50 LSE 14:29:59 220 4,344.50 LSE 14:30:01 374 4,350.00 LSE 14:31:07 1 4,350.00 LSE 14:31:07 314 4,350.00 LSE 14:31:07 370 4,348.50 LSE 14:31:09 358 4,348.50 LSE 14:31:09 331 4,348.00 LSE 14:31:10 355 4,347.00 LSE 14:31:21 328 4,347.00 LSE 14:31:21 365 4,344.00 LSE 14:31:41 156 4,341.50 LSE 14:32:00 40 4,341.50 LSE 14:32:00 40 4,341.50 LSE 14:32:00 120 4,341.50 LSE 14:32:00 225 4,338.00 LSE 14:32:21 150 4,338.00 LSE 14:32:21 335 4,338.00 LSE 14:32:21 35 4,338.00 LSE 14:32:21 100 4,337.50 LSE 14:32:56 107 4,337.50 LSE 14:32:56 107 4,337.50 LSE 14:32:56 376 4,338.00 LSE 14:32:56 355 4,338.00 LSE 14:32:56 250 4,339.50 LSE 14:33:49 71 4,339.50 LSE 14:33:49 113 4,339.50 LSE 14:33:51 428 4,339.50 LSE 14:34:02 158 4,339.50 LSE 14:34:02 220 4,339.50 LSE 14:34:02 49 4,339.50 LSE 14:34:02 171 4,339.50 LSE 14:34:02 389 4,339.00 LSE 14:34:20 66 4,342.00 LSE 14:34:54 327 4,342.50 LSE 14:34:54 13 4,342.50 LSE 14:34:54 400 4,342.50 LSE 14:35:07 10 4,342.50 LSE 14:35:07 343 4,346.00 LSE 14:35:32 315 4,345.00 LSE 14:35:33 369 4,344.50 LSE 14:35:35 334 4,344.00 LSE 14:35:36 91 4,346.50 LSE 14:36:42 187 4,346.50 LSE 14:36:42 379 4,346.50 LSE 14:36:47 47 4,346.50 LSE 14:36:47 385 4,348.50 LSE 14:37:25 371 4,347.50 LSE 14:37:29 17 4,348.00 LSE 14:37:29 50 4,348.00 LSE 14:37:29 297 4,348.00 LSE 14:37:29 452 4,348.00 LSE 14:37:29 48 4,347.50 LSE 14:38:01 266 4,347.50 LSE 14:38:01 359 4,349.00 LSE 14:39:03 131 4,351.00 LSE 14:39:50 127 4,351.00 LSE 14:39:50 75 4,351.00 LSE 14:39:50 78 4,351.00 LSE 14:39:50 69 4,351.00 LSE 14:39:50 15 4,351.00 LSE 14:40:08 340 4,351.00 LSE 14:40:08 365 4,351.50 LSE 14:40:08 465 4,351.50 LSE 14:40:08 102 4,351.50 LSE 14:40:37 282 4,351.50 LSE 14:40:37 317 4,352.00 LSE 14:40:37 347 4,350.50 LSE 14:41:00 169 4,349.00 LSE 14:41:35 150 4,349.00 LSE 14:41:35 50 4,349.00 LSE 14:41:35 376 4,349.00 LSE 14:41:35 47 4,353.50 LSE 14:42:50 296 4,353.50 LSE 14:42:50 200 4,353.50 LSE 14:42:50 67 4,353.50 LSE 14:42:50 53 4,353.50 LSE 14:42:50 130 4,356.50 LSE 14:43:47 320 4,356.50 LSE 14:43:53 37 4,356.50 LSE 14:43:53 95 4,356.50 LSE 14:43:53 150 4,356.50 LSE 14:43:53 661 4,360.00 LSE 14:45:11 382 4,358.50 LSE 14:45:16 374 4,359.50 LSE 14:45:16 256 4,359.50 LSE 14:45:16 384 4,359.50 LSE 14:45:16 317 4,360.00 LSE 14:46:04 345 4,359.50 LSE 14:46:11 343 4,359.00 LSE 14:46:16 176 4,355.50 LSE 14:46:56 44 4,355.50 LSE 14:46:56 120 4,355.50 LSE 14:46:56 313 4,354.50 LSE 14:47:15 332 4,354.00 LSE 14:47:48 381 4,354.00 LSE 14:47:48 318 4,351.00 LSE 14:48:13 327 4,349.00 LSE 14:49:00 334 4,349.00 LSE 14:49:00 17 4,349.00 LSE 14:49:00 356 4,350.00 LSE 14:49:54 341 4,349.50 LSE 14:49:59 140 4,348.50 LSE 14:50:00 99 4,348.50 LSE 14:50:00 140 4,348.50 LSE 14:50:00 341 4,348.50 LSE 14:50:25 337 4,346.50 LSE 14:51:20 79 4,346.50 LSE 14:51:47 297 4,346.50 LSE 14:51:47 100 4,346.50 LSE 14:51:47 140 4,346.50 LSE 14:51:47 88 4,346.50 LSE 14:51:47 223 4,345.50 LSE 14:52:18 127 4,345.50 LSE 14:52:18 35 4,343.00 LSE 14:52:36 193 4,343.00 LSE 14:52:37 133 4,343.00 LSE 14:52:37 325 4,341.50 LSE 14:53:02 326 4,340.00 LSE 14:53:23 375 4,339.00 LSE 14:54:00 380 4,340.50 LSE 14:54:48 341 4,340.50 LSE 14:54:48 35 4,339.50 LSE 14:55:07 189 4,339.50 LSE 14:55:20 44 4,339.50 LSE 14:55:20 105 4,339.50 LSE 14:55:20 58 4,341.50 LSE 14:56:01 250 4,341.50 LSE 14:56:01 50 4,341.50 LSE 14:56:01 216 4,341.50 LSE 14:56:01 146 4,341.50 LSE 14:56:01 237 4,339.50 LSE 14:56:38 114 4,339.50 LSE 14:56:38 73 4,339.00 LSE 14:56:39 84 4,339.00 LSE 14:56:39 1 4,339.00 LSE 14:56:40 179 4,339.00 LSE 14:56:40 325 4,338.00 LSE 14:57:42 55 4,338.00 LSE 14:57:42 317 4,339.50 LSE 14:58:25 339 4,340.00 LSE 14:58:58 360 4,340.00 LSE 14:58:58 346 4,340.00 LSE 14:58:58 362 4,342.00 LSE 15:00:18 345 4,341.00 LSE 15:00:19 58 4,343.50 LSE 15:01:55 107 4,343.50 LSE 15:01:55 230 4,343.50 LSE 15:01:55 343 4,346.00 LSE 15:02:34 102 4,346.00 LSE 15:02:34 103 4,346.00 LSE 15:02:34 255 4,346.00 LSE 15:02:34 62 4,346.00 LSE 15:02:34 329 4,345.50 LSE 15:02:35 329 4,345.50 LSE 15:02:35 365 4,345.00 LSE 15:02:48 55 4,344.50 LSE 15:03:08 317 4,344.50 LSE 15:03:08 66 4,344.00 LSE 15:03:13 296 4,344.00 LSE 15:03:13 30 4,344.00 LSE 15:03:49 286 4,344.00 LSE 15:03:49 155 4,346.50 LSE 15:05:05 220 4,346.50 LSE 15:05:05 341 4,347.00 LSE 15:05:05 377 4,347.00 LSE 15:05:05 390 4,345.50 LSE 15:05:33 20 4,344.50 LSE 15:05:43 356 4,344.50 LSE 15:06:01 298 4,344.50 LSE 15:06:01 66 4,345.00 LSE 15:07:07 201 4,345.50 LSE 15:07:07 119 4,345.50 LSE 15:07:07 289 4,345.00 LSE 15:07:17 130 4,342.50 LSE 15:07:24 200 4,342.50 LSE 15:07:33 355 4,346.00 LSE 15:09:08 70 4,346.00 LSE 15:09:31 373 4,345.50 LSE 15:09:38 262 4,346.00 LSE 15:09:38 22 4,346.00 LSE 15:09:38 379 4,344.50 LSE 15:09:49 34 4,344.00 LSE 15:09:59 303 4,344.00 LSE 15:10:00 380 4,342.50 LSE 15:10:17 126 4,340.00 LSE 15:11:13 50 4,339.50 LSE 15:11:13 150 4,339.50 LSE 15:11:13 384 4,340.00 LSE 15:11:13 126 4,339.00 LSE 15:11:46 229 4,339.00 LSE 15:11:46 90 4,341.50 LSE 15:12:27 61 4,341.50 LSE 15:12:27 219 4,341.50 LSE 15:12:27 387 4,341.50 LSE 15:12:27 75 4,341.00 LSE 15:13:07 34 4,341.00 LSE 15:13:07 144 4,341.00 LSE 15:13:07 84 4,341.00 LSE 15:13:07 331 4,341.50 LSE 15:13:37 72 4,344.00 LSE 15:14:57 50 4,344.00 LSE 15:14:57 248 4,344.00 LSE 15:14:57 297 4,344.00 LSE 15:14:57 33 4,344.00 LSE 15:14:57 50 4,344.00 LSE 15:14:57 164 4,344.00 LSE 15:14:57 376 4,344.00 LSE 15:14:57 264 4,343.00 LSE 15:15:30 77 4,343.00 LSE 15:15:30 349 4,344.00 LSE 15:15:54 341 4,343.50 LSE 15:16:15 386 4,344.00 LSE 15:17:13 369 4,345.00 LSE 15:17:40 321 4,345.00 LSE 15:17:40 54 4,347.00 LSE 15:18:58 264 4,347.00 LSE 15:18:58 336 4,347.00 LSE 15:19:15 236 4,347.50 LSE 15:19:29 150 4,347.50 LSE 15:19:29 355 4,347.50 LSE 15:19:29 309 4,347.00 LSE 15:20:11 58 4,347.00 LSE 15:20:11 382 4,346.50 LSE 15:20:34 182 4,345.00 LSE 15:20:40 200 4,345.00 LSE 15:20:40 345 4,342.50 LSE 15:21:39 121 4,342.00 LSE 15:21:54 101 4,342.00 LSE 15:21:54 101 4,342.00 LSE 15:21:54 129 4,341.00 LSE 15:21:58 198 4,341.00 LSE 15:21:59 30 4,341.50 LSE 15:23:17 280 4,341.50 LSE 15:23:20 22 4,341.50 LSE 15:23:39 34 4,341.50 LSE 15:23:45 89 4,341.50 LSE 15:23:45 345 4,342.00 LSE 15:24:09 372 4,343.50 LSE 15:24:51 450 4,343.00 LSE 15:24:52 40 4,342.50 LSE 15:25:07 298 4,342.50 LSE 15:25:07 329 4,342.50 LSE 15:25:07 85 4,342.50 LSE 15:25:40 292 4,342.50 LSE 15:25:40 101 4,340.50 LSE 15:26:18 210 4,340.50 LSE 15:26:18 68 4,340.50 LSE 15:26:18 180 4,342.00 LSE 15:27:00 112 4,342.00 LSE 15:27:00 90 4,342.00 LSE 15:27:00 53 4,342.00 LSE 15:27:00 309 4,342.00 LSE 15:27:00 330 4,345.50 LSE 15:28:03 314 4,345.00 LSE 15:28:06 22 4,345.00 LSE 15:28:06 81 4,346.00 LSE 15:29:28 260 4,346.00 LSE 15:29:28 379 4,346.00 LSE 15:29:28 288 4,346.00 LSE 15:30:05 25 4,346.00 LSE 15:30:05 261 4,345.50 LSE 15:30:21 96 4,345.50 LSE 15:30:21 21 4,345.50 LSE 15:30:21 342 4,342.50 LSE 15:30:43 38 4,341.50 LSE 15:31:09 19 4,341.50 LSE 15:31:09 291 4,341.50 LSE 15:31:20 338 4,339.50 LSE 15:31:55 380 4,339.00 LSE 15:31:57 335 4,338.00 LSE 15:32:31 372 4,336.00 LSE 15:33:03 95 4,334.00 LSE 15:33:27 106 4,334.00 LSE 15:33:27 58 4,334.00 LSE 15:33:27 25 4,334.00 LSE 15:33:27 85 4,334.00 LSE 15:33:27 21 4,336.00 LSE 15:34:58 41 4,336.00 LSE 15:34:58 76 4,336.00 LSE 15:34:58 67 4,336.00 LSE 15:34:58 62 4,336.00 LSE 15:34:58 83 4,336.00 LSE 15:34:58 115 4,335.50 LSE 15:35:08 235 4,335.50 LSE 15:35:08 353 4,335.50 LSE 15:35:08 97 4,333.50 LSE 15:35:43 150 4,333.50 LSE 15:35:43 92 4,333.50 LSE 15:35:43 375 4,333.50 LSE 15:35:43 161 4,330.50 LSE 15:36:46 203 4,330.50 LSE 15:36:46 381 4,330.50 LSE 15:36:46 2 4,330.50 LSE 15:36:47 357 4,330.00 LSE 15:37:40 336 4,330.00 LSE 15:37:40 34 4,330.50 LSE 15:38:39 300 4,330.50 LSE 15:38:39 390 4,330.00 LSE 15:38:52 106 4,329.50 LSE 15:38:54 160 4,329.50 LSE 15:38:54 70 4,329.50 LSE 15:38:54 40 4,331.00 LSE 15:40:17 150 4,331.00 LSE 15:40:17 200 4,331.00 LSE 15:40:17 356 4,331.00 LSE 15:40:17 453 4,331.00 LSE 15:40:17 55 4,336.50 LSE 15:42:19 67 4,336.50 LSE 15:42:19 50 4,337.50 LSE 15:42:22 150 4,337.50 LSE 15:42:22 193 4,337.00 LSE 15:42:24 319 4,337.00 LSE 15:42:38 320 4,337.00 LSE 15:42:38 182 4,337.00 LSE 15:42:38 31 4,336.50 LSE 15:42:40 391 4,336.50 LSE 15:42:45 330 4,336.00 LSE 15:42:46 212 4,334.50 LSE 15:43:20 172 4,334.50 LSE 15:43:20 353 4,334.00 LSE 15:43:24 199 4,335.50 LSE 15:44:14 130 4,335.50 LSE 15:44:14 212 4,335.00 LSE 15:44:28 50 4,335.00 LSE 15:44:28 104 4,335.00 LSE 15:44:28 225 4,334.50 LSE 15:44:58 67 4,334.50 LSE 15:44:58 50 4,334.50 LSE 15:44:58 457 4,336.00 LSE 15:46:01 410 4,336.00 LSE 15:46:31 379 4,336.00 LSE 15:46:51 7 4,335.50 LSE 15:46:53 60 4,335.50 LSE 15:46:53 107 4,335.50 LSE 15:46:53 137 4,335.50 LSE 15:46:53 32 4,335.50 LSE 15:46:53 368 4,335.00 LSE 15:47:36 156 4,336.00 LSE 15:48:32 273 4,336.00 LSE 15:48:32 338 4,336.00 LSE 15:48:32 298 4,337.00 LSE 15:49:24 85 4,337.00 LSE 15:49:24 364 4,338.50 LSE 15:50:14 382 4,338.50 LSE 15:50:14 177 4,338.00 LSE 15:50:22 180 4,338.00 LSE 15:50:22 358 4,338.00 LSE 15:50:22 235 4,337.00 LSE 15:50:26 90 4,337.00 LSE 15:50:26 379 4,336.50 LSE 15:51:08 340 4,336.00 LSE 15:51:12 16 4,334.50 LSE 15:51:35 3 4,338.50 LSE 15:52:50 50 4,338.00 LSE 15:52:52 298 4,338.00 LSE 15:52:52 429 4,338.00 LSE 15:52:52 352 4,338.00 LSE 15:52:52 365 4,339.50 LSE 15:54:00 436 4,339.50 LSE 15:54:00 338 4,339.50 LSE 15:54:00 170 4,341.00 LSE 15:55:26 58 4,341.00 LSE 15:55:30 190 4,341.00 LSE 15:55:30 52 4,340.50 LSE 15:55:31 336 4,340.50 LSE 15:55:32 206 4,340.50 LSE 15:55:32 172 4,340.50 LSE 15:55:32 15 4,340.50 LSE 15:55:32 99 4,340.50 LSE 15:55:32 53 4,340.50 LSE 15:55:32 97 4,340.50 LSE 15:55:32 105 4,340.50 LSE 15:56:10 169 4,340.50 LSE 15:56:10 55 4,340.50 LSE 15:56:10 164 4,340.00 LSE 15:56:42 178 4,340.00 LSE 15:56:42 114 4,339.00 LSE 15:56:55 50 4,339.00 LSE 15:56:55 150 4,339.00 LSE 15:56:55 258 4,339.00 LSE 15:56:55 63 4,339.00 LSE 15:56:55 1 4,338.00 LSE 15:57:19 372 4,338.00 LSE 15:57:19 6 4,340.50 LSE 15:58:41 423 4,340.00 LSE 15:59:01 354 4,340.00 LSE 15:59:01 265 4,339.00 LSE 15:59:04 124 4,339.00 LSE 15:59:09 5 4,339.00 LSE 15:59:30 38 4,339.00 LSE 15:59:30 96 4,339.00 LSE 15:59:30 43 4,339.00 LSE 15:59:30 159 4,339.00 LSE 15:59:30 96 4,339.00 LSE 15:59:30 337 4,340.50 LSE 16:00:04 383 4,341.00 LSE 16:00:38 423 4,340.50 LSE 16:00:56 372 4,340.00 LSE 16:01:08 268 4,339.50 LSE 16:01:33 387 4,340.00 LSE 16:01:58 77 4,341.50 LSE 16:02:46 67 4,341.00 LSE 16:02:50 309 4,341.00 LSE 16:02:50 334 4,341.50 LSE 16:02:50 299 4,341.50 LSE 16:02:50 623 4,344.00 LSE 16:03:57 405 4,344.50 LSE 16:03:57 358 4,343.50 LSE 16:04:22 263 4,342.00 LSE 16:04:41 44 4,342.00 LSE 16:04:41 50 4,342.00 LSE 16:04:41 406 4,342.00 LSE 16:04:41 353 4,345.50 LSE 16:05:40 332 4,345.50 LSE 16:05:59 481 4,345.00 LSE 16:06:17 378 4,344.50 LSE 16:06:22 342 4,344.50 LSE 16:07:03 362 4,345.50 LSE 16:07:20 350 4,345.00 LSE 16:07:22 349 4,344.00 LSE 16:07:30 374 4,344.00 LSE 16:08:00 388 4,342.50 LSE 16:08:12 108 4,341.50 LSE 16:08:59 278 4,341.50 LSE 16:08:59 340 4,343.00 LSE 16:09:46 28 4,342.50 LSE 16:10:37 312 4,342.50 LSE 16:10:37 188 4,342.50 LSE 16:10:38 353 4,342.50 LSE 16:10:41 105 4,342.00 LSE 16:10:42 256 4,342.00 LSE 16:10:42 210 4,341.50 LSE 16:11:21 16 4,341.50 LSE 16:11:21 100 4,341.50 LSE 16:11:21 96 4,342.50 LSE 16:11:21 402 4,342.50 LSE 16:11:21 43 4,342.50 LSE 16:11:21 27 4,342.50 LSE 16:11:21 354 4,342.50 LSE 16:11:21 138 4,341.00 LSE 16:12:13 58 4,341.00 LSE 16:12:13 160 4,341.00 LSE 16:12:13 384 4,341.00 LSE 16:12:13 396 4,341.00 LSE 16:13:23 355 4,341.00 LSE 16:13:23 2 4,341.00 LSE 16:13:23 100 4,340.50 LSE 16:14:00 172 4,341.50 LSE 16:14:13 316 4,341.00 LSE 16:14:20 128 4,341.00 LSE 16:14:20 200 4,341.00 LSE 16:14:20 346 4,340.50 LSE 16:14:32 5 4,340.00 LSE 16:14:34 346 4,341.00 LSE 16:15:25 360 4,342.00 LSE 16:15:55 62 4,342.00 LSE 16:15:55 304 4,342.00 LSE 16:15:55 370 4,343.50 LSE 16:16:40 426 4,343.50 LSE 16:16:40 22 4,343.50 LSE 16:16:40 100 4,343.00 LSE 16:16:48 100 4,343.50 LSE 16:17:02 4 4,343.00 LSE 16:17:04 347 4,343.00 LSE 16:17:04 423 4,343.50 LSE 16:17:04 167 4,342.50 LSE 16:17:12 200 4,342.50 LSE 16:17:12 310 4,342.00 LSE 16:18:06 18 4,342.00 LSE 16:18:06 50 4,342.00 LSE 16:18:06 325 4,342.00 LSE 16:18:06 262 4,342.00 LSE 16:18:06 320 4,341.00 LSE 16:18:25 132 4,341.00 LSE 16:19:18 325 4,341.00 LSE 16:19:18 354 4,341.00 LSE 16:19:18 344 4,341.50 LSE 16:19:49 76 4,341.50 LSE 16:20:01 341 4,341.50 LSE 16:20:17 384 4,341.50 LSE 16:20:17 343 4,341.00 LSE 16:20:20 102 4,341.00 LSE 16:20:45 115 4,341.00 LSE 16:20:50 100 4,341.00 LSE 16:20:50 333 4,342.00 LSE 16:21:20 475 4,341.50 LSE 16:21:27 339 4,341.00 LSE 16:21:36 50 4,340.50 LSE 16:21:54 313 4,340.50 LSE 16:21:54 373 4,340.50 LSE 16:21:54 395 4,340.50 LSE 16:22:42 431 4,340.00 LSE 16:23:01 414 4,339.50 LSE 16:23:15 317 4,339.00 LSE 16:23:45 161 4,339.00 LSE 16:23:45 44 4,339.00 LSE 16:23:45 42 4,339.00 LSE 16:23:45 14 4,339.00 LSE 16:23:55 174 4,339.00 LSE 16:23:55 34 4,339.00 LSE 16:24:01 100 4,339.00 LSE 16:24:01 167 4,339.00 LSE 16:24:03 371 4,339.00 LSE 16:24:03 50 4,340.00 LSE 16:24:41 100 4,340.00 LSE 16:24:56 312 4,340.00 LSE 16:24:57 57 4,340.00 LSE 16:24:57 249 4,340.00 LSE 16:24:57 361 4,339.50 LSE 16:25:01 100 4,339.50 LSE 16:25:01 50 4,339.00 LSE 16:25:06 340 4,340.00 LSE 16:25:29 496 4,341.00 LSE 16:25:48 100 4,340.50 LSE 16:26:00 100 4,341.50 LSE 16:26:06 100 4,341.50 LSE 16:26:07 356 4,341.50 LSE 16:26:11 494 4,341.00 LSE 16:26:17 174 4,340.00 LSE 16:26:23 200 4,340.00 LSE 16:26:23 331 4,340.50 LSE 16:26:54 456 4,340.50 LSE 16:26:54 355 4,340.00 LSE 16:27:05 355 4,340.00 LSE 16:27:05 127 4,343.00 LSE 16:27:52 930 4,343.00 LSE 16:27:52 251 4,343.00 LSE 16:27:52 50 4,343.00 LSE 16:27:52 220 4,343.00 LSE 16:27:52 150 4,343.00 LSE 16:27:52 100 4,343.00 LSE 16:27:52 160 4,342.50 LSE 16:28:00 16 4,342.50 LSE 16:28:00 187 4,342.50 LSE 16:28:00 33 4,340.00 LSE 16:28:07 300 4,340.00 LSE 16:28:07 97 4,341.50 LSE 16:28:22 291 4,341.50 LSE 16:28:22 412 4,341.00 LSE 16:28:37 314 4,340.50 LSE 16:28:47 210 4,341.00 LSE 16:29:00 153 4,341.00 LSE 16:29:00 232 4,340.00 LSE 16:29:20 449 4,340.00 LSE 16:29:20 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 POSMZGMNVLGGMZM