REG - Unilever PLC - Transaction in Own Shares
RNS Number : 3535YUnilever PLC20 August 2018
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-Aug-18
Number of ordinary shares purchased:
238,848
Highest price paid per share:
GBp 4,458.5000
Lowest price paid per share:
GBp 4,405.5000
Volume weighted average price paid per share:
GBp 4,428.2046
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 20 July 2018, as announced on 20 July 18.
Following the above transaction, the Company holds 6,683,338 of its ordinary shares in treasury and has 1,192,979,400 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4428.2046
238,848
BATS
0.0000
0
Chi-X
0.0000
0
Turquoise
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 detailed below:
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
120
4417.5000
08:00:30
LONX
98
4417.5000
08:00:31
LONX
128
4415.0000
08:00:34
LONX
155
4414.0000
08:01:00
LONX
92
4407.0000
08:01:06
LONX
100
4411.5000
08:01:07
LONX
45
4411.5000
08:01:07
LONX
100
4411.0000
08:01:07
LONX
50
4411.0000
08:01:07
LONX
48
4410.5000
08:01:13
LONX
224
4414.0000
08:01:31
LONX
1
4414.0000
08:01:31
LONX
220
4414.0000
08:01:58
LONX
165
4412.0000
08:01:59
LONX
76
4412.0000
08:02:14
LONX
127
4411.5000
08:02:31
LONX
146
4410.5000
08:02:41
LONX
144
4409.0000
08:02:41
LONX
47
4409.0000
08:02:50
LONX
118
4409.0000
08:02:50
LONX
125
4408.0000
08:03:32
LONX
12
4407.5000
08:03:38
LONX
100
4407.5000
08:03:41
LONX
137
4407.5000
08:04:14
LONX
8
4406.5000
08:04:25
LONX
123
4406.5000
08:04:40
LONX
64
4405.5000
08:05:58
LONX
40
4405.5000
08:05:59
LONX
49
4408.5000
08:06:11
LONX
200
4411.5000
08:07:46
LONX
220
4411.5000
08:07:46
LONX
160
4411.0000
08:07:46
LONX
166
4410.5000
08:07:46
LONX
119
4410.5000
08:07:46
LONX
117
4410.0000
08:07:47
LONX
17
4410.0000
08:07:47
LONX
144
4409.5000
08:07:48
LONX
91
4409.5000
08:07:50
LONX
67
4406.0000
08:07:55
LONX
121
4408.5000
08:08:04
LONX
72
4408.5000
08:08:04
LONX
150
4407.5000
08:08:05
LONX
130
4414.0000
08:09:09
LONX
280
4415.0000
08:10:00
LONX
72
4413.0000
08:10:05
LONX
72
4411.0000
08:10:18
LONX
133
4412.0000
08:10:27
LONX
202
4410.5000
08:10:41
LONX
72
4410.0000
08:10:43
LONX
166
4410.0000
08:10:44
LONX
100
4410.5000
08:11:10
LONX
230
4412.0000
08:11:51
LONX
140
4412.0000
08:11:51
LONX
144
4411.0000
08:11:55
LONX
186
4411.0000
08:12:20
LONX
166
4410.0000
08:12:20
LONX
94
4409.5000
08:12:23
LONX
100
4409.5000
08:12:29
LONX
31
4409.5000
08:12:29
LONX
72
4407.5000
08:12:41
LONX
190
4408.5000
08:12:45
LONX
184
4409.5000
08:14:00
LONX
168
4414.0000
08:14:58
LONX
93
4417.5000
08:15:43
LONX
52
4417.5000
08:15:43
LONX
265
4417.5000
08:15:48
LONX
181
4417.0000
08:15:57
LONX
91
4417.5000
08:16:13
LONX
250
4418.5000
08:16:28
LONX
145
4418.5000
08:16:28
LONX
97
4418.0000
08:16:39
LONX
165
4417.5000
08:16:52
LONX
145
4416.0000
08:17:33
LONX
218
4417.0000
08:18:42
LONX
218
4417.0000
08:18:42
LONX
160
4417.0000
08:19:11
LONX
220
4416.0000
08:20:55
LONX
143
4416.0000
08:21:05
LONX
152
4415.5000
08:21:52
LONX
95
4414.5000
08:24:46
LONX
100
4414.5000
08:24:46
LONX
165
4414.0000
08:24:50
LONX
166
4414.0000
08:24:50
LONX
108
4414.0000
08:25:30
LONX
46
4414.0000
08:25:30
LONX
44
4414.0000
08:26:30
LONX
175
4413.0000
08:26:41
LONX
100
4412.5000
08:26:45
LONX
230
4414.5000
08:27:18
LONX
200
4414.0000
08:27:18
LONX
161
4414.5000
08:27:18
LONX
27
4414.0000
08:28:20
LONX
150
4414.0000
08:28:20
LONX
213
4417.5000
08:30:05
LONX
155
4419.0000
08:30:16
LONX
149
4419.0000
08:30:16
LONX
113
4421.5000
08:32:20
LONX
85
4421.5000
08:32:20
LONX
2
4421.5000
08:32:20
LONX
29
4419.5000
08:32:35
LONX
68
4418.0000
08:33:45
LONX
79
4418.0000
08:33:45
LONX
52
4419.5000
08:35:21
LONX
133
4419.5000
08:35:23
LONX
161
4418.5000
08:35:49
LONX
102
4418.0000
08:36:32
LONX
102
4418.5000
08:38:07
LONX
185
4420.0000
08:40:40
LONX
156
4420.0000
08:40:40
LONX
69
4419.5000
08:40:57
LONX
159
4419.5000
08:41:11
LONX
27
4419.0000
08:41:15
LONX
185
4419.0000
08:44:33
LONX
155
4419.0000
08:44:33
LONX
185
4419.0000
08:44:33
LONX
230
4418.5000
08:44:53
LONX
173
4418.5000
08:44:53
LONX
150
4420.0000
08:45:31
LONX
100
4418.0000
08:47:20
LONX
94
4418.0000
08:48:23
LONX
94
4419.0000
08:49:41
LONX
155
4417.5000
08:50:04
LONX
60
4417.0000
08:53:14
LONX
105
4417.0000
08:53:14
LONX
11
4417.0000
08:53:32
LONX
79
4416.5000
08:53:32
LONX
100
4416.5000
08:53:49
LONX
21
4416.5000
08:54:01
LONX
178
4417.0000
08:55:35
LONX
82
4417.0000
08:55:35
LONX
100
4416.5000
08:55:39
LONX
81
4416.0000
08:56:18
LONX
66
4416.0000
08:56:36
LONX
190
4417.5000
08:57:43
LONX
155
4417.0000
08:58:46
LONX
155
4418.5000
09:00:14
LONX
13
4419.0000
09:00:41
LONX
73
4419.0000
09:00:41
LONX
227
4420.5000
09:02:32
LONX
196
4420.0000
09:02:53
LONX
155
4419.5000
09:03:20
LONX
174
4419.5000
09:03:20
LONX
231
4418.5000
09:03:34
LONX
20
4418.0000
09:03:39
LONX
100
4418.0000
09:03:44
LONX
75
4418.0000
09:04:04
LONX
45
4418.0000
09:04:19
LONX
100
4419.5000
09:05:50
LONX
26
4419.5000
09:05:59
LONX
64
4419.5000
09:06:16
LONX
162
4419.5000
09:06:16
LONX
240
4419.0000
09:06:22
LONX
160
4419.0000
09:06:22
LONX
210
4418.5000
09:06:30
LONX
155
4421.0000
09:09:20
LONX
175
4420.5000
09:10:11
LONX
13
4420.5000
09:10:11
LONX
150
4420.5000
09:10:11
LONX
163
4420.5000
09:10:18
LONX
163
4420.0000
09:10:35
LONX
3
4420.0000
09:10:35
LONX
155
4419.0000
09:11:31
LONX
157
4418.5000
09:12:09
LONX
153
4416.5000
09:12:51
LONX
10
4417.5000
09:14:13
LONX
45
4417.5000
09:14:13
LONX
12
4417.5000
09:14:13
LONX
174
4417.5000
09:14:13
LONX
32
4417.5000
09:14:19
LONX
32
4417.5000
09:14:19
LONX
12
4417.5000
09:14:19
LONX
16
4417.5000
09:14:19
LONX
14
4417.5000
09:14:19
LONX
16
4417.5000
09:14:19
LONX
12
4417.5000
09:14:19
LONX
6
4417.5000
09:14:19
LONX
184
4416.5000
09:14:21
LONX
46
4416.5000
09:14:24
LONX
195
4417.5000
09:15:35
LONX
225
4419.0000
09:17:41
LONX
99
4418.5000
09:17:51
LONX
214
4419.0000
09:19:23
LONX
250
4419.0000
09:19:23
LONX
186
4418.5000
09:19:27
LONX
180
4418.5000
09:19:27
LONX
102
4418.5000
09:19:27
LONX
46
4418.5000
09:19:27
LONX
165
4418.0000
09:19:27
LONX
180
4417.5000
09:19:27
LONX
167
4417.0000
09:19:28
LONX
67
4416.5000
09:19:42
LONX
14
4416.5000
09:19:42
LONX
86
4416.5000
09:19:47
LONX
6
4416.5000
09:19:51
LONX
79
4416.0000
09:20:02
LONX
15
4416.5000
09:20:25
LONX
134
4417.0000
09:20:32
LONX
135
4416.5000
09:20:42
LONX
156
4417.0000
09:20:42
LONX
68
4416.5000
09:20:51
LONX
16
4416.5000
09:20:55
LONX
63
4416.5000
09:20:55
LONX
81
4416.5000
09:21:25
LONX
92
4416.5000
09:21:52
LONX
100
4417.5000
09:22:11
LONX
100
4417.5000
09:22:22
LONX
55
4417.5000
09:22:22
LONX
196
4417.5000
09:22:22
LONX
196
4417.5000
09:22:22
LONX
167
4417.0000
09:22:31
LONX
158
4417.0000
09:22:31
LONX
5
4418.0000
09:23:41
LONX
175
4418.0000
09:23:41
LONX
170
4418.0000
09:23:41
LONX
175
4417.5000
09:23:52
LONX
42
4417.0000
09:24:12
LONX
100
4417.0000
09:24:22
LONX
165
4417.0000
09:25:00
LONX
170
4417.0000
09:25:22
LONX
166
4417.0000
09:25:35
LONX
100
4418.5000
09:26:43
LONX
56
4418.0000
09:27:11
LONX
112
4418.0000
09:27:11
LONX
250
4419.0000
09:28:53
LONX
41
4418.5000
09:29:03
LONX
16
4418.5000
09:29:03
LONX
100
4418.5000
09:29:12
LONX
63
4418.5000
09:29:23
LONX
185
4418.0000
09:29:31
LONX
100
4418.0000
09:29:43
LONX
9
4417.5000
09:30:33
LONX
142
4417.5000
09:30:45
LONX
165
4417.5000
09:30:53
LONX
212
4418.0000
09:32:43
LONX
166
4418.0000
09:32:43
LONX
165
4417.5000
09:32:53
LONX
98
4416.5000
09:33:13
LONX
100
4417.5000
09:33:23
LONX
168
4417.0000
09:34:27
LONX
165
4417.0000
09:34:33
LONX
165
4416.0000
09:35:09
LONX
180
4416.0000
09:35:09
LONX
166
4416.0000
09:35:09
LONX
188
4414.5000
09:35:29
LONX
220
4415.0000
09:35:33
LONX
250
4415.0000
09:35:33
LONX
300
4415.0000
09:35:33
LONX
200
4414.5000
09:35:33
LONX
150
4414.0000
09:35:43
LONX
16
4414.0000
09:35:43
LONX
155
4414.0000
09:35:47
LONX
320
4414.0000
09:36:04
LONX
100
4414.0000
09:36:23
LONX
190
4413.5000
09:36:43
LONX
87
4413.5000
09:36:43
LONX
243
4414.0000
09:36:53
LONX
100
4413.5000
09:37:03
LONX
370
4414.0000
09:37:24
LONX
260
4414.5000
09:38:27
LONX
250
4414.5000
09:38:27
LONX
298
4414.5000
09:38:30
LONX
70
4414.5000
09:38:30
LONX
155
4414.5000
09:38:34
LONX
203
4414.5000
09:38:34
LONX
72
4414.0000
09:38:41
LONX
115
4414.0000
09:38:50
LONX
100
4414.0000
09:39:15
LONX
170
4414.0000
09:40:05
LONX
167
4413.5000
09:40:14
LONX
167
4413.5000
09:40:14
LONX
295
4414.0000
09:40:29
LONX
360
4414.0000
09:40:29
LONX
170
4414.0000
09:40:29
LONX
245
4414.0000
09:43:07
LONX
284
4414.0000
09:43:35
LONX
36
4415.0000
09:44:04
LONX
72
4415.0000
09:44:04
LONX
72
4415.0000
09:44:05
LONX
86
4415.0000
09:44:05
LONX
15
4415.0000
09:44:30
LONX
49
4415.0000
09:44:30
LONX
60
4415.0000
09:44:30
LONX
280
4415.0000
09:44:30
LONX
25
4415.0000
09:44:30
LONX
180
4414.5000
09:44:46
LONX
325
4415.0000
09:44:46
LONX
162
4414.5000
09:44:47
LONX
94
4414.5000
09:44:48
LONX
44
4414.5000
09:44:48
LONX
21
4415.0000
09:45:11
LONX
284
4415.0000
09:45:11
LONX
66
4415.0000
09:45:11
LONX
6
4415.0000
09:45:13
LONX
338
4416.0000
09:45:19
LONX
270
4416.0000
09:45:19
LONX
276
4416.0000
09:45:19
LONX
54
4416.0000
09:45:19
LONX
543
4416.0000
09:45:19
LONX
70
4416.0000
09:45:19
LONX
344
4416.0000
09:45:20
LONX
260
4416.0000
09:45:20
LONX
270
4416.0000
09:45:20
LONX
41
4416.0000
09:45:24
LONX
270
4416.0000
09:45:24
LONX
157
4415.0000
09:46:21
LONX
250
4415.5000
09:47:15
LONX
75
4415.5000
09:47:16
LONX
215
4416.5000
09:48:13
LONX
220
4416.5000
09:48:13
LONX
320
4416.0000
09:48:24
LONX
173
4416.0000
09:48:24
LONX
78
4415.5000
09:49:03
LONX
179
4415.5000
09:49:03
LONX
189
4415.5000
09:49:04
LONX
143
4415.5000
09:49:07
LONX
277
4415.0000
09:50:19
LONX
202
4415.0000
09:50:51
LONX
173
4415.0000
09:50:51
LONX
45
4414.5000
09:50:53
LONX
114
4414.5000
09:50:53
LONX
6
4414.5000
09:50:58
LONX
36
4414.5000
09:50:58
LONX
176
4415.0000
09:51:39
LONX
202
4414.5000
09:51:54
LONX
39
4416.0000
09:53:15
LONX
20
4416.0000
09:53:28
LONX
36
4416.0000
09:53:28
LONX
122
4418.0000
09:54:08
LONX
208
4418.0000
09:54:08
LONX
29
4418.0000
09:54:23
LONX
361
4418.0000
09:54:23
LONX
250
4418.0000
09:54:24
LONX
300
4418.0000
09:54:26
LONX
250
4418.5000
09:54:43
LONX
250
4418.5000
09:54:49
LONX
187
4418.5000
09:54:57
LONX
255
4418.5000
09:55:39
LONX
100
4417.5000
09:56:15
LONX
4
4418.0000
09:56:24
LONX
239
4418.5000
09:56:55
LONX
234
4418.5000
09:56:55
LONX
147
4418.5000
09:56:55
LONX
295
4418.5000
09:57:30
LONX
226
4418.5000
09:57:44
LONX
4
4418.0000
09:58:13
LONX
306
4418.0000
09:58:13
LONX
248
4418.0000
09:58:51
LONX
380
4419.0000
09:59:05
LONX
100
4418.5000
09:59:15
LONX
130
4418.5000
09:59:17
LONX
275
4418.0000
09:59:21
LONX
188
4418.0000
09:59:21
LONX
178
4418.0000
09:59:43
LONX
193
4418.0000
09:59:43
LONX
132
4417.0000
10:00:06
LONX
97
4417.5000
10:02:07
LONX
98
4417.5000
10:02:47
LONX
15
4417.0000
10:02:54
LONX
155
4417.0000
10:02:54
LONX
23
4416.5000
10:03:06
LONX
100
4416.5000
10:03:16
LONX
67
4416.5000
10:03:36
LONX
10
4416.5000
10:03:46
LONX
100
4416.5000
10:04:06
LONX
100
4416.5000
10:04:26
LONX
18
4416.5000
10:04:28
LONX
38
4416.5000
10:05:02
LONX
250
4418.5000
10:05:36
LONX
380
4418.5000
10:05:36
LONX
100
4418.0000
10:06:06
LONX
100
4418.0000
10:06:17
LONX
20
4418.0000
10:06:37
LONX
250
4418.5000
10:06:55
LONX
182
4418.5000
10:06:55
LONX
170
4418.0000
10:07:01
LONX
59
4418.0000
10:07:01
LONX
140
4418.0000
10:07:01
LONX
185
4417.5000
10:07:16
LONX
180
4417.0000
10:07:59
LONX
215
4416.5000
10:09:46
LONX
300
4417.5000
10:10:13
LONX
295
4417.5000
10:10:13
LONX
250
4417.5000
10:10:13
LONX
132
4417.0000
10:10:13
LONX
158
4417.0000
10:10:13
LONX
92
4417.5000
10:10:44
LONX
201
4417.5000
10:10:44
LONX
76
4417.5000
10:10:49
LONX
201
4417.5000
10:10:49
LONX
9
4417.5000
10:10:49
LONX
290
4417.0000
10:11:08
LONX
62
4417.5000
10:11:08
LONX
78
4417.0000
10:11:08
LONX
50
4417.0000
10:11:08
LONX
144
4416.5000
10:11:08
LONX
266
4416.5000
10:11:45
LONX
176
4416.5000
10:11:57
LONX
204
4416.5000
10:12:26
LONX
185
4416.0000
10:12:47
LONX
133
4417.0000
10:13:58
LONX
57
4417.0000
10:14:21
LONX
186
4417.0000
10:14:21
LONX
54
4417.0000
10:14:21
LONX
25
4417.0000
10:14:26
LONX
68
4417.5000
10:15:00
LONX
177
4418.0000
10:15:41
LONX
244
4418.0000
10:15:41
LONX
202
4420.0000
10:16:29
LONX
232
4419.0000
10:16:42
LONX
47
4418.5000
10:17:22
LONX
225
4419.0000
10:17:29
LONX
95
4419.0000
10:17:35
LONX
92
4419.0000
10:17:35
LONX
200
4419.0000
10:17:35
LONX
2
4418.5000
10:17:55
LONX
168
4418.5000
10:17:55
LONX
310
4420.0000
10:18:09
LONX
265
4420.0000
10:18:16
LONX
171
4420.0000
10:18:16
LONX
181
4420.0000
10:18:16
LONX
109
4420.0000
10:18:32
LONX
250
4420.0000
10:18:32
LONX
209
4419.5000
10:18:32
LONX
85
4419.5000
10:18:48
LONX
46
4419.5000
10:18:49
LONX
225
4419.5000
10:20:48
LONX
280
4421.0000
10:21:57
LONX
340
4420.5000
10:22:03
LONX
275
4420.0000
10:22:06
LONX
200
4419.5000
10:22:54
LONX
112
4419.5000
10:22:54
LONX
250
4419.5000
10:22:54
LONX
198
4419.0000
10:22:54
LONX
17
4419.0000
10:22:57
LONX
195
4418.5000
10:22:57
LONX
77
4418.5000
10:23:02
LONX
49
4418.0000
10:23:03
LONX
86
4418.0000
10:23:04
LONX
55
4418.0000
10:23:04
LONX
82
4419.5000
10:25:29
LONX
238
4419.5000
10:25:29
LONX
250
4419.5000
10:25:29
LONX
79
4419.5000
10:25:29
LONX
186
4419.0000
10:25:33
LONX
62
4419.0000
10:25:33
LONX
127
4418.5000
10:26:12
LONX
272
4418.5000
10:26:24
LONX
1
4418.5000
10:26:24
LONX
77
4419.0000
10:27:13
LONX
183
4419.0000
10:27:17
LONX
161
4418.0000
10:28:04
LONX
175
4418.0000
10:28:10
LONX
16
4418.0000
10:28:13
LONX
98
4418.0000
10:28:13
LONX
62
4418.0000
10:28:13
LONX
109
4417.0000
10:28:44
LONX
18
4417.0000
10:28:44
LONX
75
4417.0000
10:28:44
LONX
14
4416.0000
10:30:15
LONX
58
4417.5000
10:32:06
LONX
85
4417.5000
10:32:06
LONX
187
4417.5000
10:32:06
LONX
252
4417.5000
10:32:06
LONX
158
4417.5000
10:32:06
LONX
123
4417.5000
10:32:08
LONX
97
4417.5000
10:32:20
LONX
31
4419.0000
10:34:03
LONX
62
4420.0000
10:34:19
LONX
298
4420.0000
10:34:19
LONX
65
4420.0000
10:34:25
LONX
114
4420.0000
10:34:25
LONX
65
4420.0000
10:34:30
LONX
78
4420.0000
10:34:30
LONX
62
4420.0000
10:35:04
LONX
122
4420.0000
10:35:04
LONX
250
4420.0000
10:35:04
LONX
89
4419.5000
10:35:05
LONX
165
4419.5000
10:35:34
LONX
177
4419.5000
10:35:34
LONX
71
4419.5000
10:35:34
LONX
111
4419.5000
10:35:34
LONX
150
4419.0000
10:35:39
LONX
61
4419.0000
10:35:39
LONX
35
4420.0000
10:37:25
LONX
193
4420.0000
10:37:48
LONX
40
4420.0000
10:37:48
LONX
270
4420.0000
10:37:48
LONX
57
4420.0000
10:38:04
LONX
71
4420.0000
10:38:04
LONX
118
4420.0000
10:38:04
LONX
176
4419.0000
10:39:41
LONX
78
4418.5000
10:39:50
LONX
28
4419.0000
10:39:51
LONX
200
4419.0000
10:40:12
LONX
16
4419.0000
10:40:34
LONX
123
4419.0000
10:41:35
LONX
211
4419.0000
10:41:47
LONX
204
4419.0000
10:41:47
LONX
294
4418.5000
10:41:47
LONX
46
4418.5000
10:41:47
LONX
125
4417.5000
10:41:48
LONX
41
4417.5000
10:41:53
LONX
134
4417.0000
10:41:53
LONX
105
4417.0000
10:42:16
LONX
230
4418.0000
10:42:31
LONX
67
4418.0000
10:42:31
LONX
250
4418.0000
10:42:31
LONX
181
4418.0000
10:42:31
LONX
124
4417.5000
10:42:32
LONX
68
4417.5000
10:43:31
LONX
87
4417.5000
10:43:31
LONX
53
4417.0000
10:43:35
LONX
143
4417.0000
10:43:35
LONX
41
4416.5000
10:43:37
LONX
300
4418.5000
10:45:01
LONX
50
4418.5000
10:45:01
LONX
480
4418.5000
10:45:01
LONX
168
4419.5000
10:48:10
LONX
83
4420.5000
10:50:26
LONX
22
4420.5000
10:50:26
LONX
115
4420.5000
10:50:43
LONX
190
4420.5000
10:50:53
LONX
286
4420.0000
10:50:57
LONX
46
4420.5000
10:51:23
LONX
134
4420.5000
10:51:23
LONX
275
4420.5000
10:51:23
LONX
61
4420.5000
10:51:23
LONX
34
4420.0000
10:51:23
LONX
42
4420.5000
10:51:39
LONX
400
4421.5000
10:52:15
LONX
72
4421.5000
10:52:15
LONX
250
4421.5000
10:52:15
LONX
201
4421.5000
10:52:15
LONX
220
4421.0000
10:52:15
LONX
168
4420.5000
10:52:19
LONX
171
4420.0000
10:52:19
LONX
185
4419.5000
10:52:21
LONX
214
4419.0000
10:52:22
LONX
172
4418.5000
10:53:21
LONX
43
4420.5000
10:53:43
LONX
187
4420.5000
10:53:43
LONX
143
4420.0000
10:53:44
LONX
217
4420.0000
10:53:44
LONX
74
4420.0000
10:55:28
LONX
72
4420.0000
10:55:30
LONX
74
4420.0000
10:55:30
LONX
10
4420.0000
10:55:39
LONX
205
4420.0000
10:59:13
LONX
242
4420.0000
10:59:13
LONX
69
4420.0000
10:59:13
LONX
72
4420.0000
10:59:13
LONX
47
4419.5000
10:59:19
LONX
153
4419.5000
10:59:20
LONX
77
4419.0000
10:59:20
LONX
48
4419.0000
11:00:02
LONX
93
4419.0000
11:00:02
LONX
200
4419.0000
11:00:02
LONX
182
4419.0000
11:00:02
LONX
172
4418.5000
11:00:13
LONX
42
4418.5000
11:00:13
LONX
170
4418.5000
11:00:13
LONX
113
4418.5000
11:00:19
LONX
23
4418.5000
11:00:19
LONX
198
4418.0000
11:00:36
LONX
71
4417.5000
11:01:39
LONX
168
4418.5000
11:02:51
LONX
88
4418.5000
11:02:51
LONX
59
4418.5000
11:02:56
LONX
75
4418.5000
11:02:56
LONX
72
4418.5000
11:03:00
LONX
116
4418.5000
11:03:00
LONX
220
4418.0000
11:03:45
LONX
175
4418.5000
11:04:46
LONX
191
4418.0000
11:04:46
LONX
164
4418.5000
11:04:51
LONX
60
4418.5000
11:05:40
LONX
181
4418.5000
11:05:40
LONX
101
4418.5000
11:05:40
LONX
175
4418.0000
11:05:43
LONX
102
4417.5000
11:06:09
LONX
150
4418.5000
11:08:13
LONX
49
4418.5000
11:08:13
LONX
40
4418.5000
11:08:13
LONX
230
4418.0000
11:08:15
LONX
242
4417.5000
11:08:15
LONX
136
4417.5000
11:08:17
LONX
93
4417.5000
11:08:18
LONX
350
4417.0000
11:08:32
LONX
273
4417.0000
11:08:32
LONX
250
4417.0000
11:08:32
LONX
408
4417.0000
11:08:32
LONX
92
4416.5000
11:08:32
LONX
74
4416.5000
11:08:32
LONX
107
4416.0000
11:08:34
LONX
223
4416.0000
11:08:34
LONX
57
4415.5000
11:08:35
LONX
275
4415.0000
11:08:36
LONX
24
4415.0000
11:08:36
LONX
187
4415.0000
11:08:36
LONX
182
4415.0000
11:08:36
LONX
182
4417.0000
11:10:24
LONX
10
4416.0000
11:10:45
LONX
68
4417.0000
11:11:33
LONX
76
4417.0000
11:11:34
LONX
81
4419.5000
11:13:57
LONX
94
4419.5000
11:14:10
LONX
201
4419.5000
11:14:10
LONX
182
4419.5000
11:14:21
LONX
180
4419.5000
11:14:21
LONX
65
4419.0000
11:14:41
LONX
131
4419.0000
11:14:41
LONX
167
4418.5000
11:15:03
LONX
261
4418.5000
11:15:05
LONX
19
4418.5000
11:15:05
LONX
28
4418.0000
11:15:26
LONX
176
4418.0000
11:15:26
LONX
60
4418.0000
11:15:26
LONX
102
4418.0000
11:15:26
LONX
24
4418.0000
11:15:26
LONX
86
4417.5000
11:15:30
LONX
102
4417.5000
11:15:40
LONX
2
4417.5000
11:15:40
LONX
200
4417.5000
11:17:05
LONX
212
4417.5000
11:17:05
LONX
171
4417.5000
11:17:05
LONX
185
4417.0000
11:17:24
LONX
182
4417.0000
11:17:24
LONX
113
4417.5000
11:17:32
LONX
150
4417.5000
11:18:56
LONX
80
4416.5000
11:18:58
LONX
127
4415.5000
11:19:17
LONX
200
4414.5000
11:19:45
LONX
169
4414.5000
11:21:39
LONX
81
4415.0000
11:21:39
LONX
162
4415.0000
11:21:39
LONX
5
4415.5000
11:22:32
LONX
95
4415.5000
11:22:32
LONX
250
4417.0000
11:25:52
LONX
99
4416.0000
11:26:04
LONX
131
4416.0000
11:26:19
LONX
206
4417.0000
11:27:40
LONX
86
4417.0000
11:27:41
LONX
86
4417.0000
11:27:43
LONX
22
4417.0000
11:28:22
LONX
80
4416.5000
11:28:47
LONX
114
4416.5000
11:28:47
LONX
62
4416.5000
11:28:47
LONX
255
4416.0000
11:28:47
LONX
173
4416.0000
11:28:47
LONX
91
4416.0000
11:28:53
LONX
95
4416.0000
11:28:53
LONX
37
4416.0000
11:28:54
LONX
76
4416.0000
11:28:54
LONX
17
4416.0000
11:28:55
LONX
24
4416.0000
11:28:55
LONX
5
4418.0000
11:29:22
LONX
250
4418.5000
11:29:42
LONX
300
4418.5000
11:29:42
LONX
101
4418.0000
11:29:44
LONX
122
4418.0000
11:29:51
LONX
112
4418.0000
11:29:58
LONX
253
4418.0000
11:29:58
LONX
171
4418.0000
11:30:01
LONX
86
4417.5000
11:30:02
LONX
235
4418.0000
11:30:50
LONX
172
4418.0000
11:30:53
LONX
91
4417.5000
11:30:54
LONX
39
4417.5000
11:31:16
LONX
182
4417.5000
11:31:44
LONX
15
4417.0000
11:31:54
LONX
285
4417.0000
11:31:54
LONX
7
4416.5000
11:32:20
LONX
175
4416.5000
11:32:20
LONX
89
4417.0000
11:33:55
LONX
154
4419.5000
11:35:53
LONX
96
4419.5000
11:35:53
LONX
56
4419.5000
11:35:53
LONX
184
4419.5000
11:35:53
LONX
152
4419.0000
11:35:53
LONX
6
4418.5000
11:35:57
LONX
27
4418.0000
11:36:04
LONX
144
4418.0000
11:36:04
LONX
280
4418.5000
11:36:08
LONX
102
4418.5000
11:38:27
LONX
15
4418.5000
11:39:47
LONX
280
4418.5000
11:40:08
LONX
199
4418.0000
11:40:24
LONX
99
4417.5000
11:40:44
LONX
129
4417.5000
11:41:59
LONX
174
4417.5000
11:41:59
LONX
174
4417.5000
11:41:59
LONX
180
4417.0000
11:42:29
LONX
4
4418.0000
11:45:18
LONX
284
4417.5000
11:45:36
LONX
16
4417.5000
11:45:39
LONX
102
4417.5000
11:46:16
LONX
158
4417.5000
11:46:16
LONX
100
4417.0000
11:46:26
LONX
172
4417.5000
11:46:58
LONX
2
4417.5000
11:46:58
LONX
105
4417.0000
11:47:00
LONX
174
4416.5000
11:47:08
LONX
100
4416.0000
11:47:26
LONX
84
4416.0000
11:47:40
LONX
169
4416.0000
11:47:44
LONX
188
4415.5000
11:48:30
LONX
100
4415.5000
11:49:17
LONX
70
4415.5000
11:49:26
LONX
170
4415.0000
11:49:47
LONX
139
4414.0000
11:49:47
LONX
35
4414.0000
11:49:47
LONX
179
4414.0000
11:49:47
LONX
35
4414.5000
11:50:27
LONX
380
4414.5000
11:50:27
LONX
65
4414.0000
11:50:37
LONX
178
4414.0000
11:50:44
LONX
72
4414.0000
11:51:03
LONX
76
4414.0000
11:51:03
LONX
47
4414.0000
11:51:03
LONX
77
4414.0000
11:51:03
LONX
168
4416.0000
11:53:02
LONX
27
4416.0000
11:53:02
LONX
250
4416.0000
11:53:02
LONX
96
4415.5000
11:53:17
LONX
100
4415.0000
11:54:08
LONX
89
4415.0000
11:55:07
LONX
91
4415.0000
11:55:28
LONX
19
4415.0000
11:56:40
LONX
171
4415.0000
11:56:40
LONX
190
4415.0000
11:56:56
LONX
62
4414.5000
11:57:59
LONX
113
4414.5000
11:57:59
LONX
140
4414.0000
11:58:43
LONX
117
4414.0000
11:58:43
LONX
236
4414.0000
11:58:55
LONX
64
4414.0000
11:58:55
LONX
48
4414.0000
11:58:56
LONX
24
4414.0000
11:58:56
LONX
100
4413.5000
11:58:58
LONX
97
4413.5000
11:59:06
LONX
45
4413.5000
11:59:07
LONX
49
4413.5000
11:59:07
LONX
189
4413.5000
11:59:07
LONX
200
4413.0000
11:59:08
LONX
330
4412.5000
11:59:08
LONX
300
4413.5000
11:59:11
LONX
49
4414.5000
11:59:13
LONX
151
4414.5000
11:59:13
LONX
257
4414.5000
11:59:13
LONX
400
4414.5000
11:59:13
LONX
119
4414.0000
11:59:13
LONX
131
4414.0000
11:59:14
LONX
132
4414.0000
11:59:14
LONX
68
4414.0000
11:59:15
LONX
50
4414.5000
11:59:15
LONX
10
4414.5000
11:59:15
LONX
122
4414.5000
11:59:15
LONX
120
4414.5000
11:59:15
LONX
118
4414.5000
11:59:15
LONX
73
4414.0000
11:59:17
LONX
339
4415.0000
11:59:18
LONX
113
4414.0000
11:59:19
LONX
84
4414.0000
11:59:19
LONX
32
4414.0000
11:59:20
LONX
144
4414.0000
11:59:20
LONX
124
4414.0000
11:59:20
LONX
85
4414.0000
11:59:23
LONX
124
4414.0000
11:59:24
LONX
40
4414.0000
11:59:25
LONX
206
4413.5000
11:59:28
LONX
50
4414.0000
11:59:28
LONX
250
4414.0000
11:59:28
LONX
202
4414.0000
11:59:28
LONX
218
4415.5000
11:59:59
LONX
212
4415.5000
11:59:59
LONX
35
4417.0000
12:02:19
LONX
106
4415.5000
12:02:20
LONX
104
4415.5000
12:02:23
LONX
225
4415.5000
12:02:28
LONX
84
4415.0000
12:02:29
LONX
91
4415.0000
12:02:29
LONX
210
4414.5000
12:03:27
LONX
290
4414.5000
12:03:27
LONX
182
4414.5000
12:03:27
LONX
100
4414.0000
12:03:28
LONX
100
4414.5000
12:03:44
LONX
75
4414.5000
12:03:44
LONX
93
4414.0000
12:03:50
LONX
77
4414.0000
12:04:10
LONX
182
4414.0000
12:04:10
LONX
213
4413.5000
12:04:10
LONX
275
4413.5000
12:04:15
LONX
98
4414.5000
12:04:19
LONX
82
4414.5000
12:04:20
LONX
210
4414.5000
12:04:20
LONX
450
4414.5000
12:04:20
LONX
122
4414.5000
12:04:23
LONX
98
4414.5000
12:04:48
LONX
200
4414.5000
12:04:48
LONX
85
4414.5000
12:04:48
LONX
230
4414.5000
12:04:48
LONX
55
4414.0000
12:05:04
LONX
132
4414.0000
12:05:04
LONX
117
4413.0000
12:05:08
LONX
81
4413.0000
12:05:10
LONX
168
4413.0000
12:06:02
LONX
186
4412.5000
12:06:16
LONX
92
4411.5000
12:06:58
LONX
83
4411.5000
12:06:58
LONX
100
4414.0000
12:08:41
LONX
200
4414.5000
12:08:50
LONX
200
4414.5000
12:08:50
LONX
100
4414.0000
12:08:50
LONX
100
4414.0000
12:09:00
LONX
30
4414.0000
12:09:11
LONX
77
4415.0000
12:09:14
LONX
76
4415.0000
12:09:14
LONX
50
4415.0000
12:09:14
LONX
100
4415.0000
12:09:20
LONX
195
4415.0000
12:09:20
LONX
95
4415.0000
12:09:31
LONX
137
4415.0000
12:09:31
LONX
61
4415.0000
12:09:31
LONX
84
4415.0000
12:09:31
LONX
270
4415.0000
12:11:59
LONX
80
4414.5000
12:13:31
LONX
416
4414.5000
12:13:31
LONX
200
4414.0000
12:13:37
LONX
5
4414.0000
12:13:37
LONX
6
4414.0000
12:17:16
LONX
295
4415.5000
12:18:27
LONX
206
4415.0000
12:20:00
LONX
59
4415.0000
12:20:50
LONX
229
4414.5000
12:21:02
LONX
36
4414.5000
12:21:02
LONX
410
4416.0000
12:26:41
LONX
250
4416.0000
12:26:44
LONX
164
4416.0000
12:26:44
LONX
148
4415.5000
12:26:44
LONX
97
4415.5000
12:27:54
LONX
118
4418.0000
12:28:47
LONX
114
4418.0000
12:28:47
LONX
72
4418.0000
12:28:52
LONX
250
4418.0000
12:28:52
LONX
170
4418.0000
12:30:23
LONX
200
4418.0000
12:30:23
LONX
186
4417.5000
12:30:28
LONX
78
4417.5000
12:30:44
LONX
210
4417.0000
12:31:25
LONX
167
4416.5000
12:31:25
LONX
169
4417.0000
12:31:25
LONX
205
4416.0000
12:31:31
LONX
162
4416.0000
12:31:31
LONX
14
4416.0000
12:34:20
LONX
168
4416.0000
12:34:20
LONX
37
4416.0000
12:35:04
LONX
102
4416.0000
12:35:04
LONX
43
4416.0000
12:35:04
LONX
102
4419.0000
12:41:42
LONX
99
4419.0000
12:41:42
LONX
250
4419.0000
12:41:42
LONX
180
4419.0000
12:41:42
LONX
183
4418.5000
12:41:45
LONX
233
4418.0000
12:41:45
LONX
175
4417.5000
12:42:17
LONX
245
4418.0000
12:42:17
LONX
277
4418.0000
12:42:17
LONX
68
4417.5000
12:43:09
LONX
200
4417.0000
12:43:20
LONX
109
4416.5000
12:43:25
LONX
180
4416.0000
12:43:25
LONX
35
4416.0000
12:43:31
LONX
76
4416.0000
12:43:31
LONX
118
4416.0000
12:43:31
LONX
70
4416.0000
12:43:34
LONX
132
4416.0000
12:43:34
LONX
144
4416.0000
12:43:34
LONX
201
4415.5000
12:43:36
LONX
19
4415.5000
12:43:36
LONX
16
4415.5000
12:43:40
LONX
78
4416.0000
12:44:10
LONX
202
4416.0000
12:44:10
LONX
71
4417.0000
12:47:11
LONX
198
4417.0000
12:47:11
LONX
34
4417.0000
12:47:17
LONX
152
4417.0000
12:47:17
LONX
177
4417.5000
12:48:07
LONX
172
4418.0000
12:50:01
LONX
76
4418.0000
12:50:01
LONX
181
4417.5000
12:50:44
LONX
54
4419.5000
12:51:40
LONX
100
4420.0000
12:51:45
LONX
25
4420.0000
12:51:45
LONX
125
4420.0000
12:52:11
LONX
134
4420.0000
12:52:11
LONX
105
4420.0000
12:52:11
LONX
200
4419.5000
12:52:20
LONX
172
4419.5000
12:52:20
LONX
200
4418.5000
12:52:36
LONX
116
4418.0000
12:53:21
LONX
173
4418.0000
12:53:21
LONX
176
4419.5000
12:53:47
LONX
134
4419.5000
12:53:47
LONX
176
4418.5000
12:54:48
LONX
22
4417.5000
12:55:09
LONX
179
4417.5000
12:55:09
LONX
61
4421.0000
13:00:22
LONX
59
4421.0000
13:00:22
LONX
180
4420.5000
13:00:36
LONX
209
4420.5000
13:00:36
LONX
340
4420.0000
13:00:49
LONX
182
4420.0000
13:00:49
LONX
184
4419.0000
13:01:10
LONX
215
4420.5000
13:03:32
LONX
255
4421.0000
13:03:49
LONX
182
4421.0000
13:03:49
LONX
5
4421.0000
13:03:53
LONX
178
4421.0000
13:03:53
LONX
80
4421.0000
13:03:57
LONX
261
4421.0000
13:05:00
LONX
184
4420.0000
13:05:29
LONX
180
4420.0000
13:05:48
LONX
275
4423.5000
13:12:30
LONX
360
4424.0000
13:13:45
LONX
250
4424.0000
13:13:48
LONX
250
4424.5000
13:16:08
LONX
100
4424.5000
13:16:08
LONX
76
4424.5000
13:16:15
LONX
185
4424.5000
13:16:15
LONX
310
4424.0000
13:16:15
LONX
171
4424.0000
13:16:35
LONX
173
4424.0000
13:16:35
LONX
285
4423.5000
13:16:36
LONX
287
4423.5000
13:17:52
LONX
211
4423.5000
13:17:52
LONX
230
4423.5000
13:17:52
LONX
156
4423.0000
13:18:05
LONX
2
4423.5000
13:19:03
LONX
23
4423.5000
13:19:42
LONX
169
4423.5000
13:19:42
LONX
167
4422.5000
13:19:42
LONX
33
4422.5000
13:20:07
LONX
162
4422.5000
13:20:07
LONX
66
4423.5000
13:21:35
LONX
35
4426.5000
13:22:24
LONX
24
4426.0000
13:22:51
LONX
118
4426.0000
13:22:51
LONX
87
4426.0000
13:22:51
LONX
59
4426.0000
13:22:51
LONX
136
4426.0000
13:22:51
LONX
64
4426.5000
13:23:28
LONX
31
4426.5000
13:23:28
LONX
118
4426.5000
13:23:37
LONX
68
4426.5000
13:23:37
LONX
50
4426.5000
13:23:47
LONX
132
4426.5000
13:23:47
LONX
185
4425.5000
13:24:48
LONX
42
4425.5000
13:25:25
LONX
178
4425.5000
13:25:25
LONX
2
4425.5000
13:25:25
LONX
187
4424.5000
13:26:18
LONX
220
4425.0000
13:28:52
LONX
228
4424.5000
13:28:52
LONX
151
4424.5000
13:29:29
LONX
181
4424.5000
13:29:29
LONX
250
4424.5000
13:29:33
LONX
70
4424.5000
13:29:33
LONX
1
4424.5000
13:29:33
LONX
182
4424.0000
13:30:40
LONX
101
4425.0000
13:33:17
LONX
58
4425.0000
13:33:17
LONX
203
4425.0000
13:34:00
LONX
210
4424.0000
13:34:17
LONX
73
4424.0000
13:34:17
LONX
237
4423.5000
13:34:49
LONX
53
4425.0000
13:37:00
LONX
390
4426.0000
13:38:07
LONX
75
4426.5000
13:38:37
LONX
7
4426.5000
13:38:37
LONX
75
4427.0000
13:38:39
LONX
56
4427.0000
13:38:39
LONX
80
4427.5000
13:39:21
LONX
3
4428.0000
13:39:23
LONX
350
4428.0000
13:39:27
LONX
250
4428.0000
13:39:27
LONX
185
4428.0000
13:39:27
LONX
297
4427.5000
13:39:29
LONX
13
4427.5000
13:39:33
LONX
250
4428.0000
13:40:11
LONX
260
4428.0000
13:40:11
LONX
171
4428.0000
13:40:15
LONX
286
4428.0000
13:40:15
LONX
151
4428.0000
13:40:25
LONX
286
4428.0000
13:40:25
LONX
77
4428.0000
13:40:25
LONX
183
4427.5000
13:40:28
LONX
68
4427.5000
13:40:32
LONX
146
4427.0000
13:41:08
LONX
61
4427.0000
13:42:07
LONX
195
4427.0000
13:42:07
LONX
170
4426.5000
13:42:31
LONX
112
4426.5000
13:42:31
LONX
62
4426.5000
13:42:31
LONX
36
4426.5000
13:42:31
LONX
138
4426.5000
13:42:31
LONX
42
4425.0000
13:43:34
LONX
102
4425.0000
13:43:34
LONX
85
4425.0000
13:43:34
LONX
22
4425.5000
13:44:14
LONX
203
4425.5000
13:44:14
LONX
174
4426.0000
13:45:03
LONX
31
4425.5000
13:47:36
LONX
179
4425.5000
13:47:36
LONX
70
4425.5000
13:47:36
LONX
181
4426.0000
13:48:15
LONX
38
4426.0000
13:48:15
LONX
170
4425.5000
13:49:25
LONX
104
4425.5000
13:49:27
LONX
71
4425.5000
13:49:27
LONX
208
4426.0000
13:49:43
LONX
68
4426.0000
13:50:00
LONX
250
4426.0000
13:50:00
LONX
100
4426.0000
13:50:00
LONX
18
4425.5000
13:50:01
LONX
252
4425.5000
13:51:55
LONX
48
4425.5000
13:51:55
LONX
250
4425.5000
13:51:55
LONX
157
4424.5000
13:55:04
LONX
186
4424.5000
13:55:52
LONX
167
4423.5000
13:57:27
LONX
137
4423.5000
13:57:30
LONX
138
4423.5000
13:57:30
LONX
185
4424.5000
13:58:52
LONX
198
4425.0000
13:58:52
LONX
227
4425.0000
13:59:22
LONX
132
4424.5000
13:59:28
LONX
88
4424.5000
13:59:28
LONX
187
4424.5000
13:59:43
LONX
114
4424.5000
13:59:54
LONX
99
4424.5000
13:59:54
LONX
186
4424.0000
14:00:02
LONX
168
4423.5000
14:00:22
LONX
34
4423.0000
14:01:14
LONX
73
4423.0000
14:01:14
LONX
320
4424.0000
14:03:28
LONX
58
4423.5000
14:03:28
LONX
162
4423.5000
14:03:29
LONX
47
4423.5000
14:03:35
LONX
72
4423.5000
14:03:35
LONX
51
4424.0000
14:04:29
LONX
133
4424.0000
14:04:29
LONX
250
4424.0000
14:05:10
LONX
209
4424.0000
14:05:10
LONX
221
4424.0000
14:05:18
LONX
231
4424.0000
14:05:18
LONX
198
4423.5000
14:05:44
LONX
207
4423.5000
14:05:44
LONX
17
4423.5000
14:05:44
LONX
200
4422.0000
14:07:09
LONX
65
4422.0000
14:07:09
LONX
83
4422.0000
14:07:09
LONX
66
4422.0000
14:07:09
LONX
100
4422.0000
14:07:09
LONX
95
4422.0000
14:09:22
LONX
135
4422.0000
14:09:22
LONX
7
4423.0000
14:11:32
LONX
41
4423.0000
14:12:14
LONX
259
4423.0000
14:12:14
LONX
3
4423.0000
14:12:14
LONX
154
4422.5000
14:12:16
LONX
135
4422.5000
14:12:17
LONX
41
4422.5000
14:12:50
LONX
129
4422.5000
14:13:40
LONX
95
4422.5000
14:13:40
LONX
185
4423.0000
14:15:09
LONX
290
4423.0000
14:16:43
LONX
87
4423.0000
14:16:43
LONX
200
4423.0000
14:16:43
LONX
72
4423.0000
14:17:00
LONX
133
4423.0000
14:17:00
LONX
23
4422.5000
14:17:52
LONX
167
4422.5000
14:18:13
LONX
68
4423.0000
14:18:48
LONX
73
4423.0000
14:18:48
LONX
74
4424.0000
14:20:13
LONX
73
4424.0000
14:20:16
LONX
257
4424.0000
14:20:16
LONX
170
4424.5000
14:20:45
LONX
76
4424.5000
14:20:56
LONX
92
4424.5000
14:20:56
LONX
72
4425.5000
14:21:52
LONX
275
4425.0000
14:22:08
LONX
5
4425.0000
14:22:08
LONX
104
4425.0000
14:22:08
LONX
340
4425.0000
14:22:08
LONX
132
4425.0000
14:22:13
LONX
8
4425.0000
14:22:13
LONX
64
4424.5000
14:22:23
LONX
100
4424.5000
14:22:23
LONX
193
4424.0000
14:22:24
LONX
76
4426.0000
14:22:46
LONX
120
4426.0000
14:22:46
LONX
65
4426.0000
14:23:17
LONX
136
4426.0000
14:23:17
LONX
72
4425.5000
14:24:30
LONX
113
4425.5000
14:24:38
LONX
138
4425.5000
14:24:43
LONX
101
4425.5000
14:24:43
LONX
62
4425.0000
14:25:00
LONX
70
4425.0000
14:25:00
LONX
174
4424.5000
14:25:06
LONX
5
4424.0000
14:25:10
LONX
165
4424.0000
14:25:23
LONX
59
4424.5000
14:26:34
LONX
141
4424.5000
14:26:34
LONX
53
4427.0000
14:28:31
LONX
54
4427.0000
14:28:46
LONX
194
4427.0000
14:28:46
LONX
212
4427.0000
14:29:00
LONX
72
4427.0000
14:29:00
LONX
260
4427.0000
14:29:00
LONX
183
4427.5000
14:29:54
LONX
54
4427.0000
14:30:01
LONX
119
4427.0000
14:30:01
LONX
31
4427.0000
14:30:05
LONX
167
4427.0000
14:30:05
LONX
182
4427.0000
14:30:09
LONX
73
4426.5000
14:30:21
LONX
320
4426.5000
14:30:21
LONX
66
4426.5000
14:30:25
LONX
280
4426.5000
14:30:25
LONX
250
4426.0000
14:30:42
LONX
72
4426.0000
14:30:42
LONX
55
4426.0000
14:30:42
LONX
191
4425.0000
14:30:45
LONX
203
4428.0000
14:32:33
LONX
43
4428.0000
14:32:35
LONX
54
4428.0000
14:32:48
LONX
86
4428.0000
14:32:48
LONX
58
4427.5000
14:32:56
LONX
250
4427.5000
14:32:56
LONX
58
4427.5000
14:32:56
LONX
250
4427.5000
14:32:56
LONX
58
4427.5000
14:32:58
LONX
250
4427.5000
14:32:58
LONX
233
4427.5000
14:32:58
LONX
300
4427.5000
14:32:59
LONX
87
4427.5000
14:32:59
LONX
250
4427.5000
14:32:59
LONX
16
4427.5000
14:32:59
LONX
18
4427.5000
14:32:59
LONX
58
4428.5000
14:33:15
LONX
250
4428.5000
14:33:15
LONX
86
4428.5000
14:33:15
LONX
223
4428.5000
14:33:15
LONX
78
4428.5000
14:33:19
LONX
58
4428.5000
14:33:19
LONX
204
4431.0000
14:34:23
LONX
44
4431.0000
14:34:28
LONX
62
4431.0000
14:34:28
LONX
250
4431.0000
14:34:28
LONX
72
4430.0000
14:34:49
LONX
100
4430.5000
14:35:14
LONX
207
4430.5000
14:35:14
LONX
169
4430.0000
14:35:21
LONX
50
4433.0000
14:37:15
LONX
196
4433.0000
14:37:15
LONX
57
4432.0000
14:37:43
LONX
196
4432.0000
14:37:43
LONX
250
4433.0000
14:38:13
LONX
228
4433.0000
14:38:13
LONX
52
4433.0000
14:38:17
LONX
51
4432.5000
14:38:35
LONX
250
4432.5000
14:38:35
LONX
84
4432.5000
14:38:35
LONX
51
4432.5000
14:38:50
LONX
173
4432.5000
14:38:55
LONX
80
4431.5000
14:39:55
LONX
221
4431.5000
14:39:55
LONX
182
4431.5000
14:40:06
LONX
183
4431.0000
14:41:27
LONX
60
4430.5000
14:41:35
LONX
123
4430.5000
14:41:35
LONX
183
4431.0000
14:41:51
LONX
61
4430.0000
14:42:05
LONX
340
4432.0000
14:43:57
LONX
150
4434.0000
14:45:00
LONX
320
4434.0000
14:45:02
LONX
250
4434.0000
14:45:02
LONX
320
4434.0000
14:45:02
LONX
283
4434.0000
14:45:02
LONX
216
4434.0000
14:45:02
LONX
183
4434.0000
14:45:06
LONX
141
4434.0000
14:45:19
LONX
79
4434.0000
14:45:19
LONX
97
4435.0000
14:46:10
LONX
151
4435.0000
14:46:10
LONX
100
4436.0000
14:46:31
LONX
18
4436.0000
14:47:25
LONX
250
4436.0000
14:47:25
LONX
138
4436.0000
14:47:25
LONX
71
4435.5000
14:48:33
LONX
66
4435.5000
14:48:45
LONX
138
4435.5000
14:48:45
LONX
140
4436.0000
14:49:20
LONX
234
4436.0000
14:50:09
LONX
249
4436.5000
14:50:31
LONX
41
4436.5000
14:50:34
LONX
76
4436.0000
14:50:42
LONX
233
4436.0000
14:50:42
LONX
250
4437.0000
14:51:00
LONX
260
4437.0000
14:51:00
LONX
53
4436.5000
14:51:03
LONX
196
4436.5000
14:51:07
LONX
214
4435.5000
14:51:44
LONX
198
4435.5000
14:51:53
LONX
430
4435.5000
14:52:08
LONX
65
4435.0000
14:54:00
LONX
142
4435.0000
14:54:00
LONX
63
4434.5000
14:54:12
LONX
227
4434.5000
14:54:12
LONX
78
4436.0000
14:55:01
LONX
250
4436.0000
14:55:01
LONX
78
4436.0000
14:55:07
LONX
140
4436.0000
14:55:13
LONX
250
4438.0000
14:57:01
LONX
32
4438.0000
14:57:01
LONX
45
4438.5000
14:57:13
LONX
67
4437.5000
14:57:42
LONX
250
4439.0000
15:00:12
LONX
100
4439.0000
15:00:12
LONX
1170
4439.0000
15:00:40
LONX
246
4439.0000
15:01:02
LONX
238
4439.0000
15:01:04
LONX
158
4439.0000
15:01:08
LONX
231
4439.0000
15:01:10
LONX
260
4439.0000
15:01:10
LONX
238
4438.5000
15:02:01
LONX
209
4438.0000
15:02:09
LONX
185
4438.0000
15:02:12
LONX
68
4437.5000
15:02:21
LONX
209
4437.5000
15:02:21
LONX
55
4438.5000
15:02:39
LONX
215
4438.5000
15:02:39
LONX
60
4439.0000
15:03:17
LONX
250
4439.0000
15:03:17
LONX
11
4439.0000
15:03:17
LONX
63
4439.0000
15:03:20
LONX
250
4439.0000
15:03:20
LONX
204
4439.0000
15:03:20
LONX
63
4439.0000
15:03:23
LONX
76
4439.0000
15:03:23
LONX
68
4439.0000
15:03:28
LONX
250
4439.0000
15:03:28
LONX
68
4439.0000
15:03:28
LONX
355
4438.0000
15:04:00
LONX
97
4438.0000
15:05:13
LONX
420
4438.0000
15:05:13
LONX
107
4438.5000
15:05:14
LONX
180
4438.5000
15:05:14
LONX
269
4438.5000
15:05:14
LONX
93
4439.0000
15:05:28
LONX
272
4439.0000
15:05:28
LONX
15
4439.0000
15:05:28
LONX
94
4438.5000
15:05:28
LONX
121
4438.5000
15:05:28
LONX
92
4439.0000
15:05:29
LONX
120
4439.0000
15:05:29
LONX
91
4439.0000
15:05:30
LONX
250
4439.0000
15:05:30
LONX
100
4439.0000
15:05:30
LONX
73
4439.0000
15:06:20
LONX
120
4439.0000
15:06:20
LONX
250
4439.5000
15:06:53
LONX
74
4439.5000
15:06:53
LONX
250
4440.0000
15:07:01
LONX
234
4440.0000
15:07:01
LONX
213
4439.5000
15:07:52
LONX
303
4439.5000
15:08:00
LONX
150
4442.0000
15:10:00
LONX
250
4441.5000
15:11:12
LONX
181
4441.5000
15:11:12
LONX
64
4441.5000
15:11:57
LONX
250
4441.5000
15:11:57
LONX
181
4441.5000
15:12:00
LONX
250
4441.5000
15:12:05
LONX
223
4441.5000
15:12:05
LONX
94
4440.5000
15:12:11
LONX
250
4442.5000
15:13:29
LONX
180
4442.5000
15:13:29
LONX
52
4442.5000
15:13:33
LONX
250
4442.5000
15:13:33
LONX
206
4441.0000
15:16:46
LONX
44
4444.5000
15:19:09
LONX
59
4444.5000
15:19:09
LONX
45
4444.5000
15:20:15
LONX
250
4444.5000
15:20:15
LONX
97
4444.5000
15:20:15
LONX
134
4444.5000
15:20:15
LONX
250
4444.0000
15:21:55
LONX
95
4444.0000
15:21:55
LONX
76
4444.0000
15:21:55
LONX
63
4444.0000
15:22:02
LONX
250
4444.0000
15:22:02
LONX
250
4444.5000
15:22:05
LONX
91
4444.5000
15:22:05
LONX
296
4444.5000
15:22:05
LONX
2
4444.5000
15:22:05
LONX
53
4444.5000
15:22:05
LONX
296
4444.0000
15:22:13
LONX
68
4444.5000
15:22:15
LONX
88
4444.5000
15:22:15
LONX
188
4444.5000
15:22:15
LONX
70
4443.5000
15:23:38
LONX
128
4443.5000
15:23:38
LONX
97
4443.5000
15:24:15
LONX
250
4443.5000
15:24:15
LONX
100
4443.5000
15:24:15
LONX
18
4443.5000
15:24:15
LONX
80
4443.5000
15:25:09
LONX
56
4443.5000
15:25:51
LONX
75
4443.5000
15:25:51
LONX
280
4443.5000
15:25:52
LONX
67
4443.5000
15:25:52
LONX
250
4443.5000
15:25:52
LONX
239
4443.5000
15:25:52
LONX
95
4443.5000
15:26:40
LONX
76
4443.5000
15:26:40
LONX
48
4443.0000
15:27:01
LONX
219
4443.0000
15:27:01
LONX
48
4443.0000
15:27:01
LONX
97
4443.0000
15:27:01
LONX
74
4442.0000
15:27:44
LONX
141
4442.0000
15:28:00
LONX
71
4442.0000
15:28:52
LONX
101
4442.0000
15:28:52
LONX
97
4442.0000
15:28:52
LONX
80
4442.0000
15:28:52
LONX
66
4442.0000
15:30:49
LONX
250
4442.5000
15:33:06
LONX
227
4442.5000
15:33:06
LONX
97
4442.5000
15:33:35
LONX
250
4442.5000
15:33:35
LONX
71
4443.5000
15:35:00
LONX
250
4443.5000
15:35:00
LONX
69
4443.0000
15:35:04
LONX
138
4443.0000
15:35:04
LONX
76
4443.0000
15:35:34
LONX
250
4443.0000
15:35:47
LONX
56
4443.0000
15:35:47
LONX
250
4442.5000
15:37:00
LONX
228
4442.5000
15:37:00
LONX
60
4443.0000
15:37:05
LONX
250
4443.0000
15:37:16
LONX
89
4443.0000
15:37:16
LONX
66
4443.0000
15:37:18
LONX
100
4443.0000
15:37:18
LONX
68
4442.5000
15:39:11
LONX
76
4442.5000
15:39:11
LONX
44
4442.5000
15:39:13
LONX
169
4443.0000
15:41:28
LONX
136
4445.5000
15:43:28
LONX
250
4445.5000
15:44:15
LONX
296
4445.5000
15:44:15
LONX
61
4445.5000
15:44:16
LONX
81
4445.5000
15:44:16
LONX
250
4446.0000
15:44:54
LONX
209
4446.0000
15:44:54
LONX
150
4447.5000
15:45:54
LONX
250
4447.5000
15:46:35
LONX
230
4447.5000
15:46:35
LONX
250
4447.0000
15:47:03
LONX
194
4447.0000
15:47:03
LONX
250
4447.0000
15:47:18
LONX
79
4447.0000
15:47:18
LONX
76
4447.0000
15:48:03
LONX
97
4447.0000
15:48:03
LONX
67
4446.5000
15:48:50
LONX
76
4447.5000
15:50:17
LONX
95
4447.5000
15:50:17
LONX
44
4448.0000
15:50:28
LONX
188
4450.0000
15:51:20
LONX
48
4451.0000
15:52:17
LONX
250
4451.0000
15:52:24
LONX
400
4451.0000
15:52:24
LONX
200
4451.0000
15:52:24
LONX
200
4451.0000
15:52:24
LONX
250
4451.0000
15:53:50
LONX
285
4451.0000
15:53:50
LONX
15
4451.0000
15:53:57
LONX
285
4451.0000
15:53:57
LONX
25
4451.0000
15:53:57
LONX
45
4451.0000
15:53:57
LONX
250
4451.0000
15:53:57
LONX
237
4450.5000
15:53:57
LONX
38
4449.5000
15:56:12
LONX
250
4449.5000
15:56:16
LONX
208
4449.5000
15:56:16
LONX
162
4450.5000
15:56:51
LONX
250
4450.5000
15:56:58
LONX
203
4450.5000
15:56:58
LONX
250
4453.5000
16:00:45
LONX
75
4453.5000
16:00:45
LONX
100
4453.5000
16:00:45
LONX
285
4453.5000
16:00:54
LONX
285
4453.5000
16:00:57
LONX
250
4454.5000
16:01:31
LONX
97
4454.5000
16:01:37
LONX
164
4454.5000
16:01:37
LONX
37
4454.5000
16:01:40
LONX
237
4454.5000
16:02:13
LONX
320
4454.5000
16:02:13
LONX
192
4454.5000
16:02:15
LONX
74
4454.5000
16:02:15
LONX
144
4454.5000
16:02:25
LONX
250
4454.0000
16:02:37
LONX
380
4454.0000
16:02:37
LONX
198
4454.0000
16:02:37
LONX
125
4454.5000
16:03:26
LONX
29
4454.5000
16:03:26
LONX
250
4453.5000
16:03:27
LONX
181
4453.5000
16:03:27
LONX
290
4453.5000
16:03:27
LONX
210
4453.5000
16:03:27
LONX
97
4453.0000
16:03:39
LONX
213
4453.0000
16:03:39
LONX
321
4453.0000
16:03:39
LONX
236
4453.0000
16:03:39
LONX
484
4453.0000
16:05:21
LONX
250
4453.0000
16:05:24
LONX
347
4453.0000
16:05:24
LONX
100
4453.0000
16:05:25
LONX
73
4453.0000
16:05:27
LONX
25
4453.5000
16:07:02
LONX
250
4453.5000
16:07:56
LONX
250
4455.5000
16:09:33
LONX
152
4454.5000
16:09:59
LONX
340
4454.5000
16:09:59
LONX
320
4454.5000
16:09:59
LONX
250
4454.5000
16:09:59
LONX
250
4457.5000
16:11:22
LONX
250
4456.5000
16:11:58
LONX
330
4456.5000
16:11:58
LONX
72
4456.5000
16:12:13
LONX
97
4456.5000
16:12:59
LONX
320
4456.5000
16:12:59
LONX
250
4456.5000
16:13:19
LONX
160
4456.5000
16:13:19
LONX
292
4456.5000
16:13:23
LONX
250
4457.5000
16:15:00
LONX
201
4457.5000
16:15:00
LONX
910
4458.0000
16:15:45
LONX
97
4457.0000
16:17:16
LONX
250
4457.0000
16:17:16
LONX
104
4457.0000
16:17:16
LONX
250
4457.0000
16:17:16
LONX
250
4458.0000
16:18:17
LONX
408
4458.0000
16:18:17
LONX
250
4457.0000
16:18:37
LONX
97
4457.0000
16:18:37
LONX
1000
4457.0000
16:18:37
LONX
72
4458.5000
16:19:43
LONX
97
4458.5000
16:19:43
LONX
201
4458.5000
16:19:43
LONX
85
4458.5000
16:19:49
LONX
250
4458.0000
16:20:03
LONX
205
4458.0000
16:20:03
LONX
20
4458.0000
16:20:03
LONX
207
4458.0000
16:20:03
LONX
500
4458.0000
16:20:04
LONX
97
4457.5000
16:20:22
LONX
203
4457.5000
16:20:22
LONX
250
4457.5000
16:20:22
LONX
204
4457.5000
16:20:22
LONX
423
4457.0000
16:20:22
LONX
942
4456.0000
16:21:39
LONX
200
4456.0000
16:21:39
LONX
9
4456.0000
16:21:39
LONX
250
4456.0000
16:21:49
LONX
213
4456.0000
16:21:49
LONX
250
4456.0000
16:21:49
LONX
250
4456.0000
16:21:49
LONX
233
4456.0000
16:21:49
LONX
337
4456.0000
16:21:54
LONX
250
4456.0000
16:21:55
LONX
353
4456.0000
16:21:55
LONX
195
4456.0000
16:21:55
LONX
198
4456.0000
16:21:55
LONX
492
4456.0000
16:21:58
LONX
97
4454.5000
16:22:32
LONX
250
4454.5000
16:22:32
LONX
330
4454.5000
16:22:32
LONX
437
4454.0000
16:22:34
LONX
83
4454.0000
16:23:04
LONX
330
4454.0000
16:23:05
LONX
33
4454.0000
16:23:05
LONX
250
4454.0000
16:23:05
LONX
97
4454.0000
16:23:13
LONX
250
4454.0000
16:23:13
LONX
250
4454.0000
16:23:17
LONX
50
4454.0000
16:23:17
LONX
330
4454.0000
16:23:17
LONX
252
4453.5000
16:23:41
LONX
250
4453.5000
16:23:43
LONX
343
4453.5000
16:23:43
LONX
250
4453.5000
16:23:47
LONX
343
4453.5000
16:23:47
LONX
67
4452.0000
16:24:09
LONX
219
4452.0000
16:24:09
LONX
481
4452.0000
16:25:01
LONX
82
4452.0000
16:25:01
LONX
82
4452.0000
16:25:01
LONX
36
4452.0000
16:25:01
LONX
500
4452.0000
16:25:01
LONX
250
4451.5000
16:25:12
LONX
100
4451.5000
16:25:12
LONX
97
4451.5000
16:25:12
LONX
418
4451.5000
16:25:12
LONX
97
4451.5000
16:25:13
LONX
25
4451.5000
16:25:13
LONX
200
4451.0000
16:25:31
LONX
66
4451.0000
16:25:31
LONX
134
4451.0000
16:25:31
LONX
16
4450.5000
16:25:33
LONX
250
4450.5000
16:25:33
LONX
118
4450.5000
16:25:41
LONX
156
4450.5000
16:25:41
LONX
171
4450.5000
16:25:41
LONX
239
4449.0000
16:26:00
LONX
250
4448.5000
16:26:16
LONX
100
4448.5000
16:26:16
LONX
250
4448.5000
16:26:19
LONX
100
4448.5000
16:26:19
LONX
250
4448.0000
16:26:31
LONX
200
4448.0000
16:26:31
LONX
36
4448.5000
16:26:50
LONX
101
4448.5000
16:26:50
LONX
118
4448.5000
16:26:52
LONX
25
4448.5000
16:26:52
LONX
97
4449.0000
16:27:15
LONX
99
4449.5000
16:27:39
LONX
215
4449.5000
16:27:40
LONX
250
4449.5000
16:27:40
LONX
420
4449.0000
16:27:40
LONX
20
4449.0000
16:27:40
LONX
250
4449.5000
16:27:40
LONX
206
4449.5000
16:27:40
LONX
360
4449.5000
16:27:40
LONX
440
4449.0000
16:27:47
LONX
360
4449.5000
16:27:53
LONX
21
4449.5000
16:27:53
LONX
105
4450.5000
16:28:10
LONX
52
4450.5000
16:28:10
LONX
207
4450.5000
16:28:10
LONX
250
4450.5000
16:28:10
LONX
18
4450.5000
16:28:10
LONX
219
4450.5000
16:28:11
LONX
224
4450.5000
16:28:17
LONX
250
4450.5000
16:28:17
LONX
100
4450.5000
16:28:27
LONX
100
4450.5000
16:28:27
LONX
101
4450.5000
16:28:27
LONX
216
4450.0000
16:28:30
LONX
448
4449.5000
16:28:31
LONX
18
4449.0000
16:28:58
LONX
250
4449.0000
16:28:58
LONX
226
4449.0000
16:28:58
LONX
19
4449.0000
16:28:58
LONX
27
4449.0000
16:28:58
LONX
32
4449.0000
16:28:58
LONX
130
4449.0000
16:28:58
LONX
262
4449.5000
16:29:37
LONX
250
4449.5000
16:29:37
LONX
150
4449.5000
16:29:37
LONX
250
4449.5000
16:29:42
LONX
150
4449.5000
16:29:42
LONX
250
4449.5000
16:29:43
LONX
150
4449.5000
16:29:43
LONX
177
4450.0000
16:29:43
LONX
627
4450.0000
16:29:43
LONX
317
4450.0000
16:29:43
LONX
849
4450.0000
16:29:43
LONX
250
4450.0000
16:29:43
LONX
492
4450.0000
16:29:44
LONX
249
4450.0000
16:29:44
LONX
249
4450.0000
16:29:44
LONX
240
4451.5000
16:29:50
LONX
157
4451.5000
16:29:50
LONX
180
4451.5000
16:29:50
LONX
41
4451.0000
16:29:55
LONX
335
4451.5000
16:29:58
LONX
75
4451.5000
16:29:58
LONX
Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719
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.ENDPOSMMGZRNGMGRZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement