UNA — Unilever News Story

0.000.00%
Last trade - 00:00
Consumer DefensivesConservativeLarge CapNeutral
Market Cap
€120.06bn
Enterprise Value
€148.91bn
Revenue
€60.76bn
All News
REG - Unilever PLC - Transaction in Own Shares <Origin Href="QuoteRef">ULVR.L</Origin> - Part 1

UnileverAnnouncement
23/05/2017 17:45
RNS Number : 0286G
Unilever PLC
23 May 2017
TRANSACTIONS IN OWN SECURITIES




Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London Branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares 


Date of purchases: 23-May-17 
Number of ordinary shares purchased: 242,453 
Highest price paid per share: GBp 4,223.5000 
Lowest price paid per share: GBp 4,189.0000 
Volume weighted average price paid per share: GBp 4,204.3137 
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 17 May 2017, as announced on 18 May 2017.




Following the above transaction, the Company holds 27,569,379 of its ordinary shares in treasury and has 1,282,586,982 ordinary shares in issue (excluding treasury shares).
Aggregated information 


Trading venue Volume weighted average price (GBp) Aggregated volume 
London Stock Exchange 4204.0187 217,453 
BATS 4206.8389 8,570 
Chi-X 4206.8657 9,251 
Turquoise 4206.9460 7,179 




Transaction details 


In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is attached to this announcement.

Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 02078226719
Number of shares purchased Transaction price (GBp per share) Time of transaction Trading Venue
73 4191.5000 08:00:37 LONX
94 4191.5000 08:00:37 LONX
330 4192.0000 08:01:11 LONX
100 4192.0000 08:01:11 LONX
100 4192.0000 08:01:11 LONX
199 4190.0000 08:01:13 LONX
250 4193.5000 08:02:23 LONX
3 4191.0000 08:02:23 LONX
197 4191.0000 08:02:23 LONX
240 4191.0000 08:02:25 LONX
1 4192.5000 08:02:48 LONX
106 4192.5000 08:02:48 LONX
255 4190.0000 08:02:54 LONX
155 4192.0000 08:04:14 LONX
180 4198.0000 08:05:41 LONX
340 4197.5000 08:05:44 LONX
140 4197.5000 08:05:44 LONX
180 4197.5000 08:05:44 LONX
295 4197.5000 08:05:44 LONX
260 4197.5000 08:05:45 LONX
190 4197.0000 08:05:45 LONX
55 4197.0000 08:05:45 LONX
180 4196.5000 08:05:49 LONX
140 4196.5000 08:05:49 CHIX
126 4196.5000 08:05:49 BTSC
68 4196.5000 08:05:49 TURX
40 4196.5000 08:05:49 TURX
204 4194.0000 08:06:04 LONX
150 4193.5000 08:06:04 BTSC
77 4193.5000 08:06:04 TURX
51 4193.5000 08:06:04 TURX
165 4193.5000 08:06:04 CHIX
210 4192.5000 08:06:10 BTSC
231 4192.5000 08:06:10 CHIX
179 4192.5000 08:06:10 TURX
80 4191.0000 08:06:13 BTSC
153 4191.0000 08:06:15 CHIX
144 4191.0000 08:06:15 TURX
13 4191.0000 08:06:15 CHIX
62 4191.0000 08:06:19 BTSC
28 4191.0000 08:06:19 BTSC
21 4191.0000 08:06:19 CHIX
169 4190.5000 08:06:19 LONX
100 4189.5000 08:06:29 BTSC
249 4189.5000 08:06:39 CHIX
93 4189.5000 08:06:39 TURX
126 4189.5000 08:06:39 BTSC
100 4189.5000 08:06:39 TURX
173 4189.0000 08:06:39 LONX
185 4195.0000 08:07:22 LONX
275 4194.5000 08:07:22 LONX
74 4194.0000 08:08:12 LONX
186 4194.0000 08:08:12 LONX
275 4193.5000 08:08:12 LONX
125 4192.5000 08:08:13 CHIX
172 4192.5000 08:08:13 TURX
97 4192.5000 08:08:13 CHIX
201 4192.5000 08:08:13 BTSC
195 4194.5000 08:08:45 LONX
66 4198.5000 08:09:36 LONX
184 4198.5000 08:09:36 LONX
275 4198.0000 08:09:36 LONX
120 4197.0000 08:09:37 CHIX
90 4197.0000 08:09:37 TURX
110 4197.0000 08:09:37 BTSC
3 4197.0000 08:09:37 BTSC
4 4197.0000 08:09:38 CHIX
6 4197.0000 08:09:38 TURX
185 4197.5000 08:10:28 LONX
6 4197.0000 08:10:30 LONX
199 4197.0000 08:10:30 LONX
9 4196.5000 08:10:33 CHIX
56 4196.5000 08:10:33 CHIX
184 4196.5000 08:10:33 BTSC
139 4196.5000 08:10:36 CHIX
157 4196.5000 08:10:36 TURX
165 4196.5000 08:10:36 LONX
164 4197.0000 08:10:46 LONX
250 4199.0000 08:11:34 LONX
195 4198.5000 08:11:35 LONX
190 4198.5000 08:12:15 LONX
215 4200.0000 08:12:29 LONX
36 4199.0000 08:12:47 CHIX
206 4199.0000 08:12:47 BTSC
100 4199.0000 08:12:47 LONX
176 4199.0000 08:12:47 TURX
84 4199.0000 08:12:47 LONX
19 4199.0000 08:12:47 CHIX
172 4199.0000 08:12:47 CHIX
163 4199.0000 08:13:18 LONX
89 4200.5000 08:13:45 LONX
75 4200.5000 08:13:45 LONX
177 4199.5000 08:14:17 LONX
19 4199.5000 08:14:17 LONX
128 4198.5000 08:14:21 CHIX
3 4198.5000 08:14:21 BTSC
114 4198.5000 08:14:22 LONX
113 4198.5000 08:14:30 BTSC
98 4198.5000 08:14:30 TURX
158 4198.0000 08:14:30 LONX
122 4197.0000 08:14:48 TURX
119 4197.0000 08:14:48 CHIX
143 4197.0000 08:14:48 BTSC
38 4197.0000 08:14:48 CHIX
197 4197.5000 08:15:09 LONX
160 4197.5000 08:15:29 LONX
26 4197.0000 08:15:40 CHIX
167 4197.0000 08:15:40 LONX
49 4197.0000 08:15:40 BTSC
184 4197.0000 08:15:40 CHIX
162 4197.0000 08:15:40 TURX
141 4197.0000 08:15:40 BTSC
275 4199.0000 08:16:17 LONX
225 4201.0000 08:17:29 LONX
185 4201.0000 08:17:29 LONX
250 4200.5000 08:17:29 LONX
1 4199.5000 08:17:50 BTSC
191 4200.0000 08:18:03 LONX
165 4200.0000 08:18:14 LONX
181 4199.5000 08:18:28 BTSC
201 4199.5000 08:18:28 CHIX
155 4199.5000 08:18:28 TURX
176 4199.5000 08:18:28 LONX
100 4200.0000 08:18:49 LONX
89 4200.0000 08:18:49 LONX
169 4199.0000 08:18:56 LONX
186 4200.0000 08:19:21 LONX
165 4204.0000 08:20:55 LONX
100 4204.0000 08:20:55 LONX
200 4204.0000 08:21:17 LONX
4 4204.0000 08:21:17 LONX
155 4203.5000 08:21:20 LONX
185 4203.5000 08:21:20 LONX
100 4203.5000 08:21:55 LONX
78 4203.5000 08:21:55 LONX
157 4202.0000 08:22:06 CHIX
142 4202.0000 08:22:06 BTSC
121 4202.0000 08:22:06 TURX
75 4204.0000 08:22:20 LONX
100 4204.0000 08:22:20 LONX
265 4206.5000 08:23:26 LONX
240 4206.0000 08:23:53 LONX
180 4205.5000 08:23:54 LONX
119 4205.5000 08:23:54 TURX
154 4205.5000 08:23:54 CHIX
140 4205.5000 08:23:54 BTSC
91 4206.5000 08:24:35 LONX
99 4206.5000 08:24:35 LONX
50 4205.0000 08:24:58 LONX
100 4205.0000 08:24:58 LONX
164 4204.5000 08:24:59 BTSC
140 4204.5000 08:24:59 TURX
181 4204.5000 08:24:59 CHIX
181 4204.5000 08:25:22 LONX
185 4205.5000 08:26:05 LONX
205 4207.0000 08:26:28 LONX
180 4206.5000 08:26:29 LONX
154 4205.5000 08:26:36 TURX
199 4205.5000 08:26:36 CHIX
180 4205.5000 08:26:36 BTSC
169 4203.5000 08:26:52 LONX
32 4203.5000 08:26:54 BTSC
37 4203.5000 08:26:54 TURX
53 4203.5000 08:27:12 TURX
54 4203.5000 08:27:12 BTSC
118 4203.5000 08:27:12 CHIX
20 4203.5000 08:27:12 BTSC
174 4203.0000 08:27:12 LONX
19 4202.0000 08:27:21 BTSC
34 4202.0000 08:27:21 CHIX
245 4206.5000 08:28:58 LONX
245 4207.5000 08:29:40 LONX
142 4208.0000 08:29:40 LONX
118 4208.0000 08:29:40 LONX
140 4208.0000 08:29:43 LONX
44 4208.0000 08:29:43 LONX
122 4206.5000 08:29:57 TURX
180 4206.5000 08:29:57 LONX
143 4206.5000 08:29:57 BTSC
114 4206.5000 08:29:57 CHIX
43 4206.5000 08:29:57 CHIX
241 4207.5000 08:30:41 LONX
7 4207.5000 08:31:13 LONX
211 4207.5000 08:31:13 LONX
39 4209.5000 08:31:30 LONX
73 4209.5000 08:31:30 LONX
152 4209.5000 08:31:30 LONX
44 4208.5000 08:31:59 LONX
165 4208.0000 08:32:01 LONX
1 4208.0000 08:32:01 BTSC
43 4208.0000 08:32:01 BTSC
39 4208.0000 08:32:01 BTSC
2 4208.0000 08:32:01 BTSC
10 4208.0000 08:32:01 BTSC
5 4208.0000 08:32:01 BTSC
28 4208.0000 08:32:02 BTSC
145 4208.0000 08:32:02 CHIX
110 4208.0000 08:32:02 TURX
1 4208.0000 08:32:02 TURX
3 4208.0000 08:32:02 BTSC
232 4207.5000 08:32:53 LONX
30 4208.0000 08:33:52 LONX
200 4208.0000 08:33:52 LONX
44 4207.0000 08:34:02 LONX
200 4208.5000 08:34:27 LONX
53 4208.0000 08:34:32 LONX
159 4208.0000 08:34:48 LONX
191 4207.5000 08:34:50 LONX
175 4207.0000 08:34:55 BTSC
30 4207.0000 08:34:55 TURX
119 4207.0000 08:34:55 TURX
163 4207.0000 08:34:55 CHIX
30 4207.0000 08:34:55 CHIX
242 4207.5000 08:35:37 LONX
21 4206.5000 08:36:29 LONX
88 4207.0000 08:36:29 LONX
250 4207.0000 08:36:29 LONX
104 4207.0000 08:36:45 LONX
31 4206.5000 08:36:59 LONX
113 4206.5000 08:36:59 LONX
176 4205.5000 08:37:05 CHIX
159 4205.5000 08:37:05 BTSC
135 4205.5000 08:37:05 TURX
178 4205.0000 08:37:10 LONX
77 4204.0000 08:37:18 BTSC
73 4204.0000 08:37:18 TURX
40 4204.0000 08:37:18 CHIX
6 4206.5000 08:38:02 LONX
88 4206.5000 08:38:02 LONX
100 4206.5000 08:38:02 LONX
95 4206.5000 08:38:02 BTSC
80 4206.5000 08:38:02 TURX
100 4206.0000 08:38:25 LONX
100 4206.0000 08:38:32 LONX
115 4206.5000 08:39:18 LONX
42 4206.5000 08:39:18 LONX
33 4206.5000 08:39:19 LONX
37 4206.0000 08:39:20 LONX
51 4208.5000 08:40:14 LONX
174 4208.5000 08:40:14 LONX
190 4208.5000 08:40:22 LONX
35 4208.5000 08:40:22 LONX
370 4208.0000 08:40:24 LONX
73 4206.5000 08:41:06 TURX
73 4206.5000 08:41:06 BTSC
73 4206.5000 08:41:06 CHIX
186 4206.5000 08:41:07 LONX
85 4206.5000 08:41:07 TURX
131 4206.5000 08:41:07 CHIX
112 4206.5000 08:41:07 BTSC
133 4205.0000 08:41:16 TURX
223 4205.0000 08:41:16 CHIX
203 4205.0000 08:41:16 BTSC
40 4205.0000 08:41:19 TURX
225 4204.5000 08:41:50 LONX
250 4206.0000 08:43:00 LONX
100 4207.0000 08:43:24 LONX
200 4207.5000 08:43:49 LONX
30 4207.5000 08:43:55 LONX
203 4207.5000 08:44:10 LONX
41 4208.0000 08:44:28 LONX
196 4207.5000 08:44:29 LONX
144 4209.0000 08:45:26 LONX
100 4208.5000 08:45:29 LONX
65 4208.5000 08:45:31 LONX
245 4210.0000 08:46:15 LONX
220 4209.5000 08:46:21 LONX
241 4211.0000 08:47:24 LONX
185 4210.5000 08:47:39 LONX
38 4213.0000 08:48:22 LONX
170 4213.0000 08:48:22 LONX
166 4213.5000 08:48:28 LONX
190 4213.5000 08:49:36 LONX
210 4214.5000 08:49:42 LONX
177 4214.0000 08:49:43 LONX
180 4213.5000 08:50:33 LONX
165 4213.0000 08:50:48 LONX
165 4212.5000 08:51:07 LONX
114 4212.5000 08:51:07 TURX
147 4212.5000 08:51:07 CHIX
1 4212.5000 08:51:07 CHIX
134 4212.5000 08:51:07 BTSC
88 4213.5000 08:52:04 LONX
142 4213.5000 08:52:06 LONX
100 4215.0000 08:54:13 LONX
100 4215.0000 08:54:13 LONX
80 4215.0000 08:54:14 LONX
185 4215.0000 08:54:14 LONX
100 4215.0000 08:54:14 LONX
100 4215.0000 08:54:14 LONX
120 4215.0000 08:54:14 LONX
100 4215.0000 08:54:14 LONX
120 4215.0000 08:54:14 LONX
100 4215.0000 08:54:38 LONX
185 4214.0000 08:55:26 LONX
92 4217.0000 08:56:30 LONX
248 4217.0000 08:56:30 LONX
270 4219.0000 08:57:06 LONX
220 4218.5000 08:57:11 LONX
227 4218.0000 08:57:12 LONX
115 4217.0000 08:57:18 BTSC
128 4217.0000 08:57:18 CHIX
44 4217.0000 08:57:19 TURX
210 4219.5000 08:59:11 LONX
205 4219.5000 08:59:16 LONX
210 4221.0000 08:59:42 LONX
53 4220.5000 09:00:14 LONX
162 4220.5000 09:00:14 LONX
275 4220.5000 09:00:14 LONX
240 4220.5000 09:00:26 LONX
164 4220.0000 09:00:34 LONX
54 4219.5000 09:00:34 TURX
187 4220.0000 09:00:57 LONX
284 4220.0000 09:01:49 LONX
195 4221.5000 09:02:10 LONX
184 4221.5000 09:02:19 LONX
165 4220.5000 09:02:29 LONX
160 4219.5000 09:02:37 BTSC
177 4219.5000 09:02:39 CHIX
136 4219.5000 09:02:43 TURX
212 4220.0000 09:03:23 LONX
180 4220.5000 09:03:32 LONX
176 4221.0000 09:03:52 LONX
180 4222.5000 09:04:29 LONX
115 4221.5000 09:04:51 LONX
50 4221.5000 09:05:00 LONX
193 4221.0000 09:05:04 LONX
184 4221.5000 09:05:29 LONX
165 4220.5000 09:05:44 LONX
140 4220.5000 09:05:44 CHIX
107 4220.5000 09:05:44 TURX
126 4220.5000 09:05:44 BTSC
220 4222.5000 09:06:28 LONX
18 4222.5000 09:06:28 LONX
181 4223.5000 09:06:53 LONX
165 4223.0000 09:07:32 LONX
17 4223.0000 09:07:32 LONX
11 4222.5000 09:07:46 LONX
200 4222.5000 09:07:46 LONX
167 4221.0000 09:07:52 BTSC
142 4221.0000 09:07:52 TURX
184 4221.0000 09:07:52 CHIX
205 4220.0000 09:08:11 LONX
237 4219.5000 09:08:26 CHIX
216 4219.5000 09:08:26 BTSC
184 4219.5000 09:08:26 TURX
226 4219.0000 09:09:21 LONX
100 4219.5000 09:09:21 LONX
193 4219.5000 09:09:21 LONX
169 4218.5000 09:09:56 LONX
110 4218.0000 09:09:57 TURX
142 4218.0000 09:09:57 CHIX
129 4218.0000 09:09:57 BTSC
55 4218.0000 09:10:31 LONX
160 4218.0000 09:10:31 LONX
56 4217.5000 09:11:06 LONX
128 4217.5000 09:11:06 LONX
244 4218.5000 09:11:59 LONX
35 4218.0000 09:12:04 LONX
200 4218.0000 09:12:10 LONX
176 4217.0000 09:12:28 BTSC
150 4217.0000 09:12:28 TURX
194 4217.0000 09:12:28 CHIX
24 4217.0000 09:12:28 LONX
160 4217.0000 09:12:28 LONX
160 4217.0000 09:13:28 LONX
190 4217.0000 09:13:37 LONX
190 4216.5000 09:13:57 LONX
187 4217.0000 09:14:34 LONX
210 4216.5000 09:14:35 LONX
182 4216.0000 09:14:49 BTSC
153 4216.0000 09:14:49 CHIX
48 4216.0000 09:14:49 CHIX
155 4216.0000 09:14:49 TURX
113 4215.5000 09:16:04 LONX
118 4215.5000 09:16:04 LONX
220 4215.5000 09:16:26 LONX
34 4215.5000 09:16:44 LONX
250 4215.5000 09:16:44 LONX
1 4215.5000 09:16:44 LONX
218 4216.5000 09:17:38 LONX
200 4216.5000 09:17:44 LONX
39 4216.5000 09:17:44 LONX
200 4218.0000 09:18:44 LONX
10 4218.0000 09:18:44 LONX
200 4218.0000 09:18:44 LONX
134 4216.5000 09:18:54 BTSC
148 4216.5000 09:18:54 CHIX
250 4219.5000 09:21:06 LONX
200 4219.5000 09:21:06 LONX
285 4219.0000 09:21:14 LONX
232 4220.0000 09:21:43 LONX
173 4219.5000 09:21:55 LONX
63 4219.5000 09:21:55 LONX
200 4219.5000 09:22:29 LONX
48 4219.5000 09:22:29 LONX
114 4219.0000 09:22:40 TURX
213 4217.5000 09:23:31 BTSC
215 4217.5000 09:23:31 LONX
235 4217.5000 09:23:31 CHIX
3 4217.5000 09:23:31 TURX
111 4217.5000 09:23:31 TURX
68 4217.5000 09:23:31 TURX
2 4218.0000 09:23:31 LONX
183 4218.0000 09:23:31 LONX
194 4215.5000 09:23:57 BTSC
179 4215.5000 09:24:00 LONX
214 4215.5000 09:24:00 CHIX
165 4215.5000 09:24:00 TURX
157 4216.5000 09:24:41 LONX
9 4216.5000 09:24:41 LONX
70 4216.5000 09:24:41 LONX
82 4217.0000 09:25:00 LONX
168 4216.0000 09:25:06 BTSC
184 4216.0000 09:25:23 CHIX
143 4216.0000 09:25:23 TURX
100 4216.0000 09:25:23 LONX
175 4215.5000 09:25:29 LONX
180 4216.5000 09:26:50 LONX
227 4216.0000 09:27:10 LONX
235 4216.0000 09:27:10 LONX
157 4215.0000 09:27:24 CHIX
142 4215.0000 09:27:24 BTSC
121 4215.0000 09:27:24 TURX
180 4213.5000 09:27:39 CHIX
167 4213.5000 09:27:39 TURX
37 4213.5000 09:27:39 CHIX
196 4213.5000 09:27:39 BTSC
66 4216.0000 09:31:15 LONX
404 4216.0000 09:31:15 LONX
163 4216.0000 09:31:15 LONX
187 4216.0000 09:31:15 LONX
410 4215.5000 09:31:25 LONX
76 4216.0000 09:31:55 LONX
33 4216.0000 09:31:55 LONX
180 4216.0000 09:31:55 LONX
235 4215.5000 09:32:05 LONX
100 4215.0000 09:32:10 LONX
162 4215.0000 09:32:10 CHIX
125 4215.0000 09:32:10 TURX
89 4215.0000 09:32:10 LONX
147 4215.0000 09:32:10 BTSC
210 4215.5000 09:32:56 LONX
194 4214.5000 09:33:24 LONX
233 4214.5000 09:34:40 LONX
137 4214.5000 09:34:45 LONX
100 4214.5000 09:34:45 LONX
103 4214.5000 09:34:45 LONX
214 4214.0000 09:35:56 BTSC
236 4214.0000 09:35:56 CHIX
235 4214.0000 09:35:56 LONX
182 4214.0000 09:35:56 TURX
68 4214.0000 09:36:02 LONX
10 4214.0000 09:36:02 LONX
100 4214.0000 09:36:02 LONX
121 4213.5000 09:36:16 LONX
62 4213.5000 09:36:16 LONX
192 4215.5000 09:36:54 LONX
285 4215.0000 09:38:16 LONX
220 4214.5000 09:38:17 LONX
155 4214.0000 09:38:49 LONX
42 4214.0000 09:38:49 LONX
126 4213.5000 09:38:55 TURX
200 4213.5000 09:38:55 LONX
6 4213.5000 09:38:55 BTSC
163 4213.5000 09:38:55 CHIX
141 4213.5000 09:38:55 BTSC
179 4213.0000 09:39:17 LONX
112 4212.0000 09:39:37 TURX
132 4212.0000 09:39:37 BTSC
145 4212.0000 09:39:37 CHIX
188 4211.0000 09:39:43 LONX
145 4210.5000 09:39:43 BTSC
33 4210.5000 09:39:44 TURX
160 4210.5000 09:39:44 CHIX
91 4210.5000 09:39:44 TURX
188 4210.5000 09:40:25 LONX
180 4209.5000 09:40:53 LONX
134 4209.0000 09:41:02 CHIX
122 4209.0000 09:41:02 BTSC
104 4209.0000 09:41:02 TURX
270 4210.0000 09:41:36 LONX
385 4209.5000 09:42:48 LONX
12 4210.0000 09:43:40 LONX
163 4209.0000 09:44:07 TURX
195 4209.5000 09:44:07 LONX
100 4209.5000 09:44:48 LONX
105 4209.5000 09:44:48 LONX
100 4209.5000 09:44:48 LONX
261 4209.0000 09:44:59 CHIX
250 4209.5000 09:44:59 LONX
350 4209.0000 09:45:02 LONX
39 4209.0000 09:45:02 TURX
237 4209.0000 09:45:02 BTSC
159 4207.0000 09:45:36 BTSC
176 4207.0000 09:45:36 CHIX
135 4207.0000 09:45:36 TURX
194 4206.5000 09:45:45 LONX
215 4206.0000 09:46:48 LONX
109 4205.5000 09:46:48 TURX
234 4205.5000 09:46:48 LONX
142 4205.5000 09:46:48 CHIX
128 4205.5000 09:46:48 BTSC
117 4205.5000 09:47:41 LONX
78 4205.5000 09:47:41 LONX
191 4205.0000 09:48:28 LONX
200 4204.0000 09:48:45 CHIX
131 4204.0000 09:48:49 BTSC
255 4205.0000 09:50:27 LONX
300 4205.0000 09:50:27 LONX
111 4204.5000 09:50:29 BTSC
55 4204.5000 09:50:29 LONX
94 4204.5000 09:50:29 TURX
135 4204.5000 09:50:29 LONX
105 4203.0000 09:50:43 BTSC
136 4203.0000 09:50:43 TURX
176 4203.0000 09:50:45 CHIX
32 4203.0000 09:50:45 BTSC
18 4203.0000 09:50:45 BTSC
5 4203.0000 09:50:45 BTSC
185 4202.5000 09:50:45 LONX
196 4205.0000 09:51:43 LONX
195 4204.0000 09:51:47 LONX
13 4203.5000 09:51:56 CHIX
151 4203.5000 09:51:56 CHIX
149 4203.5000 09:51:56 BTSC
127 4203.5000 09:51:56 TURX
121 4202.5000 09:52:13 LONX
217 4203.0000 09:53:23 LONX
78 4203.0000 09:53:23 LONX
100 4202.5000 09:53:39 LONX
117 4202.5000 09:53:39 LONX
180 4203.0000 09:55:12 LONX
274 4203.0000 09:55:12 LONX
8 4202.0000 09:55:14 LONX
197 4202.0000 09:55:14 LONX
196 4202.0000 09:56:04 LONX
216 4201.0000 09:56:33 LONX
193 4201.5000 09:56:59 LONX
186 4201.5000 09:57:38 LONX
196 4201.5000 09:58:08 LONX
220 4200.0000 09:58:33 LONX
198 4199.5000 09:59:31 LONX
120 4199.5000 09:59:56 LONX
8 4199.5000 09:59:56 LONX
191 4199.0000 10:01:25 LONX
235 4199.0000 10:02:12 LONX
73 4200.0000 10:02:52 LONX
170 4200.0000 10:02:52 LONX
100 4200.0000 10:03:07 LONX
250 4200.0000 10:03:07 LONX
360 4199.5000 10:03:39 LONX
160 4199.0000 10:03:59 LONX
38 4199.0000 10:03:59 LONX
191 4200.5000 10:04:37 LONX
7 4200.5000 10:04:37 LONX
234 4200.5000 10:05:41 LONX
100 4200.5000 10:05:41 LONX
320 4201.0000 10:08:23 LONX
19 4203.5000 10:11:09 LONX
391 4203.5000 10:11:09 LONX
350 4203.5000 10:11:09 LONX
50 4203.5000 10:11:10 LONX
300 4203.5000 10:11:10 LONX
125 4203.5000 10:11:35 LONX
137 4203.5000 10:11:35 LONX
200 4203.5000 10:11:39 LONX
20 4203.5000 10:11:56 LONX
100 4204.0000 10:13:16 LONX
221 4204.0000 10:13:16 LONX
245 4203.5000 10:13:25 LONX
269 4203.5000 10:14:15 LONX
160 4203.0000 10:14:16 LONX
59 4203.0000 10:14:16 LONX
100 4203.0000 10:14:16 LONX
100 4203.0000 10:14:16 LONX
92 4202.0000 10:15:26 LONX
40 4203.0000 10:16:32 LONX
204 4203.5000 10:16:39 LONX
122 4203.5000 10:16:39 LONX
211 4204.5000 10:18:41 LONX
209 4205.0000 10:19:12 LONX
96 4205.0000 10:19:12 LONX
230 4205.0000 10:19:12 LONX
25 4205.0000 10:20:03 LONX
370 4205.0000 10:20:10 LONX
61 4205.0000 10:20:16 LONX
259 4205.0000 10:20:16 LONX
250 4206.0000 10:22:13 LONX
220 4206.0000 10:22:14 LONX
45 4206.0000 10:22:14 LONX
235 4206.0000 10:22:14 LONX
250 4208.5000 10:23:57 LONX
103 4208.5000 10:23:57 LONX
293 4208.0000 10:24:57 LONX
70 4210.0000 10:25:50 LONX
218 4210.0000 10:25:50 LONX
221 4209.5000 10:26:23 LONX
34 4209.5000 10:26:23 LONX
25 4209.5000 10:26:23 LONX
250 4209.5000 10:26:23 LONX
103 4209.0000 10:27:19 LONX
132 4209.0000 10:27:19 LONX
100 4210.5000 10:28:34 LONX
340 4210.0000 10:28:38 LONX
100 4210.0000 10:29:37 LONX
101 4210.0000 10:29:37 LONX
100 4210.0000 10:29:45 LONX
101 4210.0000 10:29:45 LONX
226 4207.5000 10:30:40 LONX
213 4209.0000 10:31:13 LONX
100 4209.0000 10:31:13 LONX
8 4209.0000 10:31:13 LONX
185 4207.5000 10:31:40 LONX
10 4207.0000 10:32:32 LONX
204 4207.0000 10:32:32 LONX
241 4209.0000 10:33:43 LONX
25 4208.5000 10:33:48 LONX
220 4208.5000 10:33:48 LONX
213 4208.5000 10:35:09 LONX
100 4208.5000 10:35:09 LONX
260 4207.5000 10:36:23 LONX
100 4208.0000 10:36:23 LONX
183 4208.0000 10:36:23 LONX
200 4205.5000 10:37:41 LONX
200 4204.5000 10:38:55 LONX
100 4204.5000 10:39:00 LONX
18 4204.5000 10:39:00 LONX
103 4204.5000 10:39:00 LONX
103 4204.5000 10:39:39 LONX
100 4204.5000 10:39:39 LONX
13 4204.5000 10:40:42 LONX
190 4204.5000 10:40:42 LONX
21 4204.0000 10:41:04 LONX
164 4204.0000 10:41:04 LONX
203 4203.0000 10:41:40 LONX
100 4203.0000 10:42:15 LONX
90 4203.0000 10:42:15 LONX
203 4205.5000 10:44:06 LONX
100 4205.5000 10:44:14 LONX
1 4205.5000 10:44:14 LONX
250 4205.5000 10:44:14 LONX
197 4204.5000 10:44:43 LONX
135 4202.5000 10:46:14 LONX
150 4202.5000 10:46:40 LONX
200 4202.5000 10:47:00 LONX
100 4202.5000 10:47:25 LONX
132 4202.5000 10:47:25 LONX
167 4201.5000 10:48:22 LONX
34 4201.5000 10:48:22 LONX
199 4202.5000 10:50:15 LONX
250 4202.5000 10:51:50 LONX
100 4202.5000 10:51:50 LONX
24 4202.5000 10:51:54 LONX
228 4202.5000 10:51:54 LONX
250 4202.5000 10:51:54 LONX
320 4202.0000 10:51:56 LONX
100 4200.5000 10:52:59 LONX
104 4200.5000 10:52:59 LONX
23 4201.5000 10:56:01 LONX
247 4201.5000 10:56:01 LONX
235 4201.5000 10:56:01 LONX
277 4201.5000 10:56:17 LONX
70 4201.5000 10:56:49 LONX
250 4201.5000 10:56:49 LONX
102 4201.0000 10:57:24 LONX
222 4201.5000 10:58:00 LONX
200 4201.5000 10:58:00 LONX
204 4201.5000 10:58:10 LONX
32 4201.5000 10:58:24 LONX
114 4201.0000 10:58:26 LONX
174 4201.0000 10:58:26 LONX
81 4200.5000 10:59:35 LONX
123 4200.5000 10:59:35 LONX
460 4204.5000 11:04:31 LONX
305 4204.5000 11:04:31 LONX
1 4204.5000 11:05:07 LONX
330 4205.0000 11:05:37 LONX
400 4205.0000 11:05:37 LONX
210 4205.0000 11:05:37 LONX
250 4205.0000 11:05:37 LONX
62 4206.0000 11:06:12 LONX
