REG - Unilever PLC - Transaction in Own Shares
RNS Number : 1357IUnilever PLC21 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:
21-Nov-18
Number of ordinary shares purchased:
263,000
Highest price paid per share:
GBp 4,309.5000
Lowest price paid per share:
GBp 4,262.5000
Volume weighted average price paid per share:
GBp 4,288.3079
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 17,081,096 of its ordinary shares in treasury and has 1,170,110,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4288.3079
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
169
4275.0000
08:00:27
LONX
35
4272.0000
08:01:28
LONX
24
4272.0000
08:01:28
LONX
206
4272.0000
08:01:28
LONX
49
4275.0000
08:01:31
LONX
301
4275.0000
08:01:31
LONX
171
4275.0000
08:01:34
LONX
19
4275.0000
08:01:34
LONX
200
4275.0000
08:01:34
LONX
190
4274.0000
08:01:34
LONX
100
4273.5000
08:01:36
LONX
103
4273.5000
08:01:36
LONX
30
4277.5000
08:01:56
LONX
195
4277.5000
08:01:56
LONX
1
4276.0000
08:04:18
LONX
250
4277.5000
08:04:24
LONX
77
4277.0000
08:04:24
LONX
144
4277.0000
08:04:25
LONX
54
4277.0000
08:04:25
LONX
223
4276.5000
08:04:25
LONX
47
4276.5000
08:04:25
LONX
205
4276.5000
08:04:25
LONX
29
4276.5000
08:04:25
LONX
200
4276.5000
08:04:25
LONX
72
4275.5000
08:04:26
LONX
144
4275.5000
08:04:26
LONX
245
4284.0000
08:05:14
LONX
215
4283.5000
08:05:15
LONX
240
4283.0000
08:06:08
LONX
200
4283.0000
08:06:17
LONX
300
4282.5000
08:06:17
LONX
225
4282.0000
08:06:17
LONX
75
4281.5000
08:06:17
LONX
88
4281.5000
08:06:17
LONX
167
4281.5000
08:06:17
LONX
200
4280.0000
08:07:06
LONX
84
4279.5000
08:07:07
LONX
176
4279.5000
08:07:07
LONX
190
4281.0000
08:07:31
LONX
136
4287.0000
08:08:37
LONX
94
4287.0000
08:08:37
LONX
260
4287.0000
08:08:37
LONX
190
4286.5000
08:08:37
LONX
75
4286.5000
08:08:50
LONX
145
4286.5000
08:08:50
LONX
225
4286.0000
08:08:59
LONX
34
4285.5000
08:09:23
LONX
146
4285.5000
08:09:23
LONX
195
4285.0000
08:09:52
LONX
107
4285.0000
08:09:52
LONX
78
4285.0000
08:09:52
LONX
19
4289.0000
08:10:23
LONX
181
4289.0000
08:10:23
LONX
220
4289.5000
08:10:23
LONX
255
4289.0000
08:10:23
LONX
174
4290.0000
08:10:54
LONX
3
4290.0000
08:10:54
LONX
93
4289.5000
08:11:16
LONX
140
4289.5000
08:11:16
LONX
235
4289.0000
08:11:16
LONX
215
4286.5000
08:11:56
LONX
195
4286.0000
08:11:56
LONX
185
4282.0000
08:12:17
LONX
215
4280.5000
08:12:39
LONX
64
4279.5000
08:12:44
LONX
115
4279.5000
08:12:44
LONX
245
4277.0000
08:13:04
LONX
195
4273.0000
08:13:23
LONX
107
4271.5000
08:13:39
LONX
175
4272.5000
08:13:57
LONX
178
4272.0000
08:14:03
LONX
205
4279.5000
08:14:48
LONX
145
4280.5000
08:15:00
LONX
55
4280.5000
08:15:00
LONX
185
4280.0000
08:15:05
LONX
195
4278.0000
08:15:13
LONX
200
4279.5000
08:15:32
LONX
190
4281.5000
08:16:05
LONX
215
4282.0000
08:16:19
LONX
175
4282.0000
08:16:19
LONX
55
4284.0000
08:17:11
LONX
195
4284.0000
08:17:11
LONX
200
4283.5000
08:17:11
LONX
222
4284.5000
08:17:24
LONX
220
4283.5000
08:17:53
LONX
92
4283.0000
08:18:01
LONX
108
4283.0000
08:18:01
LONX
195
4281.5000
08:18:27
LONX
225
4284.5000
08:18:46
LONX
235
4283.5000
08:19:06
LONX
175
4282.0000
08:19:20
LONX
73
4282.0000
08:19:40
LONX
142
4282.0000
08:19:40
LONX
98
4282.0000
08:20:24
LONX
117
4282.0000
08:20:24
LONX
190
4281.5000
08:20:24
LONX
187
4282.0000
08:20:24
LONX
205
4282.5000
08:21:09
LONX
80
4283.5000
08:21:09
LONX
200
4283.0000
08:21:09
LONX
37
4283.0000
08:21:09
LONX
203
4282.0000
08:21:42
LONX
210
4281.0000
08:22:19
LONX
215
4280.5000
08:22:19
LONX
200
4281.5000
08:22:51
LONX
47
4280.0000
08:23:14
LONX
279
4282.0000
08:23:36
LONX
195
4281.5000
08:23:43
LONX
222
4281.5000
08:24:25
LONX
70
4282.5000
08:24:50
LONX
75
4282.5000
08:24:50
LONX
34
4282.5000
08:24:50
LONX
46
4282.5000
08:24:50
LONX
102
4282.0000
08:24:50
LONX
138
4282.0000
08:24:52
LONX
245
4284.5000
08:25:41
LONX
123
4284.0000
08:25:44
LONX
107
4284.0000
08:25:44
LONX
43
4283.0000
08:26:12
LONX
130
4283.0000
08:26:12
LONX
62
4283.0000
08:26:12
LONX
218
4283.0000
08:26:36
LONX
222
4283.5000
08:26:36
LONX
205
4282.5000
08:27:12
LONX
36
4284.5000
08:27:36
LONX
47
4286.5000
08:27:55
LONX
180
4286.5000
08:27:55
LONX
185
4290.0000
08:28:40
LONX
215
4290.0000
08:28:40
LONX
284
4289.5000
08:28:41
LONX
245
4288.0000
08:29:00
LONX
190
4286.0000
08:29:23
LONX
235
4285.0000
08:30:00
LONX
189
4284.5000
08:30:21
LONX
188
4284.0000
08:30:21
LONX
22
4281.5000
08:30:44
LONX
166
4281.5000
08:30:44
LONX
198
4277.5000
08:31:02
LONX
220
4280.5000
08:31:30
LONX
180
4279.5000
08:31:51
LONX
104
4278.5000
08:32:16
LONX
76
4278.5000
08:32:16
LONX
180
4276.5000
08:32:34
LONX
200
4280.5000
08:33:33
LONX
25
4280.5000
08:33:35
LONX
190
4280.5000
08:33:53
LONX
300
4280.0000
08:33:58
LONX
189
4278.5000
08:34:29
LONX
184
4277.0000
08:34:42
LONX
186
4274.5000
08:35:13
LONX
192
4274.5000
08:35:21
LONX
190
4274.5000
08:35:55
LONX
103
4274.0000
08:35:59
LONX
82
4274.0000
08:35:59
LONX
210
4273.0000
08:36:31
LONX
51
4273.5000
08:37:00
LONX
200
4273.5000
08:37:00
LONX
255
4273.0000
08:37:42
LONX
210
4272.5000
08:37:59
LONX
23
4271.5000
08:38:00
LONX
186
4271.5000
08:38:00
LONX
15
4270.5000
08:38:46
LONX
200
4270.0000
08:38:46
LONX
148
4274.0000
08:39:36
LONX
21
4274.0000
08:39:37
LONX
51
4274.0000
08:39:37
LONX
71
4276.5000
08:40:12
LONX
169
4276.5000
08:40:12
LONX
180
4276.0000
08:40:20
LONX
180
4275.5000
08:40:23
LONX
156
4275.0000
08:40:38
LONX
73
4277.0000
08:40:57
LONX
172
4277.0000
08:40:57
LONX
231
4279.5000
08:41:57
LONX
31
4279.0000
08:41:58
LONX
214
4279.0000
08:42:09
LONX
184
4279.0000
08:42:16
LONX
205
4279.0000
08:42:52
LONX
195
4281.5000
08:43:44
LONX
205
4281.0000
08:43:44
LONX
345
4283.5000
08:44:36
LONX
198
4282.5000
08:44:57
LONX
158
4282.5000
08:45:20
LONX
79
4282.5000
08:45:20
LONX
138
4283.0000
08:46:02
LONX
130
4283.0000
08:46:02
LONX
97
4287.0000
08:46:37
LONX
158
4287.0000
08:46:37
LONX
215
4290.5000
08:47:05
LONX
150
4290.0000
08:47:21
LONX
107
4290.0000
08:47:21
LONX
185
4291.5000
08:48:00
LONX
158
4294.0000
08:48:31
LONX
27
4294.0000
08:48:31
LONX
69
4293.0000
08:48:34
LONX
180
4291.0000
08:48:53
LONX
90
4289.5000
08:49:08
LONX
98
4288.5000
08:49:16
LONX
150
4289.5000
08:50:00
LONX
77
4289.5000
08:50:00
LONX
180
4288.5000
08:50:08
LONX
157
4287.5000
08:50:37
LONX
43
4287.5000
08:50:37
LONX
259
4288.5000
08:51:23
LONX
157
4291.5000
08:52:38
LONX
150
4292.5000
08:52:56
LONX
115
4292.5000
08:52:56
LONX
185
4292.0000
08:52:56
LONX
222
4292.5000
08:52:56
LONX
172
4294.0000
08:53:23
LONX
160
4295.5000
08:53:37
LONX
45
4295.5000
08:53:37
LONX
60
4295.5000
08:53:37
LONX
61
4293.0000
08:54:01
LONX
207
4296.5000
08:54:25
LONX
180
4295.0000
08:54:31
LONX
182
4296.5000
08:54:58
LONX
189
4294.0000
08:55:25
LONX
290
4302.5000
08:56:15
LONX
209
4303.5000
08:56:48
LONX
184
4305.0000
08:57:15
LONX
1
4305.0000
08:57:15
LONX
214
4304.0000
08:57:42
LONX
183
4301.5000
08:57:56
LONX
225
4299.5000
08:58:35
LONX
190
4302.0000
08:59:16
LONX
28
4301.0000
08:59:24
LONX
181
4301.0000
08:59:24
LONX
309
4300.0000
09:00:00
LONX
194
4299.0000
09:00:17
LONX
33
4297.0000
09:00:36
LONX
162
4297.0000
09:00:36
LONX
182
4296.0000
09:00:48
LONX
204
4295.0000
09:01:15
LONX
192
4294.0000
09:01:52
LONX
38
4294.0000
09:01:52
LONX
195
4293.0000
09:02:01
LONX
257
4294.0000
09:02:57
LONX
71
4294.5000
09:02:57
LONX
340
4294.5000
09:02:57
LONX
240
4294.0000
09:03:59
LONX
158
4294.5000
09:04:27
LONX
245
4296.5000
09:04:36
LONX
244
4297.0000
09:05:10
LONX
215
4296.5000
09:05:41
LONX
221
4296.0000
09:05:53
LONX
98
4295.5000
09:05:56
LONX
117
4295.5000
09:05:56
LONX
186
4292.5000
09:06:22
LONX
51
4291.0000
09:06:41
LONX
134
4291.0000
09:06:41
LONX
230
4293.5000
09:07:48
LONX
200
4293.5000
09:07:48
LONX
30
4293.5000
09:07:48
LONX
20
4294.0000
09:09:00
LONX
225
4294.0000
09:09:00
LONX
313
4293.5000
09:09:00
LONX
47
4293.5000
09:09:00
LONX
270
4295.0000
09:09:40
LONX
243
4294.5000
09:09:40
LONX
189
4294.5000
09:09:40
LONX
295
4295.5000
09:10:59
LONX
195
4295.0000
09:10:59
LONX
78
4294.0000
09:11:19
LONX
126
4294.0000
09:11:19
LONX
238
4296.0000
09:12:20
LONX
185
4295.5000
09:12:20
LONX
299
4299.0000
09:13:31
LONX
1
4299.0000
09:13:31
LONX
227
4298.0000
09:13:37
LONX
101
4297.5000
09:13:37
LONX
114
4297.5000
09:13:37
LONX
15
4303.0000
09:15:13
LONX
10
4303.0000
09:15:13
LONX
190
4303.0000
09:15:16
LONX
285
4302.5000
09:15:16
LONX
17
4302.5000
09:15:21
LONX
250
4302.5000
09:15:21
LONX
193
4301.0000
09:15:27
LONX
245
4302.5000
09:16:17
LONX
253
4306.0000
09:17:21
LONX
270
4305.5000
09:17:26
LONX
239
4306.0000
09:18:08
LONX
264
4305.5000
09:18:08
LONX
63
4308.0000
09:19:03
LONX
162
4308.0000
09:19:03
LONX
214
4307.5000
09:19:03
LONX
224
4306.5000
09:19:42
LONX
214
4304.5000
09:19:53
LONX
195
4306.0000
09:20:26
LONX
189
4304.5000
09:20:48
LONX
206
4303.5000
09:21:12
LONX
80
4300.0000
09:21:42
LONX
114
4300.0000
09:21:42
LONX
191
4301.0000
09:22:17
LONX
100
4300.5000
09:22:24
LONX
105
4300.5000
09:22:24
LONX
203
4300.0000
09:23:12
LONX
28
4299.5000
09:23:25
LONX
197
4299.5000
09:23:25
LONX
221
4299.0000
09:23:25
LONX
182
4298.0000
09:24:00
LONX
198
4296.5000
09:24:16
LONX
205
4298.0000
09:25:07
LONX
166
4300.0000
09:25:56
LONX
200
4300.0000
09:25:56
LONX
250
4302.5000
09:26:24
LONX
240
4302.5000
09:26:48
LONX
185
4302.5000
09:26:51
LONX
275
4301.0000
09:28:21
LONX
260
4300.5000
09:28:31
LONX
260
4304.0000
09:30:07
LONX
305
4304.0000
09:30:07
LONX
300
4303.5000
09:30:26
LONX
138
4303.0000
09:30:26
LONX
187
4304.5000
09:31:30
LONX
118
4304.5000
09:31:30
LONX
200
4304.5000
09:31:30
LONX
100
4306.0000
09:32:15
LONX
155
4306.0000
09:32:17
LONX
194
4306.0000
09:32:17
LONX
90
4305.5000
09:32:35
LONX
93
4305.5000
09:32:38
LONX
185
4304.0000
09:33:16
LONX
200
4305.0000
09:33:34
LONX
205
4304.5000
09:33:34
LONX
12
4304.5000
09:34:21
LONX
250
4304.5000
09:34:21
LONX
75
4304.5000
09:35:02
LONX
145
4304.5000
09:35:02
LONX
210
4304.0000
09:35:41
LONX
231
4305.0000
09:36:15
LONX
9
4305.0000
09:36:15
LONX
171
4304.0000
09:36:36
LONX
65
4304.0000
09:36:44
LONX
126
4305.0000
09:36:49
LONX
78
4305.0000
09:36:49
LONX
239
4309.5000
09:37:41
LONX
370
4309.0000
09:37:41
LONX
185
4306.5000
09:38:21
LONX
62
4305.5000
09:38:44
LONX
125
4305.5000
09:38:44
LONX
224
4304.5000
09:39:26
LONX
6
4304.5000
09:39:37
LONX
195
4304.0000
09:39:57
LONX
82
4304.0000
09:40:44
LONX
150
4304.0000
09:40:44
LONX
175
4304.5000
09:41:19
LONX
88
4304.5000
09:41:20
LONX
161
4305.5000
09:42:35
LONX
96
4305.5000
09:42:37
LONX
53
4305.5000
09:42:37
LONX
97
4305.5000
09:42:42
LONX
98
4305.5000
09:42:42
LONX
249
4305.5000
09:42:45
LONX
23
4305.5000
09:42:45
LONX
199
4305.0000
09:42:46
LONX
71
4305.0000
09:42:46
LONX
201
4304.5000
09:43:41
LONX
150
4303.5000
09:43:46
LONX
185
4302.5000
09:44:00
LONX
230
4303.5000
09:44:58
LONX
205
4303.0000
09:45:03
LONX
185
4303.0000
09:45:30
LONX
188
4301.5000
09:46:05
LONX
195
4302.0000
09:46:57
LONX
5
4302.0000
09:46:57
LONX
233
4301.5000
09:46:57
LONX
208
4300.5000
09:47:22
LONX
117
4299.0000
09:47:44
LONX
73
4299.0000
09:47:44
LONX
164
4296.0000
09:48:11
LONX
285
4296.0000
09:48:45
LONX
235
4298.0000
09:50:33
LONX
176
4297.5000
09:50:58
LONX
39
4297.5000
09:50:58
LONX
310
4299.5000
09:51:25
LONX
201
4299.5000
09:51:25
LONX
179
4300.5000
09:52:05
LONX
118
4300.0000
09:52:05
LONX
147
4300.0000
09:52:05
LONX
119
4303.5000
09:54:15
LONX
157
4303.5000
09:54:15
LONX
330
4303.0000
09:54:19
LONX
220
4304.5000
09:54:34
LONX
188
4304.0000
09:54:57
LONX
5
4302.5000
09:55:14
LONX
186
4302.5000
09:55:14
LONX
195
4300.5000
09:55:52
LONX
310
4300.0000
09:57:00
LONX
225
4299.5000
09:57:00
LONX
206
4299.5000
09:57:21
LONX
189
4298.0000
09:58:08
LONX
175
4297.5000
09:58:36
LONX
184
4297.0000
09:58:58
LONX
230
4297.5000
10:00:01
LONX
35
4297.5000
10:00:01
LONX
227
4297.0000
10:00:04
LONX
4
4299.5000
10:00:38
LONX
240
4298.5000
10:01:21
LONX
240
4299.0000
10:01:21
LONX
187
4298.0000
10:01:23
LONX
230
4298.0000
10:02:25
LONX
5
4298.0000
10:02:25
LONX
200
4297.5000
10:02:25
LONX
178
4296.5000
10:03:33
LONX
200
4296.5000
10:03:33
LONX
185
4297.0000
10:03:43
LONX
245
4293.5000
10:04:45
LONX
103
4296.0000
10:05:19
LONX
100
4296.0000
10:05:19
LONX
209
4295.0000
10:05:30
LONX
191
4295.0000
10:05:47
LONX
188
4294.5000
10:06:15
LONX
213
4294.0000
10:06:59
LONX
1
4294.0000
10:06:59
LONX
205
4294.5000
10:06:59
LONX
100
4295.5000
10:08:44
LONX
150
4295.5000
10:08:44
LONX
230
4296.5000
10:08:57
LONX
234
4295.5000
10:09:23
LONX
230
4295.0000
10:10:20
LONX
190
4294.0000
10:10:39
LONX
194
4294.5000
10:11:30
LONX
26
4294.5000
10:11:30
LONX
200
4295.5000
10:11:55
LONX
252
4295.5000
10:12:09
LONX
165
4297.0000
10:13:02
LONX
65
4297.0000
10:13:14
LONX
226
4296.5000
10:13:20
LONX
236
4297.0000
10:14:43
LONX
290
4297.5000
10:15:15
LONX
205
4296.5000
10:15:40
LONX
109
4295.5000
10:15:45
LONX
91
4295.5000
10:15:45
LONX
205
4294.5000
10:16:44
LONX
310
4295.5000
10:17:11
LONX
236
4295.0000
10:17:16
LONX
75
4298.5000
10:17:51
LONX
125
4298.5000
10:17:51
LONX
190
4301.0000
10:19:23
LONX
200
4301.0000
10:19:30
LONX
60
4301.0000
10:19:30
LONX
100
4301.0000
10:19:30
LONX
232
4300.5000
10:20:00
LONX
21
4300.5000
10:20:44
LONX
189
4300.5000
10:21:01
LONX
145
4300.5000
10:21:01
LONX
107
4300.5000
10:21:01
LONX
212
4298.0000
10:21:41
LONX
218
4297.0000
10:21:51
LONX
1
4298.0000
10:22:45
LONX
209
4298.0000
10:22:46
LONX
209
4298.0000
10:23:11
LONX
205
4298.5000
10:24:12
LONX
79
4298.5000
10:24:12
LONX
250
4298.5000
10:24:12
LONX
259
4297.5000
10:25:03
LONX
314
4300.5000
10:26:12
LONX
285
4299.5000
10:26:58
LONX
109
4299.5000
10:26:58
LONX
100
4299.5000
10:26:58
LONX
130
4299.0000
10:27:27
LONX
102
4299.0000
10:27:27
LONX
54
4298.0000
10:29:03
LONX
195
4298.0000
10:29:04
LONX
53
4297.0000
10:29:28
LONX
138
4297.0000
10:29:35
LONX
34
4297.0000
10:29:35
LONX
245
4296.5000
10:29:40
LONX
126
4296.0000
10:29:43
LONX
235
4296.5000
10:30:49
LONX
215
4296.0000
10:30:51
LONX
270
4298.5000
10:32:04
LONX
232
4301.5000
10:32:33
LONX
230
4301.0000
10:32:34
LONX
235
4301.0000
10:32:55
LONX
189
4300.0000
10:33:49
LONX
220
4299.0000
10:33:53
LONX
245
4298.0000
10:34:31
LONX
89
4297.0000
10:34:58
LONX
204
4295.0000
10:35:34
LONX
188
4294.0000
10:35:46
LONX
242
4295.0000
10:36:42
LONX
189
4293.5000
10:37:04
LONX
66
4292.0000
10:38:09
LONX
165
4296.0000
10:40:08
LONX
227
4296.0000
10:40:15
LONX
37
4296.0000
10:40:15
LONX
27
4296.0000
10:40:15
LONX
250
4296.0000
10:40:15
LONX
250
4295.5000
10:40:25
LONX
90
4295.5000
10:40:58
LONX
250
4295.5000
10:40:58
LONX
115
4294.5000
10:41:12
LONX
82
4294.5000
10:41:12
LONX
188
4293.0000
10:41:55
LONX
81
4293.0000
10:42:48
LONX
200
4293.0000
10:42:48
LONX
89
4293.0000
10:43:19
LONX
116
4293.0000
10:43:19
LONX
250
4292.5000
10:45:00
LONX
300
4292.5000
10:45:00
LONX
107
4291.5000
10:45:24
LONX
83
4291.5000
10:45:24
LONX
248
4291.5000
10:46:18
LONX
190
4291.0000
10:46:34
LONX
215
4290.0000
10:46:56
LONX
93
4288.0000
10:47:28
LONX
154
4287.0000
10:47:36
LONX
205
4288.0000
10:48:46
LONX
260
4289.0000
10:49:53
LONX
241
4289.0000
10:49:53
LONX
100
4289.0000
10:49:53
LONX
240
4290.0000
10:51:06
LONX
237
4289.5000
10:51:18
LONX
53
4289.5000
10:51:18
LONX
220
4289.0000
10:51:18
LONX
98
4291.0000
10:52:59
LONX
132
4291.0000
10:52:59
LONX
90
4291.0000
10:52:59
LONX
280
4291.0000
10:52:59
LONX
215
4290.5000
10:54:02
LONX
113
4291.0000
10:54:02
LONX
250
4291.0000
10:54:02
LONX
226
4290.5000
10:55:53
LONX
212
4289.5000
10:56:19
LONX
285
4290.5000
10:57:20
LONX
95
4290.5000
10:57:20
LONX
100
4290.5000
10:57:20
LONX
104
4290.5000
10:58:23
LONX
196
4290.5000
10:58:23
LONX
221
4292.0000
10:58:57
LONX
291
4291.5000
10:59:15
LONX
201
4290.5000
10:59:36
LONX
215
4293.5000
11:00:53
LONX
10
4293.5000
11:00:53
LONX
290
4292.5000
11:01:09
LONX
230
4292.0000
11:01:09
LONX
197
4290.0000
11:02:12
LONX
195
4289.5000
11:02:17
LONX
219
4287.5000
11:02:59
LONX
193
4286.0000
11:04:29
LONX
17
4286.0000
11:04:29
LONX
210
4285.5000
11:04:45
LONX
220
4285.0000
11:04:46
LONX
88
4284.0000
11:05:22
LONX
211
4283.5000
11:05:33
LONX
1
4284.5000
11:06:11
LONX
250
4284.5000
11:06:11
LONX
18
4284.5000
11:06:11
LONX
204
4283.5000
11:06:28
LONX
295
4286.0000
11:08:07
LONX
225
4286.5000
11:08:51
LONX
245
4285.5000
11:09:21
LONX
295
4289.5000
11:10:25
LONX
122
4288.5000
11:10:37
LONX
88
4288.5000
11:10:37
LONX
117
4289.0000
11:10:50
LONX
73
4289.0000
11:10:50
LONX
77
4290.5000
11:12:02
LONX
153
4290.5000
11:12:02
LONX
239
4290.0000
11:12:11
LONX
28
4289.0000
11:13:09
LONX
162
4289.0000
11:13:09
LONX
90
4288.5000
11:13:09
LONX
260
4290.0000
11:14:19
LONX
112
4288.5000
11:14:45
LONX
83
4288.5000
11:14:45
LONX
191
4287.0000
11:15:08
LONX
211
4286.0000
11:15:50
LONX
260
4288.0000
11:16:41
LONX
210
4288.0000
11:17:07
LONX
210
4289.5000
11:18:23
LONX
32
4290.5000
11:18:50
LONX
255
4291.5000
11:19:30
LONX
305
4291.0000
11:19:45
LONX
203
4290.5000
11:20:00
LONX
275
4290.5000
11:21:13
LONX
280
4292.0000
11:22:27
LONX
300
4291.0000
11:22:45
LONX
235
4290.5000
11:22:45
LONX
243
4291.0000
11:23:34
LONX
205
4292.5000
11:24:29
LONX
205
4290.5000
11:24:55
LONX
340
4290.0000
11:26:17
LONX
426
4290.0000
11:29:15
LONX
44
4290.0000
11:29:15
LONX
46
4290.0000
11:29:15
LONX
250
4290.0000
11:29:15
LONX
272
4291.0000
11:30:38
LONX
54
4290.5000
11:30:40
LONX
171
4290.5000
11:30:40
LONX
70
4292.0000
11:31:57
LONX
260
4292.5000
11:32:11
LONX
255
4292.5000
11:32:16
LONX
170
4291.0000
11:32:20
LONX
135
4291.0000
11:32:20
LONX
250
4292.0000
11:33:03
LONX
189
4292.0000
11:33:44
LONX
200
4290.5000
11:35:14
LONX
250
4290.5000
11:35:14
LONX
158
4290.0000
11:35:15
LONX
36
4290.0000
11:35:15
LONX
120
4290.0000
11:35:46
LONX
200
4292.5000
11:36:50
LONX
200
4291.5000
11:37:12
LONX
146
4290.5000
11:37:50
LONX
205
4290.5000
11:37:50
LONX
240
4291.5000
11:39:10
LONX
200
4290.5000
11:39:29
LONX
205
4292.0000
11:39:58
LONX
380
4295.0000
11:40:58
LONX
80
4294.5000
11:41:05
LONX
114
4294.5000
11:41:05
LONX
215
4293.5000
11:42:43
LONX
237
4293.0000
11:42:43
LONX
250
4294.0000
11:43:41
LONX
295
4295.0000
11:46:35
LONX
250
4295.0000
11:46:35
LONX
290
4295.0000
11:46:35
LONX
220
4294.5000
11:46:35
LONX
192
4293.5000
11:47:21
LONX
85
4292.5000
11:48:01
LONX
107
4292.5000
11:48:01
LONX
295
4292.5000
11:48:59
LONX
218
4293.0000
11:49:45
LONX
214
4291.5000
11:50:20
LONX
215
4292.0000
11:51:44
LONX
340
4292.0000
11:51:44
LONX
35
4292.0000
11:51:44
LONX
87
4293.5000
11:53:22
LONX
27
4293.5000
11:53:22
LONX
210
4293.5000
11:54:01
LONX
215
4292.5000
11:54:38
LONX
292
4292.5000
11:55:02
LONX
209
4291.5000
11:55:20
LONX
195
4289.5000
11:56:08
LONX
191
4289.5000
11:56:08
LONX
305
4290.5000
11:57:58
LONX
276
4290.5000
11:58:52
LONX
210
4290.5000
11:58:52
LONX
240
4291.0000
11:59:36
LONX
265
4290.0000
11:59:42
LONX
138
4294.5000
12:02:41
LONX
139
4294.5000
12:02:41
LONX
205
4293.0000
12:03:31
LONX
205
4292.5000
12:03:31
LONX
104
4293.0000
12:03:31
LONX
56
4292.5000
12:03:31
LONX
100
4292.5000
12:03:31
LONX
164
4293.0000
12:03:31
LONX
146
4293.0000
12:03:31
LONX
149
4291.0000
12:03:36
LONX
41
4291.0000
12:03:36
LONX
235
4290.0000
12:04:55
LONX
199
4290.0000
12:04:55
LONX
190
4287.5000
12:05:29
LONX
97
4289.0000
12:05:55
LONX
50
4289.5000
12:06:49
LONX
225
4289.5000
12:06:49
LONX
234
4288.5000
12:07:17
LONX
216
4287.5000
12:07:52
LONX
55
4288.0000
12:08:14
LONX
150
4288.0000
12:08:14
LONX
2
4286.5000
12:08:42
LONX
320
4290.5000
12:09:55
LONX
285
4291.5000
12:11:39
LONX
370
4291.0000
12:12:16
LONX
400
4292.5000
12:12:58
LONX
10
4292.5000
12:12:58
LONX
207
4292.0000
12:12:58
LONX
18
4292.0000
12:13:08
LONX
230
4291.0000
12:13:44
LONX
205
4290.5000
12:14:50
LONX
275
4293.0000
12:15:13
LONX
189
4293.0000
12:15:16
LONX
205
4292.0000
12:15:52
LONX
301
4293.0000
12:17:00
LONX
14
4293.0000
12:17:00
LONX
246
4292.5000
12:17:02
LONX
204
4293.0000
12:17:40
LONX
15
4295.0000
12:20:23
LONX
255
4295.0000
12:20:23
LONX
210
4296.5000
12:21:09
LONX
255
4296.0000
12:21:11
LONX
71
4296.0000
12:21:17
LONX
200
4296.0000
12:21:17
LONX
260
4296.5000
12:22:28
LONX
205
4297.0000
12:23:46
LONX
112
4296.5000
12:23:46
LONX
136
4296.5000
12:23:46
LONX
215
4298.5000
12:24:17
LONX
195
4298.5000
12:25:00
LONX
188
4297.5000
12:25:08
LONX
250
4299.0000
12:25:54
LONX
205
4299.0000
12:27:05
LONX
250
4299.5000
12:27:57
LONX
237
4299.0000
12:28:01
LONX
61
4297.0000
12:28:54
LONX
126
4297.0000
12:28:54
LONX
105
4299.0000
12:29:37
LONX
91
4299.0000
12:29:37
LONX
200
4299.5000
12:31:03
LONX
150
4299.0000
12:31:49
LONX
105
4299.0000
12:31:49
LONX
149
4299.0000
12:32:25
LONX
76
4299.0000
12:32:25
LONX
230
4298.5000
12:32:25
LONX
260
4296.5000
12:33:20
LONX
112
4296.5000
12:34:10
LONX
16
4296.5000
12:34:10
LONX
23
4296.5000
12:34:13
LONX
39
4296.5000
12:34:13
LONX
250
4301.0000
12:37:47
LONX
390
4302.0000
12:38:10
LONX
300
4304.0000
12:38:31
LONX
330
4303.5000
12:38:31
LONX
210
4301.5000
12:39:01
LONX
12
4301.5000
12:40:22
LONX
178
4301.5000
12:40:22
LONX
144
4301.5000
12:41:27
LONX
229
4301.0000
12:41:31
LONX
189
4300.5000
12:41:34
LONX
100
4300.0000
12:43:30
LONX
144
4301.0000
12:43:31
LONX
71
4301.0000
12:43:31
LONX
210
4300.5000
12:43:38
LONX
211
4300.0000
12:44:27
LONX
193
4298.5000
12:45:02
LONX
205
4298.5000
12:45:47
LONX
206
4297.5000
12:46:14
LONX
188
4296.0000
12:46:33
LONX
309
4296.0000
12:47:31
LONX
194
4295.0000
12:48:25
LONX
26
4295.0000
12:48:25
LONX
235
4293.5000
12:49:18
LONX
117
4292.5000
12:50:05
LONX
71
4292.5000
12:50:08
LONX
220
4292.0000
12:50:10
LONX
196
4293.5000
12:50:55
LONX
40
4293.5000
12:51:32
LONX
200
4293.5000
12:51:32
LONX
160
4293.0000
12:53:15
LONX
200
4293.5000
12:54:15
LONX
100
4293.5000
12:54:15
LONX
122
4295.0000
12:54:41
LONX
200
4295.0000
12:54:41
LONX
200
4296.0000
12:55:15
LONX
235
4295.5000
12:55:19
LONX
217
4296.5000
12:56:23
LONX
121
4295.5000
12:56:45
LONX
71
4295.5000
12:56:45
LONX
167
4294.0000
12:57:31
LONX
30
4294.0000
12:57:31
LONX
161
4297.0000
13:00:19
LONX
84
4297.0000
13:00:44
LONX
245
4297.0000
13:00:44
LONX
360
4296.5000
13:00:44
LONX
220
4296.5000
13:00:44
LONX
187
4296.0000
13:01:07
LONX
147
4295.5000
13:02:19
LONX
83
4295.5000
13:02:19
LONX
205
4294.5000
13:02:35
LONX
190
4294.0000
13:02:35
LONX
194
4289.0000
13:03:09
LONX
246
4288.5000
13:03:53
LONX
205
4289.0000
13:04:50
LONX
189
4289.5000
13:05:15
LONX
216
4287.5000
13:05:37
LONX
206
4289.0000
13:07:13
LONX
275
4290.0000
13:07:46
LONX
242
4289.5000
13:08:11
LONX
194
4289.0000
13:08:17
LONX
270
4289.0000
13:10:07
LONX
255
4290.0000
13:11:27
LONX
250
4290.5000
13:11:27
LONX
200
4290.5000
13:11:27
LONX
240
4290.5000
13:12:33
LONX
190
4289.5000
13:12:43
LONX
320
4291.5000
13:14:05
LONX
81
4291.5000
13:14:59
LONX
79
4291.5000
13:14:59
LONX
65
4291.5000
13:14:59
LONX
340
4294.0000
13:16:05
LONX
80
4296.5000
13:16:40
LONX
200
4296.5000
13:16:40
LONX
265
4296.0000
13:16:41
LONX
200
4294.0000
13:19:37
LONX
250
4294.0000
13:19:37
LONX
215
4293.5000
13:19:40
LONX
225
4294.0000
13:19:40
LONX
313
4294.5000
13:21:16
LONX
130
4294.5000
13:21:16
LONX
100
4294.5000
13:21:16
LONX
7
4295.0000
13:22:51
LONX
260
4297.0000
13:23:55
LONX
302
4298.0000
13:24:15
LONX
95
4298.0000
13:24:15
LONX
200
4298.0000
13:24:15
LONX
190
4299.5000
13:24:57
LONX
127
4300.5000
13:25:28
LONX
128
4300.5000
13:25:28
LONX
41
4300.0000
13:25:39
LONX
117
4300.0000
13:25:44
LONX
57
4300.0000
13:25:44
LONX
225
4298.0000
13:26:26
LONX
204
4297.5000
13:26:58
LONX
202
4297.0000
13:26:59
LONX
4
4297.0000
13:26:59
LONX
188
4297.0000
13:28:01
LONX
221
4296.0000
13:28:52
LONX
250
4296.5000
13:28:52
LONX
213
4295.0000
13:29:32
LONX
6
4296.0000
13:29:59
LONX
232
4296.0000
13:29:59
LONX
77
4296.0000
13:29:59
LONX
56
4294.0000
13:30:08
LONX
100
4294.0000
13:30:08
LONX
37
4294.0000
13:30:08
LONX
113
4294.5000
13:31:11
LONX
139
4294.5000
13:31:17
LONX
220
4295.0000
13:31:35
LONX
12
4294.0000
13:31:56
LONX
213
4294.0000
13:31:56
LONX
167
4293.5000
13:31:57
LONX
205
4292.0000
13:32:38
LONX
250
4292.0000
13:32:38
LONX
200
4288.0000
13:33:42
LONX
34
4288.0000
13:33:44
LONX
168
4288.5000
13:34:11
LONX
52
4288.5000
13:34:11
LONX
235
4289.5000
13:34:55
LONX
169
4289.0000
13:34:56
LONX
46
4289.0000
13:34:56
LONX
244
4291.5000
13:35:39
LONX
42
4291.5000
13:36:36
LONX
203
4291.5000
13:36:36
LONX
250
4292.0000
13:36:36
LONX
207
4290.5000
13:36:56
LONX
225
4293.0000
13:38:36
LONX
250
4293.0000
13:39:21
LONX
225
4292.5000
13:39:22
LONX
25
4292.5000
13:39:22
LONX
310
4292.0000
13:39:23
LONX
202
4291.0000
13:40:15
LONX
107
4291.0000
13:40:21
LONX
100
4291.0000
13:40:21
LONX
210
4289.0000
13:40:40
LONX
195
4288.0000
13:41:20
LONX
162
4285.5000
13:41:57
LONX
91
4288.5000
13:42:17
LONX
189
4288.5000
13:42:17
LONX
235
4289.0000
13:43:40
LONX
206
4288.0000
13:43:44
LONX
9
4288.0000
13:43:44
LONX
205
4286.5000
13:43:58
LONX
305
4289.5000
13:45:22
LONX
215
4288.5000
13:45:26
LONX
191
4287.0000
13:45:38
LONX
238
4287.0000
13:46:40
LONX
204
4287.5000
13:46:57
LONX
47
4287.5000
13:47:55
LONX
165
4287.5000
13:47:55
LONX
273
4290.0000
13:49:26
LONX
56
4289.5000
13:49:40
LONX
179
4289.5000
13:49:40
LONX
315
4289.0000
13:49:40
LONX
325
4289.0000
13:49:40
LONX
125
4291.5000
13:51:24
LONX
250
4291.5000
13:51:24
LONX
210
4290.5000
13:52:05
LONX
221
4293.0000
13:54:48
LONX
169
4293.0000
13:54:48
LONX
150
4293.5000
13:54:48
LONX
200
4293.5000
13:54:48
LONX
10
4293.5000
13:54:48
LONX
100
4293.5000
13:54:48
LONX
110
4293.5000
13:54:48
LONX
176
4293.5000
13:55:39
LONX
99
4293.5000
13:55:39
LONX
78
4293.5000
13:55:39
LONX
250
4293.5000
13:55:39
LONX
100
4293.0000
13:55:58
LONX
205
4293.0000
13:56:29
LONX
49
4293.5000
13:56:29
LONX
200
4293.5000
13:56:29
LONX
220
4293.0000
13:58:35
LONX
24
4293.0000
13:58:35
LONX
250
4293.0000
13:58:35
LONX
196
4292.0000
13:58:48
LONX
250
4293.5000
14:00:15
LONX
90
4293.5000
14:00:15
LONX
100
4293.5000
14:00:15
LONX
36
4293.0000
14:00:45
LONX
214
4293.0000
14:00:45
LONX
119
4293.0000
14:00:45
LONX
100
4293.0000
14:00:45
LONX
153
4293.0000
14:02:08
LONX
47
4296.5000
14:03:03
LONX
218
4296.5000
14:03:03
LONX
295
4296.0000
14:03:22
LONX
260
4296.5000
14:03:44
LONX
5
4296.5000
14:03:45
LONX
260
4296.0000
14:03:46
LONX
198
4295.5000
14:03:50
LONX
206
4295.0000
14:04:39
LONX
250
4294.0000
14:05:19
LONX
200
4297.0000
14:06:31
LONX
255
4296.5000
14:07:14
LONX
254
4296.0000
14:07:14
LONX
18
4296.5000
14:07:14
LONX
100
4296.5000
14:07:14
LONX
122
4296.5000
14:07:14
LONX
300
4298.5000
14:10:46
LONX
200
4298.5000
14:11:01
LONX
250
4298.5000
14:11:01
LONX
315
4298.0000
14:11:02
LONX
490
4297.5000
14:11:02
LONX
290
4297.0000
14:12:18
LONX
165
4296.0000
14:12:41
LONX
30
4296.0000
14:12:41
LONX
92
4296.0000
14:13:10
LONX
141
4296.0000
14:13:10
LONX
169
4295.5000
14:13:28
LONX
31
4295.5000
14:13:55
LONX
294
4295.0000
14:13:56
LONX
198
4294.0000
14:14:42
LONX
43
4294.0000
14:15:56
LONX
147
4294.0000
14:15:56
LONX
153
4294.0000
14:15:56
LONX
147
4294.0000
14:15:56
LONX
76
4293.5000
14:16:04
LONX
138
4293.5000
14:16:06
LONX
195
4293.5000
14:17:18
LONX
140
4293.5000
14:17:18
LONX
200
4293.5000
14:17:18
LONX
198
4292.5000
14:17:42
LONX
250
4294.5000
14:18:44
LONX
274
4293.5000
14:19:24
LONX
190
4293.0000
14:19:39
LONX
199
4292.5000
14:19:56
LONX
50
4291.0000
14:20:25
LONX
148
4291.0000
14:20:25
LONX
175
4289.5000
14:20:39
LONX
206
4287.5000
14:20:58
LONX
188
4285.5000
14:21:23
LONX
48
4284.0000
14:22:02
LONX
42
4284.0000
14:22:02
LONX
145
4284.0000
14:22:11
LONX
200
4282.5000
14:22:30
LONX
205
4284.5000
14:24:07
LONX
250
4284.5000
14:24:07
LONX
50
4284.5000
14:24:18
LONX
14
4285.0000
14:24:18
LONX
250
4285.0000
14:24:18
LONX
215
4285.0000
14:24:57
LONX
195
4284.5000
14:25:12
LONX
160
4283.0000
14:25:34
LONX
28
4283.0000
14:25:34
LONX
225
4284.0000
14:26:13
LONX
225
4283.5000
14:26:20
LONX
211
4282.5000
14:27:12
LONX
256
4282.0000
14:27:45
LONX
237
4281.5000
14:27:53
LONX
1
4281.5000
14:27:53
LONX
222
4279.0000
14:28:46
LONX
235
4278.5000
14:28:48
LONX
118
4280.0000
14:30:00
LONX
202
4280.0000
14:30:00
LONX
380
4279.5000
14:30:00
LONX
265
4279.0000
14:30:01
LONX
100
4279.0000
14:30:01
LONX
115
4279.0000
14:30:02
LONX
100
4278.5000
14:30:03
LONX
90
4278.5000
14:30:03
LONX
210
4276.5000
14:30:12
LONX
199
4276.5000
14:30:23
LONX
220
4276.0000
14:30:23
LONX
230
4272.0000
14:30:38
LONX
233
4271.5000
14:30:39
LONX
210
4271.0000
14:30:43
LONX
200
4270.5000
14:30:48
LONX
247
4271.0000
14:31:11
LONX
245
4270.5000
14:31:11
LONX
199
4270.0000
14:31:12
LONX
215
4270.5000
14:31:21
LONX
140
4268.5000
14:31:48
LONX
55
4268.5000
14:31:48
LONX
310
4268.0000
14:31:48
LONX
258
4267.5000
14:31:53
LONX
207
4266.5000
14:32:01
LONX
196
4264.5000
14:32:21
LONX
215
4266.0000
14:32:51
LONX
285
4265.5000
14:32:55
LONX
245
4265.0000
14:32:58
LONX
225
4267.0000
14:33:33
LONX
193
4268.0000
14:33:34
LONX
14
4268.0000
14:33:34
LONX
204
4268.0000
14:33:46
LONX
239
4267.0000
14:33:56
LONX
210
4266.5000
14:33:56
LONX
190
4262.5000
14:34:27
LONX
191
4264.5000
14:34:37
LONX
205
4266.0000
14:34:54
LONX
205
4266.0000
14:35:05
LONX
210
4265.5000
14:35:09
LONX
195
4265.0000
14:35:14
LONX
293
4268.5000
14:35:43
LONX
245
4267.5000
14:35:47
LONX
260
4270.0000
14:36:12
LONX
200
4270.5000
14:36:20
LONX
208
4269.5000
14:36:32
LONX
195
4269.0000
14:36:41
LONX
170
4271.5000
14:37:13
LONX
45
4271.5000
14:37:13
LONX
100
4278.0000
14:38:15
LONX
190
4278.0000
14:38:16
LONX
75
4278.0000
14:38:16
LONX
200
4278.0000
14:38:16
LONX
205
4279.0000
14:38:54
LONX
220
4278.5000
14:38:54
LONX
154
4279.0000
14:38:54
LONX
340
4279.0000
14:38:54
LONX
199
4276.0000
14:39:20
LONX
196
4275.0000
14:39:41
LONX
205
4278.0000
14:40:25
LONX
285
4278.0000
14:40:29
LONX
143
4279.0000
14:41:10
LONX
92
4279.0000
14:41:10
LONX
100
4281.0000
14:41:42
LONX
200
4281.0000
14:41:43
LONX
320
4280.5000
14:42:07
LONX
270
4280.5000
14:42:07
LONX
174
4281.0000
14:42:07
LONX
250
4281.0000
14:42:07
LONX
200
4281.0000
14:42:07
LONX
104
4279.0000
14:42:37
LONX
101
4279.0000
14:42:37
LONX
199
4278.5000
14:42:50
LONX
200
4278.0000
14:43:25
LONX
50
4278.0000
14:43:26
LONX
81
4276.0000
14:43:46
LONX
129
4276.0000
14:43:46
LONX
225
4277.5000
14:44:39
LONX
165
4277.5000
14:44:39
LONX
200
4277.5000
14:44:39
LONX
100
4277.0000
14:44:39
LONX
160
4277.0000
14:44:39
LONX
196
4279.0000
14:46:19
LONX
42
4279.0000
14:46:19
LONX
22
4279.0000
14:46:19
LONX
225
4279.0000
14:46:19
LONX
40
4279.0000
14:46:19
LONX
304
4279.0000
14:46:19
LONX
353
4278.5000
14:46:26
LONX
47
4278.5000
14:46:26
LONX
260
4279.5000
14:47:05
LONX
166
4280.0000
14:47:34
LONX
250
4280.0000
14:47:34
LONX
232
4279.0000
14:47:53
LONX
245
4280.0000
14:48:29
LONX
162
4282.0000
14:48:41
LONX
28
4282.0000
14:48:41
LONX
284
4282.5000
14:48:41
LONX
241
4284.5000
14:49:44
LONX
200
4284.5000
14:49:44
LONX
150
4284.0000
14:49:44
LONX
199
4283.5000
14:50:07
LONX
216
4283.0000
14:50:10
LONX
90
4280.0000
14:50:34
LONX
119
4280.5000
14:50:56
LONX
200
4280.5000
14:50:56
LONX
140
4280.0000
14:50:59
LONX
295
4277.0000
14:51:38
LONX
44
4278.0000
14:51:54
LONX
211
4278.0000
14:51:57
LONX
230
4280.0000
14:52:25
LONX
227
4280.0000
14:52:46
LONX
11
4279.0000
14:52:55
LONX
217
4279.0000
14:52:55
LONX
200
4279.0000
14:53:35
LONX
38
4279.0000
14:53:35
LONX
170
4284.0000
14:54:51
LONX
200
4284.0000
14:54:51
LONX
41
4284.0000
14:54:51
LONX
200
4284.0000
14:54:51
LONX
230
4283.5000
14:54:52
LONX
215
4283.0000
14:54:52
LONX
190
4286.0000
14:56:00
LONX
225
4288.5000
14:56:42
LONX
250
4289.0000
14:57:02
LONX
200
4289.0000
14:57:02
LONX
217
4288.5000
14:57:06
LONX
190
4291.0000
14:57:20
LONX
260
4290.5000
14:57:20
LONX
14
4292.5000
14:58:35
LONX
336
4292.5000
14:58:36
LONX
190
4291.5000
14:58:36
LONX
300
4294.5000
14:59:29
LONX
20
4294.5000
14:59:29
LONX
260
4294.0000
14:59:31
LONX
265
4293.0000
14:59:32
LONX
212
4291.0000
14:59:50
LONX
204
4290.5000
14:59:50
LONX
235
4296.0000
15:00:06
LONX
162
4293.5000
15:00:13
LONX
245
4293.0000
15:00:53
LONX
150
4292.5000
15:00:53
LONX
210
4292.5000
15:00:53
LONX
195
4292.0000
15:01:03
LONX
204
4290.5000
15:01:35
LONX
247
4290.0000
15:01:36
LONX
223
4287.5000
15:02:06
LONX
47
4287.5000
15:02:08
LONX
199
4287.0000
15:02:13
LONX
71
4284.5000
15:02:23
LONX
272
4286.5000
15:02:37
LONX
232
4286.5000
15:03:12
LONX
227
4286.0000
15:03:14
LONX
223
4286.0000
15:03:50
LONX
22
4286.0000
15:03:50
LONX
200
4285.5000
15:04:12
LONX
190
4286.5000
15:04:35
LONX
86
4288.5000
15:04:47
LONX
199
4288.5000
15:04:47
LONX
128
4288.5000
15:04:47
LONX
200
4288.5000
15:04:47
LONX
254
4289.5000
15:05:41
LONX
66
4289.5000
15:05:41
LONX
250
4288.0000
15:05:48
LONX
195
4288.0000
15:06:13
LONX
236
4287.5000
15:06:16
LONX
300
4288.0000
15:06:48
LONX
189
4288.5000
15:06:48
LONX
188
4289.0000
15:07:27
LONX
190
4288.5000
15:07:32
LONX
134
4289.5000
15:08:13
LONX
61
4289.5000
15:08:13
LONX
242
4288.5000
15:08:17
LONX
223
4288.5000
15:08:50
LONX
245
4289.0000
15:09:09
LONX
177
4290.5000
15:09:28
LONX
209
4291.5000
15:09:55
LONX
1
4291.5000
15:10:00
LONX
205
4290.5000
15:10:16
LONX
398
4291.0000
15:10:32
LONX
150
4290.0000
15:11:03
LONX
70
4290.0000
15:11:03
LONX
50
4289.5000
15:11:13
LONX
205
4289.0000
15:11:21
LONX
44
4289.0000
15:11:35
LONX
250
4289.0000
15:11:35
LONX
230
4289.0000
15:12:13
LONX
7
4288.5000
15:12:13
LONX
247
4288.5000
15:12:13
LONX
194
4289.0000
15:12:13
LONX
37
4287.0000
15:12:49
LONX
188
4287.0000
15:12:51
LONX
190
4285.0000
15:13:09
LONX
300
4286.0000
15:13:31
LONX
210
4285.5000
15:14:29
LONX
190
4286.0000
15:14:29
LONX
250
4287.0000
15:14:55
LONX
205
4288.5000
15:15:14
LONX
160
4287.5000
15:15:15
LONX
191
4286.0000
15:15:22
LONX
35
4285.0000
15:15:54
LONX
155
4285.0000
15:15:54
LONX
205
4285.5000
15:16:26
LONX
200
4284.5000
15:16:34
LONX
240
4286.5000
15:17:25
LONX
223
4286.0000
15:17:31
LONX
100
4285.5000
15:17:36
LONX
125
4285.5000
15:17:36
LONX
370
4288.5000
15:18:53
LONX
6
4288.5000
15:18:53
LONX
83
4289.5000
15:19:06
LONX
295
4290.0000
15:19:25
LONX
100
4292.5000
15:19:51
LONX
270
4292.0000
15:20:02
LONX
103
4292.0000
15:20:02
LONX
200
4292.0000
15:20:02
LONX
97
4292.0000
15:20:43
LONX
225
4293.0000
15:20:43
LONX
100
4292.0000
15:20:43
LONX
8
4292.0000
15:20:46
LONX
22
4291.5000
15:21:23
LONX
213
4291.5000
15:21:23
LONX
97
4291.5000
15:21:45
LONX
250
4291.0000
15:21:55
LONX
230
4290.5000
15:22:10
LONX
32
4290.0000
15:22:30
LONX
144
4290.0000
15:22:30
LONX
53
4290.0000
15:22:30
LONX
223
4289.5000
15:22:31
LONX
9
4291.5000
15:23:05
LONX
100
4291.0000
15:23:34
LONX
100
4291.0000
15:23:34
LONX
24
4291.0000
15:23:34
LONX
124
4291.0000
15:23:34
LONX
86
4291.0000
15:23:34
LONX
205
4290.0000
15:23:39
LONX
32
4288.0000
15:23:58
LONX
118
4289.0000
15:24:10
LONX
127
4289.0000
15:24:10
LONX
245
4289.0000
15:24:56
LONX
10
4289.5000
15:24:56
LONX
250
4289.5000
15:24:56
LONX
200
4289.5000
15:24:56
LONX
220
4290.0000
15:25:43
LONX
200
4288.5000
15:25:55
LONX
200
4290.0000
15:26:41
LONX
278
4291.5000
15:27:46
LONX
100
4290.5000
15:28:09
LONX
165
4290.5000
15:28:15
LONX
347
4293.0000
15:28:53
LONX
250
4293.0000
15:28:53
LONX
100
4295.0000
15:29:40
LONX
100
4295.0000
15:29:41
LONX
150
4295.0000
15:29:41
LONX
390
4294.5000
15:29:41
LONX
211
4293.5000
15:29:51
LONX
236
4295.5000
15:30:15
LONX
100
4294.5000
15:30:15
LONX
170
4294.5000
15:30:23
LONX
20
4294.5000
15:30:41
LONX
224
4294.5000
15:30:41
LONX
200
4295.0000
15:30:53
LONX
204
4293.5000
15:31:20
LONX
211
4292.5000
15:31:30
LONX
199
4291.5000
15:31:44
LONX
46
4291.5000
15:31:44
LONX
188
4289.5000
15:32:05
LONX
195
4291.0000
15:32:53
LONX
195
4290.5000
15:32:53
LONX
230
4290.0000
15:33:26
LONX
237
4289.5000
15:33:26
LONX
260
4292.0000
15:34:22
LONX
152
4290.5000
15:34:25
LONX
96
4290.5000
15:34:25
LONX
243
4289.0000
15:35:02
LONX
100
4290.0000
15:35:40
LONX
195
4290.0000
15:35:52
LONX
123
4289.5000
15:35:58
LONX
132
4289.5000
15:35:58
LONX
6
4289.5000
15:35:58
LONX
200
4289.5000
15:35:58
LONX
100
4288.5000
15:36:18
LONX
89
4288.5000
15:36:22
LONX
220
4289.0000
15:36:37
LONX
100
4289.0000
15:37:04
LONX
121
4289.0000
15:37:05
LONX
210
4288.0000
15:37:19
LONX
199
4287.5000
15:37:19
LONX
150
4288.0000
15:38:12
LONX
231
4288.0000
15:38:31
LONX
8
4288.0000
15:38:31
LONX
200
4287.0000
15:38:35
LONX
45
4287.0000
15:38:35
LONX
210
4286.5000
15:38:36
LONX
239
4285.5000
15:38:51
LONX
190
4284.5000
15:39:12
LONX
83
4282.5000
15:39:45
LONX
113
4282.5000
15:39:57
LONX
220
4282.0000
15:39:57
LONX
205
4283.0000
15:40:34
LONX
230
4282.5000
15:40:35
LONX
205
4282.0000
15:41:28
LONX
276
4283.5000
15:41:33
LONX
113
4284.5000
15:42:13
LONX
225
4283.5000
15:42:33
LONX
70
4284.0000
15:42:33
LONX
87
4284.0000
15:42:33
LONX
95
4284.0000
15:42:33
LONX
221
4283.5000
15:42:57
LONX
250
4283.0000
15:43:02
LONX
103
4282.0000
15:43:04
LONX
225
4280.0000
15:43:19
LONX
189
4279.5000
15:43:47
LONX
124
4280.0000
15:44:21
LONX
82
4280.0000
15:44:21
LONX
244
4279.5000
15:44:24
LONX
106
4277.0000
15:44:32
LONX
220
4281.0000
15:46:02
LONX
250
4281.0000
15:46:02
LONX
100
4281.0000
15:46:02
LONX
190
4280.5000
15:46:08
LONX
120
4280.5000
15:46:08
LONX
100
4280.5000
15:46:08
LONX
200
4280.0000
15:46:21
LONX
25
4280.0000
15:46:26
LONX
210
4279.5000
15:46:26
LONX
194
4277.5000
15:47:27
LONX
250
4277.5000
15:47:27
LONX
206
4278.0000
15:47:27
LONX
230
4277.5000
15:48:26
LONX
100
4277.5000
15:48:33
LONX
90
4277.5000
15:48:33
LONX
205
4277.0000
15:48:34
LONX
223
4277.0000
15:48:59
LONX
212
4276.5000
15:49:03
LONX
103
4279.0000
15:49:47
LONX
250
4279.0000
15:49:47
LONX
100
4279.0000
15:49:47
LONX
229
4280.0000
15:50:33
LONX
30
4279.5000
15:50:59
LONX
70
4279.5000
15:51:02
LONX
100
4279.5000
15:51:08
LONX
25
4279.5000
15:51:12
LONX
275
4279.0000
15:51:22
LONX
290
4280.0000
15:51:24
LONX
235
4280.0000
15:51:36
LONX
100
4279.0000
15:51:47
LONX
109
4279.0000
15:51:50
LONX
53
4279.0000
15:51:50
LONX
65
4279.5000
15:52:51
LONX
178
4279.5000
15:52:51
LONX
225
4279.0000
15:53:15
LONX
100
4278.5000
15:53:30
LONX
205
4278.5000
15:53:30
LONX
239
4279.0000
15:53:46
LONX
250
4279.0000
15:53:46
LONX
230
4278.0000
15:53:48
LONX
230
4277.0000
15:54:24
LONX
229
4276.5000
15:54:32
LONX
70
4277.5000
15:55:01
LONX
266
4279.5000
15:55:51
LONX
21
4279.0000
15:55:59
LONX
189
4279.0000
15:55:59
LONX
340
4279.0000
15:55:59
LONX
54
4278.5000
15:56:26
LONX
116
4278.5000
15:56:28
LONX
60
4278.5000
15:56:35
LONX
206
4278.5000
15:56:35
LONX
258
4279.5000
15:57:22
LONX
190
4280.0000
15:57:24
LONX
215
4279.5000
15:57:29
LONX
287
4279.0000
15:57:40
LONX
285
4279.5000
15:58:29
LONX
195
4279.5000
15:58:29
LONX
246
4279.5000
15:58:43
LONX
269
4280.0000
15:59:20
LONX
250
4280.0000
15:59:20
LONX
200
4279.5000
15:59:21
LONX
224
4278.5000
15:59:45
LONX
195
4278.0000
15:59:46
LONX
240
4279.0000
16:00:22
LONX
255
4278.5000
16:00:26
LONX
59
4279.0000
16:01:20
LONX
146
4279.0000
16:01:20
LONX
250
4279.0000
16:01:20
LONX
173
4278.5000
16:01:24
LONX
92
4278.5000
16:01:24
LONX
250
4278.0000
16:01:24
LONX
40
4278.0000
16:01:26
LONX
214
4277.0000
16:01:33
LONX
194
4276.5000
16:01:53
LONX
72
4276.0000
16:01:54
LONX
210
4277.5000
16:02:21
LONX
210
4277.0000
16:02:24
LONX
209
4275.5000
16:02:30
LONX
215
4275.0000
16:02:58
LONX
205
4274.5000
16:02:59
LONX
235
4276.5000
16:03:25
LONX
232
4276.0000
16:03:26
LONX
294
4275.5000
16:03:45
LONX
75
4278.5000
16:04:41
LONX
390
4279.0000
16:05:12
LONX
250
4279.0000
16:05:12
LONX
229
4278.5000
16:05:13
LONX
66
4278.5000
16:05:13
LONX
22
4278.5000
16:05:23
LONX
7
4279.0000
16:05:32
LONX
186
4278.5000
16:05:34
LONX
19
4278.5000
16:05:34
LONX
151
4278.0000
16:05:38
LONX
95
4278.0000
16:05:38
LONX
74
4278.0000
16:05:38
LONX
262
4277.5000
16:05:39
LONX
340
4278.5000
16:06:38
LONX
406
4278.5000
16:06:57
LONX
223
4278.0000
16:07:07
LONX
218
4277.5000
16:07:12
LONX
100
4277.0000
16:07:12
LONX
115
4277.0000
16:07:13
LONX
173
4275.5000
16:07:20
LONX
49
4275.5000
16:07:29
LONX
115
4274.5000
16:07:39
LONX
340
4278.5000
16:08:19
LONX
223
4277.5000
16:08:29
LONX
330
4278.5000
16:09:41
LONX
195
4278.0000
16:09:41
LONX
190
4277.5000
16:09:44
LONX
255
4277.5000
16:09:47
LONX
230
4277.0000
16:09:47
LONX
347
4276.5000
16:09:49
LONX
7
4278.5000
16:10:18
LONX
22
4278.5000
16:10:18
LONX
414
4278.5000
16:10:18
LONX
56
4278.5000
16:10:18
LONX
208
4278.0000
16:10:32
LONX
231
4278.0000
16:11:01
LONX
243
4278.0000
16:11:01
LONX
190
4278.0000
16:11:16
LONX
194
4278.0000
16:11:25
LONX
6
4276.0000
16:11:40
LONX
231
4277.5000
16:11:50
LONX
250
4279.0000
16:12:19
LONX
60
4279.0000
16:12:19
LONX
50
4279.0000
16:12:19
LONX
244
4279.0000
16:12:19
LONX
7
4278.5000
16:12:39
LONX
200
4278.5000
16:12:39
LONX
195
4278.0000
16:12:51
LONX
250
4277.0000
16:13:04
LONX
216
4278.0000
16:13:26
LONX
62
4278.0000
16:13:27
LONX
194
4277.0000
16:13:32
LONX
183
4278.0000
16:13:44
LONX
10
4278.0000
16:13:44
LONX
210
4278.0000
16:13:59
LONX
433
4278.5000
16:14:25
LONX
190
4278.5000
16:14:36
LONX
29
4278.5000
16:14:36
LONX
161
4278.5000
16:14:36
LONX
207
4277.5000
16:15:03
LONX
193
4277.5000
16:15:09
LONX
259
4276.5000
16:15:43
LONX
87
4277.0000
16:15:43
LONX
459
4277.0000
16:15:43
LONX
391
4277.0000
16:16:14
LONX
139
4277.5000
16:16:14
LONX
400
4277.5000
16:16:32
LONX
205
4277.0000
16:16:43
LONX
205
4277.0000
16:16:43
LONX
246
4277.0000
16:17:35
LONX
200
4279.0000
16:17:39
LONX
47
4279.0000
16:17:40
LONX
200
4279.0000
16:17:40
LONX
209
4279.0000
16:17:46
LONX
206
4278.5000
16:17:59
LONX
99
4278.0000
16:18:13
LONX
196
4277.5000
16:18:27
LONX
221
4278.0000
16:18:27
LONX
208
4277.5000
16:18:38
LONX
208
4277.5000
16:18:38
LONX
106
4278.5000
16:19:02
LONX
190
4277.5000
16:19:10
LONX
35
4278.5000
16:19:20
LONX
190
4278.5000
16:19:22
LONX
113
4278.5000
16:19:33
LONX
82
4278.5000
16:19:33
LONX
214
4278.5000
16:19:45
LONX
232
4278.5000
16:20:00
LONX
225
4279.0000
16:20:13
LONX
198
4278.5000
16:20:20
LONX
77
4278.5000
16:20:20
LONX
121
4278.5000
16:20:20
LONX
196
4278.5000
16:20:41
LONX
193
4279.5000
16:20:53
LONX
189
4279.0000
16:21:04
LONX
203
4279.5000
16:21:16
LONX
140
4281.0000
16:21:33
LONX
150
4281.0000
16:21:33
LONX
192
4280.5000
16:21:43
LONX
197
4279.5000
16:21:54
LONX
224
4279.0000
16:22:07
LONX
108
4279.0000
16:22:07
LONX
116
4279.0000
16:22:07
LONX
110
4282.0000
16:23:04
LONX
660
4282.0000
16:23:04
LONX
465
4283.5000
16:23:28
LONX
208
4283.0000
16:23:40
LONX
212
4283.0000
16:23:50
LONX
236
4283.0000
16:24:02
LONX
100
4282.0000
16:24:13
LONX
106
4282.0000
16:24:13
LONX
108
4280.5000
16:24:23
LONX
24
4280.5000
16:24:28
LONX
152
4280.5000
16:24:28
LONX
31
4280.5000
16:24:28
LONX
197
4281.5000
16:24:38
LONX
100
4282.0000
16:24:56
LONX
290
4282.0000
16:24:56
LONX
66
4282.0000
16:25:08
LONX
200
4282.0000
16:25:08
LONX
257
4282.0000
16:25:08
LONX
9
4282.0000
16:25:08
LONX
60
4280.5000
16:25:32
LONX
96
4280.5000
16:25:49
LONX
463
4280.5000
16:25:49
LONX
14
4279.5000
16:26:03
LONX
252
4279.5000
16:26:03
LONX
203
4279.5000
16:26:13
LONX
17
4279.5000
16:26:24
LONX
179
4279.5000
16:26:25
LONX
195
4279.5000
16:26:33
LONX
201
4279.5000
16:26:44
LONX
287
4280.0000
16:26:59
LONX
200
4279.5000
16:27:07
LONX
95
4280.0000
16:27:16
LONX
98
4280.0000
16:27:16
LONX
205
4280.0000
16:27:26
LONX
238
4279.0000
16:27:37
LONX
200
4279.0000
16:27:46
LONX
209
4278.5000
16:27:55
LONX
45
4279.0000
16:28:05
LONX
147
4279.0000
16:28:05
LONX
154
4279.5000
16:28:11
LONX
38
4279.5000
16:28:11
LONX
216
4278.0000
16:28:21
LONX
122
4278.0000
16:28:21
LONX
94
4278.0000
16:28:21
LONX
231
4279.0000
16:28:40
LONX
205
4279.0000
16:28:47
LONX
372
4280.5000
16:29:11
LONX
372
4280.5000
16:29:11
LONX
208
4280.5000
16:29:19
LONX
195
4280.5000
16:29:25
LONX
249
4280.5000
16:29:33
LONX
35
4281.0000
16:29:43
LONX
206
4281.0000
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.ENDPOSGMMZMRMZGRZM
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