REG - Unilever PLC - Transaction in Own Shares
RNS Number : 5465IUnilever PLC26 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:
26-Nov-18
Number of ordinary shares purchased:
263,000
Highest price paid per share:
GBp 4,294.5000
Lowest price paid per share:
GBp 4,197.0000
Volume weighted average price paid per share:
GBp 4,224.6007
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 17,870,096 of its ordinary shares in treasury and has 1,169,321,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4224.6007
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
183
4287.5000
08:00:23
LONX
150
4294.5000
08:00:26
LONX
18
4293.5000
08:00:34
LONX
132
4293.5000
08:00:34
LONX
158
4271.0000
08:00:44
LONX
154
4271.5000
08:00:55
LONX
155
4268.5000
08:01:10
LONX
155
4273.5000
08:01:40
LONX
161
4272.5000
08:01:43
LONX
9
4272.5000
08:01:44
LONX
170
4272.0000
08:01:44
LONX
166
4269.5000
08:01:54
LONX
4
4270.5000
08:02:08
LONX
139
4270.5000
08:02:09
LONX
173
4265.0000
08:02:27
LONX
169
4266.5000
08:02:58
LONX
56
4266.5000
08:02:59
LONX
174
4266.0000
08:03:00
LONX
138
4265.5000
08:03:37
LONX
72
4265.5000
08:03:37
LONX
144
4264.0000
08:04:20
LONX
61
4264.0000
08:04:24
LONX
245
4263.5000
08:04:24
LONX
144
4261.5000
08:05:02
LONX
80
4268.0000
08:05:54
LONX
165
4268.0000
08:05:54
LONX
200
4268.0000
08:05:54
LONX
255
4268.0000
08:05:54
LONX
290
4267.5000
08:05:54
LONX
195
4262.5000
08:06:22
LONX
172
4262.0000
08:06:27
LONX
58
4262.0000
08:06:27
LONX
174
4255.5000
08:06:58
LONX
220
4256.0000
08:07:13
LONX
122
4255.5000
08:07:23
LONX
123
4255.5000
08:07:23
LONX
215
4255.0000
08:07:23
LONX
144
4254.5000
08:07:34
LONX
69
4255.0000
08:08:35
LONX
4
4260.0000
08:08:50
LONX
124
4260.0000
08:08:51
LONX
102
4260.0000
08:08:51
LONX
290
4260.0000
08:08:51
LONX
255
4260.0000
08:09:01
LONX
205
4259.5000
08:09:01
LONX
198
4258.5000
08:09:14
LONX
189
4259.5000
08:09:24
LONX
144
4258.0000
08:09:49
LONX
46
4258.0000
08:09:52
LONX
220
4267.5000
08:10:50
LONX
310
4267.5000
08:10:50
LONX
295
4267.0000
08:10:50
LONX
165
4265.0000
08:11:00
LONX
175
4263.5000
08:11:27
LONX
53
4263.5000
08:11:57
LONX
185
4263.0000
08:11:57
LONX
225
4263.5000
08:11:57
LONX
205
4268.0000
08:12:53
LONX
175
4268.0000
08:12:54
LONX
6
4268.0000
08:12:59
LONX
51
4268.0000
08:12:59
LONX
235
4271.5000
08:13:11
LONX
50
4271.0000
08:13:12
LONX
150
4271.0000
08:13:12
LONX
70
4271.0000
08:13:12
LONX
190
4271.5000
08:13:21
LONX
258
4269.0000
08:13:55
LONX
10
4268.0000
08:14:25
LONX
185
4268.0000
08:14:25
LONX
125
4267.5000
08:14:35
LONX
100
4267.5000
08:14:35
LONX
230
4267.5000
08:14:58
LONX
199
4266.0000
08:15:20
LONX
197
4265.5000
08:15:23
LONX
60
4264.0000
08:15:40
LONX
250
4266.5000
08:15:52
LONX
66
4268.5000
08:16:07
LONX
113
4268.5000
08:16:07
LONX
185
4267.0000
08:16:25
LONX
189
4265.0000
08:16:37
LONX
177
4263.5000
08:16:58
LONX
175
4262.0000
08:17:11
LONX
225
4262.5000
08:17:41
LONX
195
4261.0000
08:17:59
LONX
191
4261.5000
08:18:08
LONX
186
4261.5000
08:18:31
LONX
190
4261.0000
08:18:50
LONX
190
4262.0000
08:19:16
LONX
214
4260.5000
08:19:16
LONX
185
4258.0000
08:19:31
LONX
190
4257.5000
08:20:13
LONX
175
4257.0000
08:20:15
LONX
245
4261.5000
08:20:48
LONX
153
4266.5000
08:21:19
LONX
47
4266.5000
08:21:19
LONX
220
4266.0000
08:21:34
LONX
175
4265.5000
08:21:34
LONX
190
4271.5000
08:22:42
LONX
117
4271.0000
08:22:42
LONX
73
4271.0000
08:22:42
LONX
195
4272.5000
08:22:42
LONX
190
4273.0000
08:22:43
LONX
85
4270.0000
08:23:10
LONX
94
4270.0000
08:23:13
LONX
205
4268.5000
08:23:30
LONX
187
4267.5000
08:23:41
LONX
300
4269.5000
08:24:27
LONX
10
4269.5000
08:24:27
LONX
171
4269.5000
08:24:59
LONX
50
4269.5000
08:24:59
LONX
30
4269.5000
08:24:59
LONX
212
4268.5000
08:25:04
LONX
230
4266.5000
08:25:32
LONX
196
4263.5000
08:25:56
LONX
255
4263.0000
08:26:07
LONX
175
4260.5000
08:26:45
LONX
220
4261.5000
08:27:04
LONX
209
4260.5000
08:27:05
LONX
50
4259.0000
08:27:33
LONX
150
4259.0000
08:27:33
LONX
280
4257.5000
08:28:29
LONX
200
4260.0000
08:28:32
LONX
177
4259.0000
08:28:46
LONX
198
4260.5000
08:29:11
LONX
15
4259.0000
08:29:15
LONX
165
4259.0000
08:29:15
LONX
175
4256.5000
08:29:48
LONX
187
4255.5000
08:30:08
LONX
85
4255.0000
08:30:15
LONX
112
4255.0000
08:30:15
LONX
175
4253.5000
08:30:34
LONX
200
4257.0000
08:31:20
LONX
230
4259.5000
08:31:56
LONX
200
4259.5000
08:31:56
LONX
225
4259.0000
08:32:13
LONX
200
4261.0000
08:32:54
LONX
150
4260.5000
08:32:57
LONX
40
4260.5000
08:32:57
LONX
130
4258.5000
08:33:14
LONX
55
4258.5000
08:33:14
LONX
185
4258.0000
08:33:45
LONX
187
4256.5000
08:33:45
LONX
191
4253.0000
08:34:09
LONX
175
4251.5000
08:34:36
LONX
190
4249.5000
08:35:07
LONX
190
4252.0000
08:35:37
LONX
105
4252.0000
08:35:37
LONX
15
4252.0000
08:35:37
LONX
62
4251.0000
08:35:47
LONX
142
4251.0000
08:35:47
LONX
175
4253.5000
08:36:10
LONX
106
4255.0000
08:36:59
LONX
99
4255.0000
08:36:59
LONX
180
4254.5000
08:37:02
LONX
189
4253.5000
08:37:17
LONX
230
4254.0000
08:38:07