190 4206.5000 11:06:25 LONX
15 4206.5000 11:06:25 LONX
205 4206.0000 11:06:48 LONX
250 4206.0000 11:08:31 LONX
205 4206.0000 11:08:31 LONX
75 4206.0000 11:08:48 LONX
75 4206.0000 11:08:53 LONX
220 4208.5000 11:10:01 LONX
69 4208.5000 11:10:05 LONX
310 4208.0000 11:10:17 LONX
204 4207.0000 11:11:35 LONX
1 4207.0000 11:11:35 LONX
100 4207.0000 11:12:03 LONX
282 4206.5000 11:12:13 LONX
216 4206.5000 11:12:50 LONX
218 4208.0000 11:13:38 LONX
230 4207.5000 11:14:27 LONX
203 4206.5000 11:14:59 LONX
250 4207.5000 11:17:00 LONX
225 4208.0000 11:17:35 LONX
211 4208.0000 11:17:35 LONX
230 4208.0000 11:17:35 LONX
203 4208.5000 11:18:24 LONX
255 4208.0000 11:19:44 LONX
133 4208.0000 11:19:55 LONX
241 4209.0000 11:20:29 LONX
100 4209.0000 11:22:07 LONX
250 4209.0000 11:22:07 LONX
206 4209.0000 11:23:19 LONX
189 4209.0000 11:23:26 LONX
9 4207.5000 11:26:00 LONX
119 4207.5000 11:26:00 LONX
237 4207.0000 11:26:18 LONX
18 4207.0000 11:26:18 LONX
218 4206.5000 11:26:50 LONX
230 4207.0000 11:27:52 LONX
180 4207.0000 11:28:08 LONX
13 4206.5000 11:28:33 LONX
271 4206.5000 11:28:33 LONX
178 4207.5000 11:29:13 LONX
28 4207.5000 11:29:13 LONX
225 4207.0000 11:30:23 LONX
100 4207.5000 11:30:23 LONX
62 4207.5000 11:30:23 LONX
250 4207.5000 11:30:23 LONX
224 4207.0000 11:31:53 LONX
179 4208.0000 11:32:47 LONX
27 4208.0000 11:32:47 LONX
165 4206.5000 11:33:19 LONX
30 4206.5000 11:33:19 LONX
56 4205.5000 11:34:07 LONX
152 4205.5000 11:34:07 LONX
205 4206.5000 11:36:25 LONX
250 4206.5000 11:36:26 LONX
8 4206.0000 11:37:06 LONX
227 4206.0000 11:37:38 LONX
207 4207.0000 11:37:54 LONX
126 4207.0000 11:38:00 LONX
76 4207.0000 11:38:00 LONX
160 4207.0000 11:38:50 LONX
173 4207.0000 11:38:50 LONX
204 4207.5000 11:40:12 LONX
250 4207.5000 11:40:12 LONX
205 4207.5000 11:40:48 LONX
250 4207.5000 11:41:54 LONX
267 4207.5000 11:44:05 LONX
210 4207.5000 11:44:05 LONX
207 4207.5000 11:44:06 LONX
100 4206.5000 11:45:24 LONX
107 4206.5000 11:45:24 LONX
371 4207.5000 11:46:21 LONX
199 4206.5000 11:47:00 LONX
189 4206.5000 11:47:00 LONX
87 4206.5000 11:49:02 LONX
100 4206.5000 11:49:02 LONX
260 4206.5000 11:49:38 LONX
195 4206.5000 11:49:53 LONX
230 4207.0000 11:52:53 LONX
10 4207.0000 11:52:53 LONX
340 4207.0000 11:52:53 LONX
13 4207.0000 11:52:55 LONX
250 4207.0000 11:52:55 LONX
204 4206.5000 11:54:33 LONX
245 4206.0000 11:55:05 LONX
184 4206.0000 11:55:05 LONX
100 4206.0000 11:55:05 LONX
79 4206.0000 11:55:52 LONX
100 4205.5000 11:56:27 LONX
27 4205.5000 11:56:27 LONX
77 4205.5000 11:56:27 LONX
230 4205.0000 11:56:44 LONX
100 4204.5000 11:57:27 LONX
174 4204.5000 11:57:27 LONX
82 4204.5000 11:58:09 LONX
127 4204.5000 11:58:09 LONX
165 4205.0000 11:58:41 LONX
43 4205.0000 11:58:41 LONX
163 4204.5000 11:59:14 LONX
209 4204.5000 11:59:31 LONX
3 4203.5000 11:59:45 LONX
197 4203.5000 11:59:45 LONX
367 4203.0000 12:02:27 LONX
219 4203.5000 12:02:46 LONX
244 4202.5000 12:02:46 LONX
66 4202.5000 12:03:00 LONX
250 4202.5000 12:03:04 LONX
315 4203.0000 12:08:00 LONX
95 4202.5000 12:08:03 LONX
270 4203.5000 12:10:10 LONX
98 4203.0000 12:10:32 LONX
250 4203.0000 12:10:32 LONX
165 4201.0000 12:12:12 LONX
36 4201.0000 12:12:12 LONX
264 4201.0000 12:14:51 LONX
70 4201.0000 12:14:51 LONX
202 4201.0000 12:17:10 LONX
121 4200.5000 12:17:23 LONX
75 4200.5000 12:17:23 LONX
161 4200.0000 12:18:27 LONX
196 4199.5000 12:18:45 LONX
190 4199.5000 12:19:56 LONX
292 4201.0000 12:21:33 LONX
128 4201.0000 12:21:34 LONX
250 4201.0000 12:21:34 LONX
163 4200.5000 12:22:55 LONX
100 4200.0000 12:28:16 LONX
250 4200.0000 12:28:16 LONX
179 4200.5000 12:28:22 LONX
100 4200.5000 12:28:22 LONX
198 4201.5000 12:29:37 LONX
17 4201.0000 12:29:41 LONX
198 4201.0000 12:29:41 LONX
233 4199.5000 12:30:43 LONX
208 4199.0000 12:30:43 LONX
235 4200.0000 12:31:41 LONX
240 4200.0000 12:31:41 LONX
210 4200.0000 12:31:49 LONX
64 4200.0000 12:32:00 LONX
148 4200.0000 12:32:00 LONX
220 4201.0000 12:33:24 LONX
250 4201.0000 12:33:26 LONX
118 4200.5000 12:33:50 LONX
165 4200.5000 12:33:51 LONX
48 4200.5000 12:33:51 LONX
205 4200.5000 12:34:04 LONX
206 4199.0000 12:36:41 LONX
129 4199.5000 12:36:48 LONX
87 4199.5000 12:36:48 LONX
100 4200.0000 12:38:12 LONX
110 4200.0000 12:38:12 LONX
250 4202.5000 12:39:36 LONX
100 4202.5000 12:39:36 LONX
210 4202.5000 12:39:45 LONX
371 4202.5000 12:39:51 LONX
247 4202.5000 12:43:01 LONX
157 4202.5000 12:45:35 LONX
239 4202.5000 12:46:04 LONX
100 4202.5000 12:46:04 LONX
202 4201.0000 12:46:24 LONX
100 4199.0000 12:49:08 LONX
42 4199.5000 12:51:23 LONX
169 4199.5000 12:51:32 LONX
113 4201.0000 12:55:39 LONX
168 4201.0000 12:55:44 LONX
132 4201.0000 12:55:44 LONX
201 4199.5000 12:58:06 LONX
84 4198.0000 12:59:24 LONX
266 4200.0000 13:04:53 LONX
141 4200.0000 13:04:53 LONX
91 4200.0000 13:05:07 LONX
240 4199.5000 13:05:10 LONX
208 4199.5000 13:08:03 LONX
210 4199.5000 13:08:03 LONX
1 4200.0000 13:08:03 LONX
205 4201.5000 13:10:03 LONX
196 4199.5000 13:13:22 LONX
159 4200.5000 13:15:54 LONX
97 4200.5000 13:15:54 LONX
213 4199.5000 13:16:19 LONX
201 4198.0000 13:16:32 LONX
198 4198.0000 13:17:00 LONX
218 4198.0000 13:20:00 LONX
7 4196.5000 13:22:45 LONX
6 4196.5000 13:22:45 LONX
199 4196.5000 13:22:45 LONX
230 4199.0000 13:24:11 LONX
90 4199.0000 13:24:11 LONX
170 4199.0000 13:24:19 LONX
200 4199.0000 13:24:48 LONX
287 4198.5000 13:24:50 LONX
123 4198.5000 13:24:50 LONX
250 4200.0000 13:25:22 LONX
111 4200.0000 13:26:57 LONX
250 4200.0000 13:26:57 LONX
122 4200.5000 13:27:31 LONX
164 4200.5000 13:27:38 LONX
180 4200.5000 13:27:38 LONX
210 4200.0000 13:27:49 LONX
229 4199.5000 13:27:49 LONX
137 4199.5000 13:27:49 LONX
71 4199.5000 13:27:49 LONX
108 4199.5000 13:30:45 LONX
104 4199.5000 13:30:45 LONX
190 4199.0000 13:31:26 LONX
87 4199.5000 13:31:59 LONX
125 4199.5000 13:31:59 LONX
198 4199.0000 13:32:02 LONX
8 4199.0000 13:32:08 LONX
204 4199.0000 13:32:08 LONX
201 4199.0000 13:33:00 LONX
68 4198.0000 13:33:10 LONX
132 4198.0000 13:33:26 LONX
100 4198.0000 13:33:27 LONX
112 4198.0000 13:33:27 LONX
220 4197.5000 13:33:31 LONX
80 4198.5000 13:33:49 LONX
64 4198.5000 13:33:49 LONX
23 4198.5000 13:33:49 LONX
45 4198.5000 13:33:49 LONX
127 4198.5000 13:34:00 LONX
57 4198.5000 13:34:00 LONX
28 4198.5000 13:34:00 LONX
54 4199.5000 13:34:53 LONX
250 4199.5000 13:34:53 LONX
199 4198.5000 13:35:56 LONX
100 4198.0000 13:36:06 LONX
168 4198.0000 13:36:06 LONX
250 4198.0000 13:36:06 LONX
100 4197.5000 13:36:13 LONX
250 4197.5000 13:36:13 LONX
220 4197.5000 13:36:58 LONX
21 4198.0000 13:37:12 LONX
217 4198.0000 13:37:25 LONX
260 4198.0000 13:38:22 LONX
200 4198.0000 13:38:29 LONX
215 4197.5000 13:38:50 LONX
80 4199.0000 13:39:41 LONX
70 4200.0000 13:39:55 LONX
37 4201.0000 13:40:07 LONX
289 4201.0000 13:40:07 LONX
74 4201.0000 13:40:07 LONX
430 4200.5000 13:41:07 LONX
330 4200.0000 13:42:00 LONX
205 4200.0000 13:42:00 LONX
72 4201.0000 13:43:13 LONX
239 4201.0000 13:49:05 LONX
120 4201.0000 13:50:28 LONX
82 4201.0000 13:50:28 LONX
11 4201.0000 13:50:28 LONX
213 4200.5000 13:50:38 LONX
86 4200.5000 13:51:04 LONX
114 4201.0000 13:53:01 LONX
100 4201.0000 13:53:01 LONX
37 4201.0000 13:53:05 LONX
273 4202.5000 13:54:15 LONX
250 4202.5000 13:54:49 LONX
206 4202.5000 13:56:37 LONX
248 4200.0000 13:57:16 LONX
197 4199.5000 13:57:24 LONX
215 4200.5000 13:58:17 LONX
2 4200.5000 13:58:22 LONX
190 4201.0000 13:59:53 LONX
23 4201.0000 13:59:53 LONX
280 4201.0000 14:01:48 LONX
98 4201.5000 14:01:48 LONX
200 4201.5000 14:01:48 LONX
91 4204.0000 14:04:06 LONX
210 4204.5000 14:04:34 LONX
250 4206.5000 14:04:50 LONX
164 4206.5000 14:04:50 LONX
215 4206.0000 14:05:06 LONX
45 4206.0000 14:05:34 LONX
200 4206.0000 14:05:34 LONX
213 4206.0000 14:05:48 LONX
258 4206.5000 14:07:06 LONX
215 4205.0000 14:08:25 LONX
138 4205.5000 14:08:34 LONX
85 4205.5000 14:08:34 LONX
250 4205.5000 14:08:34 LONX
204 4207.0000 14:08:38 LONX
200 4207.0000 14:08:38 LONX
200 4209.0000 14:09:40 LONX
55 4209.5000 14:09:50 LONX
170 4210.0000 14:09:59 LONX
75 4210.0000 14:09:59 LONX
130 4210.0000 14:10:01 LONX
200 4210.0000 14:10:04 LONX
147 4211.0000 14:10:28 LONX
120 4211.0000 14:10:34 LONX
180 4211.0000 14:10:52 LONX
90 4211.0000 14:10:52 LONX
53 4211.0000 14:10:52 LONX
73 4210.5000 14:10:58 LONX
128 4210.5000 14:10:58 LONX
242 4210.0000 14:12:10 LONX
28 4210.5000 14:12:14 LONX
237 4210.5000 14:12:14 LONX
199 4210.5000 14:12:24 LONX
89 4210.5000 14:12:24 LONX
172 4210.5000 14:12:24 LONX
91 4210.5000 14:12:24 LONX
170 4210.5000 14:12:24 LONX
210 4209.0000 14:14:09 LONX
229 4209.0000 14:14:19 LONX
28 4210.5000 14:15:36 LONX
290 4213.0000 14:15:52 LONX
32 4213.5000 14:16:02 LONX
28 4213.5000 14:16:02 LONX
305 4214.0000 14:17:11 LONX
200 4214.0000 14:17:11 LONX
210 4214.0000 14:17:11 LONX
200 4214.0000 14:17:11 LONX
270 4213.5000 14:17:16 LONX
250 4213.5000 14:17:20 LONX
29 4213.0000 14:17:38 LONX
213 4213.0000 14:17:39 LONX
238 4213.0000 14:17:39 LONX
95 4213.0000 14:17:46 LONX
282 4212.5000 14:17:54 LONX
198 4212.5000 14:18:31 LONX
200 4214.0000 14:21:28 LONX
210 4214.0000 14:21:28 LONX
209 4213.0000 14:21:29 LONX
4 4214.0000 14:24:15 LONX
10 4214.0000 14:24:15 LONX
200 4214.0000 14:24:15 LONX
264 4213.5000 14:24:15 LONX
210 4212.5000 14:25:11 LONX
139 4212.5000 14:26:33 LONX
56 4212.5000 14:26:33 LONX
20 4211.5000 14:27:40 LONX
200 4211.5000 14:27:40 LONX
196 4211.0000 14:27:47 LONX
194 4211.0000 14:28:16 LONX
250 4211.0000 14:28:16 LONX
210 4209.5000 14:29:30 LONX
204 4209.0000 14:29:45 LONX
59 4209.0000 14:29:45 LONX
147 4209.0000 14:29:47 LONX
174 4210.0000 14:30:02 LONX
40 4210.0000 14:30:02 LONX
230 4209.5000 14:30:10 LONX
250 4209.5000 14:30:28 LONX
200 4209.5000 14:30:57 LONX
100 4208.5000 14:31:34 LONX
243 4208.5000 14:31:43 LONX
200 4209.0000 14:32:17 LONX
155 4208.5000 14:33:18 LONX
103 4208.5000 14:33:18 LONX
197 4208.0000 14:34:24 LONX
13 4208.0000 14:34:24 LONX
270 4208.5000 14:34:31 LONX
284 4208.5000 14:34:36 LONX
128 4208.5000 14:34:36 LONX
190 4209.5000 14:35:25 LONX
322 4210.5000 14:35:55 LONX
256 4210.5000 14:35:59 LONX
139 4209.5000 14:36:23 LONX
59 4209.5000 14:36:23 LONX
210 4208.5000 14:36:24 LONX
210 4209.5000 14:38:10 LONX
195 4209.5000 14:38:10 LONX
133 4209.5000 14:38:24 LONX
198 4209.5000 14:40:05 LONX
147 4209.5000 14:40:13 LONX
250 4209.5000 14:40:13 LONX
210 4209.0000 14:41:01 LONX
330 4208.5000 14:43:52 LONX
260 4208.0000 14:44:14 LONX
69 4208.0000 14:44:14 LONX
185 4208.0000 14:44:14 LONX
89 4208.0000 14:44:14 LONX
27 4208.0000 14:44:14 LONX
205 4206.0000 14:45:59 LONX
133 4206.0000 14:45:59 LONX
155 4206.0000 14:45:59 LONX
337 4205.0000 14:47:20 LONX
240 4205.0000 14:47:20 LONX
130 4205.0000 14:47:20 LONX
202 4204.5000 14:47:20 LONX
245 4205.0000 14:48:23 LONX
42 4205.5000 14:49:48 LONX
174 4205.5000 14:49:48 LONX
200 4205.0000 14:50:33 LONX
37 4205.0000 14:50:33 LONX
200 4204.0000 14:51:54 LONX
91 4204.0000 14:51:54 LONX
217 4204.5000 14:52:42 LONX
23 4204.5000 14:52:42 LONX
180 4204.5000 14:52:42 LONX
188 4204.5000 14:52:42 LONX
224 4203.5000 14:52:42 LONX
174 4204.0000 14:52:52 LONX
42 4204.0000 14:52:52 LONX
11 4203.5000 14:54:08 LONX
200 4203.5000 14:54:08 LONX
200 4203.5000 14:55:34 LONX
35 4203.5000 14:55:34 LONX
200 4205.5000 14:56:39 LONX
268 4205.0000 14:56:42 LONX
236 4204.5000 14:57:53 LONX
200 4204.5000 14:57:53 LONX
16 4204.5000 14:57:53 LONX
237 4205.0000 15:00:16 LONX
200 4206.0000 15:02:42 LONX
241 4206.0000 15:02:42 LONX
250 4205.0000 15:04:50 LONX
53 4205.0000 15:04:50 LONX
280 4205.5000 15:05:00 LONX
167 4205.5000 15:05:01 LONX
76 4205.5000 15:05:01 LONX
200 4207.5000 15:07:36 LONX
240 4207.5000 15:07:36 LONX
25 4207.5000 15:07:36 LONX
203 4207.0000 15:07:37 LONX
85 4210.0000 15:09:14 LONX
100 4210.0000 15:09:19 LONX
114 4210.0000 15:09:30 LONX
200 4210.0000 15:09:30 LONX
167 4210.0000 15:09:46 LONX
85 4210.0000 15:09:46 LONX
91 4210.5000 15:10:05 LONX
120 4210.5000 15:10:20 LONX
141 4210.5000 15:10:20 LONX
205 4209.5000 15:11:20 LONX
239 4208.0000 15:12:34 LONX
177 4209.0000 15:12:41 LONX
39 4209.0000 15:12:41 LONX
155 4209.0000 15:12:50 LONX
61 4209.0000 15:12:50 LONX
241 4208.5000 15:12:57 LONX
219 4205.5000 15:14:27 LONX
12 4205.5000 15:14:27 LONX
189 4206.0000 15:14:27 LONX
198 4205.5000 15:14:27 LONX
151 4206.0000 15:14:27 LONX
226 4205.0000 15:14:30 LONX
139 4205.5000 15:14:39 LONX
77 4205.5000 15:14:39 LONX
206 4205.0000 15:14:42 LONX
140 4205.5000 15:14:42 LONX
200 4205.5000 15:14:42 LONX
12 4205.5000 15:14:42 LONX
185 4205.5000 15:14:42 LONX
200 4205.5000 15:15:05 LONX
16 4205.5000 15:15:05 LONX
200 4205.5000 15:15:08 LONX
16 4205.5000 15:15:08 LONX
200 4205.5000 15:15:13 LONX
16 4205.5000 15:15:13 LONX
107 4205.5000 15:15:16 LONX
340 4205.5000 15:15:16 LONX
200 4205.5000 15:15:16 LONX
1 4205.5000 15:15:16 LONX
206 4205.0000 15:15:16 LONX
26 4205.0000 15:15:18 LONX
216 4205.5000 15:15:19 LONX
100 4205.5000 15:15:19 LONX
100 4205.5000 15:15:19 LONX
221 4205.0000 15:15:19 LONX
227 4205.0000 15:15:21 LONX
223 4205.5000 15:15:22 LONX
100 4205.5000 15:15:22 LONX
104 4205.5000 15:15:25 LONX
53 4205.5000 15:15:25 LONX
200 4205.5000 15:15:25 LONX
250 4205.5000 15:15:25 LONX
241 4205.0000 15:15:25 LONX
179 4205.5000 15:15:33 LONX
200 4205.5000 15:15:33 LONX
50 4205.0000 15:15:36 LONX
175 4205.0000 15:15:38 LONX
201 4205.5000 15:15:45 LONX
12 4205.5000 15:15:45 LONX
195 4205.5000 15:16:03 LONX
200 4205.5000 15:16:03 LONX
250 4205.5000 15:16:09 LONX
200 4205.5000 15:16:09 LONX
26 4205.5000 15:16:09 LONX
161 4205.5000 15:16:17 LONX
60 4205.5000 15:16:17 LONX
204 4204.5000 15:16:31 LONX
99 4205.5000 15:16:32 LONX
200 4205.5000 15:16:32 LONX
199 4205.0000 15:16:32 LONX
40 4205.5000 15:17:11 LONX
200 4205.5000 15:17:11 LONX
173 4205.5000 15:17:17 LONX
30 4205.5000 15:17:17 LONX
198 4205.5000 15:17:27 LONX
60 4205.5000 15:18:19 LONX
86 4205.5000 15:18:19 LONX
71 4205.5000 15:18:19 LONX
2 4206.0000 15:18:48 LONX
25 4206.0000 15:18:48 LONX
264 4207.0000 15:19:14 LONX
205 4206.5000 15:19:15 LONX
225 4206.5000 15:19:16 LONX
231 4206.0000 15:19:17 LONX
200 4205.0000 15:19:21 LONX
284 4205.0000 15:19:21 LONX
177 4205.0000 15:20:52 LONX
21 4205.0000 15:20:52 LONX
56 4205.0000 15:20:52 LONX
200 4205.0000 15:20:52 LONX
200 4205.0000 15:20:56 LONX
100 4205.0000 15:20:56 LONX
200 4205.0000 15:21:06 LONX
200 4205.0000 15:21:09 LONX
11 4205.0000 15:21:09 LONX
38 4205.0000 15:21:09 LONX
200 4205.0000 15:21:09 LONX
5 4204.0000 15:21:24 LONX
200 4204.0000 15:21:24 LONX
141 4205.0000 15:22:07 LONX
75 4205.0000 15:22:07 LONX
91 4204.0000 15:23:21 LONX
200 4205.0000 15:24:16 LONX
16 4205.0000 15:24:16 LONX
213 4204.5000 15:25:20 LONX
21 4203.0000 15:25:36 LONX
179 4203.0000 15:25:55 LONX
215 4202.0000 15:27:34 LONX
190 4203.0000 15:29:13 LONX
134 4203.0000 15:29:13 LONX
214 4202.0000 15:29:13 LONX
170 4201.5000 15:29:14 LONX
62 4201.5000 15:29:14 LONX
250 4201.0000 15:29:26 LONX
90 4201.0000 15:29:26 LONX
238 4200.0000 15:30:24 LONX
124 4200.0000 15:30:24 LONX
151 4200.5000 15:30:42 LONX
90 4202.5000 15:31:19 LONX
126 4202.5000 15:31:19 LONX
152 4202.5000 15:31:27 LONX
48 4202.5000 15:31:27 LONX
46 4202.5000 15:32:21 LONX
240 4202.5000 15:32:44 LONX
49 4202.5000 15:32:44 LONX
216 4201.0000 15:34:13 LONX
14 4201.0000 15:34:13 LONX
202 4201.0000 15:34:13 LONX
200 4199.0000 15:36:44 LONX
219 4199.0000 15:37:14 LONX
190 4198.0000 15:39:11 LONX
87 4198.0000 15:39:11 LONX
285 4197.5000 15:40:05 LONX
250 4197.5000 15:40:05 LONX
106 4197.5000 15:40:58 LONX
120 4197.5000 15:40:58 LONX
232 4197.5000 15:41:12 LONX
16 4197.5000 15:41:13 LONX
200 4197.5000 15:41:13 LONX
278 4197.0000 15:41:20 LONX
250 4196.5000 15:41:25 LONX
97 4196.5000 15:41:25 LONX
193 4197.0000 15:41:36 LONX
12 4197.0000 15:41:36 LONX
100 4197.0000 15:42:01 LONX
100 4197.0000 15:42:01 LONX
63 4197.0000 15:42:03 LONX
95 4197.0000 15:42:03 LONX
200 4197.0000 15:42:03 LONX
4 4197.0000 15:42:03 LONX
200 4197.0000 15:42:03 LONX
155 4197.0000 15:42:03 LONX
56 4198.0000 15:42:31 LONX
270 4197.5000 15:43:06 LONX
100 4197.5000 15:43:53 LONX
65 4197.5000 15:43:53 LONX
250 4197.5000 15:43:53 LONX
128 4198.5000 15:45:00 LONX
77 4198.5000 15:45:00 LONX
84 4198.5000 15:45:00 LONX
240 4198.5000 15:45:00 LONX
22 4198.0000 15:45:00 LONX
273 4199.0000 15:45:12 LONX
250 4199.0000 15:45:12 LONX
19 4199.0000 15:45:12 LONX
250 4199.5000 15:45:30 LONX
235 4199.0000 15:45:30 LONX
91 4198.5000 15:45:39 LONX
210 4198.5000 15:45:39 LONX
15 4198.0000 15:45:59 LONX
185 4198.0000 15:46:00 LONX
217 4198.5000 15:46:19 LONX
94 4198.0000 15:46:45 LONX
116 4198.0000 15:46:45 LONX
67 4199.0000 15:47:08 LONX
88 4199.0000 15:47:08 LONX
59 4199.0000 15:47:08 LONX
73 4199.0000 15:47:08 LONX
151 4199.5000 15:47:33 LONX
230 4200.5000 15:48:00 LONX
133 4201.0000 15:48:20 LONX
250 4201.5000 15:48:30 LONX
50 4201.5000 15:48:33 LONX
214 4201.5000 15:48:33 LONX
60 4202.5000 15:48:55 LONX
200 4202.5000 15:48:55 LONX
250 4202.5000 15:48:55 LONX
330 4202.0000 15:49:11 LONX
19 4202.0000 15:49:22 LONX
200 4202.0000 15:49:22 LONX
116 4202.0000 15:49:22 LONX
97 4202.0000 15:49:25 LONX
250 4204.0000 15:50:31 LONX
31 4204.0000 15:50:31 LONX
95 4204.5000 15:50:50 LONX
270 4205.5000 15:50:55 LONX
250 4205.5000 15:50:55 LONX
230 4205.5000 15:50:55 LONX
463 4206.0000 15:50:55 LONX
250 4206.0000 15:51:00 LONX
230 4206.0000 15:51:00 LONX
280 4206.5000 15:51:36 LONX
160 4206.5000 15:51:36 LONX
58 4206.5000 15:51:36 LONX
114 4206.5000 15:51:37 LONX
131 4206.5000 15:51:37 LONX
218 4206.5000 15:51:40 LONX
28 4206.5000 15:51:44 LONX
46 4206.5000 15:51:44 LONX
380 4206.0000 15:51:57 LONX
64 4205.0000 15:52:13 LONX
153 4205.0000 15:52:13 LONX
220 4205.5000 15:52:23 LONX
130 4205.0000 15:52:33 LONX
100 4205.0000 15:52:43 LONX
98 4204.5000 15:52:46 LONX
132 4204.5000 15:52:46 LONX
72 4204.5000 15:53:06 LONX
250 4204.5000 15:53:06 LONX
223 4204.0000 15:53:06 LONX
239 4204.0000 15:53:07 LONX
95 4204.5000 15:53:36 LONX
180 4204.5000 15:53:46 LONX
250 4204.5000 15:53:48 LONX
80 4204.5000 15:53:48 LONX
209 4204.0000 15:54:36 LONX
250 4204.5000 15:55:08 LONX
250 4204.5000 15:55:12 LONX
222 4204.5000 15:55:39 LONX
100 4204.5000 15:56:45 LONX
121 4204.5000 15:56:45 LONX
100 4204.0000 15:56:51 LONX
100 4204.0000 15:56:51 LONX
30 4204.0000 15:56:51 LONX
221 4204.0000 15:57:04 LONX
250 4204.5000 15:57:08 LONX
286 4204.0000 15:57:08 LONX
125 4204.0000 15:57:28 LONX
110 4204.0000 15:57:28 LONX
221 4204.0000 15:57:29 LONX
250 4204.0000 15:57:34 LONX
100 4204.0000 15:57:34 LONX
180 4204.0000 15:58:02 LONX
260 4204.0000 15:58:24 LONX
200 4204.0000 15:58:25 LONX
222 4204.0000 15:58:38 LONX
42 4204.0000 15:58:46 LONX
210 4203.5000 15:58:54 LONX
200 4203.5000 15:58:55 LONX
80 4203.5000 15:58:55 LONX
33 4204.0000 15:59:08 LONX
222 4204.5000 15:59:36 LONX
29 4205.0000 16:00:01 LONX
275 4205.0000 16:00:01 LONX
185 4205.0000 16:00:01 LONX
250 4205.0000 16:00:09 LONX
130 4205.0000 16:00:09 LONX
100 4205.5000 16:00:25 LONX
158 4205.5000 16:00:25 LONX
34 4205.5000 16:00:25 LONX
223 4205.5000 16:00:29 LONX
270 4205.0000 16:00:32 LONX
331 4205.0000 16:00:41 LONX
13 4205.0000 16:00:56 LONX
190 4205.0000 16:00:56 LONX
99 4206.0000 16:02:16 LONX
223 4206.0000 16:02:23 LONX
275 4205.5000 16:02:36 LONX
47 4205.5000 16:02:58 LONX
250 4205.5000 16:03:25 LONX
288 4205.0000 16:03:33 LONX
200 4205.5000 16:03:49 LONX
114 4205.5000 16:03:49 LONX
200 4205.0000 16:04:13 LONX
40 4205.0000 16:04:13 LONX
220 4203.5000 16:04:20 LONX
53 4204.5000 16:04:49 LONX
18 4204.5000 16:04:49 LONX
200 4204.5000 16:04:49 LONX
200 4203.5000 16:05:25 LONX
250 4203.0000 16:05:59 LONX
39 4203.0000 16:05:59 LONX
171 4203.0000 16:06:01 LONX
125 4202.5000 16:06:04 LONX
100 4202.0000 16:06:33 LONX
89 4201.5000 16:06:33 LONX
172 4201.5000 16:06:33 LONX
178 4200.5000 16:06:36 LONX
62 4200.5000 16:06:36 LONX
25 4200.5000 16:06:37 LONX
225 4200.5000 16:06:37 LONX
250 4200.5000 16:06:37 LONX
211 4200.0000 16:06:38 LONX
63 4199.5000 16:06:39 LONX
157 4199.5000 16:06:39 LONX
100 4199.0000 16:06:44 LONX
250 4199.0000 16:06:44 LONX
100 4199.0000 16:06:44 LONX
50 4198.0000 16:06:45 LONX
181 4198.0000 16:06:45 LONX
350 4198.0000 16:06:45 LONX
240 4197.0000 16:06:47 LONX
225 4197.0000 16:06:47 LONX
226 4198.0000 16:07:03 LONX
226 4197.5000 16:07:19 LONX
211 4196.5000 16:07:19 LONX
215 4197.0000 16:07:25 LONX
168 4198.0000 16:07:37 LONX
170 4198.0000 16:07:37 LONX
200 4198.0000 16:07:37 LONX
250 4198.0000 16:07:37 LONX
38 4197.5000 16:07:37 LONX
61 4198.5000 16:07:38 LONX
226 4198.5000 16:07:38 LONX
250 4198.5000 16:07:40 LONX
295 4198.5000 16:07:40 LONX
250 4198.5000 16:07:40 LONX
360 4198.0000 16:07:40 LONX
200 4197.0000 16:07:40 LONX
19 4197.0000 16:07:40 LONX
59 4197.5000 16:07:49 LONX
104 4198.0000 16:07:51 LONX
100 4198.0000 16:07:51 LONX
51 4198.0000 16:07:52 LONX
285 4198.0000 16:07:54 LONX
200 4197.5000 16:07:54 LONX
25 4197.5000 16:07:56 LONX
100 4198.0000 16:08:06 LONX
190 4198.0000 16:08:06 LONX
283 4197.5000 16:08:06 LONX
245 4195.0000 16:08:08 LONX
100 4195.0000 16:08:10 LONX
180 4195.0000 16:08:10 LONX
470 4194.5000 16:08:11 LONX
322 4195.5000 16:08:25 LONX
100 4195.5000 16:08:25 LONX
89 4195.5000 16:08:25 LONX
100 4195.5000 16:08:25 LONX
130 4195.0000 16:08:25 LONX
105 4195.0000 16:08:26 LONX
150 4194.5000 16:08:38 LONX
2 4194.0000 16:08:45 LONX
167 4194.0000 16:08:48 LONX
72 4194.0000 16:08:48 LONX
100 4194.0000 16:08:48 LONX
100 4194.0000 16:08:48 LONX
100 4195.0000 16:09:02 LONX
125 4195.0000 16:09:02 LONX
40 4195.5000 16:09:14 LONX
87 4195.5000 16:09:14 LONX
100 4195.5000 16:09:14 LONX
78 4194.5000 16:09:24 LONX
100 4194.5000 16:09:46 LONX
100 4194.5000 16:09:46 LONX
185 4194.5000 16:10:22 LONX
34 4194.5000 16:10:22 LONX
234 4194.0000 16:10:30 LONX
230 4194.5000 16:11:02 LONX
39 4195.0000 16:12:09 LONX
180 4195.0000 16:12:09 LONX
137 4195.0000 16:13:11 LONX
108 4195.0000 16:13:11 LONX
226 4195.0000 16:13:29 LONX
228 4197.0000 16:14:08 LONX
227 4197.5000 16:14:44 LONX
214 4197.5000 16:14:49 LONX
300 4196.5000 16:15:56 LONX
41 4196.0000 16:15:57 LONX
153 4196.0000 16:15:57 LONX
56 4196.0000 16:15:57 LONX
162 4197.0000 16:16:16 LONX
88 4197.0000 16:16:16 LONX
234 4196.5000 16:16:21 LONX
76 4196.5000 16:16:21 LONX
210 4196.0000 16:16:21 LONX
100 4195.5000 16:16:54 LONX
100 4195.5000 16:16:54 LONX
125 4195.5000 16:16:54 LONX
250 4195.5000 16:17:35 LONX
77 4195.5000 16:17:35 LONX
225 4196.0000 16:17:59 LONX
227 4194.5000 16:18:24 LONX
61 4194.5000 16:18:41 LONX
200 4194.5000 16:18:41 LONX
280 4195.0000 16:19:21 LONX
205 4195.5000 16:19:21 LONX
23 4195.5000 16:19:21 LONX
215 4195.0000 16:19:22 LONX
217 4194.5000 16:19:43 LONX
250 4194.5000 16:19:43 LONX
250 4194.0000 16:20:14 LONX
235 4194.5000 16:20:25 LONX
226 4194.0000 16:20:52 LONX
113 4192.5000 16:21:12 LONX
100 4193.0000 16:21:12 LONX
213 4193.0000 16:21:33 LONX
200 4193.0000 16:21:33 LONX
276 4193.5000 16:22:01 LONX
34 4193.5000 16:22:01 LONX
180 4193.5000 16:22:07 LONX
36 4193.5000 16:22:07 LONX
216 4194.5000 16:23:40 LONX
60 4194.5000 16:23:40 LONX
100 4194.5000 16:23:45 LONX
250 4194.5000 16:23:45 LONX
120 4194.5000 16:24:20 LONX
108 4194.5000 16:24:20 LONX
215 4193.5000 16:24:25 LONX
303 4194.0000 16:24:28 LONX
100 4194.0000 16:24:35 LONX
130 4194.0000 16:24:35 LONX
1 4194.0000 16:24:35 LONX
274 4194.0000 16:24:35 LONX
228 4194.0000 16:24:43 LONX
279 4194.0000 16:24:43 LONX
210 4193.5000 16:24:48 LONX
11 4193.5000 16:25:07 LONX
201 4193.5000 16:25:07 LONX
100 4193.5000 16:25:07 LONX
48 4193.5000 16:25:07 LONX
200 4193.5000 16:25:07 LONX
86 4193.5000 16:25:07 LONX
100 4193.5000 16:25:07 LONX
228 4193.0000 16:25:18 LONX
100 4192.0000 16:25:31 LONX
195 4191.5000 16:26:06 LONX
15 4191.5000 16:26:06 LONX
36 4191.5000 16:26:06 LONX
344 4191.5000 16:26:07 LONX
483 4191.5000 16:26:09 LONX
23 4192.0000 16:26:13 LONX
189 4192.0000 16:26:13 LONX
229 4192.5000 16:26:31 LONX
187 4192.5000 16:26:35 LONX
34 4192.5000 16:26:35 LONX
229 4192.5000 16:26:49 LONX
241 4192.0000 16:26:50 LONX
100 4192.0000 16:26:57 LONX
129 4192.0000 16:26:57 LONX
175 4192.0000 16:27:01 LONX
109 4192.0000 16:27:01 LONX
226 4191.5000 16:27:06 LONX
226 4191.5000 16:27:06 LONX
229 4192.0000 16:27:13 LONX
256 4192.0000 16:27:19 LONX
255 4192.0000 16:27:19 LONX
300 4192.5000 16:27:29 LONX
183 4192.5000 16:27:29 LONX
228 4192.0000 16:27:33 LONX
250 4192.0000 16:28:08 LONX
170 4192.0000 16:28:08 LONX
62 4192.0000 16:28:08 LONX
229 4193.0000 16:28:21 LONX
229 4193.0000 16:28:26 LONX
31 4194.0000 16:28:39 LONX
201 4194.0000 16:28:49 LONX
250 4195.5000 16:28:56 LONX
300 4195.5000 16:28:56 LONX
220 4195.0000 16:28:57 LONX
278 4194.0000 16:29:00 LONX
210 4194.0000 16:29:07 LONX
14 4194.0000 16:29:09 LONX
50 4195.0000 16:29:14 LONX
133 4195.0000 16:29:14 LONX
48 4195.0000 16:29:14 LONX
420 4194.5000 16:29:21 LONX
217 4195.0000 16:29:22 LONX
62 4195.0000 16:29:22 LONX
380 4194.0000 16:29:23 LONX
280 4194.0000 16:29:23 LONX
231 4194.0000 16:29:27 LONX
290 4193.5000 16:29:27 LONX
276 4193.0000 16:29:31 LONX
15 4193.0000 16:29:31 LONX
100 4192.5000 16:29:31 LONX
50 4192.5000 16:29:39 LONX
55 4192.0000 16:29:45 LONX
55 4192.0000 16:29:46 LONX
58 4192.0000 16:29:46 LONX
23 4192.0000 16:29:48 LONX
32 4192.0000 16:29:49 LONX
13 4192.0000 16:29:49 LONX
199 4192.0000 16:29:49 LONX

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSDMGZKVFZGNZM
UNA — Unilever News Story

REG - Unilever PLC - Transaction in Own Shares <Origin Href="QuoteRef">ULVR.L</Origin> - Part 1

Recent news on Unilever

REG - Unilever PLC - Director/PDMR Shareholding

REG - Stock Exch Notice - Admission to ISM - 11/12/2025

REG - Unilever PLC - Cancellation of Treasury Shares

REG - Unilever PLC - Director/PDMR Shareholding

REG - Stock Exch Notice - Admission to Trading - 09/12/2025
