REG - Unilever PLC - Transaction in Own Shares
RNS Number : 9627HUnilever PLC20 November 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-Nov-18
Number of ordinary shares purchased:
263,000
Highest price paid per share:
GBp 4,306.5000
Lowest price paid per share:
GBp 4,240.5000
Volume weighted average price paid per share:
GBp 4,266.8915
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 16,818,096 of its ordinary shares in treasury and has 1,170,373,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4266.8915
263,000
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
179
4262.5000
08:00:22
LONX
19
4262.5000
08:00:22
LONX
185
4262.0000
08:00:22
LONX
179
4262.0000
08:00:22
LONX
225
4265.5000
08:00:36
LONX
265
4264.0000
08:01:39
LONX
380
4265.5000
08:01:39
LONX
205
4265.5000
08:01:42
LONX
245
4269.5000
08:02:09
LONX
180
4268.5000
08:02:11
LONX
45
4268.5000
08:03:35
LONX
285
4268.5000
08:03:35
LONX
210
4268.0000
08:03:35
LONX
265
4268.5000
08:03:35
LONX
250
4270.5000
08:04:21
LONX
185
4270.0000
08:04:23
LONX
190
4266.5000
08:04:42
LONX
295
4266.5000
08:05:22
LONX
220
4266.5000
08:05:55
LONX
275
4266.0000
08:05:59
LONX
211
4265.5000
08:05:59
LONX
48
4265.5000
08:06:23
LONX
124
4265.5000
08:06:23
LONX
83
4265.5000
08:06:23
LONX
248
4265.5000
08:06:44
LONX
189
4265.0000
08:07:01
LONX
180
4265.0000
08:07:16
LONX
215
4269.0000
08:07:24
LONX
255
4270.0000
08:07:34
LONX
191
4271.0000
08:07:59
LONX
230
4271.0000
08:08:17
LONX
220
4271.0000
08:08:57
LONX
205
4270.5000
08:09:02
LONX
225
4270.0000
08:09:02
LONX
183
4269.0000
08:09:26
LONX
72
4268.5000
08:09:26
LONX
76
4271.5000
08:10:00
LONX
30
4272.5000
08:10:11
LONX
350
4273.0000
08:10:15
LONX
180
4272.5000
08:10:15
LONX
185
4272.5000
08:10:33
LONX
215
4271.5000
08:10:33
LONX
230
4272.5000
08:11:00
LONX
44
4270.0000
08:11:08
LONX
135
4270.0000
08:11:08
LONX
260
4271.5000
08:11:48
LONX
195
4271.0000
08:12:03
LONX
11
4273.0000
08:12:22
LONX
230
4275.0000
08:12:24
LONX
210
4274.5000
08:12:26
LONX
205
4274.0000
08:13:11
LONX
210
4273.5000
08:13:15
LONX
200
4272.0000
08:13:15
LONX
195
4274.0000
08:13:38
LONX
205
4274.0000
08:14:06
LONX
330
4275.5000
08:14:54
LONX
185
4275.0000
08:14:57
LONX
202
4274.5000
08:15:06
LONX
180
4275.0000
08:15:33
LONX
205
4274.5000
08:15:39
LONX
221
4276.0000
08:16:19
LONX
265
4275.5000
08:16:19
LONX
159
4276.0000
08:16:57
LONX
4
4277.5000
08:17:11
LONX
211
4277.5000
08:17:11
LONX
190
4277.0000
08:17:13
LONX
210
4284.0000
08:18:12
LONX
265
4283.5000
08:18:12
LONX
23
4285.5000
08:18:31
LONX
250
4285.5000
08:18:31
LONX
240
4286.0000
08:18:40
LONX
150
4285.5000
08:18:58
LONX
136
4287.0000
08:19:44
LONX
109
4287.0000
08:19:44
LONX
72
4287.0000
08:19:50
LONX
178
4287.0000
08:19:52
LONX
207
4286.5000
08:19:52
LONX
231
4289.5000
08:20:12
LONX
210
4290.0000
08:20:39
LONX
196
4290.0000
08:20:54
LONX
215
4290.0000
08:21:06
LONX
200
4289.0000
08:21:47
LONX
210
4288.0000
08:21:48
LONX
183
4283.5000
08:22:09
LONX
240
4281.5000
08:22:42
LONX
235
4280.0000
08:23:10
LONX
235
4276.5000
08:23:32
LONX
185
4276.5000
08:23:44
LONX
33
4276.5000
08:24:03
LONX
166
4276.5000
08:24:03
LONX
271
4284.5000
08:25:25
LONX
250
4284.5000
08:25:25
LONX
254
4284.0000
08:25:25
LONX
215
4283.5000
08:25:52
LONX
40
4283.5000
08:26:08
LONX
183
4283.5000
08:26:08
LONX
206
4284.0000
08:26:28
LONX
215
4283.5000
08:27:09
LONX
223
4283.0000
08:27:12
LONX
50
4288.5000
08:28:01
LONX
200
4289.0000
08:28:12
LONX
119
4288.5000
08:28:13
LONX
76
4288.5000
08:28:17
LONX
305
4289.0000
08:28:37
LONX
205
4288.5000
08:29:11
LONX
270
4292.0000
08:29:53
LONX
320
4293.5000
08:30:14
LONX
40
4293.0000
08:30:16
LONX
160
4293.0000
08:30:16
LONX
200
4295.5000
08:30:44
LONX
200
4295.5000
08:30:57
LONX
230
4301.0000
08:31:53
LONX
110
4300.0000
08:31:55
LONX
80
4300.0000
08:31:55
LONX
189
4300.0000
08:31:55
LONX
152
4300.0000
08:32:21
LONX
68
4300.0000
08:32:21
LONX
74
4299.5000
08:32:58
LONX
201
4299.5000
08:32:58
LONX
32
4301.0000
08:33:11
LONX
151
4301.0000
08:33:11
LONX
202
4299.0000
08:33:41
LONX
183
4301.0000
08:33:55
LONX
197
4297.0000
08:34:20
LONX
205
4292.5000
08:34:57
LONX
183
4291.0000
08:35:04
LONX
220
4293.0000
08:35:38
LONX
200
4292.0000
08:35:52
LONX
14
4291.5000
08:36:18
LONX
210
4291.5000
08:36:22
LONX
195
4289.5000
08:36:34
LONX
210
4290.5000
08:37:04
LONX
42
4289.5000
08:37:30
LONX
18
4289.5000
08:37:30
LONX
150
4289.5000
08:37:32
LONX
190
4288.0000
08:37:42
LONX
190
4285.5000
08:38:18
LONX
205
4286.5000
08:38:46
LONX
245
4289.0000
08:38:58
LONX
171
4292.0000
08:39:40
LONX
250
4294.5000
08:40:40
LONX
104
4294.0000
08:40:41
LONX
226
4294.0000
08:40:49
LONX
198
4293.5000
08:40:49
LONX
63
4293.5000
08:41:22
LONX
159
4293.5000
08:41:27
LONX
198
4293.5000
08:41:48
LONX
177
4300.0000
08:42:23
LONX
8
4300.0000
08:42:23
LONX
50
4298.5000
08:42:45
LONX
145
4298.5000
08:42:45
LONX
192
4299.0000
08:43:00
LONX
193
4300.0000
08:43:38
LONX
47
4300.0000
08:43:38
LONX
336
4299.5000
08:44:52
LONX
250
4298.5000
08:44:58
LONX
202
4299.5000
08:45:14
LONX
207
4299.0000
08:45:41
LONX
59
4300.5000
08:46:22
LONX
200
4300.5000
08:46:22
LONX
75
4301.0000
08:46:55
LONX
210
4301.0000
08:46:55
LONX
185
4300.0000
08:47:20
LONX
190
4298.0000
08:47:35
LONX
235
4301.5000
08:48:26
LONX
134
4301.0000
08:48:26
LONX
181
4304.0000
08:48:42
LONX
200
4304.0000
08:49:19
LONX
162
4304.5000
08:49:53
LONX
33
4304.5000
08:50:07
LONX
225
4306.0000
08:50:17
LONX
192
4304.0000
08:50:31
LONX
250
4306.5000
08:51:22
LONX
273
4306.0000
08:51:24
LONX
209
4305.5000
08:52:19
LONX
251
4305.5000
08:52:19
LONX
201
4302.0000
08:53:12
LONX
200
4302.0000
08:53:21
LONX
203
4299.5000
08:53:51
LONX
199
4296.5000
08:54:18
LONX
87
4298.5000
08:54:48
LONX
133
4298.5000
08:54:48
LONX
210
4298.0000
08:55:34
LONX
196
4298.0000
08:55:41
LONX
195
4294.0000
08:56:24
LONX
11
4295.0000
08:56:24
LONX
200
4294.5000
08:56:24
LONX
225
4296.0000
08:57:35
LONX
195
4295.5000
08:57:42
LONX
190
4294.0000
08:57:57
LONX
195
4292.5000
08:58:38
LONX
183
4290.5000
08:58:57
LONX
121
4287.5000
08:59:20
LONX
77
4287.5000
08:59:20
LONX
210
4284.5000
08:59:43
LONX
240
4288.5000
09:00:17
LONX
223
4292.0000
09:00:59
LONX
265
4292.5000
09:01:12
LONX
121
4298.5000
09:02:05
LONX
189
4298.5000
09:02:05
LONX
221
4298.5000
09:02:07
LONX
183
4297.5000
09:02:12
LONX
211
4297.0000
09:02:42
LONX
25
4294.0000
09:03:00
LONX
180
4294.0000
09:03:00
LONX
81
4293.0000
09:03:27
LONX
104
4293.0000
09:03:27
LONX
100
4292.5000
09:04:00
LONX
90
4292.5000
09:04:00
LONX
191
4292.0000
09:04:00
LONX
183
4291.5000
09:04:19
LONX
183
4290.0000
09:04:48
LONX
215
4290.0000
09:05:20
LONX
190
4289.5000
09:05:26
LONX
193
4288.0000
09:05:43
LONX
192
4288.5000
09:06:00
LONX
205
4294.5000
09:06:54
LONX
255
4293.5000
09:06:54
LONX
164
4290.0000
09:07:15
LONX
19
4290.0000
09:07:15
LONX
192
4290.0000
09:07:36
LONX
185
4288.0000
09:07:55
LONX
115
4288.5000
09:09:15
LONX
130
4288.5000
09:09:15
LONX
229
4288.5000
09:09:15
LONX
330
4288.5000
09:09:36
LONX
205
4287.0000
09:09:55
LONX
220
4285.5000
09:10:23
LONX
210
4286.0000
09:11:06
LONX
210
4285.5000
09:11:10
LONX
159
4289.5000
09:12:01
LONX
240
4290.0000
09:12:16
LONX
200
4289.5000
09:12:18
LONX
28
4288.0000
09:12:42
LONX
45
4288.0000
09:12:47
LONX
100
4291.5000
09:13:13
LONX
170
4291.5000
09:13:13
LONX
220
4292.5000
09:13:48
LONX
215
4292.0000
09:13:49
LONX
196
4289.0000
09:14:21
LONX
282
4289.0000
09:15:15
LONX
235
4288.5000
09:15:22
LONX
200
4289.5000
09:16:29
LONX
64
4289.5000
09:16:30
LONX
250
4289.5000
09:16:30
LONX
80
4288.0000
09:16:59
LONX
120
4288.0000
09:16:59
LONX
196
4287.5000
09:16:59
LONX
192
4285.5000
09:17:30
LONX
240
4287.0000
09:18:34
LONX
390
4288.0000
09:19:08
LONX
200
4287.0000
09:19:51
LONX
236
4286.5000
09:19:51
LONX
22
4285.0000
09:20:40
LONX
173
4285.0000
09:20:40
LONX
1
4285.0000
09:20:44
LONX
35
4285.0000
09:20:44
LONX
122
4285.0000
09:20:56
LONX
73
4285.0000
09:20:56
LONX
149
4284.0000
09:21:09
LONX
34
4284.0000
09:21:09
LONX
275
4285.0000
09:22:04
LONX
275
4284.0000
09:22:23
LONX
201
4282.5000
09:22:44
LONX
197
4280.5000
09:23:11
LONX
190
4280.0000
09:23:33
LONX
218
4279.0000
09:23:37
LONX
230
4280.0000
09:24:20
LONX
205
4281.0000
09:25:16
LONX
74
4281.0000
09:25:16
LONX
200
4281.0000
09:25:16
LONX
205
4279.5000
09:25:27
LONX
225
4279.0000
09:26:45
LONX
227
4278.5000
09:26:45
LONX
205
4278.5000
09:26:45
LONX
300
4278.5000
09:26:45
LONX
200
4275.5000
09:28:03
LONX
29
4275.0000
09:29:09
LONX
206
4275.0000
09:29:12
LONX
238
4274.0000
09:29:21
LONX
181
4273.5000
09:29:52
LONX
182
4273.0000
09:29:54
LONX
40
4275.0000
09:31:01
LONX
205
4275.0000
09:31:06
LONX
239
4275.0000
09:31:06
LONX
190
4275.0000
09:31:40
LONX
187
4274.5000
09:31:40
LONX
275
4275.5000
09:32:22
LONX
254
4277.0000
09:32:54
LONX
223
4278.0000
09:33:29
LONX
254
4277.5000
09:33:31
LONX
237
4278.5000
09:33:49
LONX
188
4277.0000
09:34:14
LONX
330
4278.0000
09:35:23
LONX
119
4278.0000
09:35:55
LONX
104
4278.0000
09:35:55
LONX
34
4277.5000
09:36:01
LONX
198
4277.5000
09:36:01
LONX
250
4275.5000
09:36:27
LONX
255
4275.5000
09:37:23
LONX
200
4274.0000
09:37:51
LONX
243
4273.5000
09:38:06
LONX
61
4275.0000
09:39:55
LONX
44
4275.0000
09:39:55
LONX
170
4275.0000
09:39:55
LONX
200
4275.0000
09:39:55
LONX
80
4275.0000
09:39:55
LONX
205
4277.0000
09:40:14
LONX
310
4278.5000
09:40:24
LONX
195
4277.0000
09:40:41
LONX
184
4276.5000
09:41:24
LONX
238
4276.0000
09:42:12
LONX
63
4275.5000
09:42:12
LONX
147
4275.5000
09:42:12
LONX
185
4274.5000
09:42:39
LONX
315
4275.0000
09:44:13
LONX
67
4275.5000
09:44:13
LONX
250
4275.5000
09:44:13
LONX
200
4275.5000
09:44:13
LONX
250
4274.5000
09:45:14
LONX
200
4274.5000
09:45:52
LONX
242
4276.0000
09:46:35
LONX
165
4275.5000
09:46:46
LONX
90
4275.5000
09:46:46
LONX
260
4275.5000
09:47:08
LONX
199
4277.0000
09:47:54
LONX
181
4275.5000
09:47:59
LONX
116
4277.0000
09:48:54
LONX
114
4277.0000
09:48:58
LONX
270
4278.5000
09:49:34
LONX
294
4278.5000
09:49:58
LONX
181
4278.0000
09:50:13
LONX
2
4278.0000
09:50:13
LONX
183
4276.5000
09:50:43
LONX
183
4274.5000
09:51:00
LONX
200
4275.5000
09:51:50
LONX
229
4275.0000
09:52:43
LONX
200
4274.5000
09:52:54
LONX
191
4272.5000
09:53:12
LONX
248
4270.0000
09:53:53
LONX
185
4270.5000
09:54:32
LONX
110
4272.5000
09:55:00
LONX
85
4272.5000
09:55:00
LONX
209
4271.0000
09:55:13
LONX
268
4272.0000
09:56:32
LONX
63
4272.0000
09:56:32
LONX
410
4272.0000
09:56:32
LONX
11
4271.0000
09:58:10
LONX
400
4271.0000
09:58:10
LONX
125
4270.0000
09:58:58
LONX
205
4271.5000
10:00:11
LONX
79
4271.5000
10:00:11
LONX
31
4271.5000
10:00:11
LONX
205
4272.0000
10:00:11
LONX
237
4274.0000
10:00:39
LONX
111
4273.5000
10:00:42
LONX
99
4273.5000
10:00:42
LONX
232
4272.5000
10:01:36
LONX
233
4272.0000
10:02:09
LONX
225
4271.5000
10:02:22
LONX
221
4270.0000
10:03:33
LONX
190
4269.5000
10:03:33
LONX
201
4269.0000
10:03:35
LONX
188
4267.5000
10:04:02
LONX
190
4266.0000
10:04:47
LONX
199
4265.0000
10:05:11
LONX
235
4263.5000
10:06:04
LONX
190
4264.0000
10:06:04
LONX
203
4263.0000
10:06:45
LONX
241
4264.5000
10:07:42
LONX
225
4264.0000
10:07:42
LONX
207
4263.5000
10:08:11
LONX
195
4263.0000
10:09:14
LONX
221
4262.0000
10:09:34
LONX
183
4261.5000
10:09:50
LONX
198
4261.0000
10:10:19
LONX
183
4261.5000
10:11:11
LONX
200
4262.0000
10:11:11
LONX
195
4262.0000
10:11:46
LONX
237
4263.5000
10:13:33
LONX
186
4263.0000
10:13:36
LONX
226
4262.5000
10:13:36
LONX
125
4259.5000
10:14:15
LONX
65
4259.5000
10:14:15
LONX
242
4261.0000
10:15:24
LONX
210
4261.0000
10:16:01
LONX
123
4261.5000
10:16:01
LONX
48
4261.5000
10:16:01
LONX
72
4261.5000
10:16:01
LONX
245
4261.5000
10:16:01
LONX
295
4260.5000
10:17:18
LONX
181
4259.5000
10:17:24
LONX
154
4259.0000
10:17:51
LONX
43
4259.0000
10:17:51
LONX
283
4259.5000
10:18:49
LONX
211
4258.5000
10:19:24
LONX
193
4258.5000
10:19:51
LONX
182
4257.5000
10:20:00
LONX
250
4263.0000
10:21:31
LONX
220
4262.5000
10:21:38
LONX
68
4262.0000
10:21:40
LONX
152
4262.0000
10:21:56
LONX
183
4261.5000
10:22:15
LONX
233
4260.5000
10:23:22
LONX
14
4260.5000
10:23:22
LONX
250
4260.5000
10:23:22
LONX
192
4260.5000
10:23:50
LONX
195
4260.0000
10:25:00
LONX
200
4260.0000
10:25:00
LONX
224
4260.5000
10:25:31
LONX
9
4261.0000
10:26:02
LONX
280
4261.0000
10:26:02
LONX
189
4261.5000
10:26:55
LONX
11
4261.5000
10:26:55
LONX
31
4261.0000
10:27:34
LONX
109
4261.0000
10:27:34
LONX
220
4262.0000
10:27:44
LONX
308
4263.0000
10:28:28
LONX
182
4262.5000
10:28:59
LONX
215
4261.5000
10:29:50
LONX
235
4261.0000
10:30:16
LONX
60
4260.5000
10:30:16
LONX
166
4259.5000
10:30:17
LONX
260
4260.5000
10:31:40
LONX
81
4261.0000
10:31:40
LONX
200
4261.0000
10:31:40
LONX
250
4261.0000
10:31:40
LONX
199
4263.5000
10:33:00
LONX
156
4265.0000
10:33:38
LONX
79
4265.0000
10:33:38
LONX
73
4264.5000
10:33:41
LONX
100
4264.5000
10:33:41
LONX
255
4266.5000
10:34:44
LONX
241
4266.5000
10:35:12
LONX
182
4266.0000
10:35:26
LONX
190
4265.5000
10:36:12
LONX
190
4264.5000
10:36:35
LONX
185
4263.5000
10:37:02
LONX
198
4263.0000
10:37:48
LONX
200
4262.5000
10:38:17
LONX
200
4261.0000
10:38:42
LONX
86
4255.5000
10:39:20
LONX
109
4255.5000
10:39:20
LONX
191
4255.5000
10:39:46
LONX
91
4257.0000
10:40:55
LONX
200
4257.0000
10:40:55
LONX
235
4256.5000
10:40:56
LONX
230
4256.0000
10:41:59
LONX
181
4254.0000
10:42:16
LONX
190
4253.5000
10:43:01
LONX
33
4257.5000
10:44:49
LONX
88
4257.5000
10:44:49
LONX
109
4257.5000
10:44:49
LONX
185
4257.5000
10:44:49
LONX
250
4257.5000
10:44:49
LONX
255
4257.5000
10:45:47
LONX
205
4258.0000
10:46:16
LONX
213
4257.0000
10:46:24
LONX
200
4256.0000
10:47:10
LONX
39
4254.5000
10:47:33
LONX
153
4254.5000
10:47:33
LONX
188
4252.5000
10:47:51
LONX
205
4252.5000
10:48:56
LONX
200
4254.0000
10:49:53
LONX
250
4254.0000
10:49:53
LONX
200
4254.5000
10:50:18
LONX
210
4254.5000
10:51:03
LONX
266
4254.5000
10:51:03
LONX
266
4254.5000
10:52:13
LONX
210
4254.0000
10:53:01
LONX
250
4253.5000
10:53:32
LONX
241
4253.5000
10:53:32
LONX
149
4253.5000
10:53:32
LONX
100
4252.0000
10:55:29
LONX
170
4252.0000
10:55:29
LONX
234
4251.5000
10:55:56
LONX
197
4251.0000
10:56:08
LONX
190
4247.5000
10:56:40
LONX
290
4249.0000
10:57:23
LONX
200
4249.0000
10:58:32
LONX
220
4248.5000
10:58:45
LONX
184
4247.5000
10:58:46
LONX
200
4247.5000
10:59:30
LONX
182
4247.5000
11:00:06
LONX
21
4248.0000
11:00:06
LONX
216
4248.0000
11:00:06
LONX
243
4250.5000
11:01:52
LONX
250
4252.5000
11:02:40
LONX
200
4252.5000
11:02:40
LONX
100
4252.5000
11:02:40
LONX
191
4251.5000
11:02:44
LONX
183
4249.5000
11:03:34
LONX
57
4250.0000
11:03:34
LONX
36
4250.0000
11:03:34
LONX
100
4249.5000
11:03:34
LONX
233
4249.0000
11:04:29
LONX
200
4249.0000
11:05:11
LONX
200
4252.5000
11:06:03
LONX
215
4251.5000
11:06:06
LONX
250
4256.5000
11:07:48
LONX
100
4256.5000
11:07:48
LONX
88
4256.5000
11:07:56
LONX
99
4256.5000
11:07:56
LONX
38
4256.5000
11:07:56
LONX
231
4256.5000
11:08:25
LONX
188
4258.5000
11:08:57
LONX
72
4256.5000
11:09:26
LONX
86
4256.5000
11:09:27
LONX
192
4256.0000
11:10:07
LONX
3
4256.5000
11:10:07
LONX
200
4256.5000
11:10:07
LONX
200
4254.5000
11:11:07
LONX
182
4254.5000
11:11:07
LONX
181
4252.0000
11:11:59
LONX
189
4250.0000
11:12:42
LONX
275
4251.5000
11:14:02
LONX
99
4251.0000
11:14:19
LONX
100
4251.0000
11:14:19
LONX
215
4252.5000
11:15:10
LONX
79
4252.5000
11:15:10
LONX
125
4252.5000
11:15:10
LONX
220
4253.5000
11:16:40
LONX
265
4253.0000
11:16:48
LONX
194
4251.0000
11:17:28
LONX
186
4249.5000
11:17:54
LONX
46
4249.0000
11:18:35
LONX
162
4249.0000
11:18:35
LONX
193
4250.0000
11:19:03
LONX
225
4250.0000
11:20:13
LONX
104
4249.5000
11:20:19
LONX
88
4249.5000
11:20:30
LONX
99
4248.5000
11:20:33
LONX
182
4249.0000
11:21:14
LONX
218
4249.5000
11:21:14
LONX
91
4249.5000
11:22:10
LONX
114
4249.5000
11:22:10
LONX
202
4248.5000
11:22:46
LONX
8
4249.0000
11:23:22
LONX
123
4249.0000
11:23:30
LONX
193
4248.5000
11:23:52
LONX
187
4248.0000
11:24:23
LONX
195
4245.5000
11:25:13
LONX
86
4247.0000
11:26:05
LONX
238
4247.5000
11:26:16
LONX
107
4250.0000
11:27:57
LONX
273
4250.0000
11:28:05
LONX
199
4250.0000
11:28:05
LONX
54
4250.5000
11:29:10
LONX
186
4250.5000
11:29:10
LONX
67
4252.0000
11:30:15
LONX
188
4252.0000
11:30:15
LONX
39
4251.5000
11:30:15
LONX
250
4251.5000
11:30:15
LONX
213
4249.0000
11:30:47
LONX
295
4252.0000
11:31:58
LONX
100
4252.5000
11:32:15
LONX
222
4255.0000
11:33:03
LONX
220
4258.5000
11:34:08
LONX
255
4258.5000
11:34:09
LONX
47
4259.5000
11:34:48
LONX
330
4259.0000
11:34:48
LONX
210
4259.0000
11:35:22
LONX
250
4258.0000
11:36:10
LONX
199
4260.5000
11:36:38
LONX
190
4261.5000
11:37:02
LONX
187
4262.0000
11:37:36
LONX
182
4262.0000
11:37:56
LONX
75
4262.5000
11:38:47
LONX
125
4262.5000
11:38:47
LONX
189
4261.0000
11:39:29
LONX
225
4264.0000
11:40:26
LONX
225
4263.0000
11:40:39
LONX
86
4261.5000
11:40:45
LONX
233
4262.5000
11:41:30
LONX
91
4264.0000
11:42:39
LONX
158
4264.0000
11:42:39
LONX
191
4263.0000
11:42:47
LONX
75
4263.0000
11:43:20
LONX
191
4263.0000
11:43:41
LONX
250
4265.0000
11:44:45
LONX
219
4265.5000
11:45:00
LONX
184
4264.0000
11:45:36
LONX
73
4265.5000
11:47:05
LONX
137
4265.5000
11:47:05
LONX
4
4265.0000
11:47:05
LONX
211
4265.0000
11:47:05
LONX
200
4266.0000
11:48:14
LONX
187
4266.0000
11:48:29
LONX
201
4264.5000
11:48:57
LONX
199
4266.5000
11:49:46
LONX
86
4268.0000
11:50:42
LONX
86
4268.0000
11:50:42
LONX
86
4268.0000
11:50:44
LONX
17
4268.0000
11:50:51
LONX
198
4268.5000
11:51:21
LONX
58
4268.0000
11:51:34
LONX
154
4272.0000
11:52:52
LONX
41
4272.0000
11:52:58
LONX
200
4270.5000
11:53:00
LONX
206
4270.5000
11:53:17
LONX
250
4271.5000
11:54:09
LONX
230
4273.0000
11:55:20
LONX
235
4272.5000
11:55:21
LONX
76
4270.5000
11:55:48
LONX
116
4269.0000
11:56:08
LONX
95
4269.0000
11:56:27
LONX
190
4268.0000
11:56:38
LONX
68
4270.5000
11:57:45
LONX
167
4270.5000
11:58:00
LONX
340
4271.0000
11:58:46
LONX
225
4270.0000
11:58:55
LONX
195
4268.5000
11:59:09
LONX
53
4270.5000
11:59:39
LONX
150
4270.5000
11:59:39
LONX
25
4270.5000
11:59:39
LONX
60
4262.0000
12:02:03
LONX
190
4262.5000
12:02:03
LONX
195
4262.0000
12:02:03
LONX
125
4266.0000
12:02:37
LONX
65
4266.0000
12:02:40
LONX
75
4265.5000
12:02:40
LONX
74
4265.5000
12:02:40
LONX
56
4265.5000
12:02:40
LONX
183
4264.5000
12:02:47
LONX
188
4267.0000
12:03:26
LONX
23
4267.5000
12:03:45
LONX
80
4267.5000
12:03:46
LONX
116
4267.5000
12:03:58
LONX
42
4265.5000
12:04:29
LONX
183
4265.5000
12:04:29
LONX
215
4263.5000
12:04:45
LONX
255
4264.5000
12:05:18
LONX
186
4263.0000
12:05:41
LONX
24
4260.5000
12:07:07
LONX
71
4260.5000
12:07:15
LONX
26
4260.5000
12:07:15
LONX
74
4260.5000
12:07:15
LONX
9
4260.5000
12:07:15
LONX
250
4260.5000
12:07:15
LONX
175
4258.0000
12:07:47
LONX
30
4258.0000
12:07:47
LONX
121
4255.5000
12:08:21
LONX
74
4255.5000
12:08:21
LONX
72
4254.5000
12:09:20
LONX
74
4254.5000
12:09:25
LONX
41
4254.5000
12:09:34
LONX
185
4256.5000
12:09:52
LONX
101
4256.0000
12:10:10
LONX
84
4256.0000
12:10:10
LONX
202
4255.0000
12:10:17
LONX
183
4253.5000
12:10:51
LONX
64
4256.5000
12:11:59
LONX
110
4256.5000
12:12:00
LONX
66
4256.5000
12:12:02
LONX
89
4258.5000
12:12:30
LONX
106
4258.5000
12:12:31
LONX
50
4258.5000
12:12:49
LONX
199
4258.5000
12:13:16
LONX
30
4258.0000
12:13:39
LONX
125
4258.0000
12:13:41
LONX
60
4258.0000
12:13:42
LONX
120
4256.0000
12:14:02
LONX
86
4256.5000
12:14:25
LONX
129
4256.5000
12:14:33
LONX
222
4256.0000
12:14:55
LONX
188
4254.5000
12:15:32
LONX
54
4255.5000
12:16:55
LONX
123
4255.5000
12:16:56
LONX
250
4257.5000
12:17:46
LONX
93
4257.0000
12:17:49
LONX
140
4257.0000
12:17:57
LONX
225
4256.5000
12:17:57
LONX
222
4257.0000
12:18:55
LONX
233
4258.0000
12:20:15
LONX
91
4257.0000
12:20:43
LONX
169
4257.0000
12:20:47
LONX
175
4256.5000
12:20:58
LONX
9
4256.5000
12:20:58
LONX
175
4256.0000
12:21:24
LONX
50
4257.0000
12:22:25
LONX
86
4257.0000
12:22:25
LONX
99
4257.0000
12:22:25
LONX
83
4256.5000
12:22:52
LONX
101
4256.5000
12:22:52
LONX
240
4255.5000
12:23:56
LONX
16
4255.0000
12:24:19
LONX
184
4255.0000
12:24:27
LONX
188
4254.5000
12:24:42
LONX
65
4253.5000
12:25:25
LONX
121
4253.5000
12:25:25
LONX
199
4254.0000
12:25:25
LONX
186
4252.5000
12:26:39
LONX
181
4252.5000
12:27:01
LONX
232
4252.0000
12:28:30
LONX
195
4251.5000
12:28:31
LONX
183
4250.0000
12:29:41
LONX
86
4249.5000
12:30:03
LONX
123
4249.5000
12:30:11
LONX
181
4248.5000
12:30:30
LONX
175
4247.0000
12:30:53
LONX
8
4247.0000
12:30:53
LONX
188
4244.5000
12:31:25
LONX
172
4247.0000
12:32:56
LONX
199
4248.5000
12:33:14
LONX
180
4248.0000
12:33:14
LONX
187
4247.0000
12:34:04
LONX
85
4245.5000
12:34:26
LONX
220
4246.5000
12:35:17
LONX
205
4246.5000
12:36:26
LONX
209
4247.0000
12:37:06
LONX
235
4246.0000
12:37:12
LONX
235
4246.5000
12:38:39
LONX
101
4245.5000
12:38:44
LONX
92
4245.5000
12:38:44
LONX
270
4243.0000
12:40:15
LONX
158
4243.0000
12:41:30
LONX
85
4243.0000
12:41:32
LONX
34
4244.5000
12:42:13
LONX
250
4244.0000
12:42:13
LONX
100
4244.0000
12:42:13
LONX
86
4243.5000
12:42:47
LONX
198
4243.5000
12:43:16
LONX
117
4244.0000
12:43:47
LONX
91
4244.0000
12:43:47
LONX
201
4243.5000
12:44:36
LONX
200
4244.0000
12:45:58
LONX
198
4244.0000
12:45:58
LONX
204
4243.0000
12:46:20
LONX
140
4241.5000
12:46:39
LONX
234
4243.0000
12:47:52
LONX
240
4246.0000
12:49:26
LONX
200
4246.0000
12:49:54
LONX
250
4246.0000
12:49:54
LONX
198
4245.5000
12:50:16
LONX
30
4244.5000
12:50:39
LONX
112
4249.0000
12:51:23
LONX
100
4249.0000
12:51:23
LONX
94
4248.0000
12:51:36
LONX
73
4248.0000
12:51:42
LONX
163
4248.0000
12:51:56
LONX
184
4247.0000
12:52:08
LONX
107
4247.0000
12:52:40
LONX
50
4247.0000
12:53:14
LONX
141
4247.0000
12:53:14
LONX
96
4245.0000
12:53:32
LONX
87
4246.5000
12:54:44
LONX
143
4246.5000
12:54:47
LONX
198
4246.5000
12:54:57
LONX
23
4244.5000
12:55:38
LONX
2
4244.5000
12:55:38
LONX
131
4244.5000
12:55:41
LONX
28
4244.5000
12:55:49
LONX
82
4245.0000
12:56:07
LONX
85
4244.5000
12:56:15
LONX
185
4243.5000
12:56:16
LONX
181
4244.5000
12:57:05
LONX
198
4246.0000
12:57:50
LONX
199
4247.5000
12:58:42
LONX
185
4247.0000
12:58:55
LONX
39
4245.5000
12:59:25
LONX
100
4245.5000
12:59:36
LONX
189
4244.5000
12:59:45
LONX
247
4240.5000
13:00:46
LONX
220
4242.0000
13:01:21
LONX
74
4244.0000
13:02:04
LONX
139
4244.5000
13:02:09
LONX
100
4244.5000
13:02:09
LONX
168
4248.0000
13:02:58
LONX
47
4248.0000
13:03:17
LONX
250
4248.5000
13:03:50
LONX
61
4248.5000
13:04:34
LONX
40
4249.0000
13:05:02
LONX
100
4249.0000
13:05:04
LONX
60
4249.0000
13:05:04
LONX
276
4249.0000
13:05:13
LONX
99
4245.5000
13:05:35
LONX
250
4245.5000
13:06:20
LONX
225
4248.0000
13:07:24
LONX
216
4248.5000
13:07:24
LONX
201
4248.5000
13:08:10
LONX
198
4248.5000
13:08:10
LONX
185
4250.0000
13:09:17
LONX
182
4249.0000
13:09:24
LONX
180
4248.5000
13:10:10
LONX
205
4248.5000
13:10:53
LONX
255
4253.0000
13:13:11
LONX
250
4253.0000
13:13:11
LONX
200
4253.0000
13:13:11
LONX
12
4253.5000
13:13:11
LONX
307
4253.5000
13:13:11
LONX
191
4255.0000
13:14:39
LONX
189
4253.5000
13:15:12
LONX
180
4254.5000
13:16:07
LONX
192
4254.5000
13:16:07
LONX
180
4258.5000
13:17:52
LONX
30
4258.5000
13:17:52
LONX
340
4262.0000
13:19:19
LONX
245
4262.0000
13:19:20
LONX
150
4262.0000
13:19:49
LONX
55
4262.0000
13:19:49
LONX
265
4261.5000
13:19:51
LONX
220
4261.5000
13:19:51
LONX
213
4265.5000
13:21:50
LONX
287
4264.5000
13:22:05
LONX
144
4263.0000
13:22:31
LONX
46
4263.0000
13:22:31
LONX
102
4263.5000
13:23:13
LONX
189
4263.5000
13:23:13
LONX
181
4261.0000
13:23:53
LONX
205
4262.0000
13:26:05
LONX
250
4262.5000
13:26:34
LONX
200
4262.5000
13:26:34
LONX
166
4263.0000
13:27:02
LONX
65
4263.0000
13:27:24
LONX
79
4263.0000
13:27:24
LONX
220
4262.5000
13:27:33
LONX
230
4262.0000
13:27:33
LONX
100
4264.5000
13:28:35
LONX
80
4264.5000
13:28:35
LONX
180
4263.5000
13:28:51
LONX
195
4264.5000
13:29:49
LONX
270
4266.0000
13:30:06
LONX
100
4265.5000
13:30:11
LONX
100
4265.5000
13:30:11
LONX
80
4265.5000
13:30:12
LONX
149
4263.5000
13:30:27
LONX
181
4261.0000
13:30:31
LONX
90
4260.0000
13:31:22
LONX
95
4260.0000
13:31:22
LONX
226
4260.0000
13:31:59
LONX
210
4259.5000
13:31:59
LONX
190
4258.5000
13:32:03
LONX
265
4260.5000
13:34:05
LONX
250
4260.5000
13:34:15
LONX
290
4260.0000
13:34:17
LONX
157
4259.0000
13:34:34
LONX
72
4259.0000
13:34:34
LONX
215
4264.0000
13:35:48
LONX
72
4264.0000
13:35:57
LONX
62
4264.0000
13:35:57
LONX
138
4264.0000
13:35:57
LONX
3
4264.0000
13:36:03
LONX
219
4265.0000
13:37:11
LONX
71
4265.0000
13:37:11
LONX
111
4265.0000
13:37:15
LONX
109
4265.0000
13:37:23
LONX
250
4265.0000
13:37:23
LONX
4
4265.0000
13:37:23
LONX
154
4262.0000
13:37:42
LONX
205
4265.5000
13:38:37
LONX
190
4265.0000
13:38:37
LONX
180
4264.5000
13:38:56
LONX
198
4265.0000
13:39:43
LONX
180
4264.5000
13:39:44
LONX
120
4264.5000
13:39:44
LONX
198
4263.5000
13:40:52
LONX
147
4262.0000
13:41:19
LONX
210
4263.0000
13:41:28
LONX
29
4266.0000
13:42:15
LONX
169
4266.0000
13:42:15
LONX
162
4265.5000
13:42:33
LONX
86
4266.0000
13:43:28
LONX
183
4266.0000
13:43:30
LONX
210
4265.5000
13:43:32
LONX
250
4264.5000
13:44:28
LONX
210
4264.0000
13:44:35
LONX
41
4263.0000
13:45:04
LONX
150
4263.0000
13:45:05
LONX
7
4263.0000
13:45:05
LONX
181
4263.5000
13:45:26
LONX
255
4263.5000
13:46:23
LONX
163
4262.5000
13:46:48
LONX
59
4262.5000
13:47:18
LONX
86
4262.5000
13:47:19
LONX
180
4262.5000
13:47:34
LONX
195
4258.5000
13:48:03
LONX
196
4259.5000
13:48:29
LONX
43
4259.0000
13:49:42
LONX
162
4259.0000
13:49:42
LONX
184
4259.0000
13:49:42
LONX
205
4258.5000
13:50:02
LONX
200
4256.5000
13:50:36
LONX
79
4256.5000
13:51:33
LONX
86
4256.5000
13:51:35
LONX
20
4256.5000
13:51:39
LONX
220
4257.0000
13:51:59
LONX
285
4257.5000
13:52:30
LONX
72
4257.5000
13:52:51
LONX
72
4257.5000
13:52:52
LONX
71
4257.5000
13:52:54
LONX
55
4257.5000
13:52:54
LONX
250
4259.5000
13:53:57
LONX
32
4259.5000
13:53:57
LONX
250
4263.0000
13:54:43
LONX
200
4265.5000
13:55:53
LONX
85
4265.5000
13:56:01
LONX
200
4265.5000
13:56:01
LONX
18
4265.5000
13:56:01
LONX
22
4265.5000
13:56:01
LONX
235
4265.0000
13:56:03
LONX
180
4263.5000
13:56:26
LONX
213
4263.5000
13:56:53
LONX
250
4263.5000
13:58:07
LONX
180
4264.0000
13:58:43
LONX
163
4263.0000
13:58:52
LONX
113
4262.0000
13:58:57
LONX
17
4259.0000
13:59:19
LONX
75
4259.0000
13:59:22
LONX
100
4259.0000
13:59:22
LONX
89
4261.0000
14:00:13
LONX
106
4261.0000
14:00:13
LONX
205
4262.0000
14:00:39
LONX
43
4265.0000
14:01:06
LONX
76
4265.0000
14:01:18
LONX
116
4265.0000
14:01:19
LONX
222
4265.0000
14:01:44
LONX
228
4264.5000
14:01:44
LONX
196
4265.0000
14:01:44
LONX
32
4262.0000
14:02:40
LONX
147
4262.0000
14:02:40
LONX
85
4262.5000
14:03:26
LONX
86
4262.5000
14:03:27
LONX
148
4263.0000
14:03:48
LONX
164
4263.0000
14:03:48
LONX
180
4262.0000
14:04:12
LONX
86
4262.5000
14:04:40
LONX
72
4262.5000
14:04:40
LONX
310
4265.0000
14:06:26
LONX
285
4265.0000
14:06:26
LONX
225
4264.0000
14:06:31
LONX
280
4265.0000
14:07:40
LONX
100
4267.0000
14:07:54
LONX
150
4267.0000
14:07:56
LONX
240
4267.0000
14:08:18
LONX
187
4265.0000
14:08:39
LONX
131
4265.5000
14:09:00
LONX
86
4265.0000
14:09:31
LONX
165
4269.0000
14:11:36
LONX
205
4269.0000
14:11:36
LONX
200
4269.0000
14:11:36
LONX
237
4269.0000
14:11:36
LONX
104
4268.5000
14:11:50
LONX
86
4268.5000
14:11:51
LONX
38
4269.0000
14:12:13
LONX
147
4269.0000
14:12:16
LONX
6
4269.5000
14:12:36
LONX
105
4269.5000
14:12:38
LONX
74
4269.5000
14:12:54
LONX
217
4269.0000
14:12:55
LONX
192
4265.0000
14:13:28
LONX
116
4262.5000
14:13:45
LONX
200
4261.5000
14:14:28
LONX
199
4261.0000
14:14:28
LONX
179
4260.5000
14:14:56
LONX
102
4260.5000
14:15:41
LONX
100
4261.5000
14:15:57
LONX
120
4261.5000
14:15:57
LONX
86
4262.5000
14:16:41
LONX
167
4262.5000
14:16:47
LONX
127
4262.0000
14:16:51
LONX
103
4262.0000
14:16:51
LONX
225
4263.5000
14:17:25
LONX
72
4268.0000
14:19:35
LONX
98
4268.0000
14:19:35
LONX
45
4268.0000
14:19:35
LONX
100
4267.0000
14:19:36
LONX
250
4267.0000
14:19:36
LONX
200
4267.5000
14:19:36
LONX
50
4267.5000
14:19:36
LONX
200
4267.5000
14:19:36
LONX
128
4267.5000
14:19:36
LONX
13
4266.5000
14:20:53
LONX
172
4266.5000
14:20:56
LONX
186
4266.5000
14:20:56
LONX
301
4266.0000
14:21:35
LONX
185
4265.0000
14:21:52
LONX
158
4264.5000
14:22:32
LONX
180
4265.5000
14:22:55
LONX
22
4264.5000
14:23:00
LONX
194
4263.5000
14:23:02
LONX
168
4262.0000
14:23:25
LONX
167
4260.5000
14:23:49
LONX
17
4260.5000
14:23:49
LONX
209
4260.0000
14:24:43
LONX
185
4259.0000
14:25:00
LONX
180
4258.5000
14:25:00
LONX
37
4258.0000
14:25:51
LONX
95
4258.0000
14:25:52
LONX
99
4258.0000
14:25:56
LONX
100
4257.5000
14:25:59
LONX
86
4257.0000
14:26:14
LONX
40
4258.0000
14:26:52
LONX
150
4258.0000
14:26:52
LONX
43
4258.0000
14:26:52
LONX
100
4259.5000
14:27:18
LONX
100
4259.5000
14:27:18
LONX
19
4259.5000
14:27:18
LONX
100
4258.5000
14:27:23
LONX
182
4257.5000
14:27:28
LONX
131
4254.5000
14:28:06
LONX
62
4254.5000
14:28:06
LONX
244
4254.0000
14:28:15
LONX
209
4257.0000
14:28:46
LONX
179
4255.5000
14:28:53
LONX
73
4260.0000
14:30:00
LONX
177
4260.0000
14:30:00
LONX
200
4260.0000
14:30:00
LONX
40
4260.0000
14:30:00
LONX
195
4259.5000
14:30:00
LONX
187
4259.0000
14:30:00
LONX
196
4263.0000
14:30:20
LONX
195
4262.5000
14:30:20
LONX
180
4262.5000
14:30:29
LONX
370
4262.0000
14:30:31
LONX
215
4265.0000
14:31:09
LONX
200
4265.0000
14:31:09
LONX
160
4265.0000
14:31:09
LONX
135
4265.0000
14:31:18
LONX
180
4265.0000
14:31:18
LONX
250
4265.0000
14:31:18
LONX
10
4265.0000
14:31:18
LONX
215
4268.0000
14:31:51
LONX
250
4268.0000
14:31:53
LONX
200
4268.0000
14:31:53
LONX
235
4268.0000
14:32:15
LONX
127
4267.5000
14:32:18
LONX
160
4267.5000
14:32:18
LONX
113
4267.5000
14:32:18
LONX
240
4267.0000
14:32:18
LONX
196
4267.5000
14:32:18
LONX
250
4269.0000
14:32:53
LONX
188
4269.0000
14:32:53
LONX
197
4268.0000
14:32:54
LONX
214
4268.0000
14:33:07
LONX
90
4267.5000
14:33:15
LONX
100
4268.0000
14:33:41
LONX
290
4269.5000
14:33:47
LONX
210
4269.0000
14:33:48
LONX
150
4268.0000
14:33:50
LONX
190
4269.0000
14:34:12
LONX
201
4268.5000
14:34:12
LONX
210
4266.5000
14:34:51
LONX
211
4267.0000
14:35:03
LONX
49
4267.0000
14:35:03
LONX
280
4268.5000
14:35:11
LONX
200
4268.0000
14:35:11
LONX
200
4266.0000
14:35:24
LONX
216
4263.5000
14:35:40
LONX
125
4262.5000
14:35:43
LONX
58
4262.5000
14:35:43
LONX
245
4262.5000
14:36:04
LONX
110
4258.5000
14:36:13
LONX
148
4259.0000
14:36:26
LONX
38
4259.0000
14:36:26
LONX
210
4258.0000
14:36:44
LONX
242
4260.0000
14:36:59
LONX
4
4259.5000
14:37:09
LONX
98
4259.5000
14:37:09
LONX
200
4259.5000
14:37:30
LONX
220
4259.5000
14:37:50
LONX
205
4263.0000
14:38:13
LONX
196
4264.5000
14:38:35
LONX
196
4265.0000
14:38:47
LONX
295
4264.5000
14:38:47
LONX
100
4263.5000
14:39:13
LONX
81
4263.5000
14:39:13
LONX
275
4265.0000
14:39:30
LONX
187
4262.0000
14:39:46
LONX
190
4261.0000
14:39:55
LONX
220
4263.0000
14:40:30
LONX
196
4263.5000
14:40:30
LONX
196
4262.5000
14:40:34
LONX
202
4261.0000
14:41:02
LONX
179
4260.5000
14:41:03
LONX
71
4260.5000
14:41:17
LONX
114
4260.5000
14:41:17
LONX
139
4258.0000
14:41:39
LONX
51
4258.0000
14:41:39
LONX
149
4258.0000
14:41:50
LONX
180
4258.0000
14:42:29
LONX
17
4257.5000
14:42:29
LONX
188
4258.5000
14:42:29
LONX
10
4258.5000
14:42:29
LONX
194
4257.5000
14:42:48
LONX
67
4257.0000
14:42:52
LONX
2
4257.0000
14:42:52
LONX
116
4257.0000
14:42:53
LONX
56
4256.0000
14:43:06
LONX
194
4255.0000
14:43:12
LONX
126
4252.0000
14:43:44
LONX
94
4252.0000
14:43:46
LONX
275
4253.5000
14:44:01
LONX
46
4250.5000
14:44:14
LONX
135
4250.5000
14:44:14
LONX
195
4250.0000
14:44:41
LONX
153
4249.0000
14:44:45
LONX
214
4251.0000
14:45:22
LONX
185
4253.5000
14:45:50
LONX
200
4253.5000
14:45:50
LONX
50
4253.5000
14:45:50
LONX
100
4253.5000
14:46:02
LONX
4
4253.5000
14:46:07
LONX
195
4258.0000
14:47:03
LONX
243
4258.0000
14:47:03
LONX
215
4259.0000
14:47:14
LONX
255
4258.5000
14:47:19
LONX
182
4261.5000
14:48:13
LONX
38
4261.5000
14:48:13
LONX
224
4261.5000
14:48:13
LONX
270
4261.0000
14:48:14
LONX
91
4260.5000
14:48:14
LONX
196
4259.5000
14:48:26
LONX
205
4259.0000
14:49:11
LONX
176
4260.0000
14:49:38
LONX
39
4260.0000
14:49:38
LONX
235
4260.0000
14:49:39
LONX
250
4261.0000
14:49:59
LONX
25
4261.0000
14:49:59
LONX
290
4260.5000
14:49:59
LONX
182
4260.0000
14:50:39
LONX
190
4259.5000
14:50:40
LONX
300
4260.0000
14:51:24
LONX
230
4261.0000
14:51:51
LONX
42
4262.0000
14:52:04
LONX
230
4262.5000
14:52:09
LONX
222
4262.0000
14:52:25
LONX
187
4262.0000
14:52:25
LONX
180
4260.5000
14:52:56
LONX
199
4261.0000
14:53:21
LONX
255
4262.5000
14:53:55
LONX
200
4263.0000
14:54:11
LONX
135
4262.5000
14:54:28
LONX
125
4262.5000
14:54:28
LONX
235
4262.0000
14:54:31
LONX
75
4261.0000
14:55:01
LONX
100
4261.0000
14:55:02
LONX
45
4261.0000
14:55:02
LONX
185
4262.5000
14:55:22
LONX
12
4261.5000
14:55:35
LONX
173
4261.5000
14:55:37
LONX
179
4261.0000
14:55:53
LONX
1
4261.0000
14:55:53
LONX
114
4262.0000
14:56:20
LONX
71
4262.0000
14:56:20
LONX
187
4264.5000
14:56:40
LONX
15
4265.0000
14:57:09
LONX
175
4265.0000
14:57:09
LONX
180
4264.0000
14:57:21
LONX
98
4263.5000
14:57:23
LONX
200
4263.5000
14:58:01
LONX
100
4263.5000
14:58:18
LONX
100
4263.5000
14:58:19
LONX
26
4263.5000
14:58:21
LONX
224
4262.5000
14:58:21
LONX
180
4262.0000
14:59:00
LONX
240
4261.0000
14:59:03
LONX
233
4262.0000
14:59:12
LONX
197
4262.5000
14:59:44
LONX
205
4262.0000
15:00:00
LONX
58
4261.5000
15:00:00
LONX
20
4261.5000
15:00:00
LONX
200
4265.5000
15:00:31
LONX
200
4268.0000
15:00:55
LONX
250
4268.0000
15:00:55
LONX
250
4267.5000
15:01:01
LONX
198
4267.5000
15:01:01
LONX
295
4267.0000
15:01:04
LONX
225
4268.0000
15:01:31
LONX
145
4266.5000
15:02:09
LONX
80
4266.5000
15:02:09
LONX
190
4266.0000
15:02:10
LONX
100
4266.0000
15:02:35
LONX
142
4266.0000
15:02:35
LONX
195
4265.5000
15:02:35
LONX
240
4265.5000
15:02:58
LONX
181
4264.5000
15:03:21
LONX
210
4265.0000
15:03:21
LONX
194
4263.0000
15:03:51
LONX
39
4263.5000
15:04:17
LONX
159
4263.5000
15:04:17
LONX
340
4265.0000
15:04:55
LONX
195
4264.0000
15:05:02
LONX
265
4263.5000
15:05:04
LONX
92
4264.0000
15:05:32
LONX
125
4264.0000
15:05:32
LONX
200
4263.0000
15:05:37
LONX
198
4263.0000
15:06:05
LONX
220
4262.0000
15:06:09
LONX
181
4260.5000
15:06:48
LONX
167
4261.5000
15:06:53
LONX
223
4260.5000
15:06:53
LONX
215
4261.5000
15:07:19
LONX
99
4261.0000
15:07:23
LONX
84
4261.0000
15:07:23
LONX
196
4261.0000
15:07:44
LONX
73
4263.5000
15:08:25
LONX
126
4263.5000
15:08:25
LONX
235
4262.5000
15:08:29
LONX
209
4262.5000
15:08:57
LONX
181
4261.5000
15:09:00
LONX
194
4261.5000
15:09:08
LONX
76
4259.5000
15:09:49
LONX
310
4260.0000
15:10:04
LONX
129
4259.5000
15:10:04
LONX
309
4261.5000
15:11:05
LONX
250
4261.5000
15:11:05
LONX
275
4261.0000
15:11:06
LONX
133
4257.0000
15:11:25
LONX
122
4259.5000
15:12:10
LONX
164
4259.0000
15:12:12
LONX
41
4259.0000
15:12:12
LONX
167
4258.5000
15:12:12
LONX
50
4258.0000
15:12:18
LONX
225
4261.5000
15:12:57
LONX
100
4260.0000
15:13:13
LONX
141
4260.0000
15:13:18
LONX
195
4259.5000
15:13:31
LONX
200
4260.5000
15:13:49
LONX
56
4260.5000
15:13:49
LONX
210
4260.0000
15:13:57
LONX
155
4259.0000
15:14:42
LONX
28
4259.0000
15:14:42
LONX
77
4258.5000
15:14:46
LONX
113
4258.5000
15:14:46
LONX
190
4258.5000
15:15:13
LONX
225
4260.0000
15:15:40
LONX
2
4259.5000
15:15:40
LONX
248
4259.5000
15:15:40
LONX
280
4262.0000
15:16:10
LONX
19
4263.0000
15:16:47
LONX
181
4263.0000
15:16:52
LONX
216
4264.0000
15:16:55
LONX
109
4263.5000
15:16:58
LONX
76
4263.5000
15:16:58
LONX
148
4261.5000
15:17:21
LONX
36
4261.5000
15:17:21
LONX
191
4261.5000
15:17:48
LONX
24
4261.5000
15:17:48
LONX
200
4265.5000
15:18:32
LONX
200
4264.5000
15:18:34
LONX
208
4263.5000
15:18:37
LONX
204
4264.0000
15:18:57
LONX
106
4262.0000
15:19:12
LONX
310
4264.5000
15:19:54
LONX
350
4264.5000
15:21:16
LONX
250
4264.5000
15:21:16
LONX
200
4264.5000
15:21:16
LONX
15
4265.0000
15:21:16
LONX
185
4264.0000
15:21:20
LONX
243
4264.0000
15:21:48
LONX
200
4264.5000
15:22:07
LONX
230
4266.5000
15:22:42
LONX
205
4266.0000
15:22:43
LONX
59
4264.0000
15:22:52
LONX
190
4263.0000
15:23:00
LONX
129
4265.0000
15:23:57
LONX
181
4265.0000
15:23:57
LONX
186
4264.5000
15:24:02
LONX
125
4263.5000
15:24:10
LONX
65
4264.0000
15:24:39
LONX
150
4264.0000
15:24:39
LONX
183
4263.0000
15:24:52
LONX
190
4262.0000
15:24:56
LONX
199
4263.0000
15:25:31
LONX
1
4262.0000
15:25:31
LONX
31
4264.0000
15:26:15
LONX
250
4263.0000
15:26:32
LONX
217
4263.0000
15:26:32
LONX
215
4262.5000
15:26:34
LONX
100
4262.5000
15:27:01
LONX
200
4263.0000
15:27:19
LONX
101
4262.5000
15:27:19
LONX
220
4266.5000
15:28:16
LONX
66
4270.5000
15:28:56
LONX
100
4270.5000
15:28:57
LONX
39
4270.5000
15:28:59
LONX
330
4270.5000
15:29:04
LONX
192
4270.0000
15:29:04
LONX
192
4269.5000
15:29:13
LONX
250
4272.0000
15:29:53
LONX
40
4272.0000
15:29:53
LONX
250
4271.5000
15:29:56
LONX
30
4270.5000
15:30:13
LONX
153
4270.5000
15:30:14
LONX
148
4269.0000
15:30:20
LONX
43
4269.0000
15:30:20
LONX
188
4268.5000
15:30:44
LONX
39
4268.0000
15:30:46
LONX
154
4268.0000
15:30:48
LONX
100
4269.5000
15:31:39
LONX
24
4269.5000
15:31:41
LONX
86
4269.5000
15:31:41
LONX
226
4270.0000
15:31:44
LONX
256
4269.0000
15:31:51
LONX
195
4268.5000
15:32:12
LONX
230
4269.0000
15:32:37
LONX
221
4268.0000
15:33:21
LONX
182
4267.5000
15:33:21
LONX
180
4266.0000
15:33:35
LONX
50
4266.0000
15:33:35
LONX
110
4264.5000
15:34:00
LONX
145
4264.5000
15:34:00
LONX
185
4264.0000
15:34:19
LONX
59
4263.5000
15:34:41
LONX
100
4263.5000
15:34:41
LONX
41
4263.5000
15:34:41
LONX
159
4261.5000
15:34:54
LONX
185
4260.0000
15:35:24
LONX
51
4259.5000
15:35:28
LONX
159
4259.5000
15:35:28
LONX
83
4260.0000
15:35:38
LONX
102
4260.0000
15:35:38
LONX
187
4260.5000
15:36:09
LONX
220
4259.5000
15:36:20
LONX
183
4259.0000
15:36:47
LONX
208
4258.5000
15:36:47
LONX
250
4260.5000
15:37:52
LONX
200
4260.5000
15:37:52
LONX
239
4260.0000
15:37:53
LONX
31
4258.5000
15:38:09
LONX
100
4258.5000
15:38:10
LONX
215
4260.5000
15:38:40
LONX
214
4260.0000
15:38:40
LONX
220
4262.0000
15:39:36
LONX
99
4263.0000
15:39:45
LONX
18
4263.0000
15:39:45
LONX
36
4263.0000
15:39:45
LONX
113
4263.0000
15:39:45
LONX
84
4263.0000
15:39:45
LONX
8
4263.0000
15:39:45
LONX
204
4262.5000
15:39:57
LONX
250
4264.5000
15:41:08
LONX
200
4264.5000
15:41:08
LONX
51
4265.0000
15:41:08
LONX
200
4264.5000
15:41:12
LONX
255
4264.0000
15:41:15
LONX
183
4265.0000
15:41:49
LONX
211
4264.5000
15:41:52
LONX
193
4265.5000
15:42:24
LONX
98
4265.0000
15:42:24
LONX
210
4267.5000
15:43:32
LONX
75
4267.5000
15:43:32
LONX
200
4267.0000
15:43:35
LONX
100
4267.0000
15:43:35
LONX
241
4266.5000
15:43:35
LONX
203
4265.0000
15:44:03
LONX
240
4264.0000
15:44:36
LONX
210
4263.5000
15:44:51
LONX
210
4263.5000
15:45:04
LONX
101
4263.0000
15:45:10
LONX
113
4262.0000
15:45:29
LONX
71
4262.0000
15:45:29
LONX
200
4261.0000
15:45:31
LONX
100
4262.0000
15:46:17
LONX
170
4262.0000
15:46:19
LONX
215
4262.5000
15:46:29
LONX
192
4261.5000
15:46:53
LONX
3
4261.5000
15:47:00
LONX
215
4261.0000
15:47:05
LONX
212
4262.0000
15:47:27
LONX
290
4267.5000
15:49:19
LONX
311
4267.0000
15:49:21
LONX
89
4267.0000
15:49:27
LONX
264
4267.0000
15:49:28
LONX
200
4268.0000
15:49:43
LONX
250
4268.0000
15:49:43
LONX
200
4268.0000
15:49:49
LONX
115
4268.0000
15:49:49
LONX
133
4266.5000
15:49:56
LONX
187
4266.5000
15:49:56
LONX
201
4265.5000
15:50:37
LONX
184
4265.0000
15:50:41
LONX
205
4266.0000
15:51:12
LONX
123
4265.0000
15:51:17
LONX
102
4265.0000
15:51:17
LONX
427
4266.0000
15:52:12
LONX
289
4267.5000
15:52:28
LONX
9
4268.0000
15:52:28
LONX
89
4267.0000
15:52:31
LONX
174
4267.0000
15:52:31
LONX
324
4268.0000
15:53:32
LONX
6
4268.0000
15:53:32
LONX
192
4268.0000
15:53:32
LONX
200
4267.0000
15:53:41
LONX
187
4267.5000
15:54:14
LONX
32
4267.5000
15:54:25
LONX
201
4267.5000
15:54:34
LONX
185
4267.0000
15:54:34
LONX
255
4266.5000
15:55:17
LONX
215
4266.5000
15:55:32
LONX
233
4266.0000
15:55:32
LONX
218
4267.0000
15:56:05
LONX
199
4266.5000
15:56:06
LONX
350
4270.0000
15:57:05
LONX
230
4270.0000
15:57:05
LONX
201
4270.0000
15:57:05
LONX
185
4269.5000
15:57:05
LONX
240
4270.5000
15:58:05
LONX
250
4273.0000
15:58:43
LONX
222
4273.0000
15:58:43
LONX
250
4273.0000
15:58:52
LONX
245
4272.5000
15:58:59
LONX
116
4272.0000
15:59:29
LONX
230
4271.5000
15:59:32
LONX
200
4271.0000
15:59:34
LONX
189
4270.0000
15:59:41
LONX
200
4272.0000
16:00:04
LONX
202
4273.0000
16:00:21
LONX
40
4272.0000
16:00:22
LONX
205
4272.0000
16:00:22
LONX
185
4271.5000
16:00:31
LONX
186
4269.5000
16:00:48
LONX
200
4270.0000
16:01:06
LONX
20
4270.0000
16:01:06
LONX
206
4269.5000
16:01:08
LONX
100
4269.5000
16:01:49
LONX
200
4269.5000
16:01:49
LONX
100
4269.0000
16:01:49
LONX
139
4269.0000
16:01:54
LONX
192
4268.5000
16:01:54
LONX
185
4266.5000
16:02:08
LONX
185
4268.5000
16:02:30
LONX
39
4270.0000
16:02:54
LONX
200
4270.0000
16:02:54
LONX
80
4270.0000
16:02:54
LONX
320
4269.5000
16:02:54
LONX
100
4269.0000
16:03:14
LONX
184
4268.5000
16:03:33
LONX
34
4268.0000
16:03:39
LONX
156
4268.0000
16:03:41
LONX
114
4270.0000
16:03:59
LONX
88
4270.0000
16:03:59
LONX
265
4269.5000
16:04:01
LONX
146
4269.0000
16:04:28
LONX
80
4269.0000
16:04:28
LONX
209
4268.5000
16:04:28
LONX
208
4268.5000
16:04:47
LONX
185
4268.0000
16:04:50
LONX
153
4269.0000
16:05:23
LONX
250
4269.0000
16:05:44
LONX
218
4269.0000
16:05:44
LONX
215
4268.5000
16:05:44
LONX
202
4269.5000
16:06:15
LONX
100
4269.5000
16:06:30
LONX
155
4269.5000
16:06:30
LONX
196
4269.5000
16:06:30
LONX
185
4268.5000
16:06:50
LONX
202
4268.0000
16:06:56
LONX
379
4270.0000
16:08:35
LONX
141
4270.0000
16:08:35
LONX
40
4269.5000
16:08:35
LONX
100
4269.5000
16:08:36
LONX
100
4269.5000
16:08:36
LONX
80
4269.5000
16:08:36
LONX
230
4269.5000
16:08:36
LONX
100
4269.0000
16:08:40
LONX
100
4269.0000
16:08:41
LONX
330
4270.5000
16:09:23
LONX
10
4270.5000
16:09:23
LONX
434
4270.5000
16:09:36
LONX
83
4270.0000
16:09:40
LONX
142
4270.0000
16:09:40
LONX
42
4269.5000
16:09:44
LONX
233
4269.5000
16:09:44
LONX
340
4269.0000
16:10:05
LONX
62
4269.0000
16:10:05
LONX
39
4270.0000
16:10:14
LONX
184
4270.0000
16:10:14
LONX
310
4270.0000
16:10:37
LONX
190
4270.0000
16:10:45
LONX
7
4270.0000
16:10:45
LONX
183
4270.0000
16:10:45
LONX
1
4269.0000
16:11:09
LONX
230
4269.0000
16:11:12
LONX
202
4269.0000
16:11:30
LONX
9
4269.0000
16:11:37
LONX
57
4268.5000
16:11:40
LONX
186
4269.0000
16:11:44
LONX
246
4269.5000
16:11:58
LONX
14
4269.5000
16:11:58
LONX
100
4269.5000
16:12:11
LONX
290
4269.5000
16:12:24
LONX
15
4269.5000
16:12:24
LONX
250
4270.0000
16:13:07
LONX
397
4270.0000
16:13:11
LONX
100
4269.5000
16:13:18
LONX
100
4269.5000
16:13:18
LONX
283
4270.5000
16:13:37
LONX
21
4270.0000
16:13:49
LONX
185
4270.0000
16:13:50
LONX
100
4270.5000
16:14:02
LONX
98
4270.5000
16:14:02
LONX
192
4270.0000
16:14:18
LONX
390
4270.5000
16:14:50
LONX
216
4270.5000
16:14:50
LONX
136
4271.0000
16:15:00
LONX
94
4271.0000
16:15:00
LONX
6
4271.0000
16:15:09
LONX
181
4271.0000
16:15:09
LONX
187
4271.0000
16:15:09
LONX
296
4270.5000
16:15:32
LONX
192
4270.0000
16:15:40
LONX
224
4270.0000
16:15:52
LONX
26
4270.0000
16:15:52
LONX
200
4270.0000
16:15:52
LONX
3
4270.0000
16:15:52
LONX
202
4270.0000
16:16:15
LONX
43
4269.5000
16:16:27
LONX
125
4269.5000
16:16:35
LONX
122
4269.5000
16:16:35
LONX
250
4269.0000
16:16:45
LONX
13
4269.0000
16:16:45
LONX
186
4269.5000
16:16:58
LONX
113
4269.0000
16:17:07
LONX
85
4269.0000
16:17:07
LONX
33
4268.0000
16:17:17
LONX
158
4268.0000
16:17:17
LONX
71
4268.0000
16:17:17
LONX
120
4268.0000
16:17:17
LONX
197
4266.5000
16:17:46
LONX
198
4266.0000
16:17:51
LONX
250
4266.5000
16:18:07
LONX
200
4266.0000
16:18:18
LONX
40
4266.0000
16:18:18
LONX
193
4266.0000
16:18:29
LONX
193
4266.0000
16:18:40
LONX
194
4266.5000
16:18:51
LONX
190
4265.5000
16:19:02
LONX
192
4264.5000
16:19:17
LONX
191
4264.5000
16:19:28
LONX
225
4264.0000
16:19:38
LONX
53
4264.0000
16:19:38
LONX
140
4264.0000
16:19:38
LONX
186
4263.0000
16:20:00
LONX
189
4263.0000
16:20:09
LONX
61
4263.0000
16:20:09
LONX
128
4263.0000
16:20:09
LONX
211
4264.0000
16:20:32
LONX
250
4264.0000
16:20:52
LONX
240
4264.5000
16:21:03
LONX
206
4265.0000
16:21:16
LONX
85
4265.0000
16:21:16
LONX
90
4263.0000
16:21:30
LONX
219
4264.5000
16:21:37
LONX
127
4265.5000
16:21:44
LONX
75
4265.5000
16:21:44
LONX
200
4266.5000
16:21:56
LONX
222
4266.5000
16:22:08
LONX
28
4266.5000
16:22:08
LONX
125
4266.5000
16:22:22
LONX
84
4266.5000
16:22:22
LONX
225
4266.5000
16:22:35
LONX
103
4266.5000
16:22:46
LONX
207
4266.5000
16:22:46
LONX
103
4268.0000
16:23:09
LONX
200
4268.0000
16:23:09
LONX
199
4267.5000
16:23:21
LONX
193
4267.0000
16:23:32
LONX
15
4266.0000
16:23:42
LONX
205
4266.0000
16:23:42
LONX
194
4267.0000
16:23:51
LONX
34
4267.0000
16:23:51
LONX
184
4266.0000
16:24:03
LONX
187
4266.0000
16:24:12
LONX
250
4267.0000
16:24:24
LONX
207
4264.5000
16:24:34
LONX
188
4265.0000
16:24:44
LONX
187
4264.0000
16:24:56
LONX
194
4263.0000
16:25:01
LONX
179
4263.0000
16:25:01
LONX
15
4263.0000
16:25:01
LONX
190
4265.5000
16:25:19
LONX
191
4266.5000
16:25:27
LONX
295
4268.0000
16:25:40
LONX
187
4268.5000
16:25:52
LONX
123
4269.0000
16:26:00
LONX
195
4268.5000
16:26:06
LONX
195
4268.5000
16:26:06
LONX
202
4266.0000
16:26:29
LONX
193
4264.0000
16:26:37
LONX
57
4264.0000
16:26:37
LONX
196
4264.5000
16:26:49
LONX
233
4263.5000
16:27:00
LONX
17
4263.5000
16:27:00
LONX
216
4263.5000
16:27:00
LONX
168
4263.0000
16:27:00
LONX
65
4263.0000
16:27:00
LONX
178
4265.5000
16:27:31
LONX
73
4266.0000
16:27:43
LONX
176
4266.0000
16:27:43
LONX
8
4266.0000
16:27:43
LONX
209
4266.0000
16:27:53
LONX
225
4266.5000
16:28:02
LONX
66
4266.5000
16:28:02
LONX
221
4269.0000
16:28:15
LONX
230
4268.0000
16:28:24
LONX
85
4268.5000
16:28:37
LONX
100
4268.5000
16:28:37
LONX
115
4268.5000
16:28:37
LONX
221
4269.5000
16:28:46
LONX
197
4269.0000
16:28:51
LONX
211
4268.0000
16:29:00
LONX
150
4267.0000
16:29:05
LONX
250
4268.0000
16:29:13
LONX
57
4268.0000
16:29:13
LONX
220
4268.0000
16:29:21
LONX
30
4268.0000
16:29:21
LONX
190
4268.0000
16:29:21
LONX
191
4268.0000
16:29:35
LONX
192
4267.0000
16:29:40
LONX
11
4267.0000
16:29:43
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.ENDPOSMMMZMRGZGRZM
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