LONX
169
4253.5000
08:38:14
LONX
101
4253.5000
08:38:14
LONX
220
4256.0000
08:38:40
LONX
86
4258.0000
08:39:22
LONX
150
4257.5000
08:39:30
LONX
85
4257.5000
08:39:30
LONX
213
4257.0000
08:39:32
LONX
181
4257.5000
08:39:58
LONX
235
4261.5000
08:40:39
LONX
194
4260.0000
08:40:50
LONX
222
4257.0000
08:41:23
LONX
245
4258.0000
08:42:01
LONX
200
4258.0000
08:42:45
LONX
124
4257.5000
08:42:48
LONX
68
4257.5000
08:42:48
LONX
180
4256.5000
08:43:08
LONX
200
4257.0000
08:43:49
LONX
255
4257.0000
08:44:24
LONX
217
4256.5000
08:44:52
LONX
109
4257.0000
08:45:12
LONX
83
4257.0000
08:45:12
LONX
204
4256.0000
08:45:19
LONX
24
4258.0000
08:46:05
LONX
218
4258.0000
08:46:09
LONX
320
4259.0000
08:46:42
LONX
200
4257.0000
08:47:11
LONX
185
4256.0000
08:47:16
LONX
225
4255.0000
08:48:02
LONX
250
4259.5000
08:49:00
LONX
250
4259.5000
08:49:13
LONX
192
4259.0000
08:49:13
LONX
178
4256.5000
08:49:47
LONX
315
4260.0000
08:50:55
LONX
180
4259.5000
08:50:55
LONX
190
4257.0000
08:51:05
LONX
200
4252.5000
08:51:43
LONX
194
4251.0000
08:52:15
LONX
197
4250.0000
08:52:46
LONX
158
4249.0000
08:53:01
LONX
255
4250.5000
08:53:21
LONX
290
4252.5000
08:54:38
LONX
205
4252.0000
08:54:38
LONX
54
4253.0000
08:55:10
LONX
163
4253.0000
08:55:10
LONX
225
4254.5000
08:55:44
LONX
265
4256.0000
08:56:02
LONX
180
4256.0000
08:56:26
LONX
230
4255.5000
08:57:00
LONX
55
4254.5000
08:57:26
LONX
64
4257.5000
08:58:03
LONX
245
4257.0000
08:58:14
LONX
200
4256.0000
08:58:14
LONX
340
4259.5000
08:59:53
LONX
275
4259.5000
08:59:53
LONX
142
4259.5000
08:59:53
LONX
195
4259.5000
08:59:53
LONX
183
4255.0000
09:00:24
LONX
215
4255.5000
09:01:20
LONX
223
4255.5000
09:01:20
LONX
210
4255.0000
09:02:00
LONX
215
4254.5000
09:02:00
LONX
235
4254.5000
09:02:45
LONX
1
4254.5000
09:02:45
LONX
210
4254.0000
09:03:07
LONX
140
4253.5000
09:03:07
LONX
117
4252.5000
09:03:38
LONX
64
4252.5000
09:03:38
LONX
208
4252.0000
09:03:49
LONX
195
4251.0000
09:04:31
LONX
181
4251.0000
09:04:43
LONX
100
4251.0000
09:05:03
LONX
129
4251.0000
09:05:03
LONX
187
4250.0000
09:05:12
LONX
41
4252.0000
09:06:07
LONX
70
4252.0000
09:06:07
LONX
27
4252.0000
09:06:07
LONX
91
4252.0000
09:06:07
LONX
240
4251.0000
09:06:25
LONX
280
4252.0000
09:07:05
LONX
150
4251.5000
09:07:11
LONX
89
4251.5000
09:07:11
LONX
185
4253.0000
09:07:26
LONX
195
4253.5000
09:07:26
LONX
183
4250.5000
09:07:51
LONX
200
4256.5000
09:09:06
LONX
236
4256.5000
09:09:06
LONX
195
4256.0000
09:09:17
LONX
180
4255.0000
09:09:20
LONX
227
4254.0000
09:10:48
LONX
73
4254.0000
09:10:48
LONX
5
4254.0000
09:10:48
LONX
185
4253.5000
09:11:02
LONX
245
4255.5000
09:11:30
LONX
135
4255.5000
09:12:01
LONX
125
4255.5000
09:12:01
LONX
195
4255.5000
09:12:01
LONX
195
4254.0000
09:12:22
LONX
142
4255.5000
09:12:58
LONX
74
4255.5000
09:12:58
LONX
230
4256.5000
09:13:21
LONX
180
4255.5000
09:13:21
LONX
180
4254.5000
09:13:59
LONX
199
4256.0000
09:14:35
LONX
235
4257.5000
09:15:07
LONX
166
4258.0000
09:15:27
LONX
84
4258.0000
09:15:27
LONX
97
4257.5000
09:15:39
LONX
118
4257.5000
09:15:39
LONX
250
4257.5000
09:15:59
LONX
180
4258.5000
09:16:23
LONX
195
4258.0000
09:16:59
LONX
182
4256.5000
09:17:07
LONX
77
4255.5000
09:17:39
LONX
131
4255.5000
09:17:39
LONX
5
4255.5000
09:17:39
LONX
63
4256.0000
09:18:09
LONX
182
4255.0000
09:18:17
LONX
200
4255.0000
09:18:30
LONX
188
4256.0000
09:19:13
LONX
210
4254.5000
09:19:24
LONX
77
4254.5000
09:20:00
LONX
190
4253.5000
09:20:08
LONX
194
4255.0000
09:20:42
LONX
43
4255.0000
09:20:42
LONX
184
4256.0000
09:21:09
LONX
88
4256.0000
09:21:09
LONX
250
4257.5000
09:22:02
LONX
156
4258.0000
09:22:22
LONX
124
4258.0000
09:22:22
LONX
36
4258.0000
09:22:22
LONX
7
4258.0000
09:22:22
LONX
210
4260.5000
09:23:35
LONX
20
4260.5000
09:23:35
LONX
170
4260.5000
09:23:35
LONX
100
4260.0000
09:23:40
LONX
100
4260.0000
09:23:40
LONX
84
4259.5000
09:24:14
LONX
141
4259.5000
09:24:14
LONX
180
4258.5000
09:24:14
LONX
36
4258.0000
09:24:45
LONX
175
4258.0000
09:24:45
LONX
188
4257.0000
09:25:00
LONX
92
4256.0000
09:25:26
LONX
100
4256.0000
09:25:26
LONX
100
4254.5000
09:26:15
LONX
110
4254.5000
09:26:15
LONX
83
4255.5000
09:26:15
LONX
119
4255.0000
09:26:15
LONX
151
4253.5000
09:26:38
LONX
46
4253.5000
09:26:38
LONX
185
4256.5000
09:27:14
LONX
210
4255.0000
09:27:15
LONX
230
4258.5000
09:28:10
LONX
51
4258.5000
09:28:57
LONX
250
4258.5000
09:28:57
LONX
190
4257.0000
09:29:13
LONX
112
4256.5000
09:30:00
LONX
94
4259.5000
09:30:41
LONX
99
4259.5000
09:30:44
LONX
225
4261.0000
09:31:01
LONX
224
4261.0000
09:31:01
LONX
200
4261.0000
09:31:01
LONX
188
4259.0000
09:31:10
LONX
180
4257.0000
09:31:38
LONX
188
4255.5000
09:32:07
LONX
290
4260.0000
09:33:11
LONX
82
4260.5000
09:33:17
LONX
49
4259.5000
09:33:25
LONX
42
4259.5000
09:33:25
LONX
199
4259.5000
09:33:25
LONX
49
4260.0000
09:33:25
LONX
200
4260.0000
09:33:25
LONX
238
4257.0000
09:34:20
LONX
189
4255.5000
09:34:57
LONX
94
4258.5000
09:35:28
LONX
100
4258.5000
09:35:28
LONX
116
4259.5000
09:35:49
LONX
152
4259.5000
09:35:49
LONX
150
4259.0000
09:36:17
LONX
197
4257.0000
09:36:19
LONX
110
4256.0000
09:37:20
LONX
100
4256.0000
09:37:20
LONX
106
4256.0000
09:37:25
LONX
34
4256.0000
09:37:25
LONX
6
4256.0000
09:37:25
LONX
50
4256.0000
09:37:25
LONX
185
4255.0000
09:37:28
LONX
198
4256.0000
09:38:09
LONX
68
4255.5000
09:38:39
LONX
127
4256.0000
09:38:45
LONX
71
4256.0000
09:38:45
LONX
60
4255.0000
09:39:12
LONX
188
4254.5000
09:39:32
LONX
195
4255.0000
09:39:32
LONX
7
4255.0000
09:39:32
LONX
13
4255.0000
09:39:32
LONX
180
4256.5000
09:40:10
LONX
129
4257.0000
09:40:38
LONX
61
4257.0000
09:40:38
LONX
143
4254.5000
09:41:13
LONX
40
4254.5000
09:41:13
LONX
220
4254.0000
09:41:13
LONX
215
4253.0000
09:41:59
LONX
83
4254.0000
09:42:39
LONX
241
4254.5000
09:43:00
LONX
108
4254.5000
09:43:14
LONX
82
4254.5000
09:43:14
LONX
213
4254.0000
09:43:32
LONX
191
4254.0000
09:44:00
LONX
186
4252.0000
09:44:18
LONX
320
4252.5000
09:45:09
LONX
36
4250.5000
09:45:20
LONX
143
4250.5000
09:45:20
LONX
187
4249.0000
09:45:45
LONX
180
4248.5000
09:46:19
LONX
225
4249.0000
09:47:01
LONX
226
4250.0000
09:47:37
LONX
150
4250.5000
09:47:50
LONX
125
4250.5000
09:47:50
LONX
200
4251.5000
09:48:45
LONX
253
4253.0000
09:49:13
LONX
230
4252.0000
09:49:19
LONX
57
4252.5000
09:50:07
LONX
135
4252.5000
09:50:07
LONX
141
4254.5000
09:51:06
LONX
62
4254.5000
09:51:06
LONX
305
4254.0000
09:51:11
LONX
64
4254.5000
09:51:11
LONX
100
4254.5000
09:51:11
LONX
29
4254.5000
09:51:11
LONX
253
4253.0000
09:52:13
LONX
248
4252.0000
09:52:52
LONX
93
4252.5000
09:53:54
LONX
113
4252.5000
09:53:54
LONX
6
4252.0000
09:54:22
LONX
174
4252.0000
09:54:22
LONX
214
4251.5000
09:54:29
LONX
230
4252.5000
09:55:24
LONX
210
4251.5000
09:56:27
LONX
220
4251.0000
09:56:27
LONX
210
4250.5000
09:56:51
LONX
268
4250.0000
09:56:55
LONX
240
4251.0000
09:58:38
LONX
250
4250.5000
09:59:06
LONX
136
4250.0000
09:59:06
LONX
124
4250.0000
09:59:06
LONX
200
4251.5000
10:00:01
LONX
181
4250.5000
10:00:33
LONX
247
4251.0000
10:00:33
LONX
179
4251.5000
10:01:18
LONX
41
4251.5000
10:01:18
LONX
72
4250.5000
10:02:06
LONX
167
4250.5000
10:02:06
LONX
212
4250.5000
10:02:06
LONX
5
4252.0000
10:03:24
LONX
250
4252.0000
10:03:24
LONX
151
4252.0000
10:03:24
LONX
166
4252.0000
10:03:24
LONX
188
4251.0000
10:03:57
LONX
213
4252.5000
10:05:17
LONX
22
4252.5000
10:05:17
LONX
194
4254.5000
10:06:11
LONX
1
4254.5000
10:06:11
LONX
275
4255.0000
10:06:57
LONX
15
4255.0000
10:06:57
LONX
200
4255.0000
10:06:57
LONX
250
4256.5000
10:08:12
LONX
90
4256.5000
10:08:12
LONX
300
4256.0000
10:08:12
LONX
99
4256.0000
10:08:12
LONX
100
4256.0000
10:08:12
LONX
219
4255.0000
10:08:41
LONX
211
4254.0000
10:09:35
LONX
226
4253.0000
10:09:42
LONX
16
4253.5000
10:10:34
LONX
48
4254.0000
10:10:40
LONX
250
4254.0000
10:10:40
LONX
205
4251.5000
10:11:24
LONX
186
4251.0000
10:11:27
LONX
195
4249.0000
10:12:04
LONX
216
4249.0000
10:12:31
LONX
196
4248.0000
10:13:21
LONX
192
4246.5000
10:14:07
LONX
210
4245.5000
10:14:13
LONX
200
4244.0000
10:14:59
LONX
199
4243.5000
10:15:31
LONX
81
4242.5000
10:15:31
LONX
164
4242.5000
10:15:31
LONX
152
4240.5000
10:16:41
LONX
201
4240.5000
10:16:41
LONX
190
4237.5000
10:17:11
LONX
187
4236.5000
10:17:25
LONX
197
4238.5000
10:17:58
LONX
77
4238.0000
10:18:43
LONX
250
4238.5000
10:19:17
LONX
84
4238.5000
10:19:17
LONX
247
4238.0000
10:19:29
LONX
113
4238.0000
10:20:24
LONX
127
4238.0000
10:20:24
LONX
72
4238.5000
10:20:42
LONX
168
4238.5000
10:20:53
LONX
192
4237.5000
10:21:15
LONX
212
4238.0000
10:21:47
LONX
199
4238.5000
10:22:22
LONX
224
4238.0000
10:22:59
LONX
220
4238.0000
10:23:26
LONX
200
4237.5000
10:24:02
LONX
295
4239.0000
10:25:34
LONX
222
4239.0000
10:25:35
LONX
118
4239.0000
10:25:35
LONX
100
4239.0000
10:25:35
LONX
250
4237.5000
10:26:14
LONX
190
4237.0000
10:26:56
LONX
191
4236.5000
10:26:59
LONX
190
4235.5000
10:28:21
LONX
265
4236.0000
10:29:32
LONX
135
4236.0000
10:29:47
LONX
165
4236.0000
10:29:47
LONX
220
4235.5000
10:30:06
LONX
218
4235.0000
10:31:27
LONX
187
4234.5000
10:31:27
LONX
208
4235.0000
10:31:27
LONX
305
4234.0000
10:32:06
LONX
131
4234.5000
10:32:06
LONX
84
4234.5000
10:32:06
LONX
72
4231.5000
10:32:52
LONX
163
4231.5000
10:33:08
LONX
211
4230.5000
10:33:35
LONX
186
4228.5000
10:33:56
LONX
221
4228.0000
10:34:35
LONX
260
4227.5000
10:34:55
LONX
235
4231.5000
10:36:36
LONX
105
4231.0000
10:36:49
LONX
140
4231.0000
10:36:49
LONX
41
4230.5000
10:37:11
LONX
200
4230.5000
10:37:11
LONX
310
4232.0000
10:38:37
LONX
78
4232.0000
10:38:54
LONX
240
4230.5000
10:39:38
LONX
3
4231.0000
10:39:38
LONX
250
4231.0000
10:39:38
LONX
72
4228.5000
10:40:29
LONX
219
4229.0000
10:41:07
LONX
280
4233.5000
10:42:43
LONX
33
4233.5000
10:43:07
LONX
227
4233.5000
10:43:07
LONX
340
4233.0000
10:43:07
LONX
16
4233.0000
10:43:07
LONX
465
4233.0000
10:43:07
LONX
260
4229.0000
10:45:12
LONX
229
4228.0000
10:45:20
LONX
202
4225.0000
10:45:47
LONX
195
4221.5000
10:46:18
LONX
235
4224.5000
10:47:14
LONX
171
4224.0000
10:47:14
LONX
19
4224.0000
10:47:14
LONX
187
4222.0000
10:48:06
LONX
194
4223.0000
10:48:33
LONX
200
4221.5000
10:49:23
LONX
220
4224.0000
10:50:45
LONX
235
4223.5000
10:50:45
LONX
245
4224.0000
10:50:45
LONX
52
4224.0000
10:50:45
LONX
320
4224.0000
10:50:45
LONX
105
4224.0000
10:50:45
LONX
129
4224.0000
10:52:35
LONX
146
4224.0000
10:52:35
LONX
189
4223.0000
10:52:48
LONX
364
4225.0000
10:54:08
LONX
196
4224.0000
10:54:50
LONX
191
4223.5000
10:54:50
LONX
212
4221.5000
10:56:29
LONX
93
4221.5000
10:56:29
LONX
200
4221.5000
10:56:29
LONX
37
4224.0000
10:57:35
LONX
6
4224.5000
10:58:15
LONX
209
4224.5000
10:58:20
LONX
48
4224.5000
10:58:20
LONX
242
4224.5000
10:58:21
LONX
231
4224.0000
10:58:26
LONX
114
4226.0000
10:59:35
LONX
116
4226.0000
10:59:35
LONX
233
4225.5000
10:59:40
LONX
73
4224.5000
11:00:04
LONX
117
4224.5000
11:00:04
LONX
47
4226.0000
11:02:17
LONX
243
4226.0000
11:02:17
LONX
190
4226.0000
11:02:21
LONX
305
4225.5000
11:02:21
LONX
235
4225.0000
11:02:23
LONX
150
4228.0000
11:04:17
LONX
65
4228.0000
11:04:17
LONX
240
4228.0000
11:04:17
LONX
250
4227.0000
11:04:21
LONX
187
4227.0000
11:05:14
LONX
235
4226.5000
11:05:21
LONX
220
4222.5000
11:05:59
LONX
186
4221.0000
11:06:30
LONX
185
4219.5000
11:07:30
LONX
222
4219.5000
11:07:47
LONX
28
4218.0000
11:08:19
LONX
167
4218.0000
11:08:19
LONX
118
4217.0000
11:09:01
LONX
77
4217.0000
11:09:01
LONX
245
4216.0000
11:09:39
LONX
215
4218.0000
11:11:58
LONX
268
4217.5000
11:12:09
LONX
154
4217.5000
11:12:09
LONX
250
4217.5000
11:12:09
LONX
101
4217.0000
11:13:30
LONX
172
4217.0000
11:13:30
LONX
240
4216.5000
11:14:22
LONX
205
4216.0000
11:14:22
LONX
200
4218.0000
11:16:35
LONX
250
4218.0000
11:16:35
LONX
280
4220.5000
11:17:49
LONX
40
4220.5000
11:17:49
LONX
250
4220.5000
11:17:49
LONX
219
4220.5000
11:17:49
LONX
205
4222.0000
11:19:29
LONX
291
4223.5000
11:20:02
LONX
198
4223.5000
11:20:02
LONX
230
4224.0000
11:20:37
LONX
52
4224.0000
11:21:02
LONX
138
4224.0000
11:21:02
LONX
220
4225.0000
11:22:39
LONX
204
4225.0000
11:22:39
LONX
253
4224.5000
11:22:47
LONX
195
4223.5000
11:23:44
LONX
200
4224.0000
11:24:54
LONX
190
4223.0000
11:25:00
LONX
26
4221.5000
11:25:34
LONX
165
4221.5000
11:25:43
LONX
303
4221.5000
11:28:33
LONX
285
4220.5000
11:29:09
LONX
58
4220.5000
11:29:09
LONX
162
4220.5000
11:29:11
LONX
55
4219.5000
11:29:28
LONX
195
4219.5000
11:29:50
LONX
200
4219.5000
11:29:50
LONX
19
4218.5000
11:30:48
LONX
191
4218.5000
11:30:52
LONX
232
4218.0000
11:30:55
LONX
210
4219.5000
11:31:37
LONX
85
4219.5000
11:31:44
LONX
143
4219.5000
11:31:44
LONX
234
4220.0000
11:33:16
LONX
205
4219.5000
11:33:18
LONX
201
4218.0000
11:33:33
LONX
195
4217.0000
11:34:07
LONX
210
4216.0000
11:34:31
LONX
204
4217.5000
11:35:18
LONX
270
4217.0000
11:36:17
LONX
28
4218.0000
11:36:38
LONX
176
4218.0000
11:36:38
LONX
233
4217.5000
11:37:50
LONX
220
4216.5000
11:38:10
LONX
220
4216.0000
11:39:23
LONX
250
4216.0000
11:39:23
LONX
118
4217.0000
11:40:25
LONX
82
4217.0000
11:40:25
LONX
205
4217.0000
11:40:25
LONX
210
4216.0000
11:41:02
LONX
203
4216.0000
11:41:15
LONX
270
4217.5000
11:42:45
LONX
200
4217.0000
11:44:15
LONX
215
4216.5000
11:44:25
LONX
209
4217.0000
11:44:52
LONX
195
4217.0000
11:44:56
LONX
404
4221.0000
11:49:01
LONX
182
4221.0000
11:49:06
LONX
320
4221.5000
11:50:23
LONX
270
4221.0000
11:50:23
LONX
265
4220.5000
11:50:23
LONX
380
4221.0000
11:50:23
LONX
177
4221.0000
11:50:23
LONX
59
4221.0000
11:50:23
LONX
194
4221.0000
11:53:41
LONX
250
4221.0000
11:53:41
LONX
235
4220.5000
11:54:01
LONX
116
4220.0000
11:54:02
LONX
81
4220.0000
11:55:06
LONX
125
4220.0000
11:55:06
LONX
231
4220.0000
11:55:39
LONX
416
4222.5000
11:57:31
LONX
77
4222.0000
11:57:32
LONX
230
4223.0000
11:58:57
LONX
65
4223.5000
11:58:57
LONX
200
4223.0000
11:58:57
LONX
250
4222.5000
11:59:08
LONX
106
4222.0000
11:59:35
LONX
67
4222.0000
11:59:35
LONX
206
4222.0000
11:59:35
LONX
220
4220.5000
11:59:48
LONX
220
4215.5000
12:02:24
LONX
295
4217.0000
12:03:30
LONX
68
4216.5000
12:03:38
LONX
137
4216.5000
12:03:38
LONX
240
4216.5000
12:03:38
LONX
255
4215.5000
12:03:47
LONX
190
4215.0000
12:03:52
LONX
290
4215.0000
12:05:30
LONX
207
4215.0000
12:05:30
LONX
285
4214.0000
12:06:13
LONX
72
4214.0000
12:07:15
LONX
118
4214.0000
12:07:49
LONX
195
4214.0000
12:07:49
LONX
177
4213.5000
12:07:59
LONX
200
4213.5000
12:07:59
LONX
130
4212.5000
12:08:40
LONX
100
4212.5000
12:08:40
LONX
320
4213.0000
12:11:25
LONX
124
4212.5000
12:11:26
LONX
81
4212.5000
12:11:26
LONX
72
4215.0000
12:12:15
LONX
208
4215.0000
12:12:40
LONX
420
4215.0000
12:12:40
LONX
270
4216.0000
12:13:06
LONX
125
4216.0000
12:13:32
LONX
190
4215.0000
12:13:53
LONX
120
4213.5000
12:14:26
LONX
106
4216.0000
12:15:30
LONX
125
4216.0000
12:15:30
LONX
230
4216.5000
12:15:46
LONX
211
4216.5000
12:15:46
LONX
180
4216.5000
12:15:46
LONX
195
4215.5000
12:17:35
LONX
223
4215.5000
12:17:35
LONX
365
4219.5000
12:19:22
LONX
235
4219.5000
12:20:32
LONX
312
4219.5000
12:20:32
LONX
215
4222.0000
12:22:20
LONX
217
4222.0000
12:22:20
LONX
163
4222.0000
12:22:20
LONX
265
4221.0000
12:23:29
LONX
77
4220.5000
12:24:02
LONX
123
4220.5000
12:24:02
LONX
207
4221.5000
12:24:33
LONX
196
4221.0000
12:25:16
LONX
208
4219.0000
12:25:24
LONX
249
4221.0000
12:26:23
LONX
230
4220.5000
12:27:53
LONX
150
4219.5000
12:28:14
LONX
68
4219.5000
12:28:14
LONX
240
4221.0000
12:30:31
LONX
103
4220.5000
12:30:41
LONX
250
4221.5000
12:30:59
LONX
190
4221.0000
12:30:59
LONX
152
4220.5000
12:31:10
LONX
128
4219.5000
12:32:04
LONX
200
4219.5000
12:32:04
LONX
355
4219.0000
12:33:16
LONX
225
4220.0000
12:33:56
LONX
7
4220.0000
12:34:49
LONX
1
4220.0000
12:34:49
LONX
56
4220.0000
12:34:49
LONX
195
4220.0000
12:35:21
LONX
192
4219.0000
12:35:29
LONX
247
4218.5000
12:36:11
LONX
380
4220.5000
12:37:50
LONX
177
4219.0000
12:38:05
LONX
76
4221.5000
12:40:11
LONX
200
4221.0000
12:40:11
LONX
250
4221.0000
12:40:11
LONX
205
4219.5000
12:41:13
LONX
43
4220.5000
12:42:53
LONX
179
4221.0000
12:43:31
LONX
250
4220.5000
12:44:09
LONX
235
4220.0000
12:44:10
LONX
235
4219.5000
12:44:13
LONX
205
4218.0000
12:44:49
LONX
209
4217.0000
12:45:45
LONX
196
4216.0000
12:46:04
LONX
197
4214.5000
12:46:45
LONX
22
4213.5000
12:47:08
LONX
200
4216.5000
12:48:30
LONX
280
4216.5000
12:48:30
LONX
24
4216.5000
12:48:30
LONX
200
4217.5000
12:49:32
LONX
137
4216.5000
12:49:32
LONX
93
4216.5000
12:49:32
LONX
203
4216.0000
12:50:16
LONX
225
4215.0000
12:51:34
LONX
250
4215.0000
12:51:34
LONX
211
4213.0000
12:52:00
LONX
168
4212.5000
12:53:56
LONX
87
4212.5000
12:53:56
LONX
162
4214.0000
12:54:54
LONX
50
4214.5000
12:55:10
LONX
270
4214.5000
12:55:10
LONX
225
4214.0000
12:55:22
LONX
211
4213.5000
12:55:24
LONX
200
4211.5000
12:56:42
LONX
205
4210.5000
12:57:05
LONX
101
4209.5000
12:58:17
LONX
112
4209.5000
12:58:17
LONX
223
4211.0000
12:59:57
LONX
37
4211.0000
12:59:57
LONX
194
4211.0000
12:59:59
LONX
71
4211.0000
12:59:59
LONX
193
4211.0000
12:59:59
LONX
205
4213.0000
13:01:00
LONX
175
4212.5000
13:01:04
LONX
25
4212.5000
13:01:04
LONX
72
4211.5000
13:02:26
LONX
7
4215.5000
13:05:06
LONX
533
4215.5000
13:05:17
LONX
350
4215.5000
13:05:17
LONX
264
4215.5000
13:05:48
LONX
209
4216.0000
13:06:39
LONX
10
4217.0000
13:08:39
LONX
250
4217.0000
13:08:39
LONX
250
4217.0000
13:08:39
LONX
190
4217.0000
13:08:39
LONX
152
4216.5000
13:08:40
LONX
168
4216.5000
13:08:40
LONX
285
4216.0000
13:08:42
LONX
260
4215.0000
13:10:22
LONX
203
4214.5000
13:10:24
LONX
330
4216.0000
13:12:24
LONX
245
4215.5000
13:12:27
LONX
255
4215.5000
13:13:08
LONX
48
4215.5000
13:13:47
LONX
250
4215.5000
13:13:47
LONX
98
4214.0000
13:14:20
LONX
129
4214.0000
13:14:20
LONX
115
4214.5000
13:15:26
LONX
90
4214.5000
13:15:26
LONX
250
4214.0000
13:15:54
LONX
192
4212.5000
13:16:16
LONX
191
4211.5000
13:17:49
LONX
240
4210.5000
13:18:58
LONX
250
4210.5000
13:18:58
LONX
13
4215.0000
13:20:08
LONX
79
4215.0000
13:20:08
LONX
143
4215.0000
13:20:08
LONX
381
4218.5000
13:21:14
LONX
235
4220.0000
13:22:18
LONX
200
4219.5000
13:22:18
LONX
220
4219.0000
13:22:19
LONX
209
4220.0000
13:22:58
LONX
235
4219.5000
13:24:12
LONX
330
4221.5000
13:24:32
LONX
204
4220.5000
13:25:00
LONX
203
4221.5000
13:25:49
LONX
220
4221.5000
13:27:21
LONX
265
4221.5000
13:27:21
LONX
247
4221.0000
13:27:57
LONX
285
4222.5000
13:30:34
LONX
255
4222.5000
13:30:34
LONX
200
4222.0000
13:31:10
LONX
55
4222.0000
13:31:10
LONX
360
4222.0000
13:31:10
LONX
340
4222.5000
13:31:56
LONX
86
4222.5000
13:32:18
LONX
197
4222.5000
13:32:18
LONX
333
4222.5000
13:32:40
LONX
43
4222.5000
13:32:40
LONX
54
4222.5000
13:32:40
LONX
30
4223.5000
13:32:43
LONX
99
4223.5000
13:32:43
LONX
100
4225.0000
13:33:07
LONX
225
4224.5000
13:33:24
LONX
111
4224.0000
13:33:24
LONX
144
4224.0000
13:33:24
LONX
191
4222.5000
13:33:49
LONX
197
4221.5000
13:34:15
LONX
195
4221.5000
13:35:06
LONX
200
4221.0000
13:35:07
LONX
80
4223.0000
13:35:51
LONX
200
4223.0000
13:35:51
LONX
370
4226.5000
13:37:39
LONX
285
4226.5000
13:37:39
LONX
58
4225.5000
13:38:04
LONX
152
4225.5000
13:38:04
LONX
225
4225.0000
13:38:52
LONX
250
4225.5000
13:39:03
LONX
36
4225.5000
13:39:03
LONX
270
4226.0000
13:40:12
LONX
27
4226.0000
13:42:27
LONX
313
4226.0000
13:42:27
LONX
200
4225.5000
13:42:27
LONX
74
4225.5000
13:42:27
LONX
184
4226.0000
13:42:27
LONX
467
4226.0000
13:42:27
LONX
450
4225.5000
13:42:27
LONX
198
4220.5000
13:44:13
LONX
250
4223.5000
13:45:05
LONX
7
4223.5000
13:45:06
LONX
190
4222.5000
13:45:28
LONX
203
4222.5000
13:46:02
LONX
207
4221.0000
13:46:37
LONX
130
4221.0000
13:46:37
LONX
100
4221.0000
13:46:37
LONX
190
4220.0000
13:48:06
LONX
213
4219.5000
13:48:06
LONX
226
4218.5000
13:48:46
LONX
248
4221.0000
13:49:23
LONX
245
4222.0000
13:50:50
LONX
147
4222.0000
13:50:50
LONX
200
4222.0000
13:50:50
LONX
228
4221.0000
13:51:26
LONX
215
4222.0000
13:52:53
LONX
330
4222.5000
13:54:01
LONX
120
4223.0000
13:54:01
LONX
100
4223.0000
13:54:01
LONX
295
4223.5000
13:55:03
LONX
200
4223.5000
13:55:03
LONX
120
4223.5000
13:55:03
LONX
246
4222.5000
13:55:19
LONX
250
4222.5000
13:56:28
LONX
100
4222.5000
13:56:28
LONX
72
4222.0000
13:57:07
LONX
133
4222.0000
13:57:31
LONX
50
4221.5000
13:57:31
LONX
250
4222.0000
13:57:31
LONX
226
4220.0000
13:58:58
LONX
100
4220.0000
13:58:58
LONX
197
4219.5000
13:59:02
LONX
205
4219.0000
13:59:43
LONX
96
4218.0000
13:59:45
LONX
101
4218.0000
13:59:45
LONX
237
4216.5000
14:00:00
LONX
209
4215.5000
14:00:53
LONX
33
4215.5000
14:01:06
LONX
201
4215.5000
14:01:06
LONX
275
4217.5000
14:01:44
LONX
245
4216.0000
14:02:18
LONX
66
4217.0000
14:03:08
LONX
100
4217.0000
14:03:08
LONX
131
4217.0000
14:03:08
LONX
33
4217.0000
14:03:08
LONX
31
4217.0000
14:03:08
LONX
191
4216.5000
14:03:49
LONX
215
4216.0000
14:04:04
LONX
12
4216.5000
14:04:41
LONX
15
4216.5000
14:04:41
LONX
241
4215.5000
14:05:12
LONX
247
4215.0000
14:05:20
LONX
75
4213.0000
14:05:46
LONX
165
4213.0000
14:05:55
LONX
52
4213.0000
14:06:26
LONX
149
4213.0000
14:06:26
LONX
108
4213.0000
14:07:03
LONX
186
4213.0000
14:07:03
LONX
210
4213.5000
14:08:23
LONX
133
4213.5000
14:08:23
LONX
200
4213.5000
14:08:23
LONX
346
4213.5000
14:09:30
LONX
220
4213.0000
14:09:52
LONX
200
4213.5000
14:11:50
LONX
70
4213.5000
14:11:50
LONX
38
4213.5000
14:12:22
LONX
360
4213.5000
14:12:50
LONX
195
4213.5000
14:12:50
LONX
410
4213.5000
14:12:50
LONX
245
4213.0000
14:13:55
LONX
116
4213.0000
14:13:55
LONX
100
4213.0000
14:13:55
LONX
270
4215.5000
14:15:26
LONX
70
4215.5000
14:15:26
LONX
200
4215.5000
14:15:26
LONX
23
4215.5000
14:15:26
LONX
180
4215.5000
14:15:26
LONX
207
4213.5000
14:16:38
LONX
4
4213.5000
14:17:04
LONX
205
4213.0000
14:17:06
LONX
209
4213.0000
14:17:06
LONX
50
4212.0000
14:17:24
LONX
145
4212.0000
14:17:24
LONX
44
4212.0000
14:18:20
LONX
83
4212.0000
14:18:20
LONX
250
4212.0000
14:18:20
LONX
57
4211.0000
14:19:07
LONX
178
4211.0000
14:19:07
LONX
18
4211.0000
14:19:32
LONX
192
4211.0000
14:19:32
LONX
250
4210.5000
14:20:04
LONX
232
4209.5000
14:20:37
LONX
250
4209.5000
14:21:56
LONX
123
4209.5000
14:21:56
LONX
250
4209.0000
14:22:07
LONX
100
4209.0000
14:22:07
LONX
200
4210.0000
14:22:46
LONX
244
4209.0000
14:22:55
LONX
90
4209.0000
14:23:30
LONX
200
4209.0000
14:23:42
LONX
250
4209.0000
14:24:18
LONX
74
4208.5000
14:24:48
LONX
18
4208.0000
14:24:50
LONX
176
4208.0000
14:24:50
LONX
211
4207.0000
14:26:17
LONX
89
4207.0000
14:26:17
LONX
200
4207.0000
14:26:17
LONX
60
4207.0000
14:26:52
LONX
200
4207.0000
14:26:52
LONX
285
4206.0000
14:27:02
LONX
209
4206.0000
14:27:02
LONX
209
4207.0000
14:28:11
LONX
302
4208.0000
14:28:27
LONX
225
4207.0000
14:29:00
LONX
235
4206.0000
14:29:10
LONX
140
4205.5000
14:29:41
LONX
30
4205.5000
14:29:41
LONX
39
4205.5000
14:29:41
LONX
275
4205.5000
14:30:00
LONX
190
4206.0000
14:30:11
LONX
215
4205.5000
14:30:13
LONX
295
4205.0000
14:30:17
LONX
193
4204.5000
14:30:17
LONX
12
4204.5000
14:30:17
LONX
295
4207.0000
14:30:50
LONX
240
4207.0000
14:30:50
LONX
100
4207.0000
14:30:50
LONX
32
4206.0000
14:30:54
LONX
263
4206.0000
14:30:54
LONX
195
4205.5000
14:31:01
LONX
247
4205.0000
14:31:01
LONX
132
4204.5000
14:31:03
LONX
205
4204.0000
14:31:29
LONX
131
4204.0000
14:31:29
LONX
197
4204.5000
14:31:34
LONX
105
4206.0000
14:32:40
LONX
340
4207.5000
14:32:49
LONX
200
4207.5000
14:32:49
LONX
100
4207.5000
14:32:49
LONX
150
4207.5000
14:32:49
LONX
44
4207.0000
14:32:57
LONX
274
4208.0000
14:33:10
LONX
76
4208.0000
14:33:10
LONX
275
4208.0000
14:33:10
LONX
148
4207.5000
14:33:12
LONX
350
4207.5000
14:33:12
LONX
100
4207.0000
14:33:18
LONX
326
4207.0000
14:33:18
LONX
390
4210.5000
14:34:14
LONX
230
4210.5000
14:34:14
LONX
210
4212.5000
14:34:42
LONX
30
4212.5000
14:34:42
LONX
210
4213.5000
14:34:54
LONX
186
4214.5000
14:35:09
LONX
154
4214.5000
14:35:09
LONX
237
4214.0000
14:35:17
LONX
190
4213.5000
14:35:17
LONX
208
4212.5000
14:35:29
LONX
245
4214.5000
14:36:09
LONX
25
4214.5000
14:36:09
LONX
200
4214.5000
14:36:09
LONX
1
4214.5000
14:36:09
LONX
225
4214.5000
14:36:09
LONX
204
4212.5000
14:36:24
LONX
230
4210.0000
14:36:54
LONX
193
4209.5000
14:36:57
LONX
100
4209.0000
14:37:27
LONX
193
4208.5000
14:37:29
LONX
205
4207.0000
14:37:42
LONX
212
4207.5000
14:37:51
LONX
330
4207.0000
14:38:19
LONX
15
4210.0000
14:39:11
LONX
56
4210.0000
14:39:11
LONX
151
4210.0000
14:39:11
LONX
200
4209.0000
14:39:12
LONX
280
4208.5000
14:39:18
LONX
200
4209.5000
14:40:34
LONX
205
4209.0000
14:40:34
LONX
215
4209.0000
14:40:34
LONX
25
4210.0000
14:41:04
LONX
72
4210.0000
14:41:04
LONX
264
4211.5000
14:41:48
LONX
270
4211.0000
14:42:09
LONX
250
4211.0000
14:42:09
LONX
100
4211.0000
14:42:09
LONX
177
4211.0000
14:42:09
LONX
400
4210.5000
14:42:13
LONX
320
4210.0000
14:42:24
LONX
133
4209.0000
14:42:53
LONX
97
4209.0000
14:42:53
LONX
190
4208.0000
14:43:01
LONX
200
4207.5000
14:43:50
LONX
15
4207.5000
14:43:50
LONX
207
4209.0000
14:43:58
LONX
249
4209.5000
14:44:21
LONX
205
4209.0000
14:44:23
LONX
190
4207.0000
14:44:29
LONX
93
4205.5000
14:44:54
LONX
207
4208.5000
14:45:17
LONX
282
4207.5000
14:45:23
LONX
78
4207.5000
14:45:23
LONX
159
4206.0000
14:45:56
LONX
48
4206.0000
14:45:56
LONX
7
4207.0000
14:46:14
LONX
200
4207.0000
14:46:14
LONX
189
4207.5000
14:46:29
LONX
18
4207.5000
14:46:29
LONX
207
4207.5000
14:46:52
LONX
249
4207.0000
14:46:55
LONX
24
4206.5000
14:47:23
LONX
134
4206.5000
14:47:23
LONX
37
4206.5000
14:47:23
LONX
148
4206.0000
14:47:28
LONX
68
4206.0000
14:47:28
LONX
195
4207.0000
14:48:07
LONX
20
4207.0000
14:48:10
LONX
162
4207.0000
14:48:20
LONX
45
4207.0000
14:48:20
LONX
235
4206.5000
14:48:28
LONX
195
4205.5000
14:49:13
LONX
194
4205.5000
14:49:13
LONX
200
4205.0000
14:49:14
LONX
86
4205.5000
14:50:15
LONX
138
4205.5000
14:50:15
LONX
206
4206.0000
14:50:32
LONX
14
4206.0000
14:50:32
LONX
207
4206.5000
14:50:37
LONX
225
4206.0000
14:51:06
LONX
207
4206.0000
14:51:06
LONX
205
4205.5000
14:51:15
LONX
219
4205.0000
14:51:40
LONX
190
4204.5000
14:51:40
LONX
207
4205.0000
14:52:36
LONX
240
4204.5000
14:52:56
LONX
236
4204.5000
14:53:03
LONX
74
4204.0000
14:53:09
LONX
52
4204.5000
14:53:25
LONX
158
4204.5000
14:53:41
LONX
116
4204.0000
14:53:44
LONX
211
4203.5000
14:53:49
LONX
190
4204.5000
14:54:03
LONX
201
4203.5000
14:54:25
LONX
280
4205.0000
14:55:24
LONX
152
4205.0000
14:55:24
LONX
100
4205.0000
14:55:24
LONX
190
4204.0000
14:55:25
LONX
201
4204.0000
14:55:51
LONX
40
4203.0000
14:56:26
LONX
199
4203.0000
14:56:26
LONX
192
4202.0000
14:56:41
LONX
7
4203.0000
14:57:08
LONX
200
4203.0000
14:57:08
LONX
27
4202.5000
14:57:28
LONX
193
4202.5000
14:57:28
LONX
193
4201.5000
14:57:44
LONX
191
4201.0000
14:57:57
LONX
206
4202.0000
14:58:47
LONX
230
4201.5000
14:58:55
LONX
95
4201.0000
14:58:55
LONX
105
4202.5000
14:59:37
LONX
52
4204.5000
14:59:54
LONX
98
4204.5000
14:59:54
LONX
86
4204.5000
14:59:54
LONX
285
4204.0000
14:59:59
LONX
101
4204.0000
14:59:59
LONX
250
4204.0000
14:59:59
LONX
100
4204.0000
14:59:59
LONX
200
4202.5000
15:00:28
LONX
214
4202.0000
15:01:16
LONX
10
4202.0000
15:01:16
LONX
310
4202.0000
15:01:16
LONX
76
4202.5000
15:01:28
LONX
189
4202.5000
15:01:30
LONX
138
4202.5000
15:01:35
LONX
57
4202.5000
15:01:44
LONX
205
4202.5000
15:01:44
LONX
226
4202.5000
15:02:02
LONX
65
4204.0000
15:02:22
LONX
130
4204.0000
15:02:41
LONX
315
4206.5000
15:03:39
LONX
263
4206.5000
15:03:39
LONX
100
4206.5000
15:03:39
LONX
140
4206.5000
15:04:07
LONX
107
4206.5000
15:04:07
LONX
230
4206.0000
15:04:11
LONX
25
4206.0000
15:04:11
LONX
44
4206.0000
15:04:11
LONX
16
4206.0000
15:04:11
LONX
250
4206.0000
15:04:11
LONX
250
4206.5000
15:04:11
LONX
13
4206.0000
15:04:11
LONX
250
4204.0000
15:04:53
LONX
197
4203.5000
15:05:17
LONX
223
4203.0000
15:05:22
LONX
193
4202.0000
15:06:08
LONX
140
4202.0000
15:06:08
LONX
100
4202.0000
15:06:08
LONX
120
4202.0000
15:06:08
LONX
169
4202.5000
15:06:27
LONX
38
4202.5000
15:06:27
LONX
163
4202.0000
15:06:57
LONX
8
4202.0000
15:07:02
LONX
140
4202.0000
15:07:02
LONX
59
4202.0000
15:07:02
LONX
253
4201.0000
15:07:09
LONX
196
4200.0000
15:07:25
LONX
20
4199.5000
15:07:38
LONX
194
4199.5000
15:07:38
LONX
225
4201.5000
15:08:13
LONX
47
4201.5000
15:08:41
LONX
160
4201.5000
15:08:41
LONX
47
4201.0000
15:08:52
LONX
207
4201.5000
15:09:01
LONX
195
4200.5000
15:09:02
LONX
200
4205.0000
15:10:08
LONX
412
4205.0000
15:10:08
LONX
268
4204.5000
15:10:08
LONX
259
4206.5000
15:10:58
LONX
207
4206.5000
15:11:23
LONX
255
4206.0000
15:11:25
LONX
221
4205.5000
15:11:57
LONX
100
4205.5000
15:11:57
LONX
20
4205.0000
15:12:24
LONX
273
4205.0000
15:12:24
LONX
78
4204.5000
15:12:32
LONX
100
4204.5000
15:12:32
LONX
17
4204.5000
15:12:32
LONX
83
4208.5000
15:13:33
LONX
83
4208.5000
15:13:33
LONX
10
4208.5000
15:13:33
LONX
250
4208.0000
15:13:35
LONX
111
4208.0000
15:13:35
LONX
190
4207.0000
15:13:38
LONX
31
4206.0000
15:14:08
LONX
171
4206.0000
15:14:10
LONX
131
4206.0000
15:14:39
LONX
76
4206.0000
15:14:39
LONX
260
4205.5000
15:14:50
LONX
135
4205.5000
15:15:13
LONX
69
4205.5000
15:15:13
LONX
139
4205.5000
15:15:35
LONX
68
4205.5000
15:15:35
LONX
198
4204.0000
15:15:47
LONX
212
4203.5000
15:16:08
LONX
210
4204.0000
15:16:34
LONX
239
4204.0000
15:17:21
LONX
195
4204.0000
15:17:21
LONX
207
4204.5000
15:17:42
LONX
133
4205.5000
15:18:10
LONX
74
4205.5000
15:18:10
LONX
31
4205.5000
15:18:29
LONX
65
4205.5000
15:18:29
LONX
111
4205.5000
15:18:29
LONX
320
4206.5000
15:18:49
LONX
215
4207.0000
15:19:35
LONX
194
4206.0000
15:19:37
LONX
200
4205.5000
15:19:38
LONX
28
4205.5000
15:19:38
LONX
194
4204.5000
15:20:10
LONX
109
4206.0000
15:20:34
LONX
245
4206.0000
15:20:50
LONX
195
4205.0000
15:20:54
LONX
43
4204.0000
15:21:18
LONX
282
4204.0000
15:21:28
LONX
101
4204.5000
15:22:03
LONX
211
4205.0000
15:22:12
LONX
1
4205.0000
15:22:19
LONX
130
4205.0000
15:22:57
LONX
42
4205.0000
15:23:02
LONX
400
4205.0000
15:23:02
LONX
100
4205.0000
15:23:02
LONX
96
4204.0000
15:23:10
LONX
41
4205.0000
15:23:44
LONX
97
4205.0000
15:23:44
LONX
71
4205.0000
15:23:44
LONX
109
4206.0000
15:24:01
LONX
100
4206.0000
15:24:01
LONX
228
4205.5000
15:24:01
LONX
49
4204.5000
15:24:42
LONX
165
4204.5000
15:24:42
LONX
133
4205.0000
15:25:09
LONX
255
4206.5000
15:25:28
LONX
323
4206.5000
15:25:44
LONX
194
4206.0000
15:25:57
LONX
228
4206.0000
15:26:28
LONX
203
4204.5000
15:26:42
LONX
196
4204.0000
15:27:09
LONX
125
4203.0000
15:27:42
LONX
65
4203.0000
15:27:43
LONX
10
4203.0000
15:28:00
LONX
68
4203.0000
15:28:00
LONX
67
4204.0000
15:28:20
LONX
60
4204.0000
15:28:21
LONX
160
4204.0000
15:28:22
LONX
109
4204.0000
15:28:40
LONX
100
4204.0000
15:28:40
LONX
8
4203.5000
15:29:03
LONX
201
4203.5000
15:29:03
LONX
209
4204.5000
15:29:17
LONX
109
4206.0000
15:29:49
LONX
100
4206.0000
15:29:49
LONX
141
4205.5000
15:29:58
LONX
205
4207.0000
15:30:34
LONX
265
4206.5000
15:30:34
LONX
305
4206.0000
15:30:43
LONX
209
4207.0000
15:31:04
LONX
225
4206.5000
15:31:04
LONX
239
4206.5000
15:31:37
LONX
194
4205.5000
15:31:46
LONX
340
4205.0000
15:32:34
LONX
268
4204.0000
15:32:43
LONX
145
4203.5000
15:33:14
LONX
10
4204.5000
15:33:26
LONX
201
4204.5000
15:33:26
LONX
52
4205.0000
15:34:07
LONX
352
4207.5000
15:34:58
LONX
78
4207.5000
15:34:58
LONX
176
4207.5000
15:34:58
LONX
250
4207.5000
15:34:58
LONX
260
4207.0000
15:34:58
LONX
226
4208.0000
15:35:38
LONX
229
4208.0000
15:36:11
LONX
119
4206.5000
15:36:12
LONX
72
4206.5000
15:36:12
LONX
23
4206.5000
15:36:12
LONX
222
4207.0000
15:36:36
LONX
4
4209.0000
15:36:55
LONX
250
4209.0000
15:36:55
LONX
220
4208.5000
15:37:01
LONX
78
4210.0000
15:37:42
LONX
250
4210.0000
15:37:42
LONX
247
4209.5000
15:37:50
LONX
210
4209.0000
15:38:26
LONX
203
4208.5000
15:38:46
LONX
259
4209.0000
15:39:09
LONX
205
4208.5000
15:39:10
LONX
250
4208.5000
15:40:07
LONX
250
4208.5000
15:40:32
LONX
270
4208.0000
15:40:32
LONX
193
4207.0000
15:40:46
LONX
50
4208.5000
15:41:14
LONX
153
4208.5000
15:41:14
LONX
61
4209.0000
15:41:32
LONX
75
4209.0000
15:41:32
LONX
69
4209.0000
15:41:32
LONX
265
4208.0000
15:41:37
LONX
193
4208.0000
15:41:59
LONX
242
4208.5000
15:42:32
LONX
12
4208.5000
15:42:32
LONX
200
4208.5000
15:42:32
LONX
212
4208.5000
15:43:12
LONX
212
4207.5000
15:43:35
LONX
204
4206.5000
15:43:58
LONX
264
4206.0000
15:43:59
LONX
238
4205.0000
15:44:37
LONX
29
4204.5000
15:44:37
LONX
171
4203.5000
15:44:55
LONX
190
4205.5000
15:45:40
LONX
250
4205.5000
15:45:40
LONX
39
4206.0000
15:45:51
LONX
37
4206.0000
15:45:51
LONX
50
4206.0000
15:46:24
LONX
240
4206.0000
15:46:24
LONX
150
4206.5000
15:46:25
LONX
100
4206.5000
15:46:25
LONX
223
4207.5000
15:47:11
LONX
150
4207.5000
15:47:11
LONX
194
4207.5000
15:47:15
LONX
91
4207.5000
15:47:51
LONX
250
4207.5000
15:47:51
LONX
100
4207.5000
15:47:51
LONX
310
4208.5000
15:48:42
LONX
164
4208.5000
15:48:42
LONX
100
4208.5000
15:48:42
LONX
250
4209.0000
15:49:09
LONX
250
4208.5000
15:49:09
LONX
220
4209.5000
15:49:40
LONX
250
4210.0000
15:50:02
LONX
226
4209.5000
15:50:19
LONX
11
4211.0000
15:51:08
LONX
250
4211.0000
15:51:08
LONX
225
4210.5000
15:51:09
LONX
245
4210.0000
15:51:29
LONX
213
4209.5000
15:51:48
LONX
150
4210.0000
15:51:59
LONX
78
4210.0000
15:51:59
LONX
205
4209.0000
15:52:10
LONX
202
4209.5000
15:52:33
LONX
234
4209.5000
15:52:54
LONX
260
4208.5000
15:52:57
LONX
232
4209.0000
15:53:35
LONX
47
4209.0000
15:53:53
LONX
214
4210.0000
15:54:18
LONX
210
4209.5000
15:54:19
LONX
215
4209.0000
15:54:34
LONX
195
4208.5000
15:54:47
LONX
214
4208.5000
15:55:15
LONX
195
4209.0000
15:55:28
LONX
229
4208.0000
15:55:34
LONX
214
4207.5000
15:56:08
LONX
195
4207.0000
15:56:20
LONX
82
4206.0000
15:56:49
LONX
160
4206.5000
15:56:56
LONX
201
4206.5000
15:56:56
LONX
5
4205.5000
15:57:13
LONX
225
4205.5000
15:57:13
LONX
238
4205.0000
15:57:15
LONX
410
4207.5000
15:58:29
LONX
250
4207.5000
15:58:29
LONX
188
4207.5000
15:58:38
LONX
72
4207.0000
15:58:42
LONX
195
4207.5000
15:59:00
LONX
270
4208.0000
15:59:21
LONX
48
4208.0000
15:59:34
LONX
250
4208.0000
15:59:34
LONX
26
4208.0000
15:59:52
LONX
201
4208.0000
15:59:52
LONX
214
4208.0000
16:00:08
LONX
218
4207.5000
16:00:21
LONX
220
4209.5000
16:00:48
LONX
285
4209.0000
16:00:50
LONX
38
4208.0000
16:00:52
LONX
157
4208.0000
16:00:52
LONX
250
4209.0000
16:01:25
LONX
230
4209.0000
16:01:51
LONX
185
4209.0000
16:01:51
LONX
225
4208.5000
16:01:57
LONX
245
4208.0000
16:02:05
LONX
200
4207.5000
16:02:06
LONX
197
4207.0000
16:02:27
LONX
108
4207.0000
16:02:54
LONX
225
4207.5000
16:03:12
LONX
197
4207.5000
16:03:12
LONX
214
4207.5000
16:03:29
LONX
97
4207.0000
16:03:35
LONX
138
4207.0000
16:03:35
LONX
214
4207.0000
16:03:57
LONX
225
4206.5000
16:04:05
LONX
250
4206.5000
16:04:25
LONX
37
4206.0000
16:04:35
LONX
46
4206.0000
16:04:35
LONX
16
4206.0000
16:04:35
LONX
100
4205.0000
16:04:38
LONX
268
4205.5000
16:04:52
LONX
109
4205.0000
16:04:52
LONX
207
4204.5000
16:05:07
LONX
45
4204.5000
16:05:28
LONX
210
4204.5000
16:05:34
LONX
205
4203.5000
16:05:35
LONