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

UnileverAnnouncement

20/06/2017 17:25

RNS Number : 6541I
Unilever PLC
20 June 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:
20-Jun-17

Number of ordinary shares purchased: 
203,581

Highest price paid per share:
GBp 4,380.5000

Lowest price paid per share:
GBp 4,325.0000

Volume weighted average price paid per share: 
GBp 4,354.0336

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 33,687,788 of its ordinary shares in treasury and has 1,276,468,573 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4354.0336
203,581

BATS
0.0000
0

Chi-X
0.0000
0

Turquoise 
0.0000
0

Aquis
0.0000
0

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
185
4325.0000
08:00:28
LONX
245
4332.0000
08:00:42
LONX
160
4337.0000
08:00:57
LONX
175
4336.5000
08:01:08
LONX
31
4336.5000
08:01:27
LONX
162
4336.5000
08:01:27
LONX
165
4336.0000
08:01:43
LONX
175
4336.0000
08:01:58
LONX
160
4335.5000
08:02:19
LONX
150
4334.0000
08:02:32
LONX
171
4335.5000
08:03:06
LONX
7
4335.5000
08:03:49
LONX
45
4342.0000
08:04:35
LONX
235
4342.0000
08:04:35
LONX
100
4341.0000
08:04:35
LONX
70
4341.0000
08:04:35
LONX
20
4340.5000
08:04:40
LONX
223
4340.5000
08:04:40
LONX
250
4341.5000
08:05:16
LONX
185
4344.0000
08:05:51
LONX
275
4347.0000
08:07:05
LONX
215
4346.5000
08:07:05
LONX
137
4347.0000
08:07:05
LONX
48
4347.0000
08:07:05
LONX
220
4346.5000
08:07:13
LONX
150
4346.0000
08:07:13
LONX
175
4346.5000
08:07:13
LONX
70
4346.0000
08:07:47
LONX
100
4347.5000
08:07:49
LONX
50
4347.5000
08:07:50
LONX
165
4347.0000
08:07:51
LONX
149
4345.5000
08:08:12
LONX
17
4348.5000
08:09:01
LONX
203
4348.5000
08:09:01
LONX
265
4348.0000
08:09:01
LONX
60
4348.0000
08:09:31
LONX
100
4348.0000
08:09:31
LONX
2
4347.5000
08:09:32
LONX
208
4347.5000
08:09:32
LONX
149
4346.5000
08:10:00
LONX
96
4348.5000
08:10:53
LONX
159
4348.5000
08:10:53
LONX
175
4351.5000
08:11:45
LONX
100
4351.0000
08:11:50
LONX
50
4351.0000
08:11:51
LONX
34
4354.5000
08:12:00
LONX
34
4354.0000
08:12:00
LONX
34
4354.0000
08:12:00
LONX
34
4354.0000
08:12:00
LONX
34
4354.0000
08:12:00
LONX
34
4354.0000
08:12:00
LONX
34
4354.0000
08:12:00
LONX
21
4354.0000
08:12:00
LONX
22
4354.0000
08:12:00
LONX
163
4354.0000
08:12:03
LONX
76
4354.0000
08:12:24
LONX
79
4354.0000
08:12:24
LONX
114
4353.5000
08:12:29
LONX
136
4353.5000
08:12:29
LONX
45
4353.0000
08:12:30
LONX
118
4353.0000
08:12:30
LONX
94
4352.5000
08:13:00
LONX
101
4352.5000
08:13:00
LONX
53
4351.0000
08:13:19
LONX
103
4351.0000
08:13:19
LONX
42
4351.0000
08:13:25
LONX
63
4351.0000
08:13:25
LONX
50
4351.0000
08:13:25
LONX
198
4347.5000
08:13:48
LONX
162
4350.0000
08:14:30
LONX
33
4349.5000
08:14:42
LONX
156
4349.5000
08:14:42
LONX
215
4349.0000
08:15:13
LONX
149
4348.5000
08:15:36
LONX
155
4348.0000
08:15:36
LONX
185
4350.0000
08:16:31
LONX
86
4352.0000
08:16:56
LONX
97
4352.0000
08:16:56
LONX
160
4351.5000
08:17:05
LONX
320
4353.0000
08:18:40
LONX
122
4353.0000
08:18:41
LONX
250
4353.5000
08:18:48
LONX
310
4356.0000
08:20:32
LONX
210
4356.0000
08:20:32
LONX
350
4355.5000
08:20:32
LONX
300
4355.0000
08:20:51
LONX
17
4354.5000
08:20:51
LONX
249
4354.5000
08:20:51
LONX
172
4353.5000
08:20:54
LONX
107
4355.5000
08:22:05
LONX
285
4355.0000
08:22:05
LONX
163
4354.5000
08:22:06
LONX
172
4352.0000
08:22:42
LONX
203
4353.0000
08:23:10
LONX
47
4353.5000
08:23:57
LONX
95
4353.5000
08:23:57
LONX
186
4353.5000
08:23:57
LONX
4
4354.0000
08:24:19
LONX
64
4354.0000
08:24:19
LONX
160
4354.5000
08:24:31
LONX
159
4353.5000
08:24:46
LONX
173
4353.0000
08:25:30
LONX
300
4353.5000
08:25:40
LONX
6
4353.5000
08:25:40
LONX
240
4355.0000
08:26:18
LONX
49
4349.0000
08:26:26
LONX
165
4351.0000
08:26:47
LONX
86
4352.0000
08:27:36
LONX
119
4352.0000
08:27:36
LONX
165
4351.5000
08:27:46
LONX
197
4351.0000
08:27:46
LONX
199
4350.0000
08:28:29
LONX
60
4350.5000
08:28:48
LONX
33
4351.0000
08:28:59
LONX
119
4351.0000
08:28:59
LONX
60
4349.5000
08:29:18
LONX
120
4349.5000
08:29:18
LONX
68
4350.5000
08:30:01
LONX
99
4350.5000
08:30:01
LONX
175
4353.0000
08:30:02
LONX
183
4364.5000
08:30:14
LONX
189
4371.5000
08:30:40
LONX
170
4373.0000
08:31:18
LONX
56
4374.0000
08:31:41
LONX
130
4374.0000
08:31:41
LONX
54
4371.5000
08:32:01
LONX
135
4371.5000
08:32:01
LONX
51
4370.5000
08:32:31
LONX
182
4370.5000
08:32:35
LONX
250
4370.5000
08:33:48
LONX
18
4370.5000
08:33:48
LONX
184
4370.5000
08:33:48
LONX
100
4373.5000
08:34:57
LONX
161
4373.5000
08:35:23
LONX
4
4373.5000
08:35:23
LONX
165
4373.0000
08:35:36
LONX
290
4373.5000
08:35:36
LONX
100
4372.5000
08:35:58
LONX
162
4371.0000
08:36:14
LONX
54
4373.5000
08:36:41
LONX
161
4373.5000
08:36:41
LONX
82
4375.0000
08:37:11
LONX
123
4375.0000
08:37:11
LONX
90
4373.0000
08:37:31
LONX
95
4373.0000
08:37:31
LONX
185
4372.5000
08:38:05
LONX
65
4373.5000
08:38:58
LONX
219
4373.5000
08:38:58
LONX
31
4375.0000
08:39:09
LONX
137
4375.0000
08:39:09
LONX
175
4375.0000
08:39:32
LONX
75
4375.0000
08:39:59
LONX
109
4375.0000
08:39:59
LONX
178
4378.0000
08:40:58
LONX
105
4378.0000
