REG - Unilever PLC - Transaction in Own Shares
RNS Number : 7540YUnilever PLC23 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:
23-Aug-18
Number of ordinary shares purchased:
266,897
Highest price paid per share:
GBp 4,452.5000
Lowest price paid per share:
GBp 4,425.0000
Volume weighted average price paid per share:
GBp 4,443.8897
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 7,546,171 of its ordinary shares in treasury and has 1,192,116,567 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4443.8897
266,897
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
113
4439.5000
08:02:35
LONX
127
4439.5000
08:02:35
LONX
128
4439.5000
08:02:35
LONX
174
4439.0000
08:02:36
LONX
131
4437.0000
08:02:52
LONX
143
4433.5000
08:03:04
LONX
134
4429.5000
08:03:28
LONX
123
4428.0000
08:03:46
LONX
125
4425.0000
08:03:58
LONX
42
4431.5000
08:06:00
LONX
148
4431.5000
08:06:00
LONX
10
4432.5000
08:06:49
LONX
137
4432.5000
08:06:49
LONX
190
4433.5000
08:06:58
LONX
195
4436.0000
08:08:30
LONX
25
4436.0000
08:08:30
LONX
150
4435.0000
08:08:44
LONX
143
4435.0000
08:08:44
LONX
137
4442.0000
08:10:30
LONX
139
4439.5000
08:12:20
LONX
169
4437.0000
08:13:26
LONX
58
4436.5000
08:13:27
LONX
94
4436.5000
08:13:27
LONX
135
4436.0000
08:14:40
LONX
205
4438.0000
08:16:28
LONX
103
4438.5000
08:16:28
LONX
67
4438.5000
08:16:28
LONX
210
4438.0000
08:16:28
LONX
193
4439.5000
08:17:51
LONX
123
4440.0000
08:18:46
LONX
250
4439.5000
08:18:46
LONX
102
4439.5000
08:19:11
LONX
121
4440.5000
08:20:07
LONX
50
4442.0000
08:21:24
LONX
188
4442.0000
08:21:39
LONX
290
4442.0000
08:21:39
LONX
215
4441.5000
08:21:39
LONX
310
4442.0000
08:21:39
LONX
50
4442.5000
08:22:51
LONX
215
4442.5000
08:22:51
LONX
240
4442.0000
08:22:51
LONX
20
4442.0000
08:22:51
LONX
250
4442.0000
08:22:51
LONX
191
4441.5000
08:22:51
LONX
216
4441.0000
08:22:51
LONX
220
4441.0000
08:23:50
LONX
193
4441.5000
08:23:50
LONX
167
4441.5000
08:24:44
LONX
100
4441.0000
08:25:38
LONX
129
4441.0000
08:25:38
LONX
46
4440.0000
08:25:45
LONX
5
4441.0000
08:26:00
LONX
113
4445.0000
08:29:35
LONX
122
4445.0000
08:29:35
LONX
260
4445.5000
08:30:05
LONX
265
4445.0000
08:30:07
LONX
255
4444.5000
08:30:07
LONX
153
4444.5000
08:30:09
LONX
165
4446.5000
08:30:50
LONX
190
4445.0000
08:30:53
LONX
214
4448.0000
08:32:29
LONX
183
4446.0000
08:33:58
LONX
155
4445.5000
08:34:04
LONX
100
4445.5000
08:34:04
LONX
150
4445.0000
08:34:36
LONX
23
4445.0000
08:34:36
LONX
163
4443.0000
08:34:38
LONX
250
4445.0000
08:34:51
LONX
155
4444.0000
08:35:03
LONX
92
4444.0000
08:35:03
LONX
67
4444.0000
08:35:03
LONX
83
4443.0000
08:35:14
LONX
194
4442.0000
08:35:26
LONX
170
4442.5000
08:36:36
LONX
155
4443.0000
08:37:40
LONX
159
4443.0000
08:38:41
LONX
158
4443.5000
08:39:48
LONX
180
4448.5000
08:41:09
LONX
166
4448.5000
08:41:09
LONX
200
4447.0000
08:42:05
LONX
155
4447.0000
08:42:15
LONX
195
4448.0000
08:43:14
LONX
222
4449.0000
08:44:32
LONX
176
4449.5000
08:44:32
LONX
165
4449.0000
08:45:23
LONX
157
4448.5000
08:45:28
LONX
187
4448.0000
08:45:54
LONX
175
4448.0000
08:46:03
LONX
195
4446.5000
08:47:26
LONX
14
4446.5000
08:47:26
LONX
197
4446.5000
08:47:26
LONX
19
4446.0000
08:47:26
LONX
151
4446.0000
08:47:26
LONX
169
4444.0000
08:47:32
LONX
52
4444.0000
08:47:32
LONX
170
4443.5000
08:48:21
LONX
85
4444.0000
08:48:35
LONX
300
4444.5000
08:48:54
LONX
70
4444.5000
08:48:54
LONX
200
4444.5000
08:48:54
LONX
35
4444.5000
08:48:54
LONX
26
4444.0000
08:48:54
LONX
194
4444.0000
08:48:54
LONX
155
4444.0000
08:49:01
LONX
260
4443.5000
08:49:01
LONX
250
4446.0000
08:51:12
LONX
294
4445.5000
08:51:13
LONX
165
4445.5000
08:51:13
LONX
160
4443.5000
08:51:38
LONX
37
4443.5000
08:51:38
LONX
124
4443.5000
08:51:38
LONX
80
4442.5000
08:52:17
LONX
225
4444.5000
08:53:05
LONX
181
4444.5000
08:53:05
LONX
320
4443.5000
08:53:26
LONX
176
4443.5000
08:53:26
LONX
284
4445.0000
08:53:56
LONX
6
4445.0000
08:53:56
LONX
175
4444.5000
08:53:57
LONX
209
4444.0000
08:54:02
LONX
172
4443.5000
08:54:03
LONX
40
4443.0000
08:54:14
LONX
44
4443.0000
08:54:14
LONX
226
4443.0000
08:54:14
LONX
165
4442.0000
08:54:15
LONX
170
4441.5000
08:54:21
LONX
13
4441.0000
08:54:25
LONX
174
4441.0000
08:54:25
LONX
195
4443.0000
08:54:49
LONX
18
4445.0000
08:56:21
LONX
182
4445.0000
08:56:21
LONX
169
4445.0000
08:56:21
LONX
169
4445.0000
08:57:01
LONX
7
4443.5000
09:00:40
LONX
218
4443.5000
09:00:40
LONX
5
4442.5000
09:01:26
LONX
30
4442.5000
09:01:49
LONX
165
4442.5000
09:01:49
LONX
250
4443.0000
09:02:16
LONX
66
4442.0000
09:02:22
LONX
150
4442.0000
09:02:22
LONX
47
4442.0000
09:02:22
LONX
40
4444.0000
09:05:59
LONX
180
4444.0000
09:05:59
LONX
113
4444.0000
09:06:11
LONX
200
4444.0000
09:06:11
LONX
189
4442.5000
09:07:05
LONX
200
4442.0000
09:07:20
LONX
2
4442.5000
09:07:42
LONX
170
4442.0000
09:08:12
LONX
28
4442.0000
09:08:12
LONX
172
4442.0000
09:08:12
LONX
44
4443.5000
09:09:58
LONX
207
4443.5000
09:09:58
LONX
3
4441.0000
09:10:50
LONX
30
4440.5000
09:10:50
LONX
137
4440.5000
09:10:50
LONX
170
4441.0000
09:10:50
LONX
180
4439.5000
09:10:53
LONX
183
4441.0000
09:11:17
LONX
172
4441.0000
09:11:56
LONX
452
4441.0000
09:11:58
LONX
270
4441.5000
09:12:11
LONX
120
4441.5000
09:12:26
LONX
330
4441.0000
09:12:26
LONX
390
4441.5000
09:12:26
LONX
193
4441.5000
09:12:26
LONX
200
4441.0000
09:12:29
LONX
180
4441.0000
09:12:29
LONX
93
4441.5000
09:12:29
LONX
37
4441.5000
09:12:29
LONX
250
4441.5000
09:12:29
LONX
129
4441.5000
09:12:29
LONX
253
4441.5000
09:12:29
LONX
63
4441.5000
09:12:42
LONX
200
4441.5000
09:12:44
LONX
97
4441.5000
09:12:44
LONX
259
4441.5000
09:12:54
LONX
161
4441.5000
09:12:54
LONX
400
4441.5000
09:12:54
LONX
100
4441.0000
09:12:56
LONX
320
4441.0000
09:12:56
LONX
34
4441.5000
09:12:56
LONX
216
4441.5000
09:12:56
LONX
250
4441.5000
09:12:56
LONX
360
4441.0000
09:12:56
LONX
214
4441.5000
09:12:56
LONX
146
4441.5000
09:12:56
LONX
250
4441.5000
09:14:00
LONX
300
4441.0000
09:14:01
LONX
10
4441.0000
09:14:01
LONX
20
4441.5000
09:14:01
LONX
62
4441.5000
09:14:01
LONX
65
4441.5000
09:14:01
LONX
220
4441.5000
09:14:01
LONX
133
4441.5000
09:14:01
LONX
250
4441.0000
09:14:01
LONX
250
4441.5000
09:14:01
LONX
25
4441.5000
09:14:01
LONX
31
4441.5000
09:14:02
LONX
270
4441.0000
09:14:02
LONX
253
4441.0000
09:14:20
LONX
7
4441.0000
09:14:20
LONX
216
4441.0000
09:14:20
LONX
216
4441.5000
09:14:58
LONX
99
4441.5000
09:14:58
LONX
285
4441.0000
09:15:11
LONX
270
4441.0000
09:15:11
LONX
250
4441.0000
09:16:19
LONX
72
4441.0000
09:16:19
LONX
235
4440.5000
09:16:21
LONX
430
4440.5000
09:16:21
LONX
212
4441.0000
09:17:00
LONX
177
4441.0000
09:17:07
LONX
169
4439.0000
09:17:46
LONX
169
4439.0000
09:18:44
LONX
290
4439.0000
09:18:44
LONX
193
4439.0000
09:18:51
LONX
233
4439.0000
09:20:27
LONX
214
4438.5000
09:20:27
LONX
205
4437.5000
09:20:40
LONX
132
4438.5000
09:21:37
LONX
68
4438.5000
09:21:37
LONX
13
4438.0000
09:22:40
LONX
217
4438.0000
09:22:40
LONX
237
4438.0000
09:22:40
LONX
1
4438.5000
09:23:29
LONX
129
4438.0000
09:24:00
LONX
186
4437.5000
09:24:04
LONX
249
4438.0000
09:24:04
LONX
145
4438.0000
09:24:04
LONX
120
4438.0000
09:24:49
LONX
120
4438.0000
09:24:49
LONX
209
4438.0000
09:24:50
LONX
17
4438.0000
09:25:09
LONX
129
4438.0000
09:25:09
LONX
53
4438.0000
09:25:09
LONX
62
4438.0000
09:25:15
LONX
113
4438.0000
09:25:15
LONX
250
4439.5000
09:27:08
LONX
220
4439.0000
09:28:56
LONX
129
4439.0000
09:28:57
LONX
252
4439.0000
09:28:57
LONX
295
4440.5000
09:30:58
LONX
215
4439.5000
09:31:20
LONX
250
4440.0000
09:31:20
LONX
215
4439.0000
09:31:23
LONX
255
4439.5000
09:32:32
LONX
292
4439.5000
09:32:45
LONX
142
4439.0000
09:32:46
LONX
103
4439.0000
09:32:46
LONX
250
4441.0000
09:34:31
LONX
275
4443.5000
09:35:11
LONX
224
4443.0000
09:35:34
LONX
166
4443.0000
09:35:34
LONX
190
4444.5000
09:36:14
LONX
250
4444.5000
09:36:14
LONX
100
4444.5000
09:36:14
LONX
320
4444.0000
09:36:45
LONX
90
4443.5000
09:36:45
LONX
270
4443.5000
09:36:45
LONX
202
4444.0000
09:36:45
LONX
250
4444.0000
09:36:45
LONX
250
4445.5000
09:38:10
LONX
218
4445.5000
09:38:10
LONX
128
4445.0000
09:38:19
LONX
62
4445.0000
09:38:19
LONX
210
4445.0000
09:39:57
LONX
175
4445.0000
09:39:57
LONX
280
4445.0000
09:42:32
LONX
231
4445.0000
09:42:32
LONX
176
4444.5000
09:42:37
LONX
129
4446.5000
09:44:54
LONX
178
4446.5000
09:44:54
LONX
122
4447.0000
09:46:06
LONX
26
4447.0000
09:46:06
LONX
250
4447.0000
09:46:22
LONX
185
4446.0000
09:46:23
LONX
184
4445.0000
09:46:47
LONX
185
4446.0000
09:47:43
LONX
127
4446.0000
09:47:43
LONX
222
4446.0000
09:47:43
LONX
175
4445.5000
09:49:39
LONX
250
4445.0000
09:51:38
LONX
42
4444.5000
09:51:46
LONX
133
4444.5000
09:51:46
LONX
129
4443.5000
09:52:12
LONX
129
4443.0000
09:52:46
LONX
201
4443.0000
09:54:25
LONX
2
4445.0000
09:57:13
LONX
263
4445.5000
09:59:24
LONX
37
4445.5000
09:59:24
LONX
265
4451.5000
10:01:51
LONX
370
4451.0000
10:01:51
LONX
295
4451.0000
10:01:51
LONX
156
4451.0000
10:01:51
LONX
24
4451.0000
10:01:51
LONX
200
4450.5000
10:02:31
LONX
110
4450.5000
10:02:31
LONX
202
4450.5000
10:02:31
LONX
60
4450.5000
10:02:31
LONX
195
4449.5000
10:03:08
LONX
117
4451.0000
10:04:20
LONX
186
4451.0000
10:04:28
LONX
203
4449.0000
10:05:33
LONX
198
4448.5000
10:05:33
LONX
180
4448.5000
10:05:33
LONX
203
4448.5000
10:05:34
LONX
18
4448.5000
10:05:34
LONX
96
4450.5000
10:07:07
LONX
129
4450.5000
10:07:47
LONX
250
4450.0000
10:08:11
LONX
193
4449.5000
10:08:21
LONX
66
4450.0000
10:08:35
LONX
129
4450.0000
10:08:35
LONX
213
4449.5000
10:08:50
LONX
235
4448.5000
10:09:08
LONX
20
4448.0000
10:09:24
LONX
155
4448.0000
10:09:50
LONX
250
4448.5000
10:10:12
LONX
175
4448.5000
10:10:12
LONX
290
4448.0000
10:11:34
LONX
150
4448.5000
10:11:59
LONX
321
4449.5000
10:14:42
LONX
332
4449.5000
10:14:46
LONX
129
4449.5000
10:15:02
LONX
74
4448.5000
10:15:46
LONX
109
4448.5000
10:15:46
LONX
188
4448.0000
10:16:51
LONX
183
4448.0000
10:16:51
LONX
173
4447.0000
10:19:22
LONX
203
4446.5000
10:19:22
LONX
203
4446.5000
10:19:24
LONX
350
4448.0000
10:20:57
LONX
129
4448.0000
10:21:08
LONX
250
4448.0000
10:21:08
LONX
185
4447.5000
10:21:21
LONX
87
4447.5000
10:21:21
LONX
27
4447.0000
10:21:32
LONX
133
4447.0000
10:21:32
LONX
179
4447.0000
10:21:32
LONX
199
4448.0000
10:21:39
LONX
209
4447.5000
10:21:44
LONX
224
4446.5000
10:22:54
LONX
168
4446.0000
10:23:01
LONX
330
4448.5000
10:24:44
LONX
100
4448.0000
10:25:09
LONX
145
4448.0000
10:25:09
LONX
200
4447.5000
10:25:18
LONX
310
4447.0000
10:25:20
LONX
220
4447.0000
10:25:20
LONX
240
4446.5000
10:25:28
LONX
42
4446.0000
10:25:28
LONX
209
4446.0000
10:25:28
LONX
202
4446.0000
10:25:48
LONX
190
4445.5000
10:26:13
LONX
129
4445.5000
10:26:45
LONX
250
4446.5000
10:26:51
LONX
34
4446.5000
10:26:51
LONX
216
4446.0000
10:26:58
LONX
180
4445.5000
10:27:18
LONX
169
4444.0000
10:27:38
LONX
245
4445.0000
10:27:49
LONX
246
4444.5000
10:27:53
LONX
216
4444.0000
10:27:59
LONX
170
4444.0000
10:27:59
LONX
18
4444.0000
10:28:20
LONX
48
4445.5000
10:29:44
LONX
432
4445.5000
10:29:57
LONX
360
4445.0000
10:29:57
LONX
230
4444.5000
10:29:57
LONX
205
4445.0000
10:29:57
LONX
43
4445.0000
10:29:57
LONX
155
4445.0000
10:29:57
LONX
12
4444.5000
10:30:05
LONX
26
4444.5000
10:30:12
LONX
44
4444.5000
10:30:17
LONX
213
4444.5000
10:30:20
LONX
290
4444.0000
10:30:20
LONX
37
4444.0000
10:30:20
LONX
242
4444.5000
10:31:35
LONX
200
4446.0000
10:32:52
LONX
170
4446.0000
10:32:52
LONX
119
4448.5000
10:36:10
LONX
340
4448.0000
10:36:57
LONX
400
4447.5000
10:37:03
LONX
215
4447.5000
10:37:03
LONX
250
4447.5000
10:37:03
LONX
185
4447.5000
10:37:03
LONX
176
4447.0000
10:37:28
LONX
192
4447.0000
10:37:28
LONX
106
4446.5000
10:37:57
LONX
178
4447.0000
10:39:06
LONX
151
4448.0000
10:42:29
LONX
231
4448.0000
10:42:29
LONX
188
4448.0000
10:43:25
LONX
5
4449.0000
10:45:34
LONX
190
4448.0000
10:46:41
LONX
187
4448.5000
10:46:41
LONX
6
4449.5000
10:47:35
LONX
174
4449.5000
10:47:35
LONX
105
4449.0000
10:48:20
LONX
190
4451.0000
10:50:07
LONX
158
4451.0000
10:50:11
LONX
61
4451.0000
10:50:11
LONX
156
4450.5000
10:50:12
LONX
42
4450.5000
10:50:12
LONX
183
4450.5000
10:50:12
LONX
174
4450.0000
10:50:15
LONX
255
4449.0000
10:50:29
LONX
180
4448.5000
10:51:01
LONX
26
4448.5000
10:51:01
LONX
150
4448.5000
10:51:01
LONX
188
4448.5000
10:51:01
LONX
127
4448.5000
10:52:11
LONX
89
4448.5000
10:52:15
LONX
96
4448.0000
10:54:03
LONX
185
4448.0000
10:54:03
LONX
188
4447.0000
10:56:01
LONX
200
4447.0000
10:56:23
LONX
75
4448.5000
10:58:17
LONX
160
4448.5000
10:58:17
LONX
175
4448.5000
10:58:17
LONX
49
4449.0000
10:58:46
LONX
190
4449.0000
10:58:46
LONX
188
4448.0000
10:58:52
LONX
193
4447.5000
10:58:54
LONX
377
4448.0000
10:59:28
LONX
275
4447.5000
10:59:29
LONX
410
4447.0000
10:59:33
LONX
250
4447.5000
11:00:00
LONX
57
4447.5000
11:00:00
LONX
204
4447.5000
11:00:09
LONX
188
4447.5000
11:00:14
LONX
31
4447.5000
11:00:14
LONX
247
4446.5000
11:00:22
LONX
20
4445.5000
11:00:32
LONX
60
4447.0000
11:03:07
LONX
184
4447.0000
11:03:07
LONX
353
4446.0000
11:03:32
LONX
58
4446.0000
11:03:32
LONX
180
4445.5000
11:03:44
LONX
159
4445.0000
11:04:11
LONX
30
4445.0000
11:04:11
LONX
189
4444.5000
11:04:32
LONX
272
4445.0000
11:07:36
LONX
48
4445.0000
11:07:36
LONX
255
4445.0000
11:07:36
LONX
129
4446.5000
11:08:22
LONX
178
4446.5000
11:08:22
LONX
129
4446.5000
11:09:05
LONX
203
4447.0000
11:09:54
LONX
129
4447.0000
11:09:54
LONX
3
4447.0000
11:09:54
LONX
12
4447.0000
11:11:54
LONX
178
4447.0000
11:11:54
LONX
130
4449.0000
11:14:25
LONX
270
4449.0000
11:14:25
LONX
205
4449.0000
11:14:25
LONX
281
4448.5000
11:14:32
LONX
24
4449.0000
11:15:02
LONX
72
4449.0000
11:15:02
LONX
129
4449.0000
11:15:02
LONX
52
4449.0000
11:15:07
LONX
389
4449.5000
11:16:06
LONX
185
4449.0000
11:16:16
LONX
136
4449.0000
11:16:16
LONX
53
4449.0000
11:16:16
LONX
135
4449.0000
11:16:16
LONX
273
4452.0000
11:21:20
LONX
217
4451.5000
11:23:16
LONX
250
4451.5000
11:24:10
LONX
250
4451.0000
11:24:42
LONX
280
4451.0000
11:24:42
LONX
184
4450.5000
11:25:03
LONX
191
4450.0000
11:25:47
LONX
190
4448.5000
11:27:58
LONX
202
4448.5000
11:27:58
LONX
25
4448.5000
11:27:58
LONX
33
4449.0000
11:29:15
LONX
250
4449.5000
11:30:37
LONX
187
4449.0000
11:32:07
LONX
219
4449.0000
11:32:07
LONX
250
4448.5000
11:34:10
LONX
173
4448.0000
11:35:10
LONX
207
4448.0000
11:35:10
LONX
64
4447.5000
11:35:20
LONX
18
4448.0000
11:35:20
LONX
1
4448.0000
11:35:20
LONX
193
4448.0000
11:35:20
LONX
173
4447.0000
11:35:42
LONX
190
4447.0000
11:36:30
LONX
190
4447.0000
11:39:40
LONX
42
4447.0000
11:39:40
LONX
53
4446.5000
11:39:54
LONX
139
4446.5000
11:39:54
LONX
179
4446.5000
11:39:56
LONX
185
4445.0000
11:41:00
LONX
129
4445.5000
11:41:58
LONX
163
4446.5000
11:42:09
LONX
235
4445.5000
11:42:26
LONX
185
4445.5000
11:42:26
LONX
178
4445.0000
11:43:52
LONX
188
4444.5000
11:46:49
LONX
238
4444.5000
11:46:49
LONX
146
4443.5000
11:47:02
LONX
44
4443.5000
11:47:02
LONX
297
4444.0000
11:48:04
LONX
280
4443.5000
11:48:16
LONX
187
4442.5000
11:48:34
LONX
74
4443.0000
11:48:56
LONX
112
4443.0000
11:48:56
LONX
178
4442.5000
11:49:29
LONX
218
4442.5000
11:49:29
LONX
55
4442.0000
11:49:35
LONX
150
4442.0000
11:49:35
LONX
172
4441.0000
11:49:42
LONX
174
4440.5000
11:49:42
LONX
239
4440.0000
11:49:55
LONX
116
4440.0000
11:49:55
LONX
73
4440.0000
11:49:55
LONX
250
4440.5000
11:50:02
LONX
174
4441.0000
11:50:11
LONX
122
4441.0000
11:50:11
LONX
139
4441.0000
11:50:59
LONX
200
4441.0000
11:50:59
LONX
43
4440.5000
11:52:06
LONX
190
4441.5000
11:53:18
LONX
250
4443.0000
11:53:47
LONX
185
4443.0000
11:55:10
LONX
209
4443.0000
11:55:18
LONX
169
4441.0000
11:56:00
LONX
14
4441.0000
11:56:00
LONX
108
4441.5000
11:56:00
LONX
81
4441.0000
11:56:00
LONX
20
4440.5000
11:56:00
LONX
165
4440.5000
11:56:39
LONX
270
4440.0000
11:57:21
LONX
210
4440.0000
11:58:01
LONX
181
4439.5000
11:58:16
LONX
217
4439.5000
11:58:52
LONX
57
4437.5000
11:59:49
LONX
205
4439.5000
12:02:29
LONX
245
4438.5000
12:02:32
LONX
192
4438.5000
12:02:32
LONX
68
4442.0000
12:03:54
LONX
191
4442.5000
12:04:24
LONX
64
4442.5000
12:04:24
LONX
240
4442.5000
12:04:24
LONX
153
4443.0000
12:04:26
LONX
48
4443.0000
12:04:26
LONX
48
4445.5000
12:07:49
LONX
161
4445.5000
12:08:00
LONX
50
4445.0000
12:08:05
LONX
215
4444.5000
12:09:44
LONX
294
4444.5000
12:09:44
LONX
68
4444.0000
12:10:46
LONX
37
4445.5000
12:11:46
LONX
178
4445.5000
12:11:46
LONX
50
4444.5000
12:11:46
LONX
160
4444.5000
12:11:46
LONX
215
4444.0000
12:14:24
LONX
218
4444.0000
12:14:24
LONX
61
4444.0000
12:17:21
LONX
250
4444.0000
12:17:21
LONX
177
4443.5000
12:17:21
LONX
176
4443.5000
12:18:40
LONX
31
4443.5000
12:18:42
LONX
178
4443.5000
12:21:28
LONX
245
4443.5000
12:23:49
LONX
215
4443.5000
12:23:49
LONX
113
4443.5000
12:23:49
LONX
250
4443.5000
12:23:49
LONX
44
4443.5000
12:23:49
LONX
50
4443.5000
12:24:12
LONX
250
4443.5000
12:25:08
LONX
121
4443.0000
12:25:59
LONX
39
4443.0000
12:25:59
LONX
11
4442.5000
12:26:16
LONX
161
4442.5000
12:26:16
LONX
129
4442.5000
12:26:16
LONX
226
4442.0000
12:26:39
LONX
187
4441.5000
12:26:39
LONX
191
4442.0000
12:26:39
LONX
225
4444.0000
12:28:45
LONX
320
4443.5000
12:30:01
LONX
275
4443.0000
12:30:13
LONX
50
4443.0000
12:30:13
LONX
400
4443.0000
12:30:13
LONX
170
4443.5000
12:32:12
LONX
230
4443.0000
12:32:12
LONX
263
4442.5000
12:32:12
LONX
225
4442.0000
12:32:12
LONX
233
4441.5000
12:32:12
LONX
235
4441.0000
12:32:12
LONX
132
4440.5000
12:32:12
LONX
460
4441.0000
12:32:12
LONX
250
4441.5000
12:32:19
LONX
250
4441.5000
12:32:58
LONX
208
4441.5000
12:32:58
LONX
88
4441.0000
12:33:20
LONX
222
4441.0000
12:33:20
LONX
152
4441.0000
12:33:20
LONX
234
4441.0000
12:33:20
LONX
7
4440.5000
12:33:54
LONX
215
4441.0000
12:37:43
LONX
235
4441.0000
12:37:43
LONX
188
4440.0000
12:37:51
LONX
129
4440.5000
12:39:15
LONX
58
4440.5000
12:39:33
LONX
172
4440.5000
12:39:33
LONX
275
4440.5000
12:40:13
LONX
121
4441.0000
12:41:19
LONX
280
4441.5000
12:41:51
LONX
30
4441.5000
12:41:51
LONX
130
4442.0000
12:42:01
LONX
129
4442.5000
12:42:12
LONX
128
4442.5000
12:42:12
LONX
263
4442.5000
12:42:14
LONX
161
4443.0000
12:43:15
LONX
169
4443.0000
12:43:15
LONX
200
4443.0000
12:43:15
LONX
250
4443.0000
12:43:15
LONX
248
4442.5000
12:43:15
LONX
152
4442.5000
12:43:27
LONX
210
4443.0000
12:45:13
LONX
250
4442.0000
12:45:56
LONX
278
4443.5000
12:48:20
LONX
122
4443.5000
12:48:37
LONX
250
4443.5000
12:48:37
LONX
217
4443.5000
12:48:37
LONX
360
4444.5000
12:52:59
LONX
48
4445.5000
12:53:32
LONX
457
4445.5000
12:53:43
LONX
220
4444.5000
12:54:49
LONX
94
4444.0000
12:55:12
LONX
126
4444.0000
12:55:12
LONX
230
4444.0000
12:55:12
LONX
410
4445.5000
12:56:48
LONX
47
4445.5000
12:56:48
LONX
185
4445.0000
12:56:55
LONX
129
4445.0000
12:57:02
LONX
176
4445.0000
12:57:02
LONX
310
4445.5000
12:57:22
LONX
48
4445.5000
12:57:22
LONX
129
4445.5000
12:57:22
LONX
195
4445.0000
12:57:22
LONX
250
4445.5000
12:57:29
LONX
72
4445.5000
12:57:29
LONX
129
4445.5000
12:57:41
LONX
175
4445.0000
12:58:13
LONX
247
4445.0000
12:58:14
LONX
129
4445.0000
12:58:21
LONX
173
4444.0000
12:58:27
LONX
180
4443.0000
12:59:30
LONX
250
4443.5000
13:00:14
LONX
272
4443.5000
13:00:14
LONX
239
4442.5000
13:01:36
LONX
20
4443.0000
13:01:36
LONX
340
4443.0000
13:01:36
LONX
153
4443.0000
13:01:36
LONX
83
4443.0000
13:01:36
LONX
195
4442.5000
13:04:18
LONX
178
4443.0000
13:04:20
LONX
106
4443.0000
13:04:53
LONX
129
4443.0000
13:04:53
LONX
270
4442.5000
13:05:44
LONX
190
4442.0000
13:07:29
LONX
320
4446.0000
13:13:11
LONX
100
4446.5000
13:13:16
LONX
250
4446.5000
13:13:16
LONX
158
4446.5000
13:13:16
LONX
228
4446.5000
13:13:52
LONX
250
4446.5000
13:13:52
LONX
310
4447.5000
13:18:08
LONX
115
4448.5000
13:19:50
LONX
320
4450.5000
13:20:36
LONX
81
4451.0000
13:21:00
LONX
129
4451.0000
13:21:00
LONX
178
4451.0000
13:21:00
LONX
295
4450.0000
13:22:05
LONX
49
4450.5000
13:22:05
LONX
106
4450.5000
13:22:05
LONX
100
4450.5000
13:22:05
LONX
293
4449.5000
13:22:09
LONX
181
4449.5000
13:22:09
LONX
187
4450.0000
13:24:37
LONX
100
4449.5000
13:25:00
LONX
137
4449.5000
13:25:00
LONX
198
4449.0000
13:25:23
LONX
188
4448.5000
13:25:36
LONX
40
4449.0000
13:26:27
LONX
188
4448.5000
13:26:30
LONX
177
4447.5000
13:26:50
LONX
4
4448.0000
13:28:10
LONX
129
4448.0000
13:28:10
LONX
5
4448.0000
13:28:10
LONX
79
4447.0000
13:29:25
LONX
129
4447.0000
13:29:25
LONX
255
4448.0000
13:31:59
LONX
190
4448.0000
13:32:39
LONX
46
4448.5000
13:35:06
LONX
250
4449.0000
13:36:27
LONX
98
4448.5000
13:36:49
LONX
56
4448.5000
13:36:49
LONX
186
4448.5000
13:36:49
LONX
40
4448.5000
13:36:49
LONX
420
4448.5000
13:39:15
LONX
250
4448.5000
13:39:16
LONX
190
4448.0000
13:39:16
LONX
353
4448.0000
13:40:57
LONX
265
4447.5000
13:40:59
LONX
33
4447.0000
13:41:07
LONX
159
4447.0000
13:41:07
LONX
63
4447.0000
13:41:07
LONX
470
4447.5000
13:41:21
LONX
124
4447.5000
13:41:21
LONX
319
4447.0000
13:41:22
LONX
171
4447.0000
13:41:25
LONX
218
4446.5000
13:41:34
LONX
30
4446.5000
13:41:52
LONX
71
4446.5000
13:41:52
LONX
23
4446.5000
13:41:52
LONX
269
4446.5000
13:41:52
LONX
191
4445.5000
13:43:09
LONX
71
4445.5000
13:43:41
LONX
129
4446.5000
13:44:34
LONX
255
4447.0000
13:45:33
LONX
119
4447.5000
13:45:54
LONX
128
4447.5000
13:45:54
LONX
42
4446.5000
13:46:13
LONX
178
4446.5000
13:46:13
LONX
219
4446.5000
13:48:08
LONX
192
4446.5000
13:48:13
LONX
41
4446.5000
13:48:17
LONX
129
4446.5000
13:48:17
LONX
36
4446.5000
13:48:17
LONX
169
4446.0000
13:48:32
LONX
313
4446.0000
13:48:32
LONX
245
4446.5000
13:49:20
LONX
183
4447.0000
13:49:26
LONX
182
4447.0000
13:49:31
LONX
164
4447.0000
13:49:34
LONX
210
4447.0000
13:50:20
LONX
14
4448.0000
13:52:36
LONX
95
4448.0000
13:52:36
LONX
129
4448.0000
13:52:36
LONX
340
4448.0000
13:52:36
LONX
440
4452.0000
13:55:44
LONX
140
4452.5000
13:55:44
LONX
390
4452.5000
13:55:44
LONX
76
4452.5000
13:55:47
LONX
129
4452.5000
13:55:47
LONX
250
4452.5000
13:55:47
LONX
360
4452.0000
13:55:54
LONX
235
4452.0000
13:55:54
LONX
185
4451.5000
13:56:38
LONX
72
4450.0000
13:57:11
LONX
129
4450.0000
13:57:11
LONX
234
4450.0000
13:57:16
LONX
196
4449.5000
13:57:26
LONX
72
4450.0000
13:59:16
LONX
136
4449.5000
13:59:18
LONX
49
4449.5000
13:59:29
LONX
216
4449.5000
13:59:29
LONX
27
4449.5000
13:59:29
LONX
35
4449.5000
13:59:29
LONX
72
4450.0000
14:00:41
LONX
175
4449.5000
14:01:40
LONX
72
4449.5000
14:01:41
LONX
228
4449.5000
14:03:06
LONX
122
4449.5000
14:03:07
LONX
129
4450.0000
14:04:31
LONX
250
4450.0000
14:04:31
LONX
280
4449.5000
14:05:01
LONX
250
4449.5000
14:05:01
LONX
154
4449.0000
14:05:01
LONX
78
4449.0000
14:05:20
LONX
326
4450.0000
14:06:15
LONX
204
4450.0000
14:06:15
LONX
72
4450.0000
14:06:50
LONX
310
4450.0000
14:07:10
LONX
190
4449.5000
14:07:20
LONX
316
4450.5000
14:08:23
LONX
250
4450.5000
14:08:23
LONX
72
4450.5000
14:08:26
LONX
72
4450.5000
14:09:16
LONX
250
4450.5000
14:09:16
LONX
72
4450.0000
14:10:05
LONX
141
4450.5000
14:10:05
LONX
260
4449.5000
14:10:10
LONX
274
4450.5000
14:11:28
LONX
196
4450.5000
14:11:28
LONX
72
4450.0000
14:11:33
LONX
129
4450.0000
14:11:33
LONX
188
4449.5000
14:11:59
LONX
175
4449.0000
14:12:37
LONX
188
4448.0000
14:13:06
LONX
174
4447.0000
14:14:07
LONX
191
4447.0000
14:14:07
LONX
390
4447.5000
14:14:32
LONX
72
4447.5000
14:14:56
LONX
119
4447.5000
14:14:56
LONX
183
4447.5000
14:15:32
LONX
7
4447.0000
14:15:41
LONX
193
4447.0000
14:15:41
LONX
182
4447.0000
14:16:12
LONX
194
4445.5000
14:17:02
LONX
178
4445.0000
14:17:34
LONX
176
4443.5000
14:18:12
LONX
201
4443.5000
14:18:53
LONX
240
4443.0000
14:19:10
LONX
302
4443.0000
14:19:10
LONX
72
4443.0000
14:19:10
LONX
235
4443.5000
14:20:28
LONX
58
4444.0000
14:20:28
LONX
145
4443.5000
14:20:31
LONX
68
4443.5000
14:20:31
LONX
57
4443.5000
14:20:31
LONX
286
4444.5000
14:22:21
LONX
84
4444.5000
14:22:21
LONX
215
4444.0000
14:22:26
LONX
100
4444.0000
14:22:34
LONX
340
4444.5000
14:23:37
LONX
322
4444.5000
14:23:37
LONX
140
4444.0000
14:23:52
LONX
118
4444.0000
14:24:03
LONX
30
4444.0000
14:24:06
LONX
37
4444.5000
14:25:50
LONX
72
4445.0000
14:26:01
LONX
250
4445.0000
14:26:01
LONX
333
4444.5000
14:26:39
LONX
261
4444.5000
14:26:39
LONX
183
4444.5000
14:26:39
LONX
100
4444.0000
14:26:40
LONX
244
4443.5000
14:28:36
LONX
36
4444.0000
14:29:28
LONX
314
4444.0000
14:29:28
LONX
200
4443.5000
14:29:54
LONX
45
4443.5000
14:29:54
LONX
50
4444.0000
14:30:05
LONX
175
4443.5000
14:30:09
LONX
90
4443.5000
14:30:09
LONX
115
4443.5000
14:30:09
LONX
100
4443.0000
14:30:13
LONX
152
4443.0000
14:30:13
LONX
99
4442.5000
14:30:13
LONX
100
4442.5000
14:30:13
LONX
36
4442.5000
14:30:13
LONX
146
4442.0000
14:30:15
LONX
194
4442.0000
14:30:15
LONX
86
4441.5000
14:30:21
LONX
72
4442.0000
14:31:00
LONX
87
4444.0000
14:31:34
LONX
15
4444.0000
14:31:34
LONX
200
4444.0000
14:31:34
LONX
38
4444.0000
14:31:34
LONX
185
4444.0000
14:31:34
LONX
225
4444.0000
14:31:57
LONX
180
4444.5000
14:32:25
LONX
41
4444.5000
14:32:29
LONX
8
4444.5000
14:32:54
LONX
211
4444.5000
14:32:54
LONX
49
4443.5000
14:33:01
LONX
246
4443.5000
14:33:01
LONX
100
4443.0000
14:33:28
LONX
16
4443.0000
14:33:42
LONX
139
4443.0000
14:33:42
LONX
257
4442.5000
14:33:42
LONX
179
4442.0000
14:33:50
LONX
100
4441.5000
14:33:50
LONX
130
4441.5000
14:33:50
LONX
116
4441.0000
14:33:50
LONX
204
4441.0000
14:33:50
LONX
199
4441.0000
14:33:50
LONX
141
4441.0000
14:33:50
LONX
100
4440.5000
14:33:50
LONX
99
4440.5000
14:33:50
LONX
91
4440.5000
14:33:50
LONX
45
4440.0000
14:33:50
LONX
100
4440.0000
14:33:50
LONX
70
4440.0000
14:33:50
LONX
184
4440.5000
14:33:55
LONX
75
4440.5000
14:34:00
LONX
142
4441.5000
14:34:24
LONX
295
4441.0000
14:34:25
LONX
58
4441.0000
14:34:26
LONX
192
4441.0000
14:34:28
LONX
185
4440.5000
14:34:28
LONX
270
4441.0000
14:34:28
LONX
250
4441.0000
14:34:30
LONX
72
4441.0000
14:34:30
LONX
206
4441.5000
14:34:36
LONX
237
4441.5000
14:35:10
LONX
205
4441.5000
14:35:10
LONX
100
4440.5000
14:35:10
LONX
99
4440.5000
14:35:10
LONX
211
4441.0000
14:35:21
LONX
178
4441.0000
14:35:51
LONX
89
4440.5000
14:35:55
LONX
188
4441.0000
14:36:10
LONX
102
4442.0000
14:36:15
LONX
191
4441.5000
14:36:17
LONX
183
4440.5000
14:36:37
LONX
192
4440.0000
14:36:42
LONX
192
4439.5000
14:36:53
LONX
81
4438.5000
14:37:25
LONX
12
4438.5000
14:37:25
LONX
104
4438.5000
14:37:30
LONX
177
4438.5000
14:37:38
LONX
190
4438.5000
14:37:57
LONX
15
4439.0000
14:38:08
LONX
72
4439.0000
14:39:18
LONX
250
4439.0000
14:39:18
LONX
317
4438.5000
14:39:21
LONX
34
4438.5000
14:39:21
LONX
113
4438.0000
14:39:34
LONX
217
4437.0000
14:39:49
LONX
205
4436.5000
14:39:55
LONX
191
4436.5000
14:40:09
LONX
198
4436.5000
14:40:09
LONX
215
4436.0000
14:40:30
LONX
191
4436.0000
14:40:30
LONX
24
4436.0000
14:40:30
LONX
167
4436.0000
14:40:30
LONX
73
4438.0000
14:41:10
LONX
119
4438.0000
14:41:10
LONX
13
4438.0000
14:41:10
LONX
215
4439.0000
14:42:12
LONX
201
4439.5000
14:42:26
LONX
95
4439.5000
14:43:13
LONX
255
4439.5000
14:43:13
LONX
310
4439.5000
14:43:13
LONX
72
4439.5000
14:43:13
LONX
195
4439.0000
14:43:17
LONX
350
4440.0000
14:43:43
LONX
310
4440.5000
14:43:54
LONX
410
4440.5000
14:43:54
LONX
49
4440.0000
14:43:57
LONX
99
4440.0000
14:43:57
LONX
192
4440.0000
14:43:57
LONX
72
4440.0000
14:44:11
LONX
400
4439.5000
14:44:11
LONX
257
4439.0000
14:44:15
LONX
180
4439.0000
14:44:15
LONX
75
4439.0000
14:44:16
LONX
40
4439.0000
14:44:16
LONX
100
4438.5000
14:44:17
LONX
170
4438.5000
14:44:17
LONX
1
4442.0000
14:45:35
LONX
135
4442.0000
14:45:35
LONX
25
4443.5000
14:45:58
LONX
133
4443.5000
14:45:58
LONX
250
4443.5000
14:45:58
LONX
330
4442.5000
14:46:01
LONX
360
4442.0000
14:46:02
LONX
241
4442.0000
14:46:04
LONX
230
4441.5000
14:46:08
LONX
250
4442.0000
14:46:09
LONX
77
4442.0000
14:46:09
LONX
272
4442.0000
14:46:12
LONX
115
4442.0000
14:46:12
LONX
193
4442.0000
14:46:18
LONX
212
4441.0000
14:46:22
LONX
203
4440.0000
14:46:46
LONX
157
4439.5000
14:47:22
LONX
53
4439.5000
14:47:22
LONX
73
4439.0000
14:47:24
LONX
100
4439.0000
14:47:24
LONX
75
4439.0000
14:47:24
LONX
196
4438.5000
14:47:26
LONX
103
4439.5000
14:47:50
LONX
86
4439.5000
14:47:50
LONX
70
4440.0000
14:48:26
LONX
100
4440.0000
14:48:26
LONX
5
4441.0000
14:49:02
LONX
207
4441.0000
14:49:02
LONX
184
4441.0000
14:49:02
LONX
184
4441.0000
14:49:04
LONX
200
4439.5000
14:49:51
LONX
229
4439.0000
14:51:22
LONX
7
4439.0000
14:51:22
LONX
334
4439.0000
14:51:24
LONX
72
4439.0000
14:51:47
LONX
50
4440.5000
14:52:45
LONX
101
4441.0000
14:52:53
LONX
103
4441.0000
14:52:53
LONX
19
4441.0000
14:52:53
LONX
142
4441.0000
14:52:53
LONX
198
4441.0000
14:52:56
LONX
244
4439.5000
14:53:01
LONX
186
4440.0000
14:53:16
LONX
2
4440.5000
14:53:28
LONX
200
4440.0000
14:54:13
LONX
25
4440.0000
14:54:13
LONX
221
4440.0000
14:54:13
LONX
194
4440.0000
14:54:13
LONX
197
4439.0000
14:54:42
LONX
102
4439.0000
14:55:19
LONX
107
4439.0000
14:55:19
LONX
93
4439.5000
14:55:59
LONX
159
4439.5000
14:56:05
LONX
102
4439.5000
14:56:05
LONX
182
4439.5000
14:56:09
LONX
184
4439.0000
14:56:11
LONX
102
4439.0000
14:56:48
LONX
83
4439.0000
14:56:48
LONX
180
4438.5000
14:57:27
LONX
191
4438.0000
14:57:27
LONX
250
4438.5000
14:58:21
LONX
278
4438.0000
14:58:25
LONX
205
4439.0000
14:59:56
LONX
255
4439.5000
15:00:10
LONX
141
4442.0000
15:00:28
LONX
290
4444.5000
15:00:28
LONX
440
4444.0000
15:00:28
LONX
126
4443.5000
15:00:28
LONX
100
4443.5000
15:00:28
LONX
89
4443.5000
15:00:28
LONX
260
4443.0000
15:00:28
LONX
296
4442.5000
15:00:35
LONX
4
4442.5000
15:00:38
LONX
240
4442.0000
15:00:38
LONX
195
4441.5000
15:00:50
LONX
36
4440.5000
15:01:25
LONX
44
4440.5000
15:01:25
LONX
44
4440.0000
15:01:51
LONX
158
4440.0000
15:01:51
LONX
180
4439.5000
15:02:24
LONX
51
4440.5000
15:03:31
LONX
139
4440.5000
15:03:38
LONX
2
4441.0000
15:03:40
LONX
17
4441.0000
15:03:44
LONX
200
4441.0000
15:03:52
LONX
129
4441.0000
15:03:58
LONX
134
4441.0000
15:03:58
LONX
28
4441.5000
15:05:14
LONX
166
4441.5000
15:05:14
LONX
183
4441.5000
15:05:43
LONX
168
4443.5000
15:06:01
LONX
198
4443.0000
15:06:34
LONX
100
4442.5000
15:06:49
LONX
29
4443.0000
15:06:50
LONX
280
4443.0000
15:06:56
LONX
100
4443.0000
15:06:58
LONX
18
4443.0000
15:06:58
LONX
250
4443.0000
15:06:58
LONX
2
4443.5000
15:07:10
LONX
12
4443.5000
15:08:00
LONX
144
4443.5000
15:08:00
LONX
44
4443.5000
15:08:00
LONX
118
4443.0000
15:08:03
LONX
72
4443.0000
15:08:03
LONX
350
4443.0000
15:08:03
LONX
300
4443.5000
15:08:03
LONX
154
4443.5000
15:08:03
LONX
203
4442.5000
15:08:44
LONX
140
4442.0000
15:08:53
LONX
77
4442.0000
15:08:53
LONX
190
4442.0000
15:08:53
LONX
180
4441.0000
15:09:02
LONX
194
4441.5000
15:09:02
LONX
24
4441.0000
15:10:22
LONX
199
4440.5000
15:10:26
LONX
194
4440.5000
15:10:44
LONX
231
4440.0000
15:10:49
LONX
1
4439.5000
15:11:13
LONX
54
4439.5000
15:11:15
LONX
210
4439.5000
15:11:15
LONX
207
4441.0000
15:11:48
LONX
194
4442.0000
15:12:10
LONX
7
4442.0000
15:12:14
LONX
71
4442.0000
15:12:14
LONX
96
4442.0000
15:12:14
LONX
12
4442.0000
15:12:14
LONX
178
4439.0000
15:13:09
LONX
194
4439.0000
15:13:09
LONX
194
4439.0000
15:13:09
LONX
129
4439.5000
15:13:18
LONX
100
4439.5000
15:13:18
LONX
164
4440.5000
15:13:34
LONX
181
4440.5000
15:13:42
LONX
22
4439.5000
15:14:46
LONX
24
4439.5000
15:14:53
LONX
134
4439.5000
15:14:58
LONX
250
4439.5000
15:14:59
LONX
102
4439.5000
15:14:59
LONX
150
4440.0000
15:15:16
LONX
44
4440.0000
15:15:16
LONX
44
4440.0000
15:15:16
LONX
150
4440.0000
15:15:25
LONX
44
4440.0000
15:15:25
LONX
120
4439.5000
15:15:42
LONX
71
4439.5000
15:15:42
LONX
187
4439.5000
15:15:42
LONX
220
4439.0000
15:16:23
LONX
124
4440.0000
15:16:42
LONX
166
4440.0000
15:16:48
LONX
24
4440.0000
15:16:48
LONX
183
4440.0000
15:16:49
LONX
192
4439.5000
15:16:54
LONX
40
4439.5000
15:17:03
LONX
100
4439.5000
15:17:04
LONX
94
4439.5000
15:17:21
LONX
61
4439.5000
15:17:22
LONX
12
4439.5000
15:17:29
LONX
17
4439.5000
15:17:39
LONX
115
4439.5000
15:17:39
LONX
194
4440.0000
15:17:56
LONX
76
4441.0000
15:19:22
LONX
250
4441.0000
15:19:22
LONX
358
4440.5000
15:19:35
LONX
72
4440.5000
15:19:35
LONX
280
4440.0000
15:20:57
LONX
300
4440.5000
15:20:57
LONX
250
4439.5000
15:20:57
LONX
200
4440.5000
15:21:18
LONX
130
4440.5000
15:21:18
LONX
102
4440.0000
15:22:07
LONX
250
4441.5000
15:22:58
LONX
258
4442.0000
15:23:01
LONX
358
4442.0000
15:23:28
LONX
250
4442.0000
15:23:28
LONX
76
4442.5000
15:24:09
LONX
250
4442.5000
15:24:09
LONX
196
4442.5000
15:24:20
LONX
100
4442.0000
15:24:20
LONX
129
4442.0000
15:24:20
LONX
193
4441.0000
15:25:17
LONX
199
4441.0000
15:25:17
LONX
149
4441.0000
15:25:17
LONX
183
4440.0000
15:25:37
LONX
143
4443.0000
15:27:29
LONX
364
4443.0000
15:27:31
LONX
269
4443.0000
15:27:34
LONX
301
4442.5000
15:27:51
LONX
336
4442.5000
15:27:51
LONX
354
4446.5000
15:29:14
LONX
250
4446.5000
15:29:14
LONX
250
4446.5000
15:29:21
LONX
291
4447.5000
15:29:36
LONX
199
4447.0000
15:29:39
LONX
280
4447.0000
15:30:22
LONX
250
4447.0000
15:30:24
LONX
240
4447.0000
15:31:13
LONX
203
4447.0000
15:31:13
LONX
352
4447.5000
15:32:12
LONX
130
4448.5000
15:32:35
LONX
154
4447.5000
15:32:47
LONX
237
4446.5000
15:33:17
LONX
33
4446.5000
15:33:28
LONX
218
4447.0000
15:33:31
LONX
5
4449.0000
15:34:15
LONX
200
4449.0000
15:35:04
LONX
205
4449.0000
15:35:04
LONX
100
4448.5000
15:35:04
LONX
220
4448.5000
15:35:07
LONX
351
4449.5000
15:35:11
LONX
249
4449.5000
15:35:11
LONX
107
4449.0000
15:35:32
LONX
92
4448.5000
15:36:19
LONX
2
4448.5000
15:36:34
LONX
192
4448.5000
15:36:35
LONX
125
4448.0000
15:36:44
LONX
90
4448.0000
15:36:44
LONX
197
4447.0000
15:36:44
LONX
309
4448.5000
15:36:44
LONX
500
4448.5000
15:36:44
LONX
203
4448.5000
15:36:44
LONX
97
4448.5000
15:36:44
LONX
320
4448.5000
15:36:50
LONX
158
4449.0000
15:37:00
LONX
125
4449.0000
15:37:00
LONX
103
4449.0000
15:37:00
LONX
379
4449.0000
15:37:02
LONX
100
4448.5000
15:37:02
LONX
210
4448.5000
15:37:02
LONX
255
4448.0000
15:38:12
LONX
400
4448.0000
15:38:12
LONX
210
4449.0000
15:38:50
LONX
100
4451.0000
15:39:28
LONX
270
4451.0000
15:39:28
LONX
510
4450.5000
15:39:28
LONX
250
4450.5000
15:39:29
LONX
100
4450.0000
15:39:32
LONX
51
4450.0000
15:39:33
LONX
189
4450.0000
15:39:36
LONX
400
4450.0000
15:39:36
LONX
235
4449.5000
15:39:37
LONX
196
4449.5000
15:39:44
LONX
174
4449.0000
15:39:46
LONX
71
4449.0000
15:39:46
LONX
24
4449.0000
15:39:50
LONX
28
4449.0000
15:39:50
LONX
154
4449.0000
15:39:50
LONX
118
4448.5000
15:40:34
LONX
137
4448.5000
15:40:34
LONX
220
4448.5000
15:40:34
LONX
71
4448.5000
15:40:34
LONX
78
4448.5000
15:41:01
LONX
179
4448.0000
15:41:15
LONX
193
4446.0000
15:42:00
LONX
90
4446.0000
15:42:00
LONX
96
4446.0000
15:42:00
LONX
74
4444.5000
15:42:48
LONX
76
4444.5000
15:42:48
LONX
45
4444.5000
15:42:48
LONX
50
4445.5000
15:43:42
LONX
200
4445.5000
15:43:42
LONX
30
4445.5000
15:43:42
LONX
31
4445.0000
15:44:10
LONX
26
4445.0000
15:44:30
LONX
350
4447.0000
15:46:44
LONX
250
4447.0000
15:46:47
LONX
124
4446.5000
15:46:50
LONX
236
4446.5000
15:46:50
LONX
250
4447.0000
15:46:52
LONX
250
4447.0000
15:46:56
LONX
277
4447.0000
15:46:56
LONX
225
4447.5000
15:47:56
LONX
252
4447.5000
15:47:56
LONX
250
4447.5000
15:48:09
LONX
129
4448.0000
15:49:07
LONX
250
4448.0000
15:49:39
LONX
200
4449.0000
15:50:10
LONX
134
4449.0000
15:50:10
LONX
230
4448.5000
15:50:20
LONX
185
4448.5000
15:50:20
LONX
90
4448.5000
15:50:51
LONX
124
4448.5000
15:50:51
LONX
192
4448.5000
15:51:53
LONX
189
4448.0000
15:53:27
LONX
15
4448.5000
15:55:04
LONX
210
4448.5000
15:55:09
LONX
235
4448.5000
15:55:09
LONX
275
4448.5000
15:55:41
LONX
185
4450.0000
15:56:51
LONX
231
4449.5000
15:56:52
LONX
6
4449.5000
15:56:56
LONX
72
4449.0000
15:57:31
LONX
17
4449.0000
15:57:35
LONX
72
4449.0000
15:58:22
LONX
216
4449.0000
15:59:09
LONX
244
4448.5000
15:59:10
LONX
140
4450.0000
15:59:34
LONX
72
4450.5000
15:59:38
LONX
311
4450.5000
16:00:03
LONX
196
4450.0000
16:00:09
LONX
72
4450.0000
16:00:55
LONX
250
4450.0000
16:00:55
LONX
190
4449.5000
16:00:58
LONX
100
4449.5000
16:00:58
LONX
85
4449.5000
16:00:58
LONX
55
4450.0000
16:01:08
LONX
137
4450.0000
16:01:08
LONX
69
4450.0000
16:02:51
LONX
96
4450.0000
16:02:51
LONX
72
4450.0000
16:02:51
LONX
25
4449.5000
16:02:53
LONX
231
4449.5000
16:02:53
LONX
200
4449.0000
16:03:32
LONX
147
4449.5000
16:04:02
LONX
51
4449.5000
16:04:02
LONX
198
4449.0000
16:04:09
LONX
186
4448.5000
16:04:10
LONX
72
4447.5000
16:04:44
LONX
96
4447.5000
16:04:44
LONX
188
4447.0000
16:04:51
LONX
200
4447.5000
16:05:06
LONX
60
4447.5000
16:05:06
LONX
332
4449.0000
16:05:45
LONX
250
4448.0000
16:05:56
LONX
65
4448.5000
16:06:14
LONX
72
4448.5000
16:07:10
LONX
124
4448.5000
16:07:10
LONX
315
4448.0000
16:07:12
LONX
100
4448.0000
16:07:12
LONX
28
4447.5000
16:07:15
LONX
12
4447.5000
16:07:15
LONX
142
4447.5000
16:07:15
LONX
225
4447.0000
16:07:15
LONX
250
4447.5000
16:07:15
LONX
100
4446.5000
16:07:15
LONX
185
4446.5000
16:07:15
LONX
21
4446.0000
16:07:15
LONX
244
4446.0000
16:07:19
LONX
200
4446.0000
16:07:35
LONX
100
4446.0000
16:07:39
LONX
110
4446.0000
16:07:39
LONX
281
4446.0000
16:08:20
LONX
96
4446.0000
16:08:20
LONX
339
4446.5000
16:08:40
LONX
250
4446.5000
16:08:40
LONX
96
4446.0000
16:09:16
LONX
225
4445.5000
16:09:18
LONX
290
4446.5000
16:09:44
LONX
188
4446.0000
16:09:46
LONX
99
4446.0000
16:09:46
LONX
73
4446.0000
16:09:46
LONX
275
4446.0000
16:09:46
LONX
239
4447.0000
16:10:24
LONX
168
4448.0000
16:10:41
LONX
117
4448.0000
16:10:41
LONX
250
4448.0000
16:10:41
LONX
281
4448.0000
16:10:41
LONX
250
4448.0000
16:10:41
LONX
286
4448.0000
16:10:41
LONX
180
4448.0000
16:10:48
LONX
238
4447.5000
16:10:59
LONX
105
4447.5000
16:10:59
LONX
133
4448.0000
16:10:59
LONX
182
4447.5000
16:12:02
LONX
196
4447.5000
16:12:02
LONX
242
4446.5000
16:12:25
LONX
41
4446.5000
16:13:29
LONX
334
4446.0000
16:13:47
LONX
250
4446.0000
16:13:47
LONX
191
4445.5000
16:14:10
LONX
285
4446.0000
16:14:10
LONX
171
4446.0000
16:14:10
LONX
22
4446.0000
16:14:10
LONX
42
4446.0000
16:14:10
LONX
15
4446.0000
16:14:10
LONX
187
4446.0000
16:14:10
LONX
241
4446.0000
16:14:21
LONX
100
4446.0000
16:14:28
LONX
191
4446.0000
16:14:29
LONX
293
4444.5000
16:15:22
LONX
48
4444.5000
16:15:22
LONX
187
4444.5000
16:15:24
LONX
203
4444.5000
16:15:34
LONX
86
4444.5000
16:15:34
LONX
117
4444.5000
16:15:34
LONX
404
4445.0000
16:15:57
LONX
210
4444.5000
16:16:13
LONX
75
4444.5000
16:16:28
LONX
71
4445.0000
16:16:33
LONX
123
4445.0000
16:16:33
LONX
31
4445.5000
16:16:33
LONX
250
4445.5000
16:16:33
LONX
14
4445.5000
16:16:33
LONX
310
4445.5000
16:16:33
LONX
6
4445.5000
16:16:33
LONX
100
4445.5000
16:16:33
LONX
117
4445.5000
16:16:33
LONX
256
4442.5000
16:17:50
LONX
195
4442.5000
16:17:59
LONX
195
4442.5000
16:17:59
LONX
188
4441.5000
16:18:19
LONX
72
4441.5000
16:18:39
LONX
186
4441.5000
16:18:39
LONX
148
4442.5000
16:19:23
LONX
201
4442.5000
16:19:23
LONX
1
4442.5000
16:19:23
LONX
61
4442.5000
16:19:23
LONX
72
4442.0000
16:19:47
LONX
109
4442.0000
16:19:47
LONX
181
4442.0000
16:19:47
LONX
100
4441.5000
16:19:56
LONX
148
4441.5000
16:19:56
LONX
32
4441.5000
16:19:59
LONX
418
4441.5000
16:20:03
LONX
35
4441.5000
16:20:17
LONX
183
4441.5000
16:20:23
LONX
7
4442.0000
16:20:29
LONX
200
4442.0000
16:20:29
LONX
200
4442.0000
16:20:29
LONX
139
4442.0000
16:20:29
LONX
25
4442.0000
16:20:29
LONX
72
4442.0000
16:20:29
LONX
72
4442.0000
16:20:29
LONX
110
4442.0000
16:20:29
LONX
79
4441.5000
16:20:31
LONX
164
4441.5000
16:20:34
LONX
32
4441.5000
16:20:34
LONX
200
4441.5000
16:20:34
LONX
162
4441.5000
16:20:36
LONX
188
4441.0000
16:20:42
LONX
400
4441.0000
16:20:42
LONX
30
4441.0000
16:20:42
LONX
261
4440.5000
16:20:49
LONX
89
4440.5000
16:20:49
LONX
219
4440.5000
16:20:49
LONX
194
4440.5000
16:20:59
LONX
255
4440.0000
16:21:03
LONX
200
4440.0000
16:21:04
LONX
446
4440.0000
16:21:04
LONX
327
4440.0000
16:21:04
LONX
150
4440.0000
16:21:04
LONX
138
4440.0000
16:21:04
LONX
196
4440.0000
16:21:05
LONX
4
4440.0000
16:21:05
LONX
17
4440.0000
16:21:05
LONX
196
4440.0000
16:21:06
LONX
100
4440.0000
16:21:20
LONX
96
4440.0000
16:21:20
LONX
30
4440.0000
16:21:20
LONX
166
4440.0000
16:21:20
LONX
260
4440.0000
16:21:22
LONX
129
4440.0000
16:21:22
LONX
138
4440.0000
16:21:22
LONX
82
4440.0000
16:21:29
LONX
126
4440.0000
16:21:29
LONX
160
4440.0000
16:21:29
LONX
28
4440.0000
16:21:29
LONX
222
4440.0000
16:21:29
LONX
140
4440.0000
16:21:29
LONX
188
4440.0000
16:21:30
LONX
199
4440.0000
16:21:38
LONX
213
4440.0000
16:21:38
LONX
221
4440.0000
16:21:42
LONX
171
4440.0000
16:21:42
LONX
55
4440.0000
16:21:42
LONX
200
4440.0000
16:21:49
LONX
200
4440.0000
16:21:49
LONX
100
4440.0000
16:22:04
LONX
112
4440.0000
16:22:04
LONX
17
4440.0000
16:22:04
LONX
195
4440.0000
16:22:04
LONX
101
4440.5000
16:22:04
LONX
85
4440.5000
16:22:04
LONX
165
4440.5000
16:22:04
LONX
21
4440.5000
16:22:04
LONX
184
4440.0000
16:22:27
LONX
16
4440.0000
16:22:27
LONX
51
4440.0000
16:22:27
LONX
117
4440.0000
16:22:27
LONX
130
4440.0000
16:22:52
LONX
325
4440.0000
16:22:52
LONX
199
4440.0000
16:22:53
LONX
328
4440.0000
16:22:53
LONX
196
4440.0000
16:22:55
LONX
4
4440.0000
16:22:55
LONX
192
4440.0000
16:22:55
LONX
276
4440.5000
16:23:00
LONX
219
4440.5000
16:23:00
LONX
495
4440.0000
16:23:00
LONX
99
4440.0000
16:23:30
LONX
74
4440.0000
16:23:30
LONX
42
4440.0000
16:23:30
LONX
81
4440.0000
16:23:30
LONX
290
4440.0000
16:23:30
LONX
140
4440.0000
16:23:30
LONX
225
4440.0000
16:23:39
LONX
325
4440.0000
16:23:39
LONX
182
4440.0000
16:23:43
LONX
18
4440.0000
16:23:43
LONX
299
4440.0000
16:23:43
LONX
124
4440.0000
16:23:52
LONX
68
4440.0000
16:23:52
LONX
4
4440.0000
16:23:52
LONX
178
4440.0000
16:23:53
LONX
187
4440.0000
16:23:56
LONX
213
4440.0000
16:24:00
LONX
36
4440.0000
16:24:09
LONX
224
4440.0000
16:24:09
LONX
192
4440.0000
16:24:15
LONX
122
4440.0000
16:24:22
LONX
129
4440.5000
16:24:48
LONX
162
4440.5000
16:24:48
LONX
182
4440.5000
16:24:48
LONX
396
4441.5000
16:24:53
LONX
210
4441.5000
16:24:53
LONX
195
4441.5000
16:24:55
LONX
200
4442.0000
16:24:58
LONX
12
4442.0000
16:24:58
LONX
14
4442.0000
16:24:58
LONX
220
4442.0000
16:24:59
LONX
43
4442.0000
16:24:59
LONX
169
4442.0000
16:25:01
LONX
370
4442.0000
16:25:01
LONX
243
4442.0000
16:25:01
LONX
306
4441.5000
16:25:05
LONX
96
4442.0000
16:25:06
LONX
900
4442.5000
16:25:06
LONX
200
4442.5000
16:25:06
LONX
123
4442.5000
16:25:06
LONX
177
4442.5000
16:25:06
LONX
12
4442.5000
16:25:06
LONX
110
4442.5000
16:25:06
LONX
200
4442.5000
16:25:06
LONX
2
4442.5000
16:25:06
LONX
350
4441.5000
16:25:12
LONX
15
4441.5000
16:25:12
LONX
96
4442.0000
16:25:12
LONX
124
4442.0000
16:25:12
LONX
100
4442.0000
16:25:14
LONX
182
4442.0000
16:25:14
LONX
188
4441.5000
16:25:22
LONX
270
4441.5000
16:25:26
LONX
290
4441.5000
16:25:26
LONX
72
4441.5000
16:25:26
LONX
590
4441.0000
16:25:26
LONX
265
4441.5000
16:25:26
LONX
250
4441.5000
16:25:26
LONX
32
4441.0000
16:25:30
LONX
238
4440.5000
16:25:34
LONX
190
4440.5000
16:25:39
LONX
186
4440.5000
16:25:39
LONX
185
4441.0000
16:25:39
LONX
6
4441.0000
16:25:39
LONX
191
4441.0000
16:25:39
LONX
237
4441.5000
16:25:42
LONX
100
4441.5000
16:25:43
LONX
198
4441.5000
16:25:47
LONX
300
4441.5000
16:25:48
LONX
245
4441.0000
16:25:52
LONX
67
4441.5000
16:25:52
LONX
49
4441.5000
16:25:52
LONX
100
4441.5000
16:25:52
LONX
112
4441.5000
16:25:52
LONX
183
4441.5000
16:26:04
LONX
237
4441.5000
16:26:04
LONX
521
4443.0000
16:26:11
LONX
35
4443.0000
16:26:11
LONX
94
4444.0000
16:26:39
LONX
21
4444.0000
16:26:39
LONX
16
4444.0000
16:26:39
LONX
340
4444.0000
16:26:39
LONX
250
4444.0000
16:26:39
LONX
200
4444.5000
16:26:42
LONX
229
4444.5000
16:26:42
LONX
120
4444.5000
16:26:42
LONX
350
4444.5000
16:26:49
LONX
300
4444.5000
16:26:57
LONX
55
4444.0000
16:27:07
LONX
585
4444.0000
16:27:09
LONX
373
4444.0000
16:27:09
LONX
257
4444.0000
16:27:10
LONX
233
4443.5000
16:27:16
LONX
590
4443.5000
16:27:18
LONX
257
4443.0000
16:27:20
LONX
226
4443.0000
16:27:22
LONX
56
4443.0000
16:27:24
LONX
131
4443.0000
16:27:26
LONX
189
4443.0000
16:27:27
LONX
103
4443.0000
16:27:28
LONX
196
4442.5000
16:27:30
LONX
361
4442.5000
16:27:30
LONX
203
4442.5000
16:27:30
LONX
47
4442.5000
16:27:30
LONX
54
4442.5000
16:27:30
LONX
200
4441.5000
16:27:42
LONX
165
4441.5000
16:27:42
LONX
108
4441.5000
16:27:42
LONX
42
4440.0000
16:28:01
LONX
72
4440.0000
16:28:01
LONX
88
4440.0000
16:28:01
LONX
202
4440.0000
16:28:01
LONX
95
4440.0000
16:28:10
LONX
359
4440.0000
16:28:10
LONX
200
4440.0000
16:28:10
LONX
124
4440.0000
16:28:10
LONX
200
4440.0000
16:28:17
LONX
259
4440.0000
16:28:17
LONX
260
4440.0000
16:28:17
LONX
369
4440.0000
16:28:33
LONX
209
4440.0000
16:28:33
LONX
3
4440.0000
16:28:34
LONX
5
4440.0000
16:28:34
LONX
139
4440.0000
16:28:34
LONX
17
4440.0000
16:28:34
LONX
40
4440.0000
16:28:35
LONX
200
4440.0000
16:28:37
LONX
281
4440.0000
16:28:46
LONX
29
4440.0000
16:29:05
LONX
174
4440.0000
16:29:05
LONX
40
4440.0000
16:29:05
LONX
340
4439.5000
16:29:14
LONX
307
4438.5000
16:29:26
LONX
116
4439.0000
16:29:26
LONX
112
4439.0000
16:29:26
LONX
186
4439.0000
16:29:26
LONX
42
4439.0000
16:29:26
LONX
256
4439.0000
16:29:27
LONX
256
4439.0000
16:29:27
LONX
1
4439.0000
16:29:29
LONX
197
4439.0000
16:29:29
LONX
120
4439.0000
16:29:29
LONX
78
4439.0000
16:29:29
LONX
198
4439.0000
16:29:29
LONX
120
4439.0000
16:29:32
LONX
187
4439.0000
16:29:36
LONX
185
4439.0000
16:29:39
LONX
106
4438.5000
16:29:39
LONX
358
4439.5000
16:29:44
LONX
163
4439.5000
16:29:44
LONX
60
4439.5000
16:29:44
LONX
503
4439.0000
16:29:44
LONX
304
4439.0000
16:29:46
LONX
218
4439.0000
16:29:47
LONX
22
4439.0000
16:29:47
LONX
196
4439.0000
16:29:47
LONX
196
4439.0000
16:29:48
LONX
105
4439.0000
16:29:48
LONX
91
4439.0000
16:29:48
LONX
219
4439.0000
16:29:48
LONX
21
4439.0000
16:29:48
LONX
198
4439.0000
16:29:48
LONX
193
4439.0000
16:29:48
LONX
47
4439.0000
16:29:48
LONX
146
4439.0000
16:29:48
LONX
211
4439.0000
16:29:50
LONX
29
4439.0000
16:29:50
LONX
182
4439.0000
16:29:50
LONX
140
4439.0000
16:29:50
LONX
68
4439.0000
16:29:50
LONX
208
4439.0000
16:29:50
LONX
191
4439.0000
16:29:51
LONX
49
4439.0000
16:29:51
LONX
142
4439.0000
16:29:51
LONX
216
4439.0000
16:29:52
LONX
24
4439.0000
16:29:52
LONX
192
4439.0000
16:29:52
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.ENDPOSGMGZRNFGGRZM
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