Unilever PLC - Transaction in Own Shares

RNS Number : 0579L

Unilever PLC

05 November 2024

TRANSACTIONS IN OWN SECURITIES

5 November 2024

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

Ordinary Shares

Date of purchases:	5 November 2024
Number of ordinary shares purchased:	282,945
Highest price paid per share:	GBp 4,740.00
Lowest price paid per share:	GBp 4,707.00
Volume weighted average price paid per share:	GBp 4,727.84

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 September 2024, as announced on that date.

Following the purchase of these shares, Unilever holds 43,550,481 of its ordinary shares in treasury and has 2,477,946,857 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume
CBOE-BXE	4,728.84	100,000
LSE	4,727.29	182,945

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 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)
703	4,737.00	XLON	08:01:21
328	4,736.00	BATE	08:01:51
328	4,736.00	BATE	08:01:51
11	4,736.00	BATE	08:02:00
186	4,735.00	XLON	08:02:00
172	4,734.00	XLON	08:02:20
542	4,740.00	BATE	08:11:55
52	4,740.00	BATE	08:11:55
404	4,740.00	XLON	08:11:55
144	4,740.00	XLON	08:11:55
19	4,740.00	XLON	08:15:00
400	4,739.00	XLON	08:15:06
383	4,739.00	BATE	08:15:06
360	4,740.00	XLON	08:33:47
369	4,740.00	XLON	08:33:56
505	4,740.00	XLON	08:33:56
150	4,740.00	XLON	08:35:19
505	4,740.00	XLON	08:35:19
72	4,740.00	XLON	08:35:19
222	4,740.00	XLON	08:36:30
137	4,740.00	XLON	08:36:30
505	4,740.00	XLON	08:36:30
81	4,740.00	XLON	08:36:30
96	4,740.00	XLON	08:36:30
120	4,740.00	XLON	08:36:31
81	4,740.00	XLON	08:36:31
505	4,740.00	XLON	08:36:31
161	4,740.00	XLON	08:36:31
139	4,740.00	XLON	08:37:51
505	4,740.00	XLON	08:37:51
295	4,740.00	XLON	08:37:51
198	4,740.00	XLON	08:38:22
366	4,740.00	XLON	08:38:22
75	4,740.00	XLON	08:38:22
139	4,739.00	XLON	08:38:53
65	4,739.00	BATE	08:38:53
6	4,739.00	XLON	08:39:23
177	4,738.00	XLON	08:39:51
68	4,739.00	BATE	08:40:01
68	4,739.00	BATE	08:40:04
36	4,739.00	BATE	08:40:04
448	4,738.00	XLON	08:40:24
255	4,738.00	BATE	08:40:24
68	4,738.00	BATE	08:40:26
2	4,738.00	BATE	08:40:26
81	4,738.00	XLON	08:40:30
505	4,738.00	XLON	08:40:30
625	4,738.00	XLON	08:40:30
41	4,738.00	XLON	08:40:30
2	4,738.00	XLON	08:40:30
34	4,738.00	XLON	08:40:30
68	4,738.00	BATE	08:40:32
68	4,738.00	BATE	08:40:35
68	4,738.00	BATE	08:40:38
396	4,738.00	BATE	08:40:50
128	4,738.00	XLON	08:40:54
124	4,738.00	XLON	08:40:57
505	4,738.00	XLON	08:40:57
98	4,738.00	XLON	08:40:57
415	4,737.00	XLON	08:41:20
56	4,738.00	BATE	08:42:23
526	4,740.00	XLON	08:44:06
414	4,740.00	BATE	08:44:06
63	4,740.00	BATE	08:44:57
1	4,740.00	BATE	08:44:57
340	4,740.00	XLON	08:45:29
273	4,740.00	XLON	08:45:29
6	4,739.00	BATE	09:02:25
6	4,740.00	BATE	09:04:16
4	4,740.00	XLON	09:04:17
130	4,740.00	XLON	09:04:22
505	4,740.00	XLON	09:04:22
225	4,740.00	XLON	09:04:22
211	4,740.00	XLON	09:04:22
55	4,740.00	BATE	09:05:17
228	4,739.00	BATE	09:05:29
367	4,739.00	XLON	09:05:29
325	4,738.00	XLON	09:05:41
465	4,738.00	BATE	09:05:41
48	4,739.00	BATE	09:06:18
1	4,739.00	BATE	09:06:18
4	4,739.00	BATE	09:06:18
226	4,739.00	XLON	09:06:19
505	4,739.00	XLON	09:06:19
64	4,739.00	XLON	09:06:19
37	4,739.00	BATE	09:06:48
132	4,739.00	XLON	09:19:30
505	4,739.00	XLON	09:19:30
334	4,739.00	XLON	09:19:30
199	4,739.00	XLON	09:19:30
305	4,738.00	XLON	09:19:30
305	4,738.00	BATE	09:19:30
108	4,738.00	BATE	09:19:30
298	4,738.00	XLON	09:19:30
85	4,738.00	BATE	09:19:30
32	4,738.00	BATE	09:19:30
32	4,738.00	BATE	09:19:30
2	4,738.00	BATE	09:19:30
1	4,738.00	BATE	09:19:33
2	4,738.00	BATE	09:19:33
1	4,738.00	BATE	09:19:33
34	4,738.00	BATE	09:19:33
1	4,738.00	BATE	09:19:33
1	4,738.00	BATE	09:19:36
85	4,738.00	BATE	09:19:36
35	4,738.00	BATE	09:19:36
1	4,738.00	BATE	09:19:36
35	4,738.00	BATE	09:19:39
38	4,738.00	BATE	09:19:39
36	4,738.00	BATE	09:19:48
85	4,738.00	BATE	09:19:54
35	4,738.00	BATE	09:19:54
36	4,738.00	BATE	09:19:54
1	4,738.00	BATE	09:19:54
38	4,738.00	BATE	09:19:57
34	4,738.00	BATE	09:19:57
85	4,738.00	BATE	09:19:57
37	4,738.00	BATE	09:19:57
260	4,738.00	XLON	09:20:03
326	4,738.00	XLON	09:20:03
97	4,738.00	XLON	09:20:03
137	4,738.00	BATE	09:20:11
40	4,738.00	BATE	09:20:14
256	4,739.00	XLON	09:20:27
187	4,739.00	XLON	09:21:49
505	4,739.00	XLON	09:21:49
129	4,739.00	XLON	09:21:49
190	4,739.00	XLON	09:21:49
38	4,739.00	BATE	09:21:49
37	4,739.00	BATE	09:21:49
35	4,739.00	BATE	09:21:49
562	4,738.00	XLON	09:22:24
38	4,738.00	BATE	09:22:25
134	4,738.00	XLON	09:22:27
134	4,738.00	XLON	09:22:27
505	4,738.00	XLON	09:22:27
89	4,738.00	XLON	09:22:27
185	4,738.00	XLON	09:22:27
1	4,738.00	BATE	09:22:28
1	4,738.00	BATE	09:22:28
32	4,738.00	BATE	09:22:28
40	4,738.00	BATE	09:22:28
35	4,738.00	BATE	09:22:28
35	4,738.00	BATE	09:22:31
39	4,738.00	BATE	09:22:31
34	4,738.00	BATE	09:22:34
38	4,738.00	BATE	09:22:34
106	4,738.00	BATE	09:22:34
38	4,738.00	BATE	09:22:34
1	4,738.00	BATE	09:22:37
217	4,738.00	XLON	09:22:39
505	4,738.00	XLON	09:22:39
12	4,738.00	XLON	09:22:39
37	4,738.00	BATE	09:22:40
38	4,738.00	BATE	09:22:43
32	4,738.00	BATE	09:22:49
243	4,738.00	BATE	09:22:49
35	4,738.00	BATE	09:22:49
35	4,738.00	BATE	09:22:55
37	4,738.00	BATE	09:22:58
508	4,737.00	XLON	09:22:58
106	4,738.00	BATE	09:22:58
405	4,737.00	BATE	09:22:58
33	4,738.00	BATE	09:22:58
100	4,738.00	BATE	09:22:58
4	4,737.00	BATE	09:22:58
19	4,737.00	BATE	09:23:01
66	4,737.00	XLON	09:23:37
63	4,738.00	XLON	09:26:37
217	4,738.00	XLON	09:26:37
632	4,738.00	XLON	09:26:37
219	4,738.00	XLON	09:26:37
2	4,738.00	XLON	09:26:37
219	4,738.00	XLON	09:26:40
217	4,738.00	XLON	09:26:40
179	4,738.00	XLON	09:26:40
326	4,738.00	XLON	09:26:40
339	4,738.00	XLON	09:26:40
293	4,738.00	XLON	09:26:43
604	4,738.00	XLON	09:26:43
134	4,738.00	XLON	09:26:43
69	4,738.00	XLON	09:26:43
194	4,738.00	XLON	09:26:46
632	4,738.00	XLON	09:26:46
203	4,738.00	XLON	09:26:46
138	4,738.00	XLON	09:26:46
168	4,738.00	XLON	09:26:46
39	4,737.00	BATE	09:26:49
32	4,737.00	BATE	09:26:49
100	4,737.00	BATE	09:26:49
190	4,737.00	XLON	09:26:49
140	4,737.00	XLON	09:26:49
537	4,737.00	XLON	09:26:49
33	4,737.00	BATE	09:26:52
38	4,737.00	BATE	09:26:55
39	4,737.00	BATE	09:26:55
80	4,737.00	BATE	09:26:58
36	4,737.00	BATE	09:27:01
40	4,737.00	BATE	09:27:04
35	4,737.00	BATE	09:27:04
36	4,737.00	BATE	09:27:07
37	4,737.00	BATE	09:27:07
38	4,737.00	BATE	09:27:07
67	4,737.00	XLON	09:27:10
158	4,737.00	XLON	09:27:10
263	4,737.00	XLON	09:27:10
303	4,737.00	XLON	09:27:10
91	4,737.00	BATE	09:27:16
39	4,737.00	BATE	09:27:16
36	4,737.00	BATE	09:27:16
40	4,737.00	BATE	09:27:25
35	4,737.00	BATE	09:27:34
133	4,737.00	BATE	09:27:37
38	4,737.00	BATE	09:27:37
33	4,737.00	BATE	09:27:37
34	4,737.00	BATE	09:27:37
38	4,737.00	BATE	09:27:40
133	4,737.00	BATE	09:27:40
34	4,737.00	BATE	09:27:40
32	4,737.00	BATE	09:27:40
294	4,737.00	XLON	09:27:41
199	4,737.00	XLON	09:27:41
396	4,737.00	XLON	09:27:41
66	4,737.00	BATE	09:27:43
110	4,737.00	BATE	09:27:43
32	4,737.00	BATE	09:27:46
39	4,737.00	BATE	09:27:58
133	4,737.00	BATE	09:27:58
34	4,737.00	BATE	09:27:58
36	4,737.00	BATE	09:28:01
32	4,737.00	BATE	09:28:01
61	4,737.00	BATE	09:28:01
51	4,737.00	BATE	09:28:04
221	4,737.00	XLON	09:28:20
135	4,737.00	XLON	09:28:20
205	4,737.00	XLON	09:28:20
138	4,737.00	XLON	09:28:20
39	4,737.00	BATE	09:28:22
36	4,737.00	BATE	09:28:22
166	4,737.00	BATE	09:28:22
45	4,737.00	BATE	09:28:22
34	4,737.00	BATE	09:28:22
32	4,737.00	BATE	09:28:25
38	4,737.00	BATE	09:28:25
38	4,737.00	BATE	09:28:25
34	4,737.00	BATE	09:28:28
38	4,737.00	BATE	09:28:28
47	4,737.00	BATE	09:28:31
40	4,737.00	BATE	09:28:34
90	4,737.00	BATE	09:28:34
171	4,737.00	XLON	09:28:42
139	4,737.00	XLON	09:28:42
194	4,737.00	XLON	09:28:42
329	4,737.00	XLON	09:28:42
166	4,737.00	BATE	09:28:43
40	4,737.00	BATE	09:28:43
32	4,737.00	BATE	09:28:43
235	4,737.00	BATE	09:28:46
32	4,737.00	BATE	09:28:49
82	4,737.00	BATE	09:28:49
166	4,737.00	BATE	09:28:49
38	4,737.00	BATE	09:28:49
38	4,737.00	BATE	09:28:55
40	4,737.00	BATE	09:28:55
38	4,737.00	BATE	09:28:58
33	4,737.00	BATE	09:28:58
166	4,737.00	BATE	09:29:04
33	4,737.00	BATE	09:29:04
37	4,737.00	BATE	09:29:04
39	4,737.00	BATE	09:29:07
32	4,737.00	BATE	09:29:07
166	4,737.00	BATE	09:29:07
39	4,737.00	BATE	09:29:10
39	4,737.00	BATE	09:29:10
33	4,737.00	BATE	09:29:10
616	4,737.00	XLON	09:29:12
528	4,736.00	BATE	09:29:13
100	4,736.00	BATE	09:29:13
33	4,736.00	BATE	09:29:13
34	4,736.00	BATE	09:29:13
122	4,736.00	BATE	09:30:04
6	4,736.00	BATE	09:30:04
97	4,736.00	BATE	09:30:07
245	4,736.00	BATE	09:30:28
32	4,736.00	BATE	09:30:31
130	4,735.00	XLON	09:30:39
52	4,735.00	BATE	09:30:39
499	4,735.00	BATE	09:30:39
236	4,735.00	BATE	09:30:40
91	4,735.00	BATE	09:30:46
90	4,735.00	BATE	09:31:04
51	4,735.00	BATE	09:31:16
38	4,735.00	BATE	09:31:43
32	4,735.00	BATE	09:31:43
400	4,735.00	XLON	09:31:45
91	4,735.00	XLON	09:31:45
2	4,738.00	BATE	09:33:16
2	4,738.00	BATE	09:33:16
189	4,738.00	BATE	09:33:19
213	4,739.00	XLON	09:33:40
81	4,739.00	XLON	09:33:40
186	4,739.00	XLON	09:33:40
80	4,740.00	XLON	09:34:38
262	4,740.00	BATE	09:34:52
74	4,740.00	XLON	09:34:52
375	4,740.00	BATE	09:34:52
513	4,739.00	BATE	09:34:55
275	4,739.00	XLON	09:34:55
226	4,739.00	BATE	09:35:00
55	4,739.00	BATE	09:41:48
40	4,739.00	BATE	09:41:51
126	4,738.00	XLON	09:41:51
310	4,738.00	BATE	09:41:51
32	4,739.00	BATE	09:41:54
32	4,739.00	BATE	09:41:54
124	4,739.00	BATE	09:41:54
38	4,739.00	BATE	09:41:54
124	4,739.00	BATE	09:41:54
1	4,739.00	XLON	09:41:55
632	4,739.00	XLON	09:41:55
117	4,739.00	XLON	09:41:55
39	4,739.00	BATE	09:42:42
124	4,739.00	BATE	09:42:42
36	4,739.00	BATE	09:42:42
100	4,739.00	BATE	09:42:42
40	4,739.00	BATE	09:42:42
37	4,739.00	BATE	09:42:45
33	4,739.00	BATE	09:42:45
39	4,739.00	BATE	09:42:45
32	4,739.00	BATE	09:42:54
33	4,739.00	BATE	09:42:57
32	4,739.00	BATE	09:42:57
1	4,739.00	BATE	09:43:19
32	4,739.00	BATE	09:43:25
33	4,739.00	BATE	09:43:31
512	4,739.00	BATE	09:43:54
488	4,740.00	XLON	09:46:49
494	4,740.00	XLON	09:48:35
254	4,739.00	XLON	09:51:19
210	4,739.00	XLON	09:51:19
74	4,739.00	XLON	09:51:19
2	4,739.00	BATE	09:51:33
4	4,739.00	BATE	09:51:33
1	4,739.00	BATE	09:51:36
37	4,739.00	BATE	09:51:48
617	4,738.00	BATE	09:51:50
292	4,738.00	XLON	09:51:50
214	4,736.00	BATE	09:52:04
4	4,736.00	BATE	09:52:04
2	4,736.00	BATE	09:52:04
112	4,736.00	BATE	09:52:05
38	4,739.00	BATE	09:55:31
38	4,739.00	BATE	09:55:31
40	4,739.00	BATE	09:55:31
40	4,739.00	BATE	09:56:04
112	4,739.00	BATE	09:56:04
34	4,739.00	BATE	09:56:04
32	4,739.00	BATE	09:56:04
1	4,739.00	BATE	09:56:07
39	4,739.00	BATE	09:56:07
37	4,739.00	BATE	09:56:07
36	4,739.00	BATE	09:56:16
33	4,739.00	BATE	09:56:16
40	4,739.00	BATE	09:56:25
35	4,739.00	BATE	09:56:28
37	4,739.00	BATE	09:56:28
79	4,738.00	XLON	09:58:07
87	4,738.00	XLON	09:58:10
94	4,738.00	XLON	09:58:13
35	4,738.00	BATE	09:58:19
93	4,738.00	BATE	09:58:19
39	4,738.00	BATE	09:58:19
221	4,738.00	XLON	09:58:19
198	4,738.00	XLON	09:58:19
732	4,738.00	XLON	09:58:19
33	4,738.00	XLON	09:58:19
1	4,738.00	BATE	09:58:22
38	4,738.00	BATE	09:58:22
32	4,738.00	BATE	09:58:22
120	4,738.00	XLON	09:58:22
196	4,738.00	XLON	09:58:22
131	4,738.00	XLON	09:58:22
119	4,738.00	XLON	09:58:22
126	4,738.00	XLON	09:58:28
32	4,738.00	BATE	09:58:37
33	4,738.00	BATE	09:58:37
93	4,738.00	BATE	09:58:37
32	4,738.00	BATE	09:58:37
138	4,738.00	XLON	09:58:37
186	4,738.00	XLON	09:58:37
189	4,738.00	XLON	09:58:37
65	4,738.00	XLON	09:58:37
553	4,737.00	XLON	09:58:39
36	4,737.00	BATE	09:58:39
32	4,738.00	BATE	09:58:40
100	4,738.00	BATE	09:58:40
39	4,738.00	BATE	09:58:40
35	4,738.00	BATE	09:58:40
36	4,738.00	BATE	09:58:43
34	4,738.00	BATE	09:58:43
93	4,738.00	BATE	09:58:43
37	4,738.00	BATE	09:58:43
40	4,738.00	BATE	09:58:46
40	4,738.00	BATE	09:58:46
93	4,738.00	BATE	09:58:46
40	4,738.00	BATE	09:58:46
35	4,738.00	BATE	09:59:34
1	4,738.00	BATE	09:59:37
251	4,737.00	XLON	09:59:45
21	4,737.00	BATE	09:59:45
20	4,737.00	BATE	09:59:45
476	4,737.00	BATE	09:59:45
5	4,737.00	BATE	10:00:01
4	4,737.00	BATE	10:00:04
37	4,737.00	BATE	10:00:07
38	4,737.00	BATE	10:00:07
93	4,737.00	BATE	10:00:07
40	4,737.00	BATE	10:00:10
34	4,737.00	BATE	10:00:10
93	4,737.00	BATE	10:00:10
36	4,737.00	BATE	10:00:13
93	4,737.00	BATE	10:00:13
479	4,736.00	BATE	10:00:17
279	4,736.00	XLON	10:00:17
16	4,737.00	BATE	10:01:25
544	4,736.00	XLON	10:01:44
49	4,737.00	BATE	10:01:46
12	4,737.00	BATE	10:01:46
1	4,737.00	BATE	10:01:46
61	4,737.00	BATE	10:01:55
132	4,737.00	BATE	10:03:10
4	4,739.00	XLON	10:03:50
129	4,739.00	XLON	10:03:50
129	4,739.00	XLON	10:03:50
307	4,739.00	XLON	10:03:53
107	4,738.00	XLON	10:04:48
34	4,738.00	XLON	10:04:48
40	4,738.00	BATE	10:05:35
21	4,738.00	BATE	10:05:35
3	4,738.00	BATE	10:05:35
365	4,738.00	BATE	10:05:35
385	4,739.00	XLON	10:06:19
32	4,739.00	BATE	10:07:49
40	4,739.00	BATE	10:07:49
93	4,739.00	BATE	10:07:49
12	4,739.00	BATE	10:07:49
33	4,739.00	BATE	10:07:49
9	4,739.00	BATE	10:07:49
10	4,739.00	BATE	10:07:49
9	4,739.00	BATE	10:07:49
422	4,739.00	XLON	10:07:50
306	4,740.00	BATE	10:09:21
133	4,740.00	XLON	10:09:22
105	4,740.00	XLON	10:09:22
509	4,740.00	BATE	10:10:06
415	4,740.00	XLON	10:10:06
438	4,740.00	BATE	10:10:06
130	4,739.00	XLON	10:10:41
435	4,739.00	BATE	10:10:41
34	4,739.00	BATE	10:11:28
93	4,739.00	BATE	10:12:54
35	4,739.00	BATE	10:12:54
32	4,739.00	BATE	10:12:54
100	4,739.00	BATE	10:12:54
39	4,739.00	BATE	10:12:54
781	4,739.00	XLON	10:13:27
32	4,739.00	BATE	10:13:30
435	4,739.00	XLON	10:15:28
70	4,738.00	XLON	10:15:28
326	4,737.00	BATE	10:15:57
189	4,737.00	BATE	10:15:57
125	4,737.00	XLON	10:16:21
319	4,737.00	BATE	10:16:21
112	4,736.00	XLON	10:17:12
258	4,736.00	BATE	10:17:12
177	4,736.00	BATE	10:17:12
35	4,736.00	BATE	10:17:26
22	4,737.00	BATE	10:17:38
440	4,736.00	XLON	10:18:34
60	4,736.00	XLON	10:18:35
166	4,738.00	XLON	10:20:52
332	4,738.00	XLON	10:20:52
193	4,739.00	XLON	10:22:35
245	4,739.00	XLON	10:22:35
32	4,739.00	BATE	10:23:23
93	4,739.00	BATE	10:23:23
33	4,739.00	BATE	10:23:43
93	4,739.00	BATE	10:24:19
93	4,739.00	BATE	10:24:29
38	4,739.00	BATE	10:24:29
37	4,739.00	BATE	10:24:29
37	4,739.00	BATE	10:24:29
34	4,739.00	BATE	10:24:32
32	4,739.00	BATE	10:24:32
4	4,739.00	BATE	10:24:32
93	4,739.00	BATE	10:24:32
29	4,739.00	BATE	10:24:32
211	4,739.00	BATE	10:24:32
39	4,739.00	BATE	10:24:35
440	4,739.00	XLON	10:24:37
34	4,739.00	BATE	10:24:38
34	4,739.00	BATE	10:24:44
38	4,739.00	BATE	10:24:44
39	4,739.00	BATE	10:24:47
368	4,740.00	XLON	10:26:09
64	4,739.00	XLON	10:27:41
443	4,739.00	XLON	10:27:41
57	4,739.00	XLON	10:28:31
76	4,739.00	XLON	10:28:31
71	4,738.00	XLON	10:34:08
56	4,738.00	XLON	10:34:08
116	4,739.00	BATE	10:34:08
33	4,739.00	BATE	10:34:08
36	4,739.00	BATE	10:34:08
100	4,739.00	BATE	10:34:08
100	4,739.00	BATE	10:34:08
36	4,739.00	BATE	10:34:08
37	4,739.00	BATE	10:34:08
116	4,739.00	BATE	10:34:08
31	4,739.00	BATE	10:34:08
116	4,739.00	BATE	10:34:08
116	4,739.00	BATE	10:34:08
152	4,740.00	BATE	10:35:29
6	4,740.00	BATE	10:35:29
428	4,740.00	BATE	10:35:29
1,355	4,740.00	XLON	10:36:37
547	4,739.00	XLON	10:37:36
428	4,739.00	BATE	10:37:36
14	4,739.00	XLON	10:41:26
9	4,739.00	XLON	10:41:26
837	4,739.00	XLON	10:41:26
35	4,739.00	BATE	10:41:26
100	4,739.00	BATE	10:41:26
34	4,739.00	BATE	10:41:26
40	4,739.00	BATE	10:41:26
16	4,739.00	BATE	10:41:26
13	4,739.00	BATE	10:41:26
14	4,739.00	BATE	10:41:26
13	4,739.00	BATE	10:41:26
4	4,739.00	BATE	10:41:29
37	4,739.00	BATE	10:41:29
82	4,739.00	BATE	10:41:37
282	4,738.00	BATE	10:41:44
312	4,738.00	XLON	10:41:44
579	4,738.00	BATE	10:43:41
778	4,739.00	XLON	10:44:21
40	4,739.00	BATE	10:44:23
146	4,739.00	BATE	10:44:23
36	4,739.00	BATE	10:44:23
16	4,739.00	BATE	10:44:23
38	4,739.00	BATE	10:44:23
13	4,739.00	BATE	10:44:23
14	4,739.00	BATE	10:44:23
13	4,739.00	BATE	10:44:23
36	4,739.00	BATE	10:44:26
37	4,739.00	BATE	10:44:26
146	4,739.00	BATE	10:44:26
36	4,739.00	BATE	10:44:26
32	4,739.00	BATE	10:44:42
37	4,739.00	BATE	10:44:42
38	4,739.00	BATE	10:44:42
116	4,738.00	XLON	10:46:36
33	4,739.00	BATE	10:46:39
146	4,739.00	BATE	10:46:39
100	4,739.00	BATE	10:46:39
33	4,739.00	BATE	10:46:39
37	4,739.00	BATE	10:46:39
146	4,739.00	BATE	10:46:39
33	4,739.00	BATE	10:46:42
33	4,739.00	BATE	10:46:42
146	4,739.00	BATE	10:46:42
100	4,739.00	BATE	10:46:42
65	4,739.00	BATE	10:46:42
38	4,739.00	BATE	10:46:42
37	4,739.00	BATE	10:46:45
37	4,739.00	BATE	10:46:45
38	4,739.00	BATE	10:46:45
35	4,739.00	BATE	10:46:48
37	4,739.00	BATE	10:46:48
38	4,739.00	BATE	10:46:48
34	4,739.00	BATE	10:46:48
720	4,738.00	XLON	10:47:32
39	4,739.00	BATE	10:47:32
40	4,739.00	BATE	10:47:32
146	4,739.00	BATE	10:47:32
100	4,739.00	BATE	10:47:32
34	4,739.00	BATE	10:47:32
43	4,739.00	BATE	10:47:32
38	4,739.00	BATE	10:47:35
35	4,739.00	BATE	10:47:35
1	4,739.00	BATE	10:47:35
37	4,739.00	BATE	10:47:35
69	4,739.00	XLON	10:48:01
49	4,739.00	XLON	10:48:24
404	4,739.00	BATE	10:48:24
1,187	4,739.00	BATE	10:48:24
36	4,739.00	BATE	10:48:24
329	4,739.00	BATE	10:48:24
40	4,740.00	BATE	10:50:12
163	4,740.00	XLON	10:50:12
202	4,740.00	XLON	10:50:12
108	4,740.00	XLON	10:50:12
102	4,740.00	BATE	10:50:21
171	4,740.00	BATE	10:50:21
35	4,739.00	BATE	10:53:00
122	4,739.00	XLON	10:53:00
50	4,739.00	BATE	10:53:00
741	4,740.00	XLON	10:54:58
103	4,740.00	XLON	10:54:58
123	4,740.00	XLON	10:55:05
105	4,740.00	XLON	11:27:14
38	4,740.00	BATE	11:27:14
47	4,740.00	BATE	11:27:14
32	4,740.00	BATE	11:27:14
160	4,740.00	BATE	11:27:14
200	4,740.00	BATE	11:27:14
66	4,740.00	BATE	11:27:38
246	4,740.00	XLON	11:28:41
135	4,740.00	XLON	11:28:41
305	4,740.00	XLON	11:28:41
99	4,740.00	BATE	11:29:10
201	4,740.00	BATE	11:29:10
145	4,740.00	BATE	11:29:10
201	4,740.00	BATE	11:29:10
441	4,740.00	XLON	11:29:11
131	4,740.00	XLON	11:29:11
141	4,740.00	XLON	11:29:11
345	4,739.00	XLON	11:29:33
418	4,739.00	BATE	11:29:33
237	4,739.00	XLON	11:30:40
60	4,739.00	BATE	11:30:41
201	4,739.00	BATE	11:30:41
36	4,739.00	BATE	11:30:41
32	4,739.00	BATE	11:30:41
14	4,739.00	BATE	11:30:41
11	4,739.00	BATE	11:30:41
8	4,739.00	BATE	11:30:41
137	4,739.00	XLON	11:30:43
291	4,739.00	XLON	11:30:43
252	4,739.00	XLON	11:32:26
136	4,740.00	XLON	11:38:51
158	4,740.00	XLON	11:39:21
206	4,740.00	BATE	11:40:21
165	4,740.00	BATE	11:40:21
144	4,740.00	XLON	11:40:22
587	4,740.00	XLON	11:40:22
100	4,739.00	BATE	11:40:51
163	4,739.00	XLON	11:40:53
159	4,739.00	XLON	11:40:56
9	4,739.00	BATE	11:41:22
193	4,739.00	XLON	11:42:10
694	4,739.00	XLON	11:42:10
141	4,739.00	XLON	11:42:10
74	4,739.00	XLON	11:42:10
38	4,739.00	BATE	11:42:11
153	4,740.00	XLON	11:42:35
33	4,740.00	BATE	11:45:56
34	4,740.00	BATE	11:45:56
150	4,740.00	BATE	11:45:56
37	4,740.00	BATE	11:45:56
15	4,740.00	BATE	11:45:56
12	4,740.00	BATE	11:45:56
13	4,740.00	BATE	11:45:56
12	4,740.00	BATE	11:45:56
38	4,740.00	BATE	11:46:27
36	4,740.00	BATE	11:46:27
150	4,740.00	BATE	11:46:27
38	4,740.00	BATE	11:46:27
150	4,740.00	BATE	11:46:27
35	4,740.00	BATE	11:46:27
35	4,740.00	BATE	11:46:57
37	4,740.00	BATE	11:46:57
150	4,740.00	BATE	11:46:57
100	4,740.00	BATE	11:46:57
32	4,740.00	BATE	11:46:57
2	4,740.00	BATE	11:46:57
694	4,740.00	XLON	11:48:00
36	4,740.00	BATE	11:50:31
510	4,740.00	XLON	11:50:32
105	4,740.00	XLON	11:50:32
139	4,740.00	XLON	11:50:32
38	4,739.00	BATE	11:51:02
96	4,739.00	BATE	11:51:02
33	4,739.00	BATE	11:51:02
147	4,739.00	XLON	11:51:04
404	4,738.00	XLON	11:51:35
233	4,738.00	BATE	11:51:35
39	4,739.00	BATE	11:51:36
100	4,739.00	BATE	11:51:36
1	4,739.00	BATE	11:51:36
37	4,739.00	BATE	11:51:36
37	4,739.00	BATE	11:51:36
191	4,739.00	XLON	11:53:27
139	4,739.00	XLON	11:53:27
493	4,739.00	XLON	11:53:27
39	4,739.00	BATE	11:53:27
100	4,739.00	BATE	11:53:27
35	4,739.00	BATE	11:53:27
33	4,739.00	BATE	11:53:27
28	4,739.00	BATE	11:53:27
25	4,739.00	BATE	11:53:27
25	4,739.00	BATE	11:53:27
24	4,739.00	BATE	11:53:27
100	4,739.00	BATE	11:53:27
24	4,739.00	BATE	11:53:27
1	4,739.00	BATE	11:53:27
24	4,739.00	BATE	11:53:27
40	4,739.00	BATE	11:53:27
1	4,739.00	BATE	11:53:27
24	4,739.00	BATE	11:53:27
1	4,739.00	BATE	11:53:27
39	4,739.00	BATE	11:53:27
3	4,739.00	BATE	11:53:27
206	4,739.00	XLON	11:53:30
190	4,739.00	XLON	11:53:30
5	4,739.00	XLON	11:53:30
375	4,739.00	XLON	11:53:30
35	4,739.00	BATE	11:53:30
39	4,739.00	BATE	11:53:30
38	4,739.00	BATE	11:53:30
37	4,739.00	BATE	11:53:50
32	4,739.00	BATE	11:53:50
168	4,739.00	XLON	11:55:13
141	4,739.00	XLON	11:55:13
171	4,739.00	XLON	11:55:20
138	4,739.00	XLON	11:55:20
169	4,739.00	XLON	11:55:20
104	4,739.00	XLON	11:55:47
694	4,739.00	XLON	11:55:47
100	4,739.00	XLON	11:56:38
694	4,739.00	XLON	11:56:38
425	4,740.00	XLON	11:57:52
488	4,740.00	BATE	11:57:52
522	4,740.00	XLON	11:57:52
17	4,740.00	BATE	11:59:10
34	4,740.00	BATE	11:59:12
35	4,740.00	BATE	11:59:12
38	4,740.00	BATE	11:59:12
398	4,739.00	XLON	11:59:14
387	4,739.00	BATE	11:59:14
120	4,738.00	XLON	11:59:52
235	4,738.00	BATE	11:59:52
100	4,738.00	XLON	11:59:52
345	4,738.00	BATE	12:00:41
46	4,740.00	BATE	12:18:29
421	4,739.00	XLON	12:20:08
485	4,739.00	BATE	12:20:08
490	4,739.00	XLON	12:20:08
304	4,739.00	BATE	12:20:08
206	4,739.00	BATE	12:20:13
37	4,739.00	BATE	12:20:13
100	4,739.00	BATE	12:20:13
39	4,739.00	BATE	12:20:13
374	4,739.00	XLON	12:27:32
81	4,738.00	BATE	12:27:32
318	4,738.00	XLON	12:28:28
150	4,738.00	BATE	12:28:28
246	4,738.00	BATE	12:28:28
124	4,738.00	BATE	12:28:28
97	4,739.00	XLON	12:28:40
45	4,739.00	XLON	12:28:40
67	4,739.00	XLON	12:28:40
103	4,739.00	XLON	12:28:40
398	4,739.00	XLON	12:28:40
532	4,738.00	XLON	12:28:41
292	4,738.00	BATE	12:28:41
354	4,738.00	BATE	12:28:41
127	4,738.00	BATE	12:28:41
29	4,738.00	BATE	12:28:41
237	4,738.00	BATE	12:28:47
21	4,739.00	XLON	12:32:09
28	4,739.00	XLON	12:32:09
500	4,739.00	XLON	12:32:09
99	4,739.00	XLON	12:32:09
160	4,739.00	XLON	12:32:09
263	4,739.00	XLON	12:32:09
59	4,739.00	XLON	12:32:09
150	4,738.00	BATE	12:32:09
335	4,739.00	BATE	12:32:10
500	4,739.00	XLON	12:32:12
10	4,738.00	BATE	12:32:12
141	4,739.00	BATE	12:32:23
996	4,739.00	XLON	12:32:23
228	4,738.00	XLON	12:32:52
144	4,738.00	BATE	12:32:52
218	4,737.00	BATE	12:32:52
340	4,738.00	XLON	12:33:45
105	4,738.00	XLON	12:33:45
134	4,738.00	XLON	12:33:45
481	4,738.00	XLON	12:33:45
123	4,737.00	BATE	12:34:00
229	4,737.00	BATE	12:34:00
37	4,737.00	BATE	12:34:01
141	4,737.00	BATE	12:34:01
35	4,737.00	BATE	12:34:01
27	4,737.00	BATE	12:34:07
37	4,737.00	BATE	12:34:10
36	4,737.00	BATE	12:34:10
141	4,737.00	BATE	12:34:10
33	4,737.00	BATE	12:34:10
186	4,738.00	XLON	12:34:46
187	4,738.00	XLON	12:34:46
463	4,738.00	XLON	12:34:46
129	4,736.00	BATE	12:34:46
141	4,737.00	BATE	12:34:46
33	4,737.00	BATE	12:34:46
36	4,737.00	BATE	12:34:46
39	4,737.00	BATE	12:34:46
33	4,737.00	BATE	12:34:49
141	4,737.00	BATE	12:34:49
39	4,737.00	BATE	12:34:49
40	4,737.00	BATE	12:34:49
7	4,737.00	BATE	12:34:55
35	4,737.00	BATE	12:34:55
141	4,737.00	BATE	12:35:01
33	4,737.00	BATE	12:35:01
37	4,737.00	BATE	12:35:01
141	4,737.00	BATE	12:35:01
38	4,737.00	BATE	12:35:01
25	4,737.00	BATE	12:35:05
141	4,737.00	BATE	12:35:05
40	4,737.00	BATE	12:35:05
33	4,737.00	BATE	12:35:05
141	4,737.00	BATE	12:35:08
32	4,737.00	BATE	12:35:08
38	4,737.00	BATE	12:35:08
141	4,737.00	BATE	12:35:08
23	4,737.00	BATE	12:35:08
36	4,737.00	BATE	12:35:08
18	4,737.00	BATE	12:35:08
19	4,737.00	BATE	12:35:08
40	4,737.00	BATE	12:35:08
141	4,737.00	BATE	12:35:11
35	4,737.00	BATE	12:35:11
37	4,737.00	BATE	12:35:11
34	4,737.00	BATE	12:35:11
40	4,737.00	BATE	12:35:15
36	4,737.00	BATE	12:35:15
34	4,737.00	BATE	12:35:21
100	4,737.00	BATE	12:35:21
34	4,737.00	BATE	12:35:21
40	4,737.00	BATE	12:35:21
964	4,737.00	BATE	12:35:46
256	4,737.00	BATE	12:36:47
23	4,737.00	BATE	12:36:47
29	4,737.00	BATE	12:36:47
173	4,737.00	BATE	12:36:47
14	4,737.00	BATE	12:36:47
24	4,737.00	BATE	12:36:47
18	4,737.00	BATE	12:36:47
17	4,737.00	BATE	12:36:47
278	4,737.00	BATE	12:36:47
26	4,738.00	XLON	12:36:50
651	4,738.00	XLON	12:36:50
72	4,738.00	XLON	12:37:05
141	4,738.00	XLON	12:37:05
179	4,738.00	XLON	12:37:31
566	4,738.00	XLON	12:37:31
89	4,738.00	BATE	12:37:31
109	4,738.00	XLON	12:37:32
530	4,739.00	XLON	12:41:10
271	4,739.00	BATE	12:41:10
50	4,739.00	BATE	12:41:10
21	4,739.00	XLON	12:42:54
483	4,739.00	XLON	12:42:54
51	4,739.00	BATE	12:43:54
11	4,739.00	BATE	12:43:54
59	4,739.00	BATE	12:44:08
405	4,739.00	BATE	12:44:08
40	4,738.00	XLON	12:45:17
61	4,738.00	BATE	12:45:17
72	4,737.00	BATE	12:45:17
375	4,737.00	XLON	12:45:17
63	4,736.00	BATE	12:46:19
7	4,738.00	XLON	12:47:20
76	4,738.00	XLON	12:47:20
73	4,737.00	BATE	12:47:37
344	4,737.00	XLON	12:47:37
17	4,737.00	XLON	12:48:01
139	4,737.00	XLON	12:48:01
151	4,736.00	XLON	12:49:08
220	4,736.00	BATE	12:49:08
57	4,737.00	BATE	12:51:07
754	4,737.00	XLON	12:51:15
416	4,737.00	BATE	12:51:15
141	4,736.00	XLON	12:51:50
80	4,736.00	BATE	12:51:50
151	4,733.00	XLON	12:52:16
76	4,733.00	BATE	12:52:23
158	4,731.00	XLON	12:53:16
69	4,731.00	BATE	12:53:16
543	4,733.00	XLON	12:56:26
251	4,733.00	BATE	12:56:26
543	4,733.00	XLON	12:56:26
251	4,733.00	BATE	12:56:26
107	4,732.00	XLON	12:58:00
166	4,732.00	XLON	12:58:00
167	4,732.00	XLON	12:58:00
87	4,732.00	XLON	12:59:31
456	4,732.00	XLON	12:59:31
490	4,733.00	BATE	13:00:49
527	4,733.00	XLON	13:01:29
15	4,733.00	BATE	13:03:30
511	4,733.00	BATE	13:05:00
651	4,733.00	XLON	13:05:00
107	4,733.00	XLON	13:05:00
562	4,733.00	XLON	13:05:17
220	4,732.00	BATE	13:06:18
148	4,732.00	XLON	13:06:18
108	4,732.00	XLON	13:07:28
81	4,732.00	XLON	13:07:28
116	4,732.00	XLON	13:07:28
115	4,732.00	XLON	13:07:28
68	4,731.00	XLON	13:08:16
64	4,731.00	XLON	13:08:16
205	4,731.00	BATE	13:08:16
110	4,731.00	XLON	13:09:18
295	4,731.00	XLON	13:09:18
38	4,731.00	BATE	13:09:50
105	4,731.00	BATE	13:09:50
33	4,731.00	BATE	13:09:50
105	4,731.00	BATE	13:09:50
40	4,731.00	BATE	13:09:50
193	4,731.00	BATE	13:09:50
108	4,730.00	XLON	13:09:59
25	4,730.00	XLON	13:09:59
494	4,730.00	XLON	13:12:39
442	4,729.00	XLON	13:12:42
71	4,729.00	BATE	13:12:42
292	4,728.00	BATE	13:12:47
163	4,728.00	XLON	13:13:37
75	4,728.00	BATE	13:13:37
33	4,730.00	XLON	13:15:02
480	4,730.00	XLON	13:15:02
27	4,730.00	XLON	13:16:26
434	4,730.00	XLON	13:16:26
11	4,731.00	BATE	13:16:42
135	4,731.00	BATE	13:16:42
73	4,731.00	BATE	13:16:42
268	4,731.00	BATE	13:16:43
396	4,730.00	XLON	13:17:49
67	4,729.00	XLON	13:17:55
20	4,729.00	BATE	13:17:55
128	4,728.00	BATE	13:18:02
68	4,728.00	XLON	13:18:02
162	4,730.00	XLON	13:21:15
129	4,730.00	BATE	13:21:15
30	4,730.00	XLON	13:21:15
33	4,730.00	XLON	13:21:15
721	4,730.00	XLON	13:21:44
201	4,730.00	BATE	13:21:44
169	4,730.00	BATE	13:21:44
13	4,729.00	BATE	13:22:03
155	4,730.00	XLON	13:22:45
195	4,730.00	XLON	13:22:45
213	4,730.00	XLON	13:22:45
219	4,730.00	XLON	13:24:36
418	4,730.00	XLON	13:24:36
14	4,730.00	BATE	13:24:37
35	4,730.00	BATE	13:24:37
25	4,730.00	BATE	13:24:37
27	4,730.00	BATE	13:24:37
33	4,730.00	BATE	13:24:37
27	4,730.00	BATE	13:24:37
25	4,730.00	BATE	13:24:37
345	4,730.00	BATE	13:24:42
90	4,729.00	XLON	13:25:32
23	4,729.00	XLON	13:25:32
1	4,729.00	XLON	13:25:32
1	4,729.00	XLON	13:25:32
19	4,729.00	BATE	13:25:32
51	4,729.00	XLON	13:25:32
168	4,728.00	XLON	13:25:47
75	4,728.00	BATE	13:25:47
161	4,728.00	XLON	13:27:15
256	4,728.00	XLON	13:27:15
128	4,727.00	XLON	13:27:29
66	4,727.00	BATE	13:27:29
173	4,726.00	XLON	13:28:59
234	4,726.00	BATE	13:28:59
60	4,727.00	XLON	13:29:31
45	4,727.00	XLON	13:29:31
77	4,727.00	XLON	13:29:31
130	4,727.00	XLON	13:29:31
81	4,727.00	XLON	13:29:39
172	4,727.00	XLON	13:29:39
21	4,727.00	BATE	13:30:40
14	4,727.00	BATE	13:30:40
53	4,727.00	BATE	13:30:40
425	4,727.00	BATE	13:30:40
55	4,727.00	BATE	13:30:40
131	4,727.00	XLON	13:31:08
220	4,727.00	XLON	13:31:08
143	4,727.00	XLON	13:31:08
154	4,727.00	XLON	13:32:24
488	4,727.00	XLON	13:32:24
11	4,727.00	XLON	13:32:24
31	4,727.00	BATE	13:33:13
216	4,727.00	BATE	13:33:13
35	4,727.00	BATE	13:33:13
38	4,727.00	BATE	13:33:13
132	4,727.00	BATE	13:33:13
32	4,727.00	BATE	13:33:13
10	4,727.00	BATE	13:33:13
130	4,727.00	XLON	13:33:59
100	4,727.00	XLON	13:33:59
277	4,727.00	XLON	13:33:59
163	4,726.00	XLON	13:34:12
88	4,726.00	BATE	13:34:12
97	4,726.00	XLON	13:35:34
451	4,726.00	XLON	13:35:34
68	4,725.00	XLON	13:35:39
89	4,725.00	BATE	13:35:39
125	4,724.00	XLON	13:36:41
69	4,724.00	XLON	13:36:41
13	4,724.00	BATE	13:36:41
199	4,724.00	BATE	13:36:41
270	4,724.00	XLON	13:37:42
113	4,724.00	XLON	13:37:42
81	4,724.00	XLON	13:37:42
137	4,724.00	XLON	13:37:42
73	4,723.00	XLON	13:38:18
101	4,723.00	BATE	13:38:18
174	4,724.00	BATE	13:38:18
55	4,724.00	BATE	13:38:18
222	4,724.00	BATE	13:38:18
570	4,724.00	XLON	13:41:19
189	4,724.00	XLON	13:41:19
84	4,723.00	BATE	13:41:19
630	4,725.00	XLON	13:41:34
548	4,726.00	BATE	13:42:10
149	4,724.00	XLON	13:42:40
194	4,724.00	XLON	13:43:16
351	4,724.00	XLON	13:43:16
19	4,723.00	XLON	13:43:48
74	4,723.00	BATE	13:43:48
112	4,722.00	XLON	13:44:50
114	4,722.00	XLON	13:44:50
132	4,722.00	XLON	13:44:50
58	4,722.00	XLON	13:44:50
28	4,722.00	BATE	13:45:25
16	4,722.00	BATE	13:45:25
478	4,722.00	BATE	13:45:51
123	4,722.00	XLON	13:46:09
358	4,722.00	XLON	13:46:09
123	4,723.00	XLON	13:47:20
91	4,724.00	XLON	13:47:44
428	4,724.00	XLON	13:47:44
160	4,724.00	XLON	13:49:02
1	4,725.00	XLON	13:49:26
158	4,725.00	XLON	13:49:26
219	4,725.00	XLON	13:49:26
221	4,725.00	XLON	13:49:26
60	4,725.00	XLON	13:49:26
638	4,724.00	BATE	13:49:52
157	4,723.00	XLON	13:50:29
93	4,723.00	BATE	13:50:29
145	4,722.00	XLON	13:51:14
92	4,722.00	BATE	13:51:14
211	4,723.00	BATE	13:55:17
559	4,723.00	XLON	13:55:18
646	4,723.00	BATE	13:55:18
1,240	4,723.00	XLON	13:55:23
74	4,722.00	XLON	13:55:28
21	4,721.00	BATE	13:55:39
152	4,720.00	XLON	13:56:51
85	4,720.00	BATE	13:56:51
220	4,720.00	XLON	13:57:19
99	4,720.00	XLON	13:57:19
199	4,720.00	XLON	13:57:19
81	4,720.00	XLON	13:57:19
2	4,720.00	XLON	13:57:19
101	4,719.00	XLON	13:58:31
57	4,719.00	XLON	13:58:31
173	4,719.00	BATE	13:58:31
39	4,720.00	XLON	13:59:17
218	4,720.00	XLON	13:59:17
116	4,720.00	XLON	13:59:17
208	4,720.00	XLON	13:59:17
150	4,719.00	BATE	13:59:21
118	4,719.00	BATE	13:59:33
146	4,718.00	XLON	14:00:05
183	4,718.00	BATE	14:00:05
31	4,717.00	XLON	14:00:11
146	4,717.00	XLON	14:00:11
82	4,717.00	BATE	14:00:11
197	4,717.00	XLON	14:01:00
169	4,716.00	XLON	14:01:18
101	4,716.00	BATE	14:01:18
112	4,716.00	XLON	14:02:04
239	4,716.00	XLON	14:02:04
170	4,715.00	XLON	14:02:15
230	4,715.00	BATE	14:02:15
60	4,718.00	XLON	14:03:24
123	4,718.00	XLON	14:03:24
24	4,718.00	XLON	14:03:24
25	4,718.00	XLON	14:03:24
163	4,718.00	XLON	14:03:24
155	4,718.00	XLON	14:03:24
272	4,718.00	XLON	14:04:24
56	4,718.00	XLON	14:04:24
81	4,718.00	XLON	14:04:24
142	4,718.00	XLON	14:04:24
642	4,718.00	BATE	14:04:24
43	4,718.00	XLON	14:05:54
52	4,718.00	XLON	14:05:54
366	4,718.00	XLON	14:05:54
483	4,719.00	BATE	14:06:47
424	4,720.00	XLON	14:07:53
311	4,720.00	XLON	14:07:53
118	4,720.00	XLON	14:08:48
148	4,720.00	XLON	14:08:48
149	4,720.00	XLON	14:08:48
80	4,720.00	XLON	14:09:00
519	4,720.00	BATE	14:09:59
71	4,722.00	XLON	14:10:15
195	4,722.00	XLON	14:10:15
130	4,725.00	XLON	14:11:01
128	4,725.00	XLON	14:11:01
402	4,725.00	XLON	14:11:01
154	4,722.00	XLON	14:11:50
139	4,722.00	BATE	14:11:50
120	4,722.00	XLON	14:12:44
27	4,722.00	XLON	14:12:44
63	4,723.00	XLON	14:13:05
52	4,723.00	XLON	14:13:05
124	4,723.00	XLON	14:13:05
159	4,723.00	XLON	14:13:05
161	4,723.00	XLON	14:13:05
26	4,723.00	BATE	14:13:23
14	4,723.00	BATE	14:13:23
14	4,723.00	BATE	14:13:23
2	4,723.00	BATE	14:13:23
177	4,723.00	BATE	14:13:23
519	4,724.00	BATE	14:14:30
683	4,725.00	XLON	14:15:03
134	4,724.00	XLON	14:15:15
81	4,724.00	BATE	14:15:15
218	4,724.00	XLON	14:16:46
163	4,724.00	XLON	14:16:46
189	4,724.00	XLON	14:16:46
124	4,724.00	BATE	14:17:27
33	4,724.00	BATE	14:17:27
39	4,724.00	BATE	14:17:27
124	4,724.00	BATE	14:17:27
57	4,723.00	XLON	14:18:00
23	4,723.00	BATE	14:18:00
659	4,723.00	XLON	14:18:33
12	4,722.00	BATE	14:18:49
212	4,722.00	BATE	14:18:49
421	4,722.00	XLON	14:20:16
219	4,722.00	XLON	14:20:16
34	4,722.00	BATE	14:20:30
33	4,722.00	BATE	14:20:30
124	4,722.00	BATE	14:20:30
33	4,722.00	BATE	14:20:30
211	4,722.00	BATE	14:20:47
686	4,721.00	XLON	14:21:44
48	4,721.00	BATE	14:21:44
214	4,720.00	BATE	14:21:45
92	4,719.00	BATE	14:22:13
149	4,719.00	XLON	14:22:13
587	4,721.00	XLON	14:23:33
155	4,720.00	XLON	14:24:20
80	4,721.00	XLON	14:24:59
489	4,721.00	XLON	14:24:59
512	4,720.00	BATE	14:25:00
470	4,720.00	XLON	14:26:20
162	4,720.00	XLON	14:26:20
112	4,719.00	BATE	14:26:23
222	4,718.00	BATE	14:26:27
654	4,719.00	XLON	14:27:52
54	4,719.00	BATE	14:28:38
40	4,719.00	BATE	14:28:38
100	4,719.00	BATE	14:28:38
68	4,719.00	BATE	14:28:38
38	4,719.00	BATE	14:28:38
124	4,719.00	BATE	14:28:38
17	4,719.00	BATE	14:28:38
308	4,718.00	XLON	14:29:03
180	4,718.00	XLON	14:29:03
75	4,717.00	XLON	14:30:00
75	4,717.00	XLON	14:30:00
20	4,717.00	XLON	14:30:00
102	4,717.00	BATE	14:30:00
230	4,717.00	BATE	14:30:01
320	4,717.00	XLON	14:30:01
208	4,713.00	XLON	14:30:31
158	4,713.00	BATE	14:30:31
320	4,712.00	XLON	14:30:36
265	4,715.00	XLON	14:31:20
396	4,715.00	XLON	14:31:20
39	4,716.00	BATE	14:31:41
34	4,716.00	BATE	14:31:41
124	4,716.00	BATE	14:31:41
124	4,716.00	BATE	14:31:41
124	4,716.00	BATE	14:31:41
95	4,716.00	BATE	14:31:41
102	4,718.00	XLON	14:31:53
183	4,718.00	XLON	14:31:53
383	4,715.00	XLON	14:32:16
156	4,715.00	XLON	14:32:16
43	4,715.00	BATE	14:32:42
408	4,717.00	XLON	14:32:50
487	4,717.00	BATE	14:32:50
407	4,719.00	XLON	14:33:19
663	4,720.00	XLON	14:33:52
385	4,720.00	BATE	14:34:10
327	4,720.00	XLON	14:34:10
334	4,719.00	XLON	14:34:34
478	4,719.00	BATE	14:34:47
87	4,720.00	XLON	14:35:09
578	4,720.00	XLON	14:35:21
291	4,718.00	XLON	14:35:51
216	4,718.00	BATE	14:35:51
20	4,717.00	XLON	14:36:23
183	4,717.00	BATE	14:36:23
595	4,717.00	XLON	14:36:26
318	4,719.00	XLON	14:36:59
100	4,718.00	BATE	14:37:19
318	4,718.00	XLON	14:37:19
467	4,718.00	BATE	14:37:19
108	4,720.00	XLON	14:37:51
141	4,720.00	XLON	14:37:51
245	4,720.00	XLON	14:37:51
405	4,720.00	XLON	14:38:46
378	4,720.00	XLON	14:38:46
473	4,720.00	BATE	14:38:57
97	4,719.00	BATE	14:39:05
209	4,721.00	XLON	14:39:48
425	4,721.00	XLON	14:39:48
22	4,721.00	XLON	14:39:48
308	4,721.00	XLON	14:39:58
463	4,722.00	BATE	14:40:19
87	4,721.00	BATE	14:40:26
306	4,720.00	XLON	14:40:30
514	4,719.00	XLON	14:41:12
166	4,718.00	BATE	14:41:24
133	4,718.00	XLON	14:41:24
169	4,717.00	BATE	14:41:26
153	4,717.00	XLON	14:42:07
136	4,717.00	XLON	14:42:07
2	4,717.00	XLON	14:42:07
281	4,717.00	XLON	14:42:07
232	4,718.00	XLON	14:42:51
58	4,718.00	XLON	14:42:51
315	4,718.00	BATE	14:42:52
218	4,718.00	XLON	14:43:15
129	4,718.00	XLON	14:43:15
93	4,718.00	XLON	14:43:15
419	4,718.00	BATE	14:43:53
694	4,718.00	XLON	14:44:28
78	4,717.00	BATE	14:44:33
171	4,716.00	BATE	14:44:52
300	4,716.00	XLON	14:44:52
313	4,715.00	XLON	14:45:20
156	4,715.00	BATE	14:45:20
21	4,715.00	XLON	14:45:39
547	4,715.00	XLON	14:45:58
161	4,715.00	BATE	14:45:58
2	4,715.00	XLON	14:45:58
32	4,715.00	BATE	14:45:58
32	4,715.00	BATE	14:45:58
105	4,715.00	BATE	14:45:58
23	4,715.00	XLON	14:45:58
539	4,713.00	XLON	14:46:54
22	4,712.00	XLON	14:47:21
158	4,712.00	BATE	14:47:21
405	4,711.00	XLON	14:47:27
142	4,711.00	XLON	14:47:35
118	4,710.00	BATE	14:47:35
46	4,710.00	BATE	14:47:36
431	4,709.00	XLON	14:48:14
34	4,709.00	BATE	14:48:27
27	4,709.00	BATE	14:48:27
50	4,709.00	BATE	14:48:27
34	4,709.00	BATE	14:48:27
37	4,709.00	BATE	14:48:27
22	4,709.00	BATE	14:48:27
38	4,709.00	BATE	14:48:27
183	4,709.00	BATE	14:48:27
16	4,708.00	XLON	14:49:03
107	4,708.00	XLON	14:49:03
81	4,708.00	XLON	14:49:03
205	4,708.00	XLON	14:49:03
559	4,708.00	XLON	14:49:47
288	4,707.00	XLON	14:49:59
47	4,707.00	BATE	14:49:59
20	4,707.00	BATE	14:49:59
137	4,707.00	BATE	14:50:05
576	4,709.00	XLON	14:51:20
504	4,709.00	BATE	14:51:20
153	4,709.00	XLON	14:51:39
187	4,709.00	XLON	14:51:39
93	4,709.00	XLON	14:51:39
139	4,709.00	XLON	14:51:39
176	4,707.00	BATE	14:51:53
162	4,707.00	BATE	14:52:02
608	4,709.50	XLON	14:52:34
143	4,709.00	BATE	14:52:34
188	4,709.00	BATE	14:52:34
589	4,709.50	XLON	14:53:16
323	4,710.00	BATE	14:54:03
16	4,710.00	BATE	14:54:03
566	4,709.00	XLON	14:54:25
160	4,709.00	BATE	14:54:25
454	4,709.00	XLON	14:54:52
391	4,709.50	XLON	14:55:42
300	4,709.50	XLON	14:56:07
570	4,709.50	XLON	14:56:53
805	4,712.00	BATE	14:56:57
287	4,711.50	XLON	14:57:24
268	4,711.00	XLON	14:57:48
156	4,711.00	BATE	14:57:48
304	4,710.50	XLON	14:58:15
265	4,710.50	XLON	14:58:41
21	4,710.00	XLON	14:59:07
158	4,710.00	BATE	14:59:07
486	4,709.00	XLON	14:59:07
56	4,710.00	BATE	14:59:39
34	4,710.00	BATE	14:59:39
542	4,710.00	BATE	14:59:41
623	4,712.00	XLON	15:00:00
151	4,711.00	BATE	15:00:19
19	4,710.00	XLON	15:00:35
324	4,709.00	XLON	15:00:46
22	4,709.00	BATE	15:00:46
345	4,708.00	XLON	15:01:09
198	4,708.00	BATE	15:01:09
185	4,708.00	BATE	15:01:33
699	4,708.00	XLON	15:01:38
330	4,708.00	XLON	15:02:17
40	4,707.00	BATE	15:02:17
151	4,707.00	BATE	15:02:28
697	4,709.00	XLON	15:02:57
414	4,709.00	BATE	15:02:57
219	4,708.00	XLON	15:03:38
164	4,708.00	XLON	15:03:38
3	4,708.00	BATE	15:03:38
2	4,708.00	BATE	15:03:38
20	4,708.00	BATE	15:03:38
157	4,708.00	BATE	15:03:38
339	4,708.00	XLON	15:04:05
506	4,708.00	BATE	15:05:32
684	4,707.00	XLON	15:05:33
279	4,707.00	BATE	15:05:33
647	4,707.00	XLON	15:05:33
475	4,711.00	XLON	15:06:09
111	4,710.00	XLON	15:06:12
102	4,711.00	BATE	15:06:46
325	4,711.00	BATE	15:06:46
610	4,711.00	XLON	15:07:20
282	4,709.50	XLON	15:07:48
46	4,710.00	BATE	15:08:17
362	4,710.00	BATE	15:08:17
599	4,709.00	XLON	15:08:50
89	4,709.00	BATE	15:08:50
108	4,709.00	XLON	15:08:50
183	4,709.00	XLON	15:08:50
427	4,709.00	XLON	15:10:29
200	4,709.00	XLON	15:10:49
558	4,709.00	BATE	15:10:49
700	4,709.00	XLON	15:10:49
218	4,709.00	XLON	15:10:49
34	4,709.00	BATE	15:11:20
38	4,709.00	BATE	15:11:20
45	4,709.00	BATE	15:11:20
39	4,709.00	BATE	15:11:20
183	4,709.00	BATE	15:11:20
36	4,709.00	BATE	15:11:20
96	4,709.00	BATE	15:11:20
208	4,710.00	XLON	15:11:39
110	4,710.00	XLON	15:11:39
303	4,710.00	XLON	15:12:07
623	4,709.00	XLON	15:12:35
51	4,708.00	BATE	15:12:35
20	4,708.00	BATE	15:12:35
20	4,708.00	XLON	15:13:01
515	4,708.00	BATE	15:13:01
196	4,709.00	XLON	15:13:23
95	4,709.00	XLON	15:13:23
177	4,709.00	BATE	15:13:51
617	4,709.00	XLON	15:13:52
620	4,713.00	XLON	15:14:44
56	4,713.00	BATE	15:14:54
38	4,713.00	BATE	15:14:54
33	4,713.00	BATE	15:14:54
39	4,713.00	BATE	15:14:54
163	4,713.00	BATE	15:14:54
302	4,712.00	XLON	15:15:26
164	4,711.00	BATE	15:15:28
420	4,712.00	XLON	15:15:58
73	4,712.00	XLON	15:15:58
149	4,711.00	XLON	15:16:05
33	4,711.00	BATE	15:16:25
31	4,711.00	BATE	15:16:25
41	4,711.00	BATE	15:16:25
34	4,711.00	XLON	15:16:50
239	4,711.00	XLON	15:16:50
194	4,711.00	XLON	15:16:50
20	4,711.00	BATE	15:17:29
63	4,713.00	XLON	15:18:21
254	4,713.00	XLON	15:18:29
891	4,713.00	BATE	15:18:29
758	4,713.00	XLON	15:18:29
179	4,713.00	BATE	15:18:29
470	4,716.00	XLON	15:19:02
156	4,715.00	XLON	15:19:25
684	4,717.00	BATE	15:20:47
951	4,717.00	XLON	15:20:47
339	4,715.00	XLON	15:21:03
165	4,714.00	BATE	15:21:18
19	4,714.00	XLON	15:21:44
612	4,714.00	XLON	15:21:52
180	4,714.00	BATE	15:21:52
684	4,715.00	XLON	15:22:43
47	4,715.00	BATE	15:23:02
27	4,716.00	XLON	15:23:31
73	4,716.00	XLON	15:23:31
372	4,716.00	XLON	15:23:31
153	4,716.00	XLON	15:23:43
784	4,717.00	BATE	15:24:19
496	4,717.00	XLON	15:24:44
172	4,717.00	BATE	15:24:44
144	4,717.00	XLON	15:24:44
147	4,718.00	BATE	15:25:15
328	4,718.00	XLON	15:25:15
637	4,718.00	XLON	15:26:01
666	4,719.00	XLON	15:26:43
525	4,718.00	BATE	15:26:44
316	4,718.00	XLON	15:27:11
320	4,719.00	XLON	15:27:46
283	4,720.00	BATE	15:28:27
150	4,720.00	BATE	15:28:27
2	4,720.00	XLON	15:28:31
267	4,720.00	XLON	15:28:31
155	4,720.00	XLON	15:28:31
35	4,720.00	XLON	15:28:31
22	4,720.00	XLON	15:28:31
144	4,719.00	XLON	15:29:10
77	4,719.00	BATE	15:29:21
489	4,719.00	XLON	15:29:21
107	4,719.00	XLON	15:29:21
26	4,719.00	XLON	15:29:21
531	4,719.00	BATE	15:30:03
637	4,720.00	XLON	15:30:40
26	4,720.00	BATE	15:31:10
331	4,720.00	BATE	15:31:10
82	4,720.00	XLON	15:31:25
64	4,720.00	XLON	15:31:26
52	4,720.00	XLON	15:31:29
142	4,721.00	BATE	15:32:11
29	4,721.00	BATE	15:32:11
25	4,721.00	BATE	15:32:11
23	4,721.00	BATE	15:32:11
162	4,721.00	BATE	15:32:11
65	4,720.00	XLON	15:32:11
127	4,720.00	XLON	15:32:19
30	4,721.00	XLON	15:32:25
24	4,721.00	XLON	15:32:25
52	4,721.00	XLON	15:32:25
36	4,721.00	XLON	15:32:25
715	4,721.00	XLON	15:32:25
395	4,721.00	XLON	15:32:25
143	4,721.00	BATE	15:33:12
19	4,721.00	BATE	15:33:12
20	4,721.00	BATE	15:33:12
30	4,721.00	BATE	15:33:12
25	4,721.00	BATE	15:33:12
23	4,721.00	BATE	15:33:12
36	4,721.00	BATE	15:33:12
25	4,721.00	BATE	15:33:12
29	4,721.00	BATE	15:33:12
26	4,721.00	BATE	15:33:12
16	4,721.00	BATE	15:33:12
94	4,721.00	XLON	15:33:31
418	4,721.00	XLON	15:33:31
487	4,720.00	XLON	15:33:47
137	4,721.00	BATE	15:34:31
29	4,721.00	BATE	15:34:31
137	4,721.00	BATE	15:34:31
1	4,721.00	BATE	15:34:31
35	4,721.00	BATE	15:34:31
137	4,721.00	BATE	15:34:31
29	4,721.00	BATE	15:34:31
25	4,721.00	BATE	15:34:31
23	4,721.00	BATE	15:34:31
5	4,721.00	BATE	15:34:31
152	4,721.00	XLON	15:34:31
356	4,721.00	XLON	15:34:31
162	4,720.00	XLON	15:34:33
36	4,719.00	BATE	15:34:56
5	4,719.00	BATE	15:35:03
1	4,719.00	BATE	15:35:03
423	4,720.00	XLON	15:35:05
69	4,720.00	XLON	15:35:05
73	4,720.00	BATE	15:35:44
219	4,720.00	BATE	15:35:44
48	4,720.00	BATE	15:35:44
5	4,720.00	BATE	15:35:44
469	4,720.00	XLON	15:35:52
7	4,720.00	XLON	15:35:52
316	4,720.00	XLON	15:36:15
297	4,720.00	XLON	15:36:39
41	4,720.00	BATE	15:36:45
506	4,720.00	BATE	15:36:48
156	4,719.00	XLON	15:36:58
86	4,718.00	XLON	15:37:20
61	4,718.00	XLON	15:37:20
627	4,719.00	XLON	15:37:42
118	4,719.00	XLON	15:38:13
52	4,719.00	XLON	15:38:13
108	4,719.00	XLON	15:38:13
173	4,719.00	XLON	15:38:13
539	4,719.00	BATE	15:38:35
1	4,719.00	BATE	15:38:35
12	4,719.00	XLON	15:38:59
45	4,719.00	XLON	15:38:59
69	4,719.00	XLON	15:38:59
103	4,719.00	XLON	15:39:02
21	4,719.00	XLON	15:39:13
219	4,719.00	XLON	15:39:13
269	4,719.00	XLON	15:39:13
24	4,720.00	BATE	15:39:52
350	4,720.00	BATE	15:39:52
36	4,720.00	BATE	15:39:52
132	4,720.00	BATE	15:39:52
572	4,719.00	XLON	15:39:56
16	4,720.00	XLON	15:40:30
158	4,720.00	XLON	15:40:30
197	4,720.00	XLON	15:40:30
84	4,720.00	XLON	15:40:30
87	4,720.00	XLON	15:41:14
38	4,720.00	XLON	15:41:14
66	4,720.00	XLON	15:41:14
244	4,720.00	XLON	15:41:14
41	4,720.00	BATE	15:41:20
549	4,721.00	XLON	15:41:41
9	4,721.00	XLON	15:41:41
103	4,720.00	XLON	15:42:14
127	4,720.00	XLON	15:42:14
510	4,720.00	BATE	15:42:14
53	4,720.00	XLON	15:42:14
449	4,720.00	BATE	15:42:51
5	4,720.00	BATE	15:42:51
571	4,719.00	XLON	15:43:40
84	4,719.00	BATE	15:43:40
555	4,719.00	XLON	15:43:40
161	4,719.00	XLON	15:44:24
62	4,719.00	BATE	15:44:24
417	4,719.00	BATE	15:44:24
57	4,719.00	XLON	15:44:24
353	4,719.00	XLON	15:44:24
611	4,719.00	XLON	15:45:02
20	4,718.00	XLON	15:45:40
77	4,718.00	BATE	15:45:40
4	4,718.00	BATE	15:45:41
424	4,718.00	XLON	15:45:51
356	4,718.00	BATE	15:45:51
115	4,718.00	XLON	15:45:51
190	4,718.00	XLON	15:46:30
388	4,718.00	XLON	15:46:30
289	4,720.00	XLON	15:47:16
295	4,719.00	XLON	15:47:24
54	4,719.00	BATE	15:47:24
481	4,719.00	BATE	15:47:24
5	4,719.00	XLON	15:48:36
219	4,719.00	XLON	15:48:36
2	4,719.00	XLON	15:48:36
467	4,719.00	BATE	15:48:36
87	4,719.00	BATE	15:48:36
359	4,719.00	XLON	15:48:36
269	4,719.00	XLON	15:48:36
611	4,720.00	XLON	15:49:40
274	4,720.00	XLON	15:49:51
525	4,720.00	BATE	15:50:07
43	4,720.00	XLON	15:50:12
88	4,720.00	XLON	15:50:12
35	4,720.00	XLON	15:50:12
27	4,720.00	XLON	15:50:36
349	4,720.00	XLON	15:50:36
471	4,720.00	XLON	15:51:02
110	4,720.00	XLON	15:51:02
19	4,720.00	XLON	15:51:02
23	4,720.00	BATE	15:51:30
40	4,720.00	BATE	15:51:30
1	4,720.00	BATE	15:51:30
40	4,720.00	BATE	15:51:30
38	4,720.00	BATE	15:51:30
15	4,720.00	BATE	15:51:30
602	4,720.00	XLON	15:51:49
195	4,719.00	BATE	15:51:59
233	4,719.00	BATE	15:52:01
227	4,719.00	XLON	15:52:25
61	4,719.00	XLON	15:52:25
182	4,720.00	XLON	15:53:33
53	4,720.00	XLON	15:53:33
192	4,720.00	XLON	15:53:33
7	4,720.00	XLON	15:53:33
679	4,720.00	XLON	15:53:33
579	4,721.00	XLON	15:54:35
260	4,720.00	XLON	15:54:40
932	4,720.00	BATE	15:54:40
79	4,720.00	XLON	15:54:59
116	4,720.00	XLON	15:55:45
881	4,720.00	XLON	15:55:45
570	4,720.00	BATE	15:55:45
249	4,720.00	XLON	15:55:45
7	4,720.00	BATE	15:55:45
48	4,721.00	XLON	15:57:00
188	4,721.00	XLON	15:57:00
715	4,721.00	XLON	15:57:00
82	4,721.00	XLON	15:57:00
595	4,721.00	XLON	15:57:41
173	4,721.00	XLON	15:57:41
434	4,721.00	BATE	15:57:41
20	4,721.00	BATE	15:57:41
323	4,721.00	BATE	15:58:04
140	4,720.00	XLON	15:58:20
882	4,723.00	XLON	15:58:55
331	4,722.00	BATE	15:59:04
209	4,723.00	XLON	15:59:23
188	4,723.00	XLON	15:59:23
407	4,723.00	XLON	15:59:23
111	4,723.00	XLON	15:59:28
33	4,723.00	XLON	15:59:31
262	4,723.00	BATE	15:59:31
33	4,723.00	BATE	15:59:31
35	4,723.00	BATE	15:59:31
29	4,723.00	XLON	15:59:34
45	4,721.00	XLON	16:02:11

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

POSKZMGMVKNGDZM]]>