08:41:08
LONX
100
4378.5000
08:41:23
LONX
108
4378.5000
08:41:23
LONX
9
4379.5000
08:42:40
LONX
200
4379.5000
08:42:40
LONX
170
4378.5000
08:42:42
LONX
183
4378.0000
08:42:43
LONX
203
4377.0000
08:43:33
LONX
119
4379.5000
08:44:31
LONX
205
4379.5000
08:44:51
LONX
286
4379.5000
08:44:51
LONX
92
4378.0000
08:45:54
LONX
93
4378.0000
08:45:54
LONX
161
4377.5000
08:45:57
LONX
15
4377.5000
08:45:57
LONX
89
4379.0000
08:46:55
LONX
96
4379.0000
08:46:55
LONX
225
4379.5000
08:47:36
LONX
165
4379.0000
08:47:36
LONX
177
4378.0000
08:48:25
LONX
80
4376.0000
08:48:32
LONX
84
4376.0000
08:48:32
LONX
190
4374.0000
08:49:24
LONX
177
4375.0000
08:49:47
LONX
215
4375.5000
08:50:20
LONX
172
4373.5000
08:50:50
LONX
74
4374.5000
08:51:30
LONX
103
4374.5000
08:51:30
LONX
24
4374.5000
08:51:59
LONX
31
4374.5000
08:51:59
LONX
103
4374.5000
08:51:59
LONX
92
4376.0000
08:52:13
LONX
14
4375.0000
08:52:30
LONX
132
4375.0000
08:52:54
LONX
37
4375.0000
08:52:54
LONX
100
4374.5000
08:53:37
LONX
90
4374.5000
08:53:37
LONX
56
4375.0000
08:53:39
LONX
100
4375.0000
08:53:39
LONX
100
4374.0000
08:53:41
LONX
206
4376.0000
08:55:55
LONX
100
4376.5000
08:55:55
LONX
250
4376.5000
08:55:55
LONX
76
4376.5000
08:56:14
LONX
250
4376.5000
08:56:14
LONX
182
4376.5000
08:56:46
LONX
62
4377.0000
08:57:51
LONX
114
4377.0000
08:57:51
LONX
40
4377.0000
08:57:55
LONX
136
4377.0000
08:57:55
LONX
178
4375.5000
08:58:16
LONX
14
4374.5000
08:59:14
LONX
35
4374.5000
08:59:14
LONX
222
4374.5000
08:59:14
LONX
193
4374.5000
08:59:42
LONX
183
4377.0000
09:00:37
LONX
49
4375.5000
09:00:47
LONX
126
4375.5000
09:00:49
LONX
210
4375.0000
09:00:51
LONX
62
4377.5000
09:01:28
LONX
42
4377.0000
09:01:38
LONX
188
4377.0000
09:01:38
LONX
121
4377.0000
09:02:15
LONX
147
4377.0000
09:02:15
LONX
250
4377.5000
09:02:59
LONX
171
4377.0000
09:03:17
LONX
98
4380.5000
09:04:23
LONX
104
4380.5000
09:04:53
LONX
181
4380.5000
09:04:53
LONX
61
4380.5000
09:04:53
LONX
230
4380.5000
09:04:53
LONX
20
4379.5000
09:06:00
LONX
59
4379.5000
09:06:00
LONX
141
4379.5000
09:06:15
LONX
275
4379.5000
09:06:15
LONX
42
4379.5000
09:07:23
LONX
250
4379.5000
09:07:23
LONX
172
4379.0000
09:07:25
LONX
142
4378.5000
09:07:29
LONX
43
4378.5000
09:07:29
LONX
171
4378.5000
09:08:13
LONX
59
4378.0000
09:08:30
LONX
151
4378.0000
09:08:30
LONX
39
4377.5000
09:09:04
LONX
200
4377.5000
09:09:04
LONX
245
4376.5000
09:09:58
LONX
19
4377.0000
09:10:27
LONX
117
4377.0000
09:10:27
LONX
180
4377.0000
09:10:27
LONX
220
4375.5000
09:11:30
LONX
13
4375.5000
09:11:30
LONX
200
4375.5000
09:11:30
LONX
8
4376.5000
09:12:18
LONX
207
4376.5000
09:12:18
LONX
96
4376.5000
09:12:18
LONX
200
4376.5000
09:12:18
LONX
221
4376.0000
09:13:51
LONX
165
4376.0000
09:13:55
LONX
196
4375.0000
09:14:22
LONX
186
4375.0000
09:14:55
LONX
210
4374.5000
09:15:40
LONX
76
4375.0000
09:15:40
LONX
250
4375.0000
09:15:40
LONX
241
4372.5000
09:16:54
LONX
184
4372.0000
09:17:15
LONX
175
4371.5000
09:17:44
LONX
180
4372.0000
09:18:18
LONX
149
4372.0000
09:19:24
LONX
175
4371.0000
09:19:28
LONX
16
4370.5000
09:19:28
LONX
220
4370.5000
09:19:28
LONX
180
4370.5000
09:20:03
LONX
250
4373.5000
09:21:03
LONX
215
4374.0000
09:21:32
LONX
37
4373.5000
09:22:22
LONX
95
4373.0000
09:22:30
LONX
122
4373.0000
09:22:30
LONX
166
4372.5000
09:22:32
LONX
181
4372.5000
09:23:16
LONX
170
4372.5000
09:23:32
LONX
38
4370.0000
09:23:43
LONX
129
4370.0000
09:23:43
LONX
180
4369.0000
09:24:20
LONX
237
4369.0000
09:24:57
LONX
35
4369.0000
09:25:23
LONX
130
4369.0000
09:25:23
LONX
181
4369.0000
09:25:55
LONX
80
4369.0000
09:26:20
LONX
181
4370.0000
09:27:02
LONX
181
4370.0000
09:27:20
LONX
100
4370.0000
09:27:40
LONX
170
4370.0000
09:28:24
LONX
165
4370.0000
09:29:02
LONX
203
4369.5000
09:30:10
LONX
230
4369.5000
09:30:10
LONX
188
4369.0000
09:30:13
LONX
33
4369.0000
09:30:40
LONX
148
4369.0000
09:30:40
LONX
176
4370.0000
09:30:55
LONX
153
4371.0000
09:31:49
LONX
186
4371.0000
09:31:49
LONX
78
4373.0000
09:34:04
LONX
178
4373.0000
09:34:04
LONX
14
4373.0000
09:34:11
LONX
100
4373.0000
09:34:11
LONX
110
4373.0000
09:34:11
LONX
200
4373.0000
09:34:11
LONX
280
4372.0000
09:34:23
LONX
182
4372.0000
09:34:23
LONX
182
4372.0000
09:35:34
LONX
66
4372.0000
09:35:46
LONX
101
4372.0000
09:35:46
LONX
55
4370.5000
09:36:11
LONX
111
4370.5000
09:36:11
LONX
192
4370.5000
09:36:39
LONX
59
4369.5000
09:37:09
LONX
121
4369.5000
09:37:09
LONX
250
4370.0000
09:37:36
LONX
270
4371.0000
09:39:45
LONX
255
4370.0000
09:39:47
LONX
273
4369.5000
09:40:04
LONX
183
4370.0000
09:40:41
LONX
17
4370.0000
09:41:11
LONX
151
4370.0000
09:41:11
LONX
211
4370.0000
09:41:45
LONX
200
4369.5000
09:43:01
LONX
250
4369.5000
09:43:01
LONX
183
4369.5000
09:43:38
LONX
210
4368.5000
09:44:34
LONX
219
4368.0000
09:44:34
LONX
178
4367.5000
09:45:30
LONX
35
4367.5000
09:46:07
LONX
215
4368.5000
09:46:38
LONX
224
4367.5000
09:47:30
LONX
195
4367.0000
09:47:31
LONX
181
4366.0000
09:47:33
LONX
175
4366.0000
09:49:02
LONX
180
4366.0000
09:49:02
LONX
200
4366.0000
09:49:02
LONX
222
4366.0000
09:50:29
LONX
151
4365.5000
09:50:48
LONX
24
4368.0000
09:51:49
LONX
159
4368.0000
09:51:49
LONX
45
4368.0000
09:52:08
LONX
138
4368.0000
09:52:08
LONX
28
4368.0000
09:52:23
LONX
155
4368.0000
09:52:23
LONX
198
4367.0000
09:53:17
LONX
172
4366.5000
09:53:19
LONX
50
4366.5000
09:55:57
LONX
100
4366.5000
09:55:58
LONX
34
4366.5000
09:55:58
LONX
180
4366.5000
09:55:58
LONX
100
4366.0000
09:55:59
LONX
100
4366.0000
09:55:59
LONX
25
4366.0000
09:55:59
LONX
190
4365.5000
09:56:00
LONX
184
4366.0000
09:56:40
LONX
82
4367.5000
09:57:21
LONX
180
4367.5000
09:57:52
LONX
180
4367.5000
09:57:52
LONX
86
4369.0000
09:59:36
LONX
200
4369.0000
09:59:36
LONX
210
4369.0000
09:59:36
LONX
360
4370.0000
10:02:37
LONX
170
4370.0000
10:02:37
LONX
170
4370.0000
10:02:37
LONX
250
4370.5000
10:02:46
LONX
100
4370.0000
10:03:04
LONX
270
4369.5000
10:03:36
LONX
127
4369.5000
10:03:36
LONX
180
4369.5000
10:03:36
LONX
185
4368.5000
10:05:28
LONX
185
4368.5000
10:06:16
LONX
90
4368.5000
10:06:25
LONX
95
4368.5000
10:06:25
LONX
170
4367.0000
10:07:54
LONX
231
4366.5000
10:08:07
LONX
245
4366.0000
10:08:19
LONX
205
4367.5000
10:10:14
LONX
61
4367.0000
10:10:17
LONX
197
4367.0000
10:10:17
LONX
76
4367.0000
10:10:43
LONX
167
4367.0000
10:10:43
LONX
210
4367.5000
10:11:41
LONX
87
4367.5000
10:12:02
LONX
100
4367.5000
10:12:02
LONX
49
4367.5000
10:12:52
LONX
163
4367.5000
10:12:52
LONX
201
4366.5000
10:13:16
LONX
10
4367.5000
10:15:11
LONX
247
4368.5000
10:16:07
LONX
101
4369.0000
10:16:10
LONX
340
4369.0000
10:17:41
LONX
151
4368.5000
10:17:41
LONX
84
4368.5000
10:17:41
LONX
180
4368.5000
10:17:41
LONX
250
4368.5000
10:17:41
LONX
172
4369.5000
10:18:16
LONX
170
4369.5000
10:18:48
LONX
220
4370.0000
10:21:02
LONX
264
4369.5000
10:21:37
LONX
250
4369.5000
10:21:37
LONX
100
4369.5000
10:23:50
LONX
160
4369.5000
10:23:50
LONX
250
4369.5000
10:23:50
LONX
101
4369.5000
10:23:53
LONX
295
4369.0000
10:24:22
LONX
151
4368.5000
10:25:16
LONX
187
4369.0000
10:25:16
LONX
39
4369.5000
10:26:41
LONX
166
4369.5000
10:26:41
LONX
152
4369.5000
10:26:41
LONX
200
4369.5000
10:26:41
LONX
56
4369.5000
10:29:10
LONX
98
4369.5000
10:29:10
LONX
48
4369.5000
10:29:43
LONX
137
4369.5000
10:29:43
LONX
61
4369.5000
10:29:46
LONX
194
4369.5000
10:29:46
LONX
60
4368.5000
10:29:48
LONX
53
4368.5000
10:29:48
LONX
152
4368.5000
10:30:01
LONX
146
4368.5000
10:30:32
LONX
180
4368.5000
10:30:32
LONX
75
4368.0000
10:31:04
LONX
77
4368.0000
10:31:04
LONX
176
4367.5000
10:32:08
LONX
221
4367.5000
10:32:56
LONX
2
4367.0000
10:32:58
LONX
101
4367.0000
10:32:58
LONX
35
4366.5000
10:33:05
LONX
145
4366.5000
10:33:05
LONX
3
4366.5000
10:33:45
LONX
76
4366.5000
10:33:45
LONX
173
4366.0000
10:34:15
LONX
245
4365.5000
10:35:22
LONX
245
4365.0000
10:36:22
LONX
67
4365.0000
10:36:22
LONX
132
4365.0000
10:36:22
LONX
82
4365.5000
10:37:08
LONX
185
4364.5000
10:38:34
LONX
124
4364.5000
10:38:49
LONX
51
4364.5000
10:41:19
LONX
83
4364.5000
10:41:19
LONX
250
4364.5000
10:41:19
LONX
114
4364.0000
10:41:20
LONX
141
4364.0000
10:41:20
LONX
221
4363.5000
10:41:43
LONX
205
4363.0000
10:42:14
LONX
100
4363.0000
10:42:14
LONX
170
4363.0000
10:42:14
LONX
100
4363.0000
10:42:14
LONX
107
4363.0000
10:42:14
LONX
9
4364.0000
10:44:38
LONX
250
4364.0000
10:44:38
LONX
30
4364.5000
10:44:59
LONX
60
4364.5000
10:45:13
LONX
103
4364.5000
10:45:13
LONX
260
4366.5000
10:46:28
LONX
92
4366.5000
10:46:28
LONX
95
4366.5000
10:46:28
LONX
131
4367.0000
10:47:16
LONX
100
4367.0000
10:47:58
LONX
158
4367.0000
10:47:58
LONX
181
4366.5000
10:48:18
LONX
170
4365.0000
10:48:47
LONX
101
4364.5000
10:49:52
LONX
162
4364.5000
10:49:52
LONX
87
4364.5000
10:50:28
LONX
100
4364.5000
10:50:28
LONX
86
4364.5000
10:51:04
LONX
101
4364.5000
10:51:04
LONX
52
4364.5000
10:51:21
LONX
132
4364.5000
10:51:21
LONX
30
4363.5000
10:51:54
LONX
30
4363.5000
10:51:54
LONX
186
4363.5000
10:52:11
LONX
5
4364.0000
10:52:48
LONX
89
4364.0000
10:52:48
LONX
116
4364.0000
10:52:48
LONX
261
4364.0000
10:54:13
LONX
86
4363.5000
10:54:38
LONX
100
4363.5000
10:54:38
LONX
255
4362.0000
10:57:34
LONX
225
4361.5000
10:57:34
LONX
220
4361.0000
10:57:35
LONX
100
4361.0000
10:57:40
LONX
122
4361.0000
10:57:40
LONX
45
4361.0000
10:58:14
LONX
128
4361.0000
10:58:14
LONX
101
4360.0000
10:59:06
LONX
157
4360.0000
10:59:06
LONX
142
4362.0000
11:00:12
LONX
210
4362.0000
11:00:12
LONX
230
4361.0000
11:00:16
LONX
205
4363.5000
11:01:32
LONX
176
4363.5000
11:02:16
LONX
28
4365.0000
11:03:43
LONX
58
4365.0000
11:03:43
LONX
72
4365.0000
11:03:43
LONX
72
4365.0000
11:03:43
LONX
88
4365.0000
11:03:43
LONX
100
4365.0000
11:03:43
LONX
31
4365.5000
11:04:20
LONX
116
4365.5000
11:04:20
LONX
50
4365.5000
11:04:54
LONX
18
4365.0000
11:05:08
LONX
100
4365.0000
11:05:09
LONX
77
4365.0000
11:05:09
LONX
89
4367.0000
11:06:00
LONX
100
4367.0000
11:06:00
LONX
179
4367.0000
11:06:06
LONX
38
4367.0000
11:07:29
LONX
250
4367.0000
11:07:29
LONX
172
4365.5000
11:07:32
LONX
219
4366.5000
11:08:58
LONX
180
4366.0000
11:09:00
LONX
240
4366.0000
11:10:09
LONX
79
4366.0000
11:10:51
LONX
104
4366.0000
11:10:51
LONX
20
4366.0000
11:11:28
LONX
156
4366.0000
11:11:28
LONX
220
4365.0000
11:12:50
LONX
77
4364.5000
11:12:52
LONX
133
4364.5000
11:12:52
LONX
243
4365.5000
11:14:06
LONX
205
4364.5000
11:14:40
LONX
191
4365.0000
11:16:52
LONX
180
4364.5000
11:17:10
LONX
21
4364.5000
11:17:10
LONX
170
4364.5000
11:17:10
LONX
180
4365.5000
11:18:03
LONX
108
4367.0000
11:18:23
LONX
174
4366.5000
11:18:33
LONX
52
4366.0000
11:20:45
LONX
241
4365.5000
11:20:45
LONX
250
4365.5000
11:20:45
LONX
85
4367.0000
11:21:28
LONX
106
4367.0000
11:21:28
LONX
8
4367.5000
11:22:10
LONX
193
4367.5000
11:22:10
LONX
175
4368.5000
11:22:53
LONX
207
4369.0000
11:23:37
LONX
250
4369.0000
11:25:22
LONX
214
4370.0000
11:25:34
LONX
72
4369.0000
11:26:33
LONX
104
4369.0000
11:26:33
LONX
92
4368.5000
11:26:58
LONX
98
4368.5000
11:26:58
LONX
192
4370.5000
11:28:23
LONX
86
4370.0000
11:29:13
LONX
250
4370.0000
11:29:13
LONX
205
4371.5000
11:31:11
LONX
100
4371.5000
11:31:44
LONX
189
4371.5000
11:31:44
LONX
58
4371.5000
11:31:54
LONX
216
4371.5000
11:31:54
LONX
210
4373.0000
11:32:34
LONX
250
4373.5000
11:34:27
LONX
20
4373.5000
11:34:32
LONX
172
4373.5000
11:34:32
LONX
94
4373.5000
11:35:09
LONX
200
4373.5000
11:35:09
LONX
106
4373.0000
11:36:08
LONX
172
4373.0000
11:36:08
LONX
85
4373.5000
11:37:23
LONX
139
4373.5000
11:37:23
LONX
48
4373.5000
11:38:05
LONX
250
4373.5000
11:38:05
LONX
185
4375.0000
11:39:29
LONX
73
4375.5000
11:39:52
LONX
157
4375.5000
11:39:52
LONX
100
4374.5000
11:39:57
LONX
16
4374.0000
11:41:46
LONX
100
4374.0000
11:41:46
LONX
100
4374.0000
11:41:46
LONX
16
4374.0000
11:41:50
LONX
187
4373.5000
11:41:50
LONX
56
4373.0000
11:42:25
LONX
180
4373.5000
11:44:14
LONX
154
4373.5000
11:44:52
LONX
101
4373.5000
11:44:56
LONX
131
4373.5000
11:44:56
LONX
38
4373.5000
11:45:01
LONX
151
4373.5000
11:45:01
LONX
202
4372.5000
11:46:13
LONX
50
4374.0000
11:48:11
LONX
100
4374.0000
11:48:11
LONX
142
4372.5000
11:48:15
LONX
83
4372.5000
11:48:15
LONX
192
4372.5000
11:48:15
LONX
192
4370.5000
11:49:21
LONX
176
4370.5000
11:49:37
LONX
32
4369.5000
11:50:27
LONX
45
4369.5000
11:50:27
LONX
104
4369.5000
11:50:27
LONX
192
4370.0000
11:51:20
LONX
61
4370.5000
11:52:04
LONX
131
4370.5000
11:52:04
LONX
46
4370.5000
11:52:42
LONX
49
4370.0000
11:52:53
LONX
140
4370.0000
11:52:53
LONX
156
4370.5000
11:53:57
LONX
175
4369.0000
11:54:10
LONX
70
4370.5000
11:55:36
LONX
161
4370.5000
11:55:36
LONX
177
4369.0000
11:55:42
LONX
190
4368.5000
11:57:26
LONX
215
4368.5000
11:57:26
LONX
66
4370.0000
11:58:19
LONX
210
4370.5000
11:58:32
LONX
242
4369.0000
11:59:06
LONX
8
4368.0000
11:59:31
LONX
172
4368.0000
11:59:31
LONX
53
4367.5000
12:02:02
LONX
175
4367.0000
12:02:02
LONX
195
4366.0000
12:02:10
LONX
178
4363.0000
12:02:51
LONX
220
4362.5000
12:02:51
LONX
84
4363.5000
12:02:51
LONX
250
4363.5000
12:02:51
LONX
106
4365.5000
12:04:20
LONX
5
4366.0000
12:04:43
LONX
160
4366.0000
12:04:43
LONX
4
4366.0000
12:05:11
LONX
184
4366.0000
12:05:11
LONX
163
4365.5000
12:06:09
LONX
173
4365.5000
12:06:09
LONX
192
4364.0000
12:07:05
LONX
250
4365.0000
12:08:45
LONX
8
4365.0000
12:08:46
LONX
250
4365.0000
12:08:46
LONX
190
4365.5000
12:10:33
LONX
222
4365.5000
12:10:34
LONX
170
4366.0000
12:11:39
LONX
220
4366.0000
12:11:39
LONX
185
4365.0000
12:12:18
LONX
5
4366.0000
12:13:18
LONX
250
4366.0000
12:13:18
LONX
250
4366.0000
12:14:34
LONX
236
4366.0000
12:15:37
LONX
235
4365.5000
12:15:38
LONX
100
4364.5000
12:16:35
LONX
98
4365.0000
12:16:54
LONX
100
4365.0000
12:16:54
LONX
3
4365.5000
12:18:23
LONX
131
4365.5000
12:18:23
LONX
106
4365.5000
12:18:28
LONX
200
4365.0000
12:18:42
LONX
240
4364.5000
12:20:13
LONX
90
4364.0000
12:20:16
LONX
100
4364.0000
12:20:16
LONX
197
4362.0000
12:21:24
LONX
231
4361.5000
12:23:23
LONX
182
4360.5000
12:23:23
LONX
69
4360.5000
12:23:39
LONX
123
4360.5000
12:23:39
LONX
193
4360.0000
12:25:53
LONX
220
4360.0000
12:25:53
LONX
180
4359.5000
12:25:57
LONX
213
4358.5000
12:26:56
LONX
205
4359.5000
12:29:03
LONX
250
4359.5000
12:29:03
LONX
22
4358.5000
12:29:42
LONX
48
4358.5000
12:29:42
LONX
106
4358.5000
12:29:42
LONX
176
4358.0000
12:30:29
LONX
106
4358.5000
12:31:29
LONX
177
4359.0000
12:31:35
LONX
208
4358.5000
12:32:28
LONX
193
4357.0000
12:33:35
LONX
247
4357.0000
12:34:01
LONX
177
4356.0000
12:35:00
LONX
197
4356.5000
12:35:49
LONX
13
4357.0000
12:36:56
LONX
180
4357.0000
12:36:56
LONX
185
4356.0000
12:37:48
LONX
160
4356.0000
12:38:28
LONX
8
4356.0000
12:40:52
LONX
258
4356.0000
12:40:52
LONX
193
4356.5000
12:41:19
LONX
131
4357.0000
12:41:26
LONX
44
4357.0000
12:42:03
LONX
140
4357.0000
12:42:03
LONX
4
4357.5000
12:43:16
LONX
82
4357.5000
12:43:16
LONX
107
4357.5000
12:43:16
LONX
107
4358.0000
12:43:46
LONX
211
4358.0000
12:44:21
LONX
18
4357.5000
12:45:25
LONX
24
4357.5000
12:45:25
LONX
212
4357.5000
12:45:25
LONX
180
4356.5000
12:46:30
LONX
1
4356.5000
12:46:45
LONX
183
4356.5000
12:46:45
LONX
85
4355.5000
12:47:33
LONX
113
4355.5000
12:47:33
LONX
195
4356.0000
12:48:55
LONX
165
4355.5000
12:49:05
LONX
180
4354.5000
12:49:49
LONX
178
4354.5000
12:50:24
LONX
211
4353.5000
12:51:02
LONX
77
4354.0000
12:51:02
LONX
110
4354.0000
12:51:02
LONX
213
4354.0000
12:52:31
LONX
190
4353.0000
12:54:23
LONX
177
4353.0000
12:54:56
LONX
33
4353.0000
12:55:18
LONX
100
4353.0000
12:55:18
LONX
234
4353.0000
12:55:18
LONX
195
4352.0000
12:56:22
LONX
187
4351.0000
12:56:45
LONX
205
4352.0000
12:58:19
LONX
180
4351.0000
12:58:25
LONX
195
4350.5000
12:59:20
LONX
131
4351.0000
13:00:19
LONX
195
4350.0000
13:00:29
LONX
100
4351.0000
13:01:46
LONX
170
4351.0000
13:01:46
LONX
216
4351.0000
13:02:14
LONX
11
4351.0000
13:03:32
LONX
185
4354.5000
13:03:59
LONX
206
4354.5000
13:04:10
LONX
202
4351.5000
13:04:35
LONX
196
4352.0000
13:05:35
LONX
50
4352.5000
13:06:19
LONX
146
4352.5000
13:06:19
LONX
283
4352.5000
13:07:25
LONX
6
4353.5000
13:08:50
LONX
190
4353.5000
13:08:50
LONX
284
4353.0000
13:08:50
LONX
4
4354.0000
13:09:45
LONX
180
4354.0000
13:09:45
LONX
185
4355.0000
13:10:13
LONX
88
4356.0000
13:11:08
LONX
100
4356.0000
13:11:08
LONX
108
4356.5000
13:11:57
LONX
37
4357.5000
13:12:24
LONX
40
4357.5000
13:12:54
LONX
250
4357.5000
13:12:54
LONX
250
4357.5000
13:14:20
LONX
191
4357.0000
13:14:38
LONX
188
4356.5000
13:15:04
LONX
36
4358.0000
13:16:26
LONX
63
4358.0000
13:16:26
LONX
191
4358.0000
13:16:26
LONX
13
4358.0000
13:16:56
LONX
170
4358.0000
13:16:56
LONX
198
4358.0000
13:17:49
LONX
228
4357.5000
13:18:27
LONX
400
4358.0000
13:22:00
LONX
167
4358.5000
13:22:24
LONX
198
4358.0000
13:22:29
LONX
189
4357.5000
13:22:39
LONX
11
4357.5000
13:22:39
LONX
15
4356.5000
13:23:12
LONX
190
4356.5000
13:23:12
LONX
8
4356.0000
13:24:09
LONX
187
4356.0000
13:24:09
LONX
210
4357.5000
13:25:34
LONX
267
4357.0000
13:27:24
LONX
160
4357.0000
13:27:24
LONX
250
4357.0000
13:27:24
LONX
51
4356.0000
13:28:08
LONX
147
4356.0000
13:28:08
LONX
250
4356.5000
13:29:22
LONX
250
4355.5000
13:29:42
LONX
185
4354.0000
13:30:04
LONX
148
4355.0000
13:30:36
LONX
110
4354.0000
13:30:47
LONX
115
4354.0000
13:30:47
LONX
9
4354.5000
13:31:17
LONX
27
4354.5000
13:31:17
LONX
162
4354.5000
13:31:17
LONX
67
4355.0000
13:31:58
LONX
196
4355.0000
13:32:02
LONX
109
4355.5000
13:32:20
LONX
122
4355.5000
13:32:20
LONX
181
4354.5000
13:32:39
LONX
21
4354.5000
13:33:34
LONX
177
4354.5000
13:33:34
LONX
85
4354.5000
13:34:00
LONX
120
4354.5000
13:34:00
LONX
73
4355.5000
13:34:37
LONX
125
4355.5000
13:34:37
LONX
90
4354.5000
13:35:01
LONX
110
4354.5000
13:35:01
LONX
72
4353.0000
13:35:39
LONX
128
4353.0000
13:35:39
LONX
127
4353.5000
13:36:44
LONX
173
4353.5000
13:36:44
LONX
48
4352.0000
13:37:27
LONX
171
4352.0000
13:37:27
LONX
150
4352.0000
13:38:02
LONX
27
4351.5000
13:38:15
LONX
165
4351.5000
13:38:15
LONX
16
4351.5000
13:38:15
LONX
64
4351.0000
13:39:05
LONX
210
4351.0000
13:39:05
LONX
8
4351.5000
13:39:52
LONX
34
4351.5000
13:39:52
LONX
156
4351.5000
13:39:52
LONX
198
4351.0000
13:40:09
LONX
122
4350.0000
13:40:12
LONX
87
4350.0000
13:40:12
LONX
25
4348.5000
13:41:27
LONX
157
4348.5000
13:41:27
LONX
222
4347.5000
13:42:01
LONX
72
4348.0000
13:42:56
LONX
126
4348.0000
13:42:56
LONX
285
4348.0000
13:43:38
LONX
121
4348.0000
13:44:45
LONX
59
4348.0000
13:44:45
LONX
196
4347.5000
13:44:55
LONX
191
4348.0000
13:45:32
LONX
100
4350.5000
13:47:03
LONX
173
4350.5000
13:47:03
LONX
70
4350.0000
13:47:37
LONX
160
4350.0000
13:47:37
LONX
100
4349.5000
13:48:13
LONX
143
4349.5000
13:48:13
LONX
185
4347.5000
13:48:57
LONX
134
4348.5000
13:49:47
LONX
218
4348.0000
13:49:52
LONX
76
4348.0000
13:50:44
LONX
122
4348.0000
13:50:44
LONX
201
4348.0000
13:51:05
LONX
233
4349.0000
13:52:20
LONX
61
4347.5000
13:53:36
LONX
128
4347.5000
13:53:36
LONX
220
4347.5000
13:53:36
LONX
202
4347.5000
13:53:47
LONX
198
4348.0000
13:54:35
LONX
186
4350.0000
13:55:35
LONX
7
4350.0000
13:58:11
LONX
270
4350.0000
13:58:46
LONX
185
4350.0000
13:58:47
LONX
109
4350.0000
13:58:59
LONX
225
4349.5000
13:59:30
LONX
250
4349.0000
13:59:30
LONX
34
4349.0000
13:59:31
LONX
250
4349.0000
13:59:31
LONX
250
4348.5000
13:59:39
LONX
34
4348.0000
14:00:36
LONX
164
4348.0000
14:00:36
LONX
109
4350.0000
14:01:15
LONX
180
4349.5000
14:01:20
LONX
190
4350.0000
14:02:00
LONX
111
4350.5000
14:03:27
LONX
200
4350.5000
14:03:27
LONX
250
4350.5000
14:03:27
LONX
216
4348.5000
14:04:14
LONX
182
4347.5000
14:04:53
LONX
183
4347.5000
14:05:24
LONX
38
4348.0000
14:06:02
LONX
160
4348.0000
14:06:02
LONX
227
4346.5000
14:06:27
LONX
80
4346.0000
14:06:54
LONX
123
4346.0000
14:06:54
LONX
305
4345.5000
14:09:00
LONX
31
4346.0000
14:09:00
LONX
167
4346.0000
14:09:00
LONX
98
4346.5000
14:09:33
LONX
92
4346.5000
14:09:47
LONX
109
4346.5000
14:10:01
LONX
207
4346.5000
14:10:24
LONX
108
4346.5000
14:11:33
LONX
109
4346.5000
14:11:33
LONX
93
4346.5000
14:11:41
LONX
108
4346.5000
14:11:41
LONX
184
4345.5000
14:13:05
LONX
198
4345.5000
14:13:05
LONX
220
4346.5000
14:13:26
LONX
198
4345.0000
14:14:33
LONX
1
4344.5000
14:14:45
LONX
213
4344.5000
14:14:45
LONX
104
4344.5000
14:15:26
LONX
107
4348.5000
14:17:22
LONX
162
4348.5000
14:17:22
LONX
250
4348.5000
14:17:22
LONX
305
4348.0000
14:17:22
LONX
179
4345.5000
14:18:39
LONX
13
4345.5000
14:18:42
LONX
330
4346.5000
14:19:48
LONX
97
4347.0000
14:19:49
LONX
165
4347.0000
14:19:49
LONX
290
4346.5000
14:21:11
LONX
127
4347.0000
14:21:11
LONX
250
4346.5000
14:21:11
LONX
248
4347.0000
14:22:51
LONX
255
4346.5000
14:23:43
LONX
1
4347.0000
14:23:47
LONX
197
4347.0000
14:23:47
LONX
26
4347.0000
14:24:26
LONX
197
4347.0000
14:24:26
LONX
109
4348.5000
14:25:40
LONX
118
4348.5000
14:25:40
LONX
250
4348.5000
14:25:40
LONX
12
4349.5000
14:28:31
LONX
338
4349.5000
14:28:31
LONX
295
4349.0000
14:28:37
LONX
200
4349.0000
14:28:37
LONX
250
4349.0000
14:28:37
LONX
261
4348.5000
14:29:25
LONX
32
4348.0000
14:29:38
LONX
161
4348.0000
14:29:38
LONX
87
4347.5000
14:30:00
LONX
41
4347.5000
14:30:04
LONX
64
4347.5000
14:30:04
LONX
133
4347.5000
14:30:04
LONX
189
4347.0000
14:30:05
LONX
195
4346.5000
14:30:07
LONX
40
4348.5000
14:30:40
LONX
190
4348.5000
14:30:40
LONX
235
4348.5000
14:30:40
LONX
10
4348.5000
14:31:01
LONX
200
4348.5000
14:31:01
LONX
12
4349.0000
14:31:01
LONX
165
4349.0000
14:31:01
LONX
250
4349.0000
14:31:01
LONX
265
4348.5000
14:31:01
LONX
67
4348.5000
14:31:32
LONX
131
4348.5000
14:31:32
LONX
198
4348.5000
14:31:36
LONX
33
4348.5000
14:31:44
LONX
165
4348.5000
14:31:44
LONX
275
4351.0000
14:31:57
LONX
250
4350.5000
14:31:57
LONX
131
4350.5000
14:32:59
LONX
200
4350.5000
14:32:59
LONX
199
4350.5000
14:33:03
LONX
131
4350.0000
14:33:08
LONX
410
4350.5000
14:33:56
LONX
97
4351.0000
14:34:00
LONX
127
4351.0000
14:34:00
LONX
261
4351.0000
14:34:00
LONX
180
4350.5000
14:34:20
LONX
205
4352.0000
14:34:56
LONX
185
4351.5000
14:34:56
LONX
17
4351.0000
14:34:57
LONX
303
4351.0000
14:34:57
LONX
71
4353.0000
14:35:45
LONX
150
4353.0000
14:35:45
LONX
200
4353.0000
14:35:45
LONX
225
4352.0000
14:35:56
LONX
175
4351.0000
14:36:16
LONX
6
4351.0000
14:36:16
LONX
49
4353.0000
14:36:40
LONX
83
4354.0000
14:36:46
LONX
116
4354.0000
14:36:46
LONX
230
4353.0000
14:36:53
LONX
185
4351.5000
14:37:38
LONX
217
4352.0000
14:37:39
LONX
224
4351.5000
14:38:37
LONX
225
4351.5000
14:38:37
LONX
185
4350.5000
14:38:45
LONX
200
4350.0000
14:39:11
LONX
39
4350.0000
14:39:36
LONX
186
4350.0000
14:39:36
LONX
184
4350.5000
14:39:50
LONX
43
4351.0000
14:40:00
LONX
200
4351.0000
14:40:00
LONX
128
4351.0000
14:40:13
LONX
207
4351.0000
14:40:13
LONX
101
4350.5000
14:41:08
LONX
200
4350.5000
14:41:08
LONX
187
4350.5000
14:41:24
LONX
200
4354.0000
14:42:09
LONX
200
4354.0000
14:42:09
LONX
250
4353.0000
14:42:38
LONX
200
4353.0000
14:42:58
LONX
250
4352.0000
14:43:25
LONX
270
4351.5000
14:44:22
LONX
200
4351.5000
14:44:22
LONX
197
4350.5000
14:44:25
LONX
193
4349.5000
14:44:51
LONX
70
4351.0000
14:45:19
LONX
130
4351.0000
14:45:19
LONX
134
4352.0000
14:45:37
LONX
200
4352.5000
14:45:57
LONX
202
4351.5000
14:46:07
LONX
64
4350.5000
14:46:40
LONX
181
4350.5000
14:46:40
LONX
110
4350.0000
14:47:02
LONX
250
4350.0000
14:47:29
LONX
200
4350.0000
14:47:49
LONX
171
4349.5000
14:48:02
LONX
250
4349.5000
14:49:17
LONX
185
4350.0000
14:49:32
LONX
270
4350.0000
14:49:32
LONX
200
4350.0000
14:50:22
LONX
250
4349.5000
14:50:31
LONX
200
4349.5000
14:50:36
LONX
202
4348.5000
14:50:52
LONX
38
4350.0000
14:51:41
LONX
162
4350.0000
14:51:41
LONX
200
4350.0000
14:51:45
LONX
1
4350.0000
14:52:18
LONX
200
4350.0000
14:52:18
LONX
221
4349.5000
14:52:28
LONX
33
4349.0000
14:52:58
LONX
200
4349.0000
14:52:58
LONX
183
4348.0000
14:53:19
LONX
188
4349.0000
14:54:11
LONX
200
4349.0000
14:54:11
LONX
183
4348.0000
14:54:53
LONX
36
4348.0000
14:54:57
LONX
133
4348.0000
14:54:57
LONX
233
4347.5000
14:55:16
LONX
30
4348.5000
14:55:46
LONX
200
4348.5000
14:55:46
LONX
11
4349.0000
14:56:09
LONX
17
4349.0000
14:56:09
LONX
60
4349.0000
14:56:09
LONX
99
4349.0000
14:56:09
LONX
193
4346.5000
14:56:21
LONX
230
4345.0000
14:57:08
LONX
190
4344.5000
14:57:30
LONX
12
4345.0000
14:58:00
LONX
132
4345.0000
14:58:00
LONX
201
4345.0000
14:58:16
LONX
200
4345.0000
14:59:14
LONX
250
4345.0000
14:59:14
LONX
249
4344.5000
14:59:15
LONX
195
4344.0000
14:59:48
LONX
58
4343.5000
14:59:48
LONX
134
4343.5000
14:59:48
LONX
225
4342.5000
14:59:59
LONX
190
4340.5000
15:00:14
LONX
26
4341.0000
15:00:55
LONX
250
4341.0000
15:00:55
LONX
240
4339.5000
15:01:08
LONX
202
4338.5000
15:01:43
LONX
86
4338.0000
15:01:54
LONX
141
4338.0000
15:01:54
LONX
194
4341.0000
15:02:16
LONX
247
4340.0000
15:02:42
LONX
220
4339.5000
15:03:16
LONX
187
4339.5000
15:03:24
LONX
37
4340.5000
15:03:48
LONX
200
4340.5000
15:03:48
LONX
16
4339.5000
15:04:10
LONX
200
4339.5000
15:04:10
LONX
209
4339.0000
15:04:34
LONX
200
4339.5000
15:05:06
LONX
200
4341.5000
15:06:14
LONX
85
4341.0000
15:06:46
LONX
215
4341.0000
15:06:46
LONX
76
4341.0000
15:06:46
LONX
250
4341.0000
15:06:46
LONX
112
4341.0000
15:06:50
LONX
200
4343.0000
15:08:36
LONX
76
4343.0000
15:08:39
LONX
200
4343.0000
15:08:39
LONX
250
4343.0000
15:08:39
LONX
21
4343.0000
15:08:44
LONX
200
4343.0000
15:08:44
LONX
250
4343.0000
15:08:44
LONX
302
4344.0000
15:09:21
LONX
91
4344.0000
15:09:41
LONX
112
4344.0000
15:09:41
LONX
191
4345.0000
15:10:24
LONX
200
4345.0000
15:10:24
LONX
225
4346.5000
15:11:17
LONX
258
4346.0000
15:11:29
LONX
240
4345.0000
15:11:33
LONX
82
4345.5000
15:12:07
LONX
121
4345.5000
15:12:07
LONX
265
4344.5000
15:12:57
LONX
193
4344.0000
15:12:58
LONX
6
4344.0000
15:13:37
LONX
197
4344.0000
15:13:37
LONX
17
4343.0000
15:14:01
LONX
270
4343.0000
15:14:01
LONX
223
4341.0000
15:14:25
LONX
76
4339.5000
15:14:56
LONX
146
4339.5000
15:14:56
LONX
185
4339.0000
15:15:43
LONX
3
4340.0000
15:16:06
LONX
200
4340.0000
15:16:06
LONX
227
4339.5000
15:16:09
LONX
203
4340.0000
15:16:44
LONX
9
4342.5000
15:17:52
LONX
250
4342.5000
15:17:52
LONX
25
4342.5000
15:17:58
LONX
175
4342.5000
15:17:58
LONX
203
4343.0000
15:18:11
LONX
68
4343.0000
15:19:00
LONX
236
4343.0000
15:19:00
LONX
295
4343.0000
15:19:00
LONX
250
4340.5000
15:19:54
LONX
200
4340.0000
15:20:01
LONX
190
4339.5000
15:20:32
LONX
290
4342.0000
15:21:15
LONX
193
4341.5000
15:21:18
LONX
230
4342.0000
15:22:15
LONX
121
4342.0000
15:22:36
LONX
171
4342.0000
15:22:53
LONX
220
4341.5000
15:22:59
LONX
159
4342.5000
15:23:25
LONX
154
4342.5000
15:23:45
LONX
72
4342.5000
15:24:21
LONX
148
4342.5000
15:24:21
LONX
19
4341.5000
15:24:46
LONX
169
4341.5000
15:24:46
LONX
174
4342.5000
15:25:29
LONX
55
4342.5000
15:25:39
LONX
149
4342.5000
15:25:39
LONX
245
4341.5000
15:26:20
LONX
280
4341.5000
15:26:20
LONX
15
4340.5000
15:26:51
LONX
201
4340.5000
15:26:51
LONX
204
4339.5000
15:27:24
LONX
198
4338.0000
15:27:52
LONX
210
4337.0000
15:28:21
LONX
200
4337.5000
15:28:51
LONX
190
4336.0000
15:29:05
LONX
212
4335.5000
15:30:02
LONX
53
4335.5000
15:30:02
LONX
191
4335.5000
15:30:07
LONX
188
4334.5000
15:30:12
LONX
140
4335.0000
15:30:45
LONX
24
4336.0000
15:30:57
LONX
250
4336.0000
15:30:57
LONX
50
4335.0000
15:31:27
LONX
139
4335.0000
15:31:27
LONX
76
4335.0000
15:31:45
LONX
36
4334.5000
15:32:03
LONX
81
4334.5000
15:32:03
LONX
98
4334.5000
15:32:03
LONX
212
4334.5000
15:32:16
LONX
25
4333.5000
15:32:34
LONX
166
4333.5000
15:32:34
LONX
200
4334.5000
15:33:46
LONX
295
4335.0000
15:34:23
LONX
173
4335.5000
15:34:23
LONX
425
4335.0000
15:34:23
LONX
189
4335.5000
15:35:14
LONX
205
4337.0000
15:35:44
LONX
91
4337.0000
15:36:04
LONX
146
4337.0000
15:36:04
LONX
267
4335.5000
15:36:39
LONX
161
4335.5000
15:36:57
LONX
16
4335.0000
15:36:57
LONX
174
4335.0000
15:36:57
LONX
16
4335.5000
15:37:30
LONX
210
4335.5000
15:37:30
LONX
1
4335.5000
15:38:08
LONX
243
4335.5000
15:38:08
LONX
255
4336.5000
15:39:40
LONX
114
4336.5000
15:39:40
LONX
200
4336.5000
15:39:47
LONX
250
4336.5000
15:39:47
LONX
20
4336.0000
15:39:48
LONX
36
4336.0000
15:39:48
LONX
254
4336.0000
15:39:48
LONX
33
4336.5000
15:40:51
LONX
200
4336.5000
15:40:51
LONX
6
4336.0000
15:41:16
LONX
200
4336.0000
15:41:16
LONX
76
4337.0000
15:42:07
LONX
236
4336.5000
15:42:18
LONX
417
4336.5000
15:42:18
LONX
28
4335.5000
15:43:21
LONX
179
4335.5000
15:43:21
LONX
71
4335.5000
15:43:26
LONX
28
4335.5000
15:43:42
LONX
179
4335.5000
15:43:42
LONX
31
4337.0000
15:44:18
LONX
250
4337.0000
15:44:18
LONX
38
4337.5000
15:44:37
LONX
38
4337.5000
15:44:37
LONX
96
4337.5000
15:44:50
LONX
169
4337.5000
15:46:06
LONX
280
4338.5000
15:46:48
LONX
45
4339.0000
15:46:49
LONX
68
4339.0000
15:46:49
LONX
114
4339.0000
15:46:58
LONX
134
4339.0000
15:46:58
LONX
75
4339.0000
15:47:07
LONX
23
4338.5000
15:47:23
LONX
114
4338.5000
15:47:28
LONX
199
4338.5000
15:47:28
LONX
200
4338.5000
15:47:31
LONX
206
4338.5000
15:47:31
LONX
13
4337.0000
15:47:39
LONX
104
4337.0000
15:47:39
LONX
198
4337.0000
15:48:04
LONX
76
4337.5000
15:48:44
LONX
38
4339.5000
15:50:01
LONX
372
4339.5000
15:50:01
LONX
200
4340.5000
15:50:22
LONX
250
4340.5000
15:50:22
LONX
71
4340.5000
15:50:38
LONX
48
4340.5000
15:50:52
LONX
182
4340.5000
15:50:52
LONX
350
4340.0000
15:50:54
LONX
36
4339.5000
15:51:38
LONX
111
4340.5000
15:52:13
LONX
137
4340.5000
15:52:13
LONX
31
4340.5000
15:52:13
LONX
91
4340.5000
15:52:13
LONX
76
4340.5000
15:52:13
LONX
57
4340.5000
15:52:27
LONX
30
4341.0000
15:52:49
LONX
22
4340.5000
15:53:05
LONX
203
4340.5000
15:53:05
LONX
200
4340.5000
15:53:05
LONX
203
4340.5000
15:53:05
LONX
53
4339.0000
15:53:37
LONX
222
4339.0000
15:53:37
LONX
41
4339.0000
15:54:03
LONX
200
4339.0000
15:54:03
LONX
2
4338.0000
15:54:26
LONX
218
4338.0000
15:54:26
LONX
76
4338.5000
15:55:26
LONX
484
4339.0000
15:55:37
LONX
288
4338.5000
15:56:03
LONX
12
4337.5000
15:56:17
LONX
196
4337.5000
15:56:17
LONX
215
4338.0000
15:57:00
LONX
28
4338.0000
15:57:12
LONX
103
4338.0000
15:57:12
LONX
104
4338.0000
15:57:12
LONX
39
4338.0000
15:57:25
LONX
200
4338.0000
15:57:25
LONX
73
4338.5000
15:57:48
LONX
99
4339.5000
15:58:26
LONX
53
4339.5000
15:58:33
LONX
250
4339.5000
15:58:33
LONX
325
4339.5000
15:58:42
LONX
119
4339.0000
15:59:16
LONX
410
4340.0000
15:59:36
LONX
45
4339.0000
15:59:54
LONX
225
4339.0000
15:59:54
LONX
131
4338.5000
15:59:56
LONX
235
4338.0000
15:59:59
LONX
217
4339.0000
16:00:47
LONX
117
4338.0000
16:00:55
LONX
225
4338.5000
16:01:25
LONX
196
4338.5000
16:01:28
LONX
193
4337.5000
16:01:45
LONX
212
4337.0000
16:02:19
LONX
100
4337.0000
16:02:19
LONX
119
4337.0000
16:02:19
LONX
22
4337.0000
16:03:20
LONX
348
4337.0000
16:03:20
LONX
160
4337.0000
16:03:20
LONX
3
4337.0000
16:03:28
LONX
250
4337.0000
16:03:28
LONX
169
4337.0000
16:04:02
LONX
200
4337.0000
16:04:02
LONX
160
4336.5000
16:04:47
LONX
58
4336.0000
16:04:56
LONX
146
4336.0000
16:05:06
LONX
37
4337.5000
16:05:23
LONX
145
4337.5000
16:05:23
LONX
177
4337.5000
16:05:23
LONX
253
4337.0000
16:05:24
LONX
10
4337.0000
16:05:24
LONX
275
4336.5000
16:05:32
LONX
32
4335.5000
16:06:00
LONX
255
4335.5000
16:06:00
LONX
200
4336.5000
16:06:31
LONX
210
4336.5000
16:06:36
LONX
255
4336.0000
16:06:37
LONX
40
4335.5000
16:07:10
LONX
165
4335.5000
16:07:10
LONX
9
4335.0000
16:07:28
LONX
31
4335.5000
16:07:43
LONX
31
4335.5000
16:07:43
LONX
171
4335.5000
16:07:47
LONX
31
4335.5000
16:07:52
LONX
203
4335.5000
16:07:52
LONX
100
4336.5000
16:08:51
LONX
183
4336.5000
16:08:51
LONX
250
4336.5000
16:08:51
LONX
28
4337.5000
16:09:28
LONX
182
4337.5000
16:09:28
LONX
5
4337.5000
16:09:32
LONX
183
4337.5000
16:09:42
LONX
200
4337.5000
16:09:42
LONX
5
4337.0000
16:09:49
LONX
200
4337.0000
16:09:49
LONX
63
4337.5000
16:10:41
LONX
73
4337.5000
16:10:41
LONX
74
4337.5000
16:10:41
LONX
80
4337.5000
16:10:45
LONX
130
4337.5000
16:10:45
LONX
326
4337.5000
16:10:48
LONX
76
4337.5000
16:11:22
LONX
107
4337.5000
16:11:22
LONX
250
4337.5000
16:11:22
LONX
21
4337.5000
16:11:41
LONX
189
4337.0000
16:11:41
LONX
87
4336.0000
16:11:59
LONX
200
4336.5000
16:12:07
LONX
231
4337.0000
16:12:23
LONX
147
4337.5000
16:12:39
LONX
205
4338.0000
16:12:55
LONX
122
4338.0000
16:13:11
LONX
131
4338.0000
16:13:11
LONX
211
4338.0000
16:13:33
LONX
176
4339.0000
16:13:46
LONX
100
4339.0000
16:14:22
LONX
111
4339.0000
16:14:22
LONX
305
4339.0000
16:14:54
LONX
245
4338.0000
16:14:57
LONX
29
4337.5000
16:15:00
LONX
266
4337.5000
16:15:00
LONX
63
4337.5000
16:15:17
LONX
27
4337.5000
16:15:18
LONX
103
4337.5000
16:15:22
LONX
242
4337.0000
16:15:25
LONX
64
4336.5000
16:15:42
LONX
137
4336.5000
16:15:42
LONX
245
4335.5000
16:15:57
LONX
99
4335.5000
16:16:19
LONX
187
4335.5000
16:16:19
LONX
176
4335.5000
16:16:45
LONX
56
4335.0000
16:17:13
LONX
167
4335.0000
16:17:13
LONX
211
4335.5000
16:17:14
LONX
76
4335.0000
16:17:21
LONX
122
4335.0000
16:17:21
LONX
192
4334.5000
16:17:32
LONX
52
4336.5000
16:17:48
LONX
191
4336.5000
16:17:48
LONX
60
4336.5000
16:18:02
LONX
225
4336.5000
16:18:02
LONX
92
4337.0000
16:18:22
LONX
100
4337.0000
16:18:22
LONX
6
4339.0000
16:19:18
LONX
83
4339.0000
16:19:32
LONX
84
4339.0000
16:19:35
LONX
153
4339.0000
16:19:35
LONX
211
4339.0000
16:19:37
LONX
275
4338.5000
16:19:43
LONX
131
4339.0000
16:19:48
LONX
109
4339.0000
16:20:19
LONX
192
4339.0000
16:20:19
LONX
39
4338.5000
16:20:19
LONX
192
4338.5000
16:20:20
LONX
136
4339.0000
16:20:37
LONX
17
4339.5000
16:20:41
LONX
35
4339.5000
16:20:41
LONX
195
4339.5000
16:20:41
LONX
44
4338.5000
16:20:47
LONX
87
4338.0000
16:20:54
LONX
153
4338.0000
16:20:54
LONX
1
4337.5000
16:21:31
LONX
184
4337.5000
16:21:33
LONX
186
4337.5000
16:21:33
LONX
215
4336.5000
16:21:52
LONX
210
4336.0000
16:21:56
LONX
22
4336.5000
16:21:56
LONX
172
4336.5000
16:21:56
LONX
1
4335.0000
16:22:21
LONX
160
4335.0000
16:22:21
LONX
150
4335.0000
16:22:38
LONX
265
4335.5000
16:23:03
LONX
35
4335.0000
16:23:08
LONX
190
4335.0000
16:23:08
LONX
30
4333.5000
16:23:25
LONX
184
4333.5000
16:23:26
LONX
200
4334.0000
16:23:42
LONX
55
4334.5000
16:23:57
LONX
192
4334.5000
16:23:57
LONX
200
4333.0000
16:24:11
LONX
200
4332.5000
16:24:18
LONX
54
4332.5000
16:24:44
LONX
116
4332.5000
16:24:51
LONX
219
4332.5000
16:24:51
LONX
212
4333.5000
16:25:10
LONX
33
4333.5000
16:25:17
LONX
116
4333.5000
16:25:17
LONX
200
4333.0000
16:25:38
LONX
100
4333.0000
16:25:38
LONX
200
4333.0000
16:25:38
LONX
55
4333.0000
16:25:38
LONX
194
4331.5000
16:25:42
LONX
117
4332.0000
16:26:22
LONX
53
4332.0000
16:26:37
LONX
172
4332.0000
16:26:37
LONX
9
4332.0000
16:26:37
LONX
266
4332.0000
16:26:37
LONX
81
4332.0000
16:26:48
LONX
131
4332.0000
16:26:48
LONX
59
4331.0000
16:27:00
LONX
141
4331.0000
16:27:00
LONX
50
4330.5000
16:27:01
LONX
36
4329.5000
16:27:06
LONX
180
4329.5000
16:27:06
LONX
250
4331.5000
16:27:36
LONX
234
4331.5000
16:27:49
LONX
66
4331.5000
16:28:00
LONX
146
4331.5000
16:28:00
LONX
194
4330.5000
16:28:04
LONX
36
4330.5000
16:28:04
LONX
207
4328.5000
16:28:12
LONX
240
4329.0000
16:28:21
LONX
79
4327.5000
16:28:32
LONX
117
4327.5000
16:28:32
LONX
2
4325.0000
16:28:59
LONX
153
4325.0000
16:28:59
LONX
34
4325.0000
16:29:01
LONX
221
4326.0000
16:29:08
LONX
82
4327.5000
16:29:35
LONX
50
4328.5000
16:29:40
LONX
7
4328.5000
16:29:43
LONX
215
4327.5000
16:29:54
LONX
3
4327.5000
16:29:55
LONX
262
4327.5000
16:29:55
LONX
310
4327.5000
16:29:55
LONX
37
4327.0000
16:29:55
LONX
14
4327.0000
16:29:57
LONX
254
4327.0000
16:29:57
LONX

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSZMGZVVGZGNZM