REG - Unilever PLC - Transaction in Own Shares
RNS Number : 2729IUnilever PLC22 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:
22-Nov-18
Number of ordinary shares purchased:
262,000
Highest price paid per share:
GBp 4,320.5000
Lowest price paid per share:
GBp 4,229.5000
Volume weighted average price paid per share:
GBp 4,260.4321
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 17,343,096 of its ordinary shares in treasury and has 1,169,848,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4260.4321
262,000
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
80
4259.5000
08:01:09
LONX
100
4259.5000
08:01:09
LONX
201
4257.5000
08:01:09
LONX
205
4258.5000
08:01:09
LONX
34
4257.5000
08:01:09
LONX
175
4258.0000
08:01:09
LONX
21
4254.0000
08:02:39
LONX
21
4254.0000
08:02:39
LONX
235
4261.5000
08:03:16
LONX
255
4261.0000
08:03:21
LONX
240
4261.0000
08:03:21
LONX
25
4269.0000
08:05:02
LONX
255
4269.0000
08:05:02
LONX
64
4269.0000
08:05:02
LONX
166
4269.0000
08:05:02
LONX
246
4268.5000
08:05:02
LONX
166
4269.0000
08:05:02
LONX
64
4269.0000
08:05:02
LONX
220
4276.5000
08:07:18
LONX
210
4276.5000
08:07:18
LONX
290
4277.0000
08:07:18
LONX
280
4279.5000
08:07:18
LONX
180
4280.0000
08:07:28
LONX
140
4280.0000
08:07:28
LONX
80
4280.0000
08:07:28
LONX
175
4277.5000
08:07:31
LONX
48
4283.5000
08:08:09
LONX
212
4283.5000
08:08:09
LONX
57
4283.5000
08:08:09
LONX
100
4282.5000
08:08:11
LONX
70
4282.5000
08:08:11
LONX
223
4282.0000
08:08:11
LONX
200
4275.0000
08:08:39
LONX
33
4273.0000
08:08:51
LONX
139
4273.0000
08:08:51
LONX
99
4277.0000
08:10:04
LONX
20
4277.0000
08:10:04
LONX
211
4277.0000
08:10:04
LONX
250
4277.0000
08:10:04
LONX
195
4277.0000
08:10:04
LONX
200
4277.0000
08:10:04
LONX
303
4276.5000
08:10:04
LONX
175
4276.5000
08:10:05
LONX
97
4276.5000
08:10:07
LONX
37
4278.0000
08:10:09
LONX
175
4278.0000
08:10:09
LONX
170
4276.0000
08:10:20
LONX
240
4277.0000
08:10:20
LONX
23
4276.5000
08:10:20
LONX
168
4276.5000
08:10:20
LONX
208
4274.5000
08:10:28
LONX
170
4275.5000
08:10:55
LONX
290
4283.0000
08:11:58
LONX
185
4283.0000
08:11:58
LONX
185
4283.0000
08:11:58
LONX
15
4283.0000
08:11:58
LONX
300
4286.5000
08:12:39
LONX
225
4286.0000
08:12:39
LONX
178
4285.5000
08:12:41
LONX
175
4284.5000
08:13:15
LONX
205
4284.0000
08:13:15
LONX
166
4284.5000
08:13:35
LONX
240
4287.5000
08:14:44
LONX
92
4287.0000
08:14:44
LONX
193
4287.5000
08:14:44
LONX
15
4287.5000
08:14:44
LONX
63
4287.0000
08:14:44
LONX
92
4287.0000
08:14:44
LONX
180
4286.5000
08:14:44
LONX
170
4285.0000
08:15:02
LONX
185
4285.5000
08:15:40
LONX
205
4286.5000
08:15:53
LONX
104
4286.5000
08:15:53
LONX
100
4286.0000
08:15:53
LONX
185
4287.5000
08:16:29
LONX
191
4287.0000
08:16:29
LONX
171
4288.5000
08:16:45
LONX
175
4293.0000
08:17:10
LONX
178
4291.5000
08:17:21
LONX
88
4292.5000
08:17:51
LONX
152
4292.5000
08:17:51
LONX
195
4290.5000
08:17:58
LONX
23
4287.0000
08:18:29
LONX
167
4287.0000
08:18:29
LONX
215
4288.0000
08:18:52
LONX
185
4288.5000
08:19:24
LONX
215
4288.0000
08:19:28
LONX
165
4287.0000
08:19:32
LONX
280
4292.0000
08:19:58
LONX
165
4291.0000
08:20:02
LONX
185
4291.0000
08:20:18
LONX
170
4292.5000
08:20:36
LONX
199
4293.0000
08:21:17
LONX
135
4295.0000
08:21:24
LONX
50
4295.0000
08:21:24
LONX
205
4297.0000
08:21:36
LONX
175
4297.0000
08:22:42
LONX
250
4297.0000
08:22:42
LONX
10
4297.0000
08:22:42
LONX
215
4296.0000
08:22:52
LONX
36
4296.5000
08:23:04
LONX
139
4296.5000
08:23:04
LONX
170
4297.0000
08:23:19
LONX
163
4297.0000
08:24:04
LONX
43
4297.0000
08:24:04
LONX
180
4298.5000
08:24:12
LONX
29
4299.0000
08:24:33
LONX
146
4299.0000
08:24:33
LONX
175
4298.5000
08:24:33
LONX
150
4297.5000
08:25:15
LONX
60
4297.5000
08:25:15
LONX
30
4297.0000
08:25:16
LONX
175
4297.0000
08:25:16
LONX
250
4295.0000
08:25:57
LONX
150
4294.5000
08:25:58
LONX
14
4294.5000
08:25:58
LONX
164
4294.5000
08:26:20
LONX
15
4294.5000
08:26:20
LONX
6
4293.5000
08:27:03
LONX
164
4293.5000
08:27:03
LONX
80
4293.0000
08:27:03
LONX
120
4293.0000
08:27:03
LONX
175
4293.5000
08:27:25
LONX
115
4299.5000
08:27:55
LONX
95
4299.5000
08:27:55
LONX
202
4300.0000
08:28:04
LONX
3
4300.0000
08:28:04
LONX
175
4300.5000
08:28:15
LONX
54
4300.0000
08:28:53
LONX
112
4300.0000
08:28:53
LONX
206
4299.0000
08:29:11
LONX
225
4298.5000
08:29:11
LONX
205
4296.0000
08:29:38
LONX
150
4295.5000
08:30:02
LONX
27
4295.5000
08:30:02
LONX
190
4295.5000
08:30:26
LONX
192
4294.5000
08:30:33
LONX
188
4294.0000
08:31:04
LONX
220
4293.5000
08:31:04
LONX
166
4294.0000
08:31:32
LONX
29
4294.0000
08:31:59
LONX
186
4294.0000
08:31:59
LONX
185
4296.0000
08:32:19
LONX
185
4297.5000
08:32:43
LONX
200
4296.5000
08:33:11
LONX
50
4295.5000
08:33:20
LONX
30
4295.5000
08:33:23
LONX
213
4296.0000
08:33:53
LONX
223
4299.0000
08:34:25
LONX
158
4297.5000
08:34:37
LONX
57
4297.5000
08:34:37
LONX
182
4296.5000
08:34:43
LONX
185
4300.5000
08:35:40
LONX
181
4299.0000
08:35:47
LONX
54
4299.0000
08:35:47
LONX
181
4298.5000
08:35:49
LONX
175
4298.0000
08:36:27
LONX
156
4298.5000
08:36:27
LONX
45
4298.5000
08:36:27
LONX
37
4301.5000
08:37:44
LONX
275
4301.0000
08:37:47
LONX
45
4300.5000
08:37:48
LONX
205
4300.5000
08:37:48
LONX
169
4299.5000
08:38:27
LONX
209
4299.0000
08:38:37
LONX
42
4298.5000
08:38:37
LONX
32
4298.5000
08:38:37
LONX
150
4297.5000
08:38:51
LONX
53
4295.5000
08:39:13
LONX
124
4295.5000
08:39:13
LONX
205
4295.0000
08:39:33
LONX
150
4293.5000
08:39:57
LONX
113
4291.0000
08:40:05
LONX
35
4291.0000
08:40:05
LONX
22
4291.0000
08:40:05
LONX
170
4290.0000
08:40:31
LONX
200
4291.5000
08:41:11
LONX
12
4291.5000
08:41:24
LONX
180
4290.5000
08:41:29
LONX
195
4292.5000
08:42:27
LONX
250
4293.5000
08:43:08
LONX
267
4293.0000
08:43:14
LONX
170
4292.0000
08:43:27
LONX
47
4291.5000
08:43:43
LONX
201
4292.5000
08:44:05
LONX
124
4291.5000
08:44:08
LONX
207
4290.0000
08:44:52
LONX
77
4292.5000
08:45:14
LONX
123
4292.5000
08:45:14
LONX
190
4295.0000
08:45:47
LONX
205
4294.5000
08:45:47
LONX
290
4295.5000
08:46:50
LONX
201
4295.0000
08:47:01
LONX
255
4296.5000
08:47:54
LONX
216
4295.5000
08:47:58
LONX
183
4294.5000
08:48:13
LONX
170
4293.5000
08:48:34
LONX
50
4291.5000
08:48:59
LONX
145
4291.5000
08:48:59
LONX
124
4291.5000
08:49:42
LONX
51
4291.5000
08:49:42
LONX
205
4292.0000
08:50:05
LONX
48
4292.0000
08:50:05
LONX
135
4292.0000
08:50:05
LONX
190
4289.0000
08:51:22
LONX
250
4289.0000
08:51:22
LONX
25
4288.5000
08:51:25
LONX
200
4288.5000
08:51:25
LONX
195
4289.5000
08:52:05
LONX
168
4292.5000
08:52:54
LONX
67
4292.5000
08:52:54
LONX
209
4292.0000
08:53:05
LONX
215
4296.5000
08:53:34
LONX
180
4297.0000
08:53:56
LONX
255
4296.0000
08:54:27
LONX
187
4298.0000
08:54:41
LONX
173
4296.0000
08:55:07
LONX
169
4294.5000
08:55:27
LONX
172
4295.5000
08:55:54
LONX
217
4295.5000
08:56:47
LONX
220
4295.0000
08:56:48
LONX
280
4298.0000
08:57:52
LONX
33
4297.5000
08:57:52
LONX
185
4299.5000
08:58:15
LONX
177
4297.5000
08:58:32
LONX
187
4297.5000
08:58:55
LONX
195
4299.5000
08:59:57
LONX
205
4302.0000
09:00:30
LONX
220
4302.0000
09:00:30
LONX
30
4302.0000
09:00:30
LONX
170
4301.5000
09:00:30
LONX
38
4302.0000
09:01:09
LONX
196
4302.0000
09:01:09
LONX
190
4301.5000
09:01:09
LONX
200
4303.0000
09:01:31
LONX
35
4303.0000
09:01:31
LONX
172
4301.5000
09:01:50
LONX
215
4301.5000
09:02:46
LONX
219
4302.5000
09:03:01
LONX
235
4303.5000
09:03:36
LONX
235
4303.0000
09:03:43
LONX
46
4303.5000
09:03:43
LONX
141
4303.5000
09:03:43
LONX
180
4302.5000
09:04:45
LONX
171
4302.5000
09:04:45
LONX
205
4302.0000
09:04:46
LONX
180
4304.5000
09:05:52
LONX
210
4304.0000
09:05:52
LONX
215
4304.0000
09:05:52
LONX
281
4304.0000
09:06:54
LONX
185
4303.5000
09:06:54
LONX
172
4303.0000
09:07:00
LONX
223
4305.0000
09:07:57
LONX
199
4307.0000
09:08:36
LONX
200
4307.0000
09:08:36
LONX
205
4306.0000
09:08:42
LONX
195
4305.0000
09:08:54
LONX
185
4304.5000
09:09:48
LONX
175
4304.0000
09:09:48
LONX
172
4303.0000
09:10:10
LONX
84
4305.0000
09:10:39
LONX
9
4305.0000
09:10:39
LONX
42
4305.0000
09:10:39
LONX
102
4305.0000
09:10:39
LONX
174
4304.0000
09:11:09
LONX
183
4303.0000
09:11:29
LONX
17
4303.0000
09:11:29
LONX
182
4302.5000
09:11:44
LONX
320
4307.0000
09:12:50
LONX
235
4306.5000
09:12:50
LONX
49
4309.0000
09:13:21
LONX
146
4309.0000
09:13:21
LONX
177
4308.5000
09:13:35
LONX
173
4307.0000
09:14:21
LONX
345
4312.0000
09:15:46
LONX
35
4312.0000
09:15:46
LONX
50
4314.0000
09:16:15
LONX
210
4313.5000
09:16:16
LONX
380
4313.0000
09:16:29
LONX
280
4312.0000
09:16:40
LONX
90
4312.5000
09:16:40
LONX
250
4312.5000
09:16:40
LONX
230
4316.0000
09:17:40
LONX
180
4315.5000
09:18:01
LONX
81
4318.5000
09:18:52
LONX
109
4318.5000
09:18:52
LONX
259
4318.5000
09:19:13
LONX
195
4320.5000
09:19:39
LONX
180
4319.5000
09:19:45
LONX
235
4317.5000
09:20:09
LONX
180
4316.5000
09:20:36
LONX
121
4316.5000
09:20:53
LONX
180
4318.0000
09:21:44
LONX
120
4318.5000
09:21:44
LONX
185
4318.0000
09:22:16
LONX
240
4317.5000
09:22:19
LONX
100
4317.5000
09:23:19
LONX
57
4317.5000
09:23:24
LONX
27
4317.5000
09:23:24
LONX
99
4317.0000
09:23:26
LONX
1
4317.5000
09:23:26
LONX
81
4317.0000
09:23:27
LONX
140
4316.5000
09:23:27
LONX
130
4316.5000
09:23:27
LONX
179
4316.0000
09:23:56
LONX
185
4315.5000
09:24:06
LONX
201
4312.5000
09:24:46
LONX
175
4311.0000
09:24:50
LONX
200
4309.0000
09:25:21
LONX
111
4309.0000
09:26:03
LONX
79
4309.0000
09:26:04
LONX
200
4310.0000
09:26:23
LONX
87
4310.0000
09:27:04
LONX
250
4310.0000
09:27:04
LONX
141
4309.5000
09:27:44
LONX
47
4309.5000
09:27:44
LONX
78
4309.5000
09:27:44
LONX
174
4308.0000
09:27:56
LONX
130
4307.5000
09:28:21
LONX
52
4307.5000
09:28:21
LONX
237
4308.0000
09:29:36
LONX
1
4308.5000
09:29:36
LONX
75
4308.5000
09:29:36
LONX
100
4308.5000
09:29:36
LONX
108
4306.5000
09:29:44
LONX
67
4306.5000
09:29:44
LONX
190
4305.5000
09:30:07
LONX
187
4304.0000
09:30:20
LONX
187
4302.5000
09:30:31
LONX
185
4302.5000
09:31:17
LONX
224
4302.5000
09:31:17
LONX
126
4303.0000
09:32:00
LONX
56
4303.0000
09:32:00
LONX
274
4304.5000
09:32:39
LONX
214
4304.0000
09:32:42
LONX
191
4304.5000
09:33:21
LONX
205
4306.0000
09:34:04
LONX
23
4306.0000
09:34:27
LONX
106
4306.0000
09:34:27
LONX
87
4306.0000
09:34:27
LONX
200
4308.0000
09:35:06
LONX
225
4307.5000
09:35:06
LONX
174
4307.5000
09:35:06
LONX
112
4311.0000
09:36:03
LONX
68
4311.0000
09:36:03
LONX
175
4310.5000
09:36:03
LONX
228
4311.5000
09:36:52
LONX
229
4311.0000
09:36:54
LONX
146
4308.5000
09:37:30
LONX
39
4308.5000
09:37:30
LONX
246
4308.5000
09:38:01
LONX
188
4308.0000
09:38:39
LONX
205
4307.5000
09:38:52
LONX
250
4308.5000
09:39:27
LONX
42
4306.5000
09:39:51
LONX
228
4307.5000
09:40:06
LONX
275
4309.5000
09:40:32
LONX
180
4309.0000
09:40:55
LONX
94
4309.5000
09:41:37
LONX
205
4309.5000
09:41:41
LONX
229
4310.0000
09:42:18
LONX
20
4309.0000
09:42:26
LONX
71
4309.0000
09:42:26
LONX
157
4309.0000
09:43:17
LONX
56
4309.0000
09:43:17
LONX
192
4308.5000
09:43:23
LONX
176
4308.0000
09:43:46
LONX
177
4307.5000
09:44:18
LONX
81
4307.0000
09:44:24
LONX
114
4307.0000
09:44:24
LONX
190
4304.0000
09:45:08
LONX
177
4304.0000
09:45:22
LONX
200
4303.0000
09:45:50
LONX
190
4302.0000
09:46:28
LONX
216
4301.5000
09:46:28
LONX
199
4300.5000
09:47:03
LONX
200
4299.0000
09:47:22
LONX
243
4298.5000
09:48:07
LONX
240
4301.0000
09:48:34
LONX
177
4301.0000
09:48:49
LONX
236
4300.0000
09:49:40
LONX
184
4298.0000
09:49:59
LONX
200
4295.0000
09:50:49
LONX
49
4296.0000
09:51:25
LONX
300
4296.0000
09:51:25
LONX
184
4294.5000
09:51:41
LONX
185
4293.5000
09:52:21
LONX
235
4293.0000
09:53:00
LONX
151
4293.5000
09:53:43
LONX
34
4293.5000
09:53:43
LONX
220
4294.5000
09:54:17
LONX
248
4295.5000
09:54:36
LONX
12
4295.5000
09:54:36
LONX
255
4296.5000
09:55:15
LONX
220
4301.5000
09:55:57
LONX
194
4301.0000
09:56:08
LONX
179
4300.5000
09:56:39
LONX
286
4302.5000
09:57:03
LONX
15
4299.5000
09:57:58
LONX
215
4300.5000
09:58:14
LONX
210
4300.0000
09:58:24
LONX
233
4298.0000
09:59:24
LONX
200
4297.5000
09:59:24
LONX
181
4295.0000
09:59:50
LONX
105
4293.5000
10:00:31
LONX
100
4293.5000
10:00:31
LONX
196
4293.0000
10:00:31
LONX
200
4292.0000
10:01:16
LONX
184
4291.5000
10:01:51
LONX
183
4291.5000
10:01:51
LONX
179
4290.5000
10:02:39
LONX
195
4289.5000
10:03:04
LONX
206
4288.5000
10:03:25
LONX
185
4286.5000
10:03:41
LONX
207
4287.5000
10:04:32
LONX
193
4287.5000
10:05:01
LONX
185
4287.5000
10:05:22
LONX
238
4285.5000
10:05:53
LONX
140
4286.0000
10:06:18
LONX
45
4286.0000
10:06:18
LONX
190
4283.5000
10:06:37
LONX
215
4284.5000
10:07:25
LONX
295
4282.5000
10:08:28
LONX
203
4282.5000
10:09:12
LONX
322
4282.5000
10:09:52
LONX
188
4282.5000
10:10:02
LONX
37
4284.0000
10:10:18
LONX
215
4286.0000
10:10:52
LONX
199
4288.5000
10:12:04
LONX
320
4288.5000
10:12:04
LONX
205
4285.5000
10:12:33
LONX
100
4280.0000
10:12:53
LONX
88
4280.0000
10:12:53
LONX
196
4276.5000
10:13:28
LONX
197
4276.5000
10:13:56
LONX
46
4272.5000
10:14:30
LONX
161
4272.5000
10:14:30
LONX
187
4268.0000
10:15:00
LONX
28
4266.5000
10:15:17
LONX
160
4266.5000
10:15:17
LONX
194
4263.0000
10:15:43
LONX
205
4263.5000
10:16:24
LONX
200
4264.5000
10:17:05
LONX
36
4264.5000
10:17:14
LONX
160
4264.5000
10:17:14
LONX
43
4265.5000
10:17:47
LONX
160
4265.5000
10:18:00
LONX
40
4268.5000
10:18:32
LONX
152
4268.5000
10:18:32
LONX
220
4269.0000
10:18:47
LONX
181
4267.5000
10:19:16
LONX
190
4264.0000
10:19:43
LONX
251
4264.5000
10:20:13
LONX
185
4262.0000
10:21:06
LONX
200
4261.5000
10:21:07
LONX
240
4262.5000
10:21:39
LONX
215
4265.0000
10:22:41
LONX
25
4264.0000
10:23:09
LONX
124
4264.0000
10:23:09
LONX
71
4264.0000
10:23:09
LONX
200
4263.5000
10:23:32
LONX
210
4263.5000
10:25:02
LONX
185
4263.0000
10:25:02
LONX
255
4262.5000
10:25:02
LONX
182
4262.0000
10:25:08
LONX
88
4258.0000
10:25:38
LONX
94
4258.0000
10:25:38
LONX
43
4256.0000
10:26:09
LONX
140
4256.0000
10:26:10
LONX
196
4254.5000
10:26:45
LONX
164
4254.0000
10:27:09
LONX
23
4254.0000
10:27:09
LONX
200
4252.0000
10:28:02
LONX
122
4254.0000
10:28:35
LONX
249
4253.0000
10:28:50
LONX
194
4255.0000
10:29:09
LONX
184
4251.5000
10:29:38
LONX
188
4252.5000
10:30:05
LONX
215
4252.0000
10:30:35
LONX
185
4250.5000
10:31:08
LONX
187
4250.5000
10:31:15
LONX
217
4248.0000
10:31:52
LONX
222
4243.5000
10:32:28
LONX
190
4243.0000
10:33:05
LONX
125
4245.5000
10:33:52
LONX
51
4245.5000
10:33:52
LONX
19
4245.5000
10:33:55
LONX
124
4244.5000
10:34:04
LONX
225
4244.0000
10:34:37
LONX
100
4245.5000
10:35:13
LONX
170
4245.5000
10:35:13
LONX
185
4245.5000
10:35:47
LONX
182
4244.5000
10:36:01
LONX
140
4244.5000
10:37:26
LONX
50
4244.5000
10:37:26
LONX
210
4244.0000
10:37:26
LONX
100
4244.5000
10:37:26
LONX
99
4244.5000
10:37:26
LONX
181
4245.5000
10:38:17
LONX
280
4250.5000
10:39:10
LONX
186
4250.0000
10:39:39
LONX
196
4249.5000
10:40:03
LONX
183
4246.0000
10:40:29
LONX
182
4244.0000
10:40:59
LONX
215
4244.0000
10:41:33
LONX
181
4243.5000
10:42:01
LONX
150
4245.0000
10:43:29
LONX
80
4245.0000
10:43:34
LONX
27
4245.5000
10:43:58
LONX
231
4246.5000
10:44:20
LONX
200
4245.5000
10:45:14
LONX
202
4245.0000
10:45:14
LONX
13
4245.0000
10:45:14
LONX
220
4244.5000
10:45:14
LONX
185
4243.0000
10:45:35
LONX
210
4243.0000
10:46:22
LONX
189
4246.0000
10:46:52
LONX
201
4246.5000
10:47:38
LONX
56
4245.5000
10:48:00
LONX
127
4245.5000
10:48:00
LONX
75
4244.0000
10:48:19
LONX
108
4244.0000
10:48:19
LONX
184
4242.0000
10:48:56
LONX
235
4241.5000
10:49:21
LONX
201
4241.5000
10:50:01
LONX
185
4240.5000
10:50:03
LONX
196
4240.0000
10:51:03
LONX
232
4239.0000
10:51:32
LONX
185
4238.5000
10:51:32
LONX
75
4239.5000
10:52:50
LONX
160
4239.5000
10:52:50
LONX
75
4239.0000
10:52:55
LONX
155
4239.0000
10:52:55
LONX
240
4238.0000
10:53:30
LONX
1
4237.5000
10:53:55
LONX
165
4237.5000
10:53:55
LONX
23
4237.5000
10:53:55
LONX
189
4235.5000
10:55:01
LONX
210
4234.5000
10:55:20
LONX
360
4236.0000
10:56:44
LONX
275
4235.0000
10:56:51
LONX
188
4233.5000
10:57:20
LONX
231
4240.0000
10:58:15
LONX
201
4239.0000
10:58:42
LONX
100
4238.0000
10:58:50
LONX
216
4241.5000
10:59:38
LONX
280
4240.5000
10:59:58
LONX
102
4239.0000
11:01:01
LONX
115
4239.0000
11:01:01
LONX
235
4238.5000
11:01:04
LONX
51
4237.5000
11:01:30
LONX
1
4237.5000
11:01:43
LONX
193
4237.5000
11:01:44
LONX
229
4238.0000
11:02:40
LONX
186
4237.5000
11:02:40
LONX
138
4236.5000
11:03:17
LONX
34
4235.0000
11:03:46
LONX
173
4235.0000
11:03:46
LONX
204
4235.0000
11:04:04
LONX
125
4232.5000
11:04:28
LONX
73
4232.5000
11:04:28
LONX
190
4233.5000
11:05:09
LONX
60
4231.5000
11:05:39
LONX
75
4231.5000
11:05:39
LONX
55
4231.5000
11:05:39
LONX
10
4230.5000
11:06:24
LONX
229
4230.5000
11:06:24
LONX
224
4229.5000
11:07:07
LONX
96
4233.0000
11:07:39
LONX
108
4233.0000
11:07:39
LONX
140
4236.5000
11:08:38
LONX
80
4236.5000
11:08:38
LONX
100
4236.0000
11:08:40
LONX
220
4238.5000
11:09:13
LONX
192
4238.0000
11:09:37
LONX
81
4240.5000
11:10:23
LONX
230
4242.5000
11:11:03
LONX
254
4241.5000
11:11:55
LONX
235
4241.0000
11:11:58
LONX
233
4240.0000
11:13:00
LONX
97
4240.0000
11:13:00
LONX
197
4241.5000
11:13:41
LONX
8
4241.5000
11:13:41
LONX
232
4239.0000
11:14:47
LONX
100
4238.5000
11:14:50
LONX
176
4240.0000
11:15:18
LONX
73
4242.5000
11:15:45
LONX
146
4243.0000
11:15:56
LONX
72
4241.5000
11:16:21
LONX
136
4241.5000
11:16:21
LONX
73
4242.0000
11:17:34
LONX
75
4242.0000
11:17:36
LONX
52
4242.0000
11:17:47
LONX
216
4241.5000
11:17:47
LONX
198
4240.0000
11:18:22
LONX
210
4244.0000
11:19:41
LONX
250
4244.5000
11:21:24
LONX
265
4244.0000
11:22:01
LONX
250
4244.0000
11:22:01
LONX
280
4243.5000
11:22:02
LONX
195
4242.5000
11:22:22
LONX
216
4240.5000
11:22:50
LONX
195
4240.0000
11:23:24
LONX
195
4239.0000
11:24:05
LONX
124
4241.5000
11:25:05
LONX
111
4241.5000
11:25:05
LONX
84
4243.0000
11:25:37
LONX
107
4243.0000
11:25:37
LONX
100
4261.0000
11:26:09
LONX
150
4261.0000
11:26:09
LONX
187
4264.0000
11:26:58
LONX
56
4260.0000
11:27:28
LONX
134
4260.0000
11:27:28
LONX
188
4259.0000
11:28:00
LONX
255
4259.5000
11:29:11
LONX
158
4258.0000
11:29:28
LONX
40
4258.0000
11:29:28
LONX
194
4256.5000
11:29:52
LONX
220
4257.5000
11:30:30
LONX
225
4259.5000
11:31:07
LONX
190
4261.0000
11:31:33
LONX
194
4259.0000
11:32:36
LONX
234
4258.0000
11:32:36
LONX
222
4259.5000
11:33:31
LONX
190
4262.5000
11:34:15
LONX
194
4262.0000
11:34:18
LONX
200
4256.0000
11:35:29
LONX
10
4256.0000
11:35:29
LONX
250
4256.0000
11:35:51
LONX
323
4259.5000
11:36:41
LONX
210
4258.5000
11:36:56
LONX
200
4258.0000
11:38:24
LONX
136
4257.5000
11:38:29
LONX
79
4257.5000
11:38:29
LONX
199
4256.5000
11:39:41
LONX
240
4256.5000
11:39:41
LONX
251
4254.5000
11:41:45
LONX
75
4254.5000
11:41:45
LONX
182
4254.5000
11:41:45
LONX
275
4255.0000
11:42:20
LONX
210
4255.5000
11:42:59
LONX
260
4255.5000
11:44:36
LONX
212
4254.5000
11:44:43
LONX
13
4254.0000
11:45:29
LONX
149
4254.5000
11:45:29
LONX
2
4254.5000
11:45:29
LONX
98
4255.0000
11:45:33
LONX
17
4255.0000
11:45:33
LONX
110
4255.0000
11:45:33
LONX
97
4254.5000
11:46:20
LONX
79
4254.5000
11:46:20
LONX
119
4257.5000
11:47:47
LONX
101
4257.5000
11:47:47
LONX
285
4256.5000
11:47:54
LONX
122
4258.5000
11:48:46
LONX
200
4258.5000
11:48:46
LONX
195
4258.0000
11:49:23
LONX
200
4259.5000
11:49:58
LONX
14
4259.0000
11:51:37
LONX
186
4259.0000
11:51:37
LONX
195
4259.0000
11:51:37
LONX
205
4258.5000
11:52:08
LONX
18
4259.0000
11:52:39
LONX
186
4259.0000
11:52:39
LONX
205
4258.0000
11:55:00
LONX
205
4257.5000
11:55:00
LONX
250
4257.5000
11:55:05
LONX
295
4257.0000
11:55:05
LONX
18
4258.0000
11:56:52
LONX
237
4258.0000
11:56:52
LONX
328
4261.0000
11:57:14
LONX
201
4260.5000
11:58:28
LONX
255
4260.0000
11:58:29
LONX
195
4260.5000
11:59:08
LONX
65
4261.0000
11:59:08
LONX
193
4261.0000
11:59:08
LONX
250
4262.5000
11:59:59
LONX
126
4263.5000
12:02:10
LONX
205
4262.5000
12:02:32
LONX
205
4263.0000
12:02:32
LONX
118
4262.5000
12:03:18
LONX
127
4262.5000
12:03:18
LONX
123
4263.0000
12:03:22
LONX
125
4263.0000
12:03:22
LONX
92
4263.0000
12:03:22
LONX
215
4263.0000
12:03:56
LONX
23
4263.0000
12:04:36
LONX
211
4263.0000
12:04:36
LONX
203
4262.5000
12:04:36
LONX
185
4261.0000
12:05:28
LONX
4
4261.0000
12:05:28
LONX
215
4260.0000
12:05:39
LONX
200
4264.5000
12:07:19
LONX
99
4264.5000
12:07:19
LONX
100
4264.0000
12:07:32
LONX
185
4264.0000
12:07:32
LONX
195
4263.5000
12:08:17
LONX
195
4263.0000
12:08:17
LONX
192
4264.0000
12:09:01
LONX
186
4262.0000
12:09:43
LONX
179
4262.5000
12:11:32
LONX
76
4262.5000
12:11:32
LONX
250
4262.5000
12:11:32
LONX
32
4262.5000
12:11:33
LONX
122
4263.0000
12:12:20
LONX
100
4263.0000
12:12:20
LONX
35
4262.5000
12:12:40
LONX
250
4262.0000
12:12:52
LONX
280
4261.5000
12:13:00
LONX
30
4266.5000
12:13:57
LONX
94
4266.5000
12:13:57
LONX
243
4267.5000
12:14:22
LONX
215
4266.5000
12:15:51
LONX
235
4266.5000
12:15:51
LONX
210
4266.0000
12:16:19
LONX
236
4264.5000
12:17:11
LONX
219
4264.0000
12:17:11
LONX
61
4264.5000
12:18:41
LONX
153
4264.5000
12:18:41
LONX
259
4263.0000
12:19:38
LONX
6
4263.0000
12:19:39
LONX
245
4262.5000
12:19:54
LONX
65
4263.5000
12:21:38
LONX
211
4263.5000
12:21:38
LONX
265
4263.0000
12:22:05
LONX
100
4263.0000
12:22:05
LONX
94
4263.0000
12:22:05
LONX
225
4262.5000
12:24:22
LONX
97
4262.0000
12:24:23
LONX
105
4262.0000
12:24:23
LONX
100
4261.5000
12:24:47
LONX
115
4261.5000
12:24:47
LONX
75
4261.0000
12:24:47
LONX
180
4261.0000
12:24:47
LONX
100
4267.0000
12:26:14
LONX
125
4267.0000
12:26:14
LONX
150
4266.5000
12:26:16
LONX
80
4266.5000
12:26:16
LONX
204
4269.5000
12:27:13
LONX
206
4268.0000
12:27:31
LONX
215
4267.0000
12:28:41
LONX
187
4265.5000
12:29:41
LONX
248
4265.0000
12:29:41
LONX
205
4262.5000
12:30:27
LONX
501
4263.5000
12:32:05
LONX
100
4265.0000
12:33:08
LONX
122
4265.0000
12:33:08
LONX
190
4266.5000
12:33:43
LONX
230
4266.5000
12:34:09
LONX
150
4267.0000
12:35:07
LONX
49
4267.0000
12:35:07
LONX
208
4266.5000
12:35:34
LONX
218
4264.0000
12:36:09
LONX
207
4261.0000
12:36:53
LONX
208
4261.5000
12:37:58
LONX
100
4262.0000
12:37:58
LONX
117
4262.0000
12:37:58
LONX
54
4262.0000
12:37:58
LONX
100
4260.5000
12:39:41
LONX
109
4260.5000
12:39:41
LONX
115
4261.0000
12:40:56
LONX
16
4261.0000
12:40:56
LONX
69
4261.0000
12:41:00
LONX
204
4260.0000
12:41:07
LONX
249
4260.0000
12:41:52
LONX
200
4262.0000
12:43:43
LONX
46
4262.5000
12:43:43
LONX
250
4262.5000
12:43:43
LONX
13
4262.5000
12:43:43
LONX
78
4263.0000
12:44:38
LONX
125
4263.0000
12:44:38
LONX
214
4262.5000
12:45:14
LONX
214
4262.5000
12:46:28
LONX
61
4262.5000
12:46:28
LONX
205
4265.5000
12:48:34
LONX
235
4265.5000
12:48:34
LONX
316
4265.0000
12:49:01
LONX
75
4266.5000
12:50:18
LONX
280
4266.5000
12:50:18
LONX
5
4266.5000
12:50:18
LONX
250
4266.5000
12:50:18
LONX
64
4266.5000
12:50:18
LONX
240
4268.5000
12:53:06
LONX
100
4268.5000
12:53:06
LONX
250
4268.5000
12:53:06
LONX
29
4268.0000
12:53:07
LONX
100
4268.0000
12:53:07
LONX
201
4268.0000
12:53:07
LONX
215
4267.5000
12:53:07
LONX
190
4267.5000
12:55:30
LONX
340
4267.5000
12:55:30
LONX
137
4267.5000
12:55:30
LONX
199
4266.0000
12:55:55
LONX
210
4266.0000
12:56:49
LONX
204
4266.0000
12:57:37
LONX
205
4265.0000
12:58:00
LONX
188
4262.0000
12:58:39
LONX
207
4258.0000
12:59:24
LONX
195
4257.0000
13:00:54
LONX
171
4256.5000
13:01:14
LONX
18
4256.5000
13:01:14
LONX
50
4256.5000
13:01:14
LONX
220
4256.0000
13:01:40
LONX
240
4256.0000
13:01:54
LONX
75
4258.0000
13:02:58
LONX
120
4258.0000
13:02:58
LONX
190
4259.5000
13:04:20
LONX
245
4261.0000
13:04:53
LONX
125
4260.0000
13:06:00
LONX
115
4260.0000
13:06:00
LONX
225
4260.0000
13:06:00
LONX
45
4260.0000
13:06:00
LONX
183
4259.5000
13:06:07
LONX
77
4259.5000
13:06:07
LONX
210
4259.0000
13:07:46
LONX
265
4259.0000
13:07:46
LONX
263
4258.5000
13:08:41
LONX
186
4257.5000
13:08:51
LONX
28
4257.5000
13:08:51
LONX
153
4256.0000
13:09:07
LONX
34
4256.0000
13:09:07
LONX
189
4256.5000
13:09:57
LONX
210
4254.0000
13:10:36
LONX
190
4253.0000
13:11:01
LONX
195
4253.0000
13:11:34
LONX
287
4252.0000
13:12:34
LONX
220
4252.0000
13:14:41
LONX
136
4251.5000
13:14:46
LONX
109
4251.5000
13:14:46
LONX
210
4251.0000
13:15:06
LONX
111
4252.5000
13:15:30
LONX
189
4252.5000
13:15:35
LONX
140
4253.5000
13:16:35
LONX
204
4253.5000
13:16:35
LONX
150
4252.5000
13:17:50
LONX
81
4252.5000
13:17:50
LONX
205
4253.5000
13:18:50
LONX
203
4253.5000
13:18:50
LONX
200
4252.5000
13:18:55
LONX
191
4249.0000
13:19:46
LONX
300
4250.5000
13:20:56
LONX
228
4250.0000
13:20:58
LONX
195
4247.5000
13:21:50
LONX
244
4246.0000
13:22:42
LONX
191
4244.5000
13:23:23
LONX
187
4243.0000
13:23:45
LONX
192
4242.5000
13:25:26
LONX
75
4242.5000
13:25:26
LONX
220
4242.5000
13:25:26
LONX
77
4243.0000
13:25:45
LONX
100
4243.0000
13:25:45
LONX
54
4243.0000
13:25:45
LONX
320
4246.5000
13:27:24
LONX
78
4246.5000
13:27:24
LONX
168
4246.5000
13:27:24
LONX
275
4246.5000
13:28:51
LONX
250
4248.5000
13:29:33
LONX
268
4248.0000
13:30:00
LONX
302
4248.0000
13:30:00
LONX
204
4248.0000
13:30:00
LONX
195
4246.5000
13:30:17
LONX
196
4246.0000
13:30:54
LONX
10
4247.0000
13:33:43
LONX
285
4247.0000
13:33:43
LONX
28
4247.0000
13:33:43
LONX
83
4247.0000
13:33:48
LONX
203
4248.0000
13:33:58
LONX
171
4248.0000
13:35:21
LONX
19
4249.0000
13:35:35
LONX
143
4249.0000
13:35:40
LONX
298
4249.0000
13:35:40
LONX
215
4249.0000
13:35:40
LONX
262
4249.0000
13:35:40
LONX
250
4249.0000
13:35:40
LONX
400
4248.5000
13:35:53
LONX
99
4248.0000
13:36:00
LONX
203
4247.0000
13:36:53
LONX
100
4247.0000
13:36:53
LONX
90
4247.0000
13:36:53
LONX
195
4245.5000
13:39:00
LONX
122
4245.0000
13:39:02
LONX
83
4245.0000
13:39:02
LONX
244
4244.5000
13:39:13
LONX
96
4244.5000
13:39:13
LONX
78
4244.0000
13:39:18
LONX
147
4244.0000
13:39:18
LONX
10
4244.5000
13:39:51
LONX
210
4245.5000
13:41:17
LONX
230
4245.5000
13:41:17
LONX
262
4245.0000
13:41:22
LONX
3
4245.0000
13:41:22
LONX
91
4244.5000
13:41:24
LONX
133
4244.5000
13:41:57
LONX
233
4244.0000
13:41:57
LONX
195
4242.5000
13:42:18
LONX
330
4242.5000
13:43:29
LONX
205
4242.0000
13:43:29
LONX
24
4242.5000
13:44:29
LONX
64
4243.5000
13:44:50
LONX
250
4242.5000
13:45:22
LONX
265
4243.5000
13:46:58
LONX
230
4243.5000
13:46:58
LONX
52
4243.0000
13:47:20
LONX
278
4243.0000
13:47:20
LONX
81
4243.0000
13:47:20
LONX
263
4242.5000
13:47:21
LONX
315
4245.0000
13:48:31
LONX
200
4245.0000
13:49:14
LONX
192
4244.5000
13:50:43
LONX
215
4244.0000
13:50:43
LONX
220
4243.5000
13:50:50
LONX
190
4242.5000
13:50:56
LONX
245
4242.5000
13:52:07
LONX
237
4242.5000
13:52:07
LONX
190
4242.5000
13:53:32
LONX
250
4242.5000
13:54:05
LONX
243
4242.5000
13:54:05
LONX
196
4242.0000
13:54:19
LONX
128
4241.0000
13:54:53
LONX
58
4241.0000
13:54:53
LONX
280
4240.5000
13:56:17
LONX
272
4240.5000
13:56:17
LONX
96
4240.5000
13:56:17
LONX
36
4239.0000
13:57:02
LONX
154
4239.0000
13:58:19
LONX
250
4239.0000
13:58:19
LONX
75
4240.0000
13:58:41
LONX
108
4240.0000
13:58:41
LONX
32
4240.0000
13:58:41
LONX
78
4240.5000
13:58:41
LONX
121
4241.5000
13:59:15
LONX
330
4242.0000
14:00:02
LONX
250
4244.0000
14:00:32
LONX
220
4244.5000
14:00:50
LONX
243
4244.5000
14:00:50
LONX
191
4243.5000
14:01:20
LONX
239
4243.0000
14:01:49
LONX
280
4243.0000
14:02:58
LONX
228
4243.0000
14:04:10
LONX
200
4243.0000
14:04:10
LONX
230
4243.0000
14:04:22
LONX
205
4242.0000
14:05:06
LONX
135
4242.0000
14:05:06
LONX
112
4242.0000
14:05:06
LONX
53
4240.5000
14:06:02
LONX
75
4240.5000
14:06:34
LONX
117
4240.5000
14:06:34
LONX
238
4240.0000
14:06:34
LONX
243
4240.0000
14:07:11
LONX
250
4239.5000
14:08:34
LONX
235
4239.0000
14:08:34
LONX
292
4238.5000
14:10:00
LONX
9
4239.0000
14:10:29
LONX
31
4239.5000
14:10:37
LONX
259
4239.5000
14:10:37
LONX
210
4239.5000
14:10:37
LONX
181
4239.5000
14:11:00
LONX
25
4239.5000
14:11:00
LONX
11
4241.0000
14:11:51
LONX
304
4241.0000
14:12:06
LONX
75
4241.0000
14:12:08
LONX
99
4241.0000
14:12:08
LONX
75
4241.0000
14:12:08
LONX
195
4241.5000
14:13:06
LONX
250
4241.5000
14:13:06
LONX
30
4241.0000
14:13:13
LONX
44
4240.5000
14:16:13
LONX
75
4240.5000
14:16:14
LONX
87
4240.5000
14:16:15
LONX
300
4240.5000
14:16:15
LONX
75
4240.0000
14:16:24
LONX
100
4240.0000
14:16:24
LONX
85
4240.0000
14:16:24
LONX
430
4239.5000
14:16:24
LONX
71
4239.0000
14:16:28
LONX
209
4239.0000
14:16:28
LONX
490
4241.5000
14:19:07
LONX
350
4241.5000
14:19:07
LONX
270
4241.0000
14:20:00
LONX
250
4241.0000
14:20:00
LONX
90
4241.0000
14:20:00
LONX
210
4240.0000
14:20:33
LONX
158
4239.5000
14:20:59
LONX
285
4241.0000
14:22:40
LONX
35
4242.0000
14:23:22
LONX
242
4244.5000
14:24:48
LONX
663
4244.5000
14:24:48
LONX
420
4244.0000
14:25:07
LONX
400
4243.5000
14:26:48
LONX
48
4243.0000
14:26:48
LONX
200
4243.5000
14:26:48
LONX
290
4242.5000
14:26:48
LONX
312
4243.0000
14:26:48
LONX
245
4242.0000
14:28:27
LONX
285
4241.5000
14:28:27
LONX
211
4241.0000
14:28:27
LONX
99
4241.0000
14:28:27
LONX
195
4240.5000
14:29:04
LONX
225
4242.5000
14:30:19
LONX
105
4242.5000
14:30:19
LONX
330
4242.5000
14:30:19
LONX
10
4242.5000
14:30:19
LONX
240
4242.5000
14:30:19
LONX
380
4242.0000
14:30:30
LONX
370
4242.5000
14:31:48
LONX
330
4242.5000
14:31:48
LONX
60
4243.5000
14:31:54
LONX
90
4243.5000
14:31:54
LONX
80
4243.5000
14:31:54
LONX
250
4246.0000
14:32:37
LONX
340
4246.0000
14:32:37
LONX
160
4246.0000
14:32:37
LONX
370
4246.0000
14:32:49
LONX
74
4246.0000
14:33:03
LONX
276
4246.0000
14:33:03
LONX
420
4246.0000
14:33:03
LONX
230
4246.0000
14:33:03
LONX
75
4246.0000
14:33:04
LONX
34
4246.0000
14:33:08
LONX
219
4246.0000
14:33:09
LONX
2
4246.0000
14:33:09
LONX
225
4246.5000
14:34:36
LONX
255
4246.5000
14:34:36
LONX
370
4246.5000
14:34:36
LONX
60
4246.5000
14:34:36
LONX
280
4246.5000
14:34:36
LONX
282
4246.5000
14:34:36
LONX
340
4246.0000
14:34:54
LONX
250
4246.0000
14:34:54
LONX
360
4245.5000
14:34:54
LONX
213
4245.0000
14:34:54
LONX
127
4245.0000
14:34:54
LONX
30
4244.5000
14:34:55
LONX
230
4244.5000
14:34:55
LONX
187
4242.0000
14:35:35
LONX
200
4242.0000
14:35:35
LONX
78
4242.0000
14:36:19
LONX
184
4242.0000
14:36:19
LONX
215
4241.5000
14:36:26
LONX
218
4241.0000
14:37:13
LONX
128
4241.5000
14:38:19
LONX
150
4241.5000
14:38:19
LONX
42
4241.5000
14:38:19
LONX
400
4241.0000
14:38:24
LONX
106
4241.0000
14:38:24
LONX
250
4241.0000
14:38:24
LONX
320
4241.0000
14:38:24
LONX
340
4240.5000
14:38:30
LONX
146
4240.0000
14:38:44
LONX
215
4239.5000
14:39:27
LONX
250
4239.0000
14:39:27
LONX
70
4239.5000
14:39:27
LONX
331
4239.0000
14:39:27
LONX
189
4239.5000
14:40:31
LONX
112
4239.5000
14:40:31
LONX
223
4239.5000
14:40:37
LONX
27
4239.5000
14:40:37
LONX
205
4240.0000
14:40:54
LONX
255
4239.5000
14:41:07
LONX
222
4239.0000
14:41:10
LONX
222
4240.0000
14:41:45
LONX
123
4241.0000
14:42:19
LONX
172
4241.0000
14:42:19
LONX
250
4241.0000
14:42:52
LONX
220
4241.0000
14:43:54
LONX
290
4241.0000
14:44:02
LONX
260
4241.0000
14:44:07
LONX
100
4241.0000
14:44:13
LONX
230
4241.0000
14:44:13
LONX
100
4240.0000
14:44:45
LONX
153
4240.0000
14:44:45
LONX
153
4239.5000
14:44:45
LONX
75
4239.0000
14:44:51
LONX
220
4239.0000
14:44:51
LONX
190
4238.5000
14:44:59
LONX
195
4237.5000
14:45:57
LONX
253
4237.5000
14:45:57
LONX
193
4237.0000
14:46:17
LONX
205
4237.0000
14:46:25
LONX
200
4236.5000
14:46:26
LONX
200
4239.5000
14:49:07
LONX
130
4239.5000
14:49:07
LONX
204
4239.5000
14:49:07
LONX
106
4239.5000
14:49:12
LONX
300
4239.0000
14:49:20
LONX
200
4239.0000
14:49:21
LONX
410
4239.0000
14:49:55
LONX
255
4239.0000
14:50:41
LONX
380
4239.0000
14:50:41
LONX
330
4239.5000
14:51:05
LONX
250
4239.5000
14:51:05
LONX
5
4239.5000
14:51:47
LONX
181
4239.5000
14:51:47
LONX
265
4240.5000
14:52:55
LONX
245
4240.5000
14:52:58
LONX
150
4240.0000
14:53:15
LONX
105
4240.0000
14:53:15
LONX
305
4240.0000
14:54:05
LONX
250
4241.0000
14:54:18
LONX
190
4241.0000
14:54:30
LONX
245
4241.0000
14:55:01
LONX
48
4241.0000
14:55:20
LONX
171
4242.0000
14:55:34
LONX
123
4242.0000
14:55:34
LONX
118
4242.0000
14:55:34
LONX
420
4242.5000
14:56:52
LONX
315
4242.5000
14:56:52
LONX
94
4245.0000
14:58:00
LONX
250
4245.0000
14:58:00
LONX
315
4244.5000
14:58:04
LONX
350
4244.0000
14:58:45
LONX
340
4244.0000
14:58:45
LONX
60
4244.0000
14:58:45
LONX
240
4243.5000
14:58:56
LONX
100
4243.5000
14:58:56
LONX
250
4243.5000
14:58:56
LONX
58
4244.0000
14:58:56
LONX
11
4244.0000
14:58:56
LONX
408
4245.0000
15:00:09
LONX
202
4246.0000
15:01:50
LONX
178
4247.0000
15:01:52
LONX
241
4247.0000
15:01:52
LONX
250
4247.0000
15:01:53
LONX
100
4247.0000
15:02:04
LONX
250
4247.0000
15:02:04
LONX
340
4247.0000
15:02:57
LONX
340
4247.0000
15:02:57
LONX
300
4250.0000
15:04:13
LONX
220
4250.0000
15:04:13
LONX
5
4249.5000
15:04:13
LONX
315
4249.5000
15:04:13
LONX
280
4249.5000
15:04:13
LONX
704
4250.0000
15:04:18
LONX
145
4250.0000
15:04:28
LONX
120
4250.0000
15:04:28
LONX
306
4250.0000
15:04:29
LONX
245
4249.5000
15:04:56
LONX
250
4250.0000
15:05:28
LONX
225
4249.5000
15:05:53
LONX
350
4249.0000
15:06:23
LONX
100
4249.0000
15:06:44
LONX
249
4249.0000
15:06:44
LONX
90
4249.0000
15:06:50
LONX
1
4249.0000
15:06:50
LONX
195
4251.5000
15:07:23
LONX
250
4251.5000
15:07:23
LONX
205
4251.5000
15:07:30
LONX
208
4250.5000
15:07:46
LONX
42
4250.5000
15:07:46
LONX
50
4250.0000
15:08:09
LONX
235
4250.5000
15:08:09
LONX
7
4250.5000
15:08:47
LONX
100
4250.5000
15:08:47
LONX
95
4250.5000
15:08:47
LONX
103
4250.5000
15:08:50
LONX
239
4250.0000
15:08:58
LONX
47
4250.0000
15:08:58
LONX
190
4251.5000
15:10:14
LONX
250
4253.0000
15:11:20
LONX
250
4253.5000
15:11:20
LONX
22
4253.5000
15:11:20
LONX
238
4253.5000
15:11:20
LONX
13
4253.5000
15:11:20
LONX
310
4253.5000
15:11:20
LONX
280
4253.5000
15:11:20
LONX
132
4253.5000
15:11:20
LONX
310
4253.5000
15:12:54
LONX
250
4255.0000
15:13:52
LONX
100
4255.0000
15:13:52
LONX
6
4254.5000
15:14:43
LONX
384
4254.5000
15:14:43
LONX
450
4254.0000
15:15:09
LONX
369
4253.5000
15:15:09
LONX
1
4253.5000
15:15:09
LONX
227
4254.0000
15:15:09
LONX
320
4253.0000
15:15:31
LONX
125
4252.5000
15:15:31
LONX
227
4252.0000
15:15:31
LONX
263
4252.0000
15:16:18
LONX
225
4254.0000
15:17:29
LONX
79
4254.0000
15:17:29
LONX
6
4254.0000
15:17:29
LONX
205
4254.0000
15:17:29
LONX
260
4254.5000
15:17:50
LONX
97
4254.0000
15:18:37
LONX
186
4254.0000
15:18:37
LONX
8
4254.0000
15:18:37
LONX
215
4254.0000
15:18:37
LONX
245
4253.5000
15:18:45
LONX
156
4254.0000
15:19:17
LONX
181
4254.0000
15:19:17
LONX
109
4253.0000
15:20:34
LONX
126
4253.0000
15:20:34
LONX
387
4253.5000
15:20:34
LONX
250
4253.5000
15:20:34
LONX
190
4253.5000
15:20:34
LONX
185
4253.0000
15:21:15
LONX
21
4253.0000
15:21:15
LONX
230
4252.0000
15:21:30
LONX
340
4252.0000
15:22:34
LONX
310
4255.0000
15:23:28
LONX
250
4255.5000
15:24:32
LONX
75
4256.0000
15:24:59
LONX
190
4256.0000
15:24:59
LONX
291
4256.0000
15:24:59
LONX
340
4255.5000
15:25:19
LONX
284
4255.0000
15:25:35
LONX
126
4255.0000
15:25:35
LONX
249
4255.0000
15:25:35
LONX
12
4254.5000
15:26:32
LONX
106
4254.5000
15:26:59
LONX
72
4254.5000
15:26:59
LONX
190
4254.0000
15:26:59
LONX
64
4254.0000
15:26:59
LONX
191
4254.0000
15:26:59
LONX
218
4254.0000
15:26:59
LONX
100
4252.5000
15:27:25
LONX
75
4252.5000
15:27:25
LONX
189
4251.5000
15:28:20
LONX
29
4251.5000
15:28:20
LONX
250
4251.5000
15:28:20
LONX
238
4252.0000
15:28:20
LONX
200
4251.5000
15:29:30
LONX
50
4251.5000
15:29:30
LONX
220
4251.5000
15:29:44
LONX
335
4250.5000
15:29:51
LONX
54
4250.0000
15:30:07
LONX
210
4250.5000
15:30:43
LONX
250
4250.5000
15:30:43
LONX
149
4250.5000
15:30:43
LONX
29
4253.0000
15:31:31
LONX
206
4253.0000
15:31:31
LONX
310
4253.0000
15:31:31
LONX
255
4252.5000
15:32:00
LONX
163
4252.0000
15:32:37
LONX
52
4252.0000
15:32:37
LONX
228
4251.5000
15:32:37
LONX
200
4252.5000
15:33:23
LONX
225
4252.0000
15:33:25
LONX
265
4251.5000
15:33:36
LONX
144
4253.0000
15:34:31
LONX
106
4253.0000
15:34:31
LONX
94
4253.0000
15:34:32
LONX
112
4253.0000
15:34:32
LONX
161
4252.0000
15:34:51
LONX
84
4252.0000
15:35:05
LONX
208
4252.0000
15:35:23
LONX
190
4251.5000
15:35:23
LONX
215
4253.0000
15:36:09
LONX
245
4253.0000
15:36:09
LONX
199
4253.0000
15:36:09
LONX
144
4253.0000
15:36:09
LONX
218
4252.0000
15:37:05
LONX
197
4252.0000
15:37:05
LONX
227
4251.0000
15:37:46
LONX
206
4251.5000
15:37:46
LONX
249
4250.5000
15:37:46
LONX
1
4250.5000
15:37:46
LONX
171
4250.5000
15:38:56
LONX
250
4250.5000
15:38:56
LONX
200
4250.0000
15:39:06
LONX
118
4249.5000
15:39:06
LONX
310
4251.0000
15:40:01
LONX
204
4251.0000
15:40:01
LONX
222
4250.5000
15:41:01
LONX
100
4250.5000
15:41:01
LONX
250
4250.5000
15:41:01
LONX
248
4250.0000
15:41:09
LONX
205
4250.0000
15:41:48
LONX
195
4249.0000
15:41:54
LONX
205
4248.0000
15:42:13
LONX
190
4247.5000
15:42:19
LONX
150
4246.5000
15:42:42
LONX
43
4246.5000
15:42:42
LONX
206
4246.5000
15:43:09
LONX
205
4245.5000
15:43:19
LONX
230
4243.5000
15:44:13
LONX
43
4245.5000
15:45:11
LONX
300
4245.0000
15:45:23
LONX
250
4246.5000
15:45:39
LONX
150
4246.0000
15:46:05
LONX
242
4246.0000
15:46:06
LONX
58
4246.0000
15:46:06
LONX
200
4245.5000
15:46:22
LONX
15
4245.5000
15:46:22
LONX
330
4245.0000
15:46:25
LONX
230
4245.5000
15:46:25
LONX
230
4244.5000
15:47:06
LONX
101
4244.5000
15:47:06
LONX
133
4244.5000
15:47:06
LONX
221
4244.5000
15:47:38
LONX
286
4244.0000
15:47:58
LONX
111
4244.0000
15:47:58
LONX
270
4243.5000
15:48:41
LONX
208
4243.5000
15:48:41
LONX
240
4243.0000
15:48:58
LONX
211
4242.0000
15:49:48
LONX
238
4242.5000
15:49:48
LONX
261
4242.5000
15:50:13
LONX
111
4242.5000
15:50:13
LONX
227
4241.5000
15:50:15
LONX
445
4242.0000
15:51:14
LONX
100
4242.5000
15:51:28
LONX
129
4242.5000
15:51:28
LONX
225
4242.0000
15:52:01
LONX
206
4242.0000
15:52:01
LONX
37
4241.5000
15:52:01
LONX
220
4241.0000
15:53:50
LONX
310
4241.0000
15:53:50
LONX
100
4241.0000
15:53:50
LONX
52
4243.5000
15:54:30
LONX
278
4243.5000
15:54:30
LONX
263
4243.5000
15:54:30
LONX
380
4244.0000
15:55:13
LONX
330
4244.0000
15:55:13
LONX
206
4244.0000
15:55:13
LONX
205
4243.0000
15:55:34
LONX
62
4242.5000
15:55:58
LONX
174
4243.0000
15:55:58
LONX
145
4243.0000
15:55:58
LONX
240
4242.0000
15:56:02
LONX
190
4243.0000
15:57:07
LONX
103
4243.0000
15:57:07
LONX
177
4243.0000
15:57:07
LONX
129
4242.5000
15:57:30
LONX
81
4242.5000
15:57:30
LONX
206
4242.5000
15:57:30
LONX
205
4242.0000
15:57:30
LONX
231
4241.0000
15:58:27
LONX
200
4240.5000
15:58:29
LONX
210
4240.0000
15:59:45
LONX
250
4240.0000
15:59:45
LONX
60
4240.0000
15:59:45
LONX
40
4240.0000
15:59:45
LONX
250
4240.0000
15:59:45
LONX
39
4240.5000
15:59:45
LONX
249
4239.5000
15:59:46
LONX
270
4239.0000
15:59:46
LONX
52
4240.0000
16:00:36
LONX
163
4240.0000
16:00:36
LONX
470
4240.0000
16:00:36
LONX
169
4240.0000
16:00:36
LONX
113
4238.5000
16:00:46
LONX
75
4239.5000
16:01:11
LONX
194
4239.5000
16:01:11
LONX
206
4239.0000
16:01:31
LONX
210
4238.5000
16:01:48
LONX
260
4238.0000
16:01:54
LONX
258
4237.5000
16:01:54
LONX
223
4237.0000
16:02:47
LONX
250
4237.0000
16:02:47
LONX
5
4237.0000
16:02:49
LONX
305
4239.0000
16:03:12
LONX
16
4240.0000
16:04:59
LONX
63
4240.0000
16:04:59
LONX
472
4240.0000
16:04:59
LONX
29
4240.0000
16:04:59
LONX
330
4239.5000
16:04:59
LONX
230
4239.5000
16:04:59
LONX
159
4241.0000
16:05:10
LONX
216
4241.0000
16:05:10
LONX
190
4243.0000
16:06:06
LONX
410
4242.5000
16:06:06
LONX
310
4243.0000
16:06:06
LONX
267
4242.5000
16:06:20
LONX
250
4243.0000
16:06:42
LONX
448
4243.5000
16:06:42
LONX
124
4243.5000
16:06:42
LONX
165
4242.5000
16:07:16
LONX
55
4242.5000
16:07:16
LONX
156
4242.5000
16:07:16
LONX
54
4242.5000
16:07:16
LONX
130
4242.5000
16:07:29
LONX
76
4242.5000
16:07:29
LONX
246
4242.5000
16:07:48
LONX
64
4242.5000
16:07:48
LONX
99
4242.0000
16:07:48
LONX
220
4241.0000
16:07:49
LONX
146
4242.0000
16:08:52
LONX
250
4242.0000
16:08:52
LONX
279
4241.5000
16:09:20
LONX
248
4241.5000
16:09:20
LONX
300
4242.0000
16:09:54
LONX
80
4242.0000
16:09:54
LONX
200
4242.0000
16:09:54
LONX
250
4242.0000
16:09:54
LONX
100
4245.0000
16:10:31
LONX
390
4244.5000
16:10:37
LONX
250
4244.5000
16:10:37
LONX
192
4244.5000
16:10:41
LONX
216
4244.5000
16:10:57
LONX
184
4244.5000
16:10:57
LONX
60
4244.5000
16:10:57
LONX
202
4244.5000
16:11:28
LONX
166
4244.5000
16:11:36
LONX
221
4244.5000
16:11:49
LONX
188
4244.0000
16:12:01
LONX
62
4244.0000
16:12:01
LONX
126
4244.0000
16:12:01
LONX
205
4244.0000
16:12:26
LONX
96
4243.5000
16:12:38
LONX
97
4243.5000
16:12:38
LONX
14
4243.5000
16:12:38
LONX
116
4243.5000
16:12:38
LONX
100
4243.0000
16:13:02
LONX
123
4243.0000
16:13:02
LONX
11
4243.0000
16:13:02
LONX
43
4243.0000
16:13:02
LONX
178
4243.0000
16:13:02
LONX
244
4242.5000
16:13:32
LONX
6
4242.5000
16:13:32
LONX
129
4242.5000
16:13:32
LONX
200
4243.0000
16:13:54
LONX
119
4243.0000
16:14:06
LONX
105
4243.0000
16:14:25
LONX
136
4243.0000
16:14:25
LONX
192
4242.5000
16:14:28
LONX
422
4242.0000
16:15:12
LONX
250
4242.0000
16:15:12
LONX
148
4242.0000
16:15:12
LONX
78
4242.5000
16:15:31
LONX
274
4242.5000
16:15:31
LONX
195
4242.5000
16:15:38
LONX
202
4241.5000
16:15:45
LONX
196
4241.5000
16:15:56
LONX
111
4241.0000
16:16:20
LONX
168
4241.0000
16:16:20
LONX
194
4241.0000
16:16:21
LONX
193
4240.5000
16:16:31
LONX
192
4240.5000
16:16:54
LONX
227
4240.5000
16:16:54
LONX
183
4240.5000
16:16:54
LONX
33
4240.5000
16:16:54
LONX
205
4242.5000
16:17:21
LONX
640
4244.0000
16:17:55
LONX
100
4245.0000
16:18:25
LONX
250
4245.0000
16:18:25
LONX
216
4245.0000
16:18:27
LONX
205
4244.0000
16:18:38
LONX
205
4244.0000
16:18:38
LONX
211
4243.0000
16:19:03
LONX
193
4241.5000
16:19:14
LONX
194
4241.5000
16:19:25
LONX
321
4240.5000
16:19:45
LONX
414
4239.5000
16:20:11
LONX
90
4239.5000
16:20:19
LONX
203
4239.5000
16:20:22
LONX
248
4238.5000
16:20:36
LONX
190
4237.5000
16:20:46
LONX
190
4237.5000
16:20:46
LONX
198
4237.0000
16:21:09
LONX
238
4237.0000
16:21:23
LONX
328
4237.5000
16:21:44
LONX
197
4238.5000
16:21:53
LONX
141
4238.5000
16:21:53
LONX
56
4238.5000
16:21:53
LONX
195
4238.5000
16:22:18
LONX
190
4238.5000
16:22:26
LONX
142
4238.5000
16:22:26
LONX
48
4238.5000
16:22:26
LONX
71
4238.0000
16:22:47
LONX
121
4238.0000
16:22:47
LONX
129
4238.0000
16:22:47
LONX
63
4238.0000
16:22:47
LONX
214
4237.5000
16:23:10
LONX
198
4236.5000
16:23:21
LONX
640
4238.0000
16:24:38
LONX
448
4238.0000
16:24:44
LONX
250
4238.0000
16:24:44
LONX
65
4238.0000
16:24:45
LONX
303
4239.0000
16:24:50
LONX
326
4240.5000
16:25:02
LONX
242
4239.5000
16:25:20
LONX
193
4239.5000
16:25:22
LONX
148
4238.5000
16:25:31
LONX
45
4238.5000
16:25:31
LONX
288
4238.0000
16:25:56
LONX
143
4238.0000
16:25:56
LONX
196
4238.5000
16:26:02
LONX
305
4239.5000
16:26:24
LONX
215
4238.5000
16:26:29
LONX
69
4238.5000
16:26:29
LONX
203
4239.0000
16:26:42
LONX
117
4238.5000
16:26:58
LONX
116
4238.5000
16:26:58
LONX
189
4238.5000
16:27:06
LONX
230
4238.5000
16:27:14
LONX
100
4239.0000
16:27:25
LONX
110
4239.0000
16:27:25
LONX
210
4238.5000
16:27:34
LONX
216
4238.5000
16:27:44
LONX
124
4239.0000
16:27:52
LONX
44
4239.0000
16:27:52
LONX
46
4239.5000
16:27:59
LONX
151
4239.5000
16:27:59
LONX
420
4238.5000
16:28:29
LONX
195
4238.5000
16:28:29
LONX
280
4236.0000
16:28:38
LONX
1
4236.0000
16:28:38
LONX
249
4236.0000
16:28:48
LONX
205
4236.0000
16:28:58
LONX
204
4236.0000
16:29:00
LONX
178
4236.5000
16:29:07
LONX
12
4236.5000
16:29:07
LONX
190
4236.5000
16:29:07
LONX
214
4234.0000
16:29:22
LONX
198
4233.5000
16:29:27
LONX
163
4232.5000
16:29:33
LONX
45
4232.5000
16:29:33
LONX
228
4232.5000
16:29:41
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.ENDPOSDMMZMNZGGRZM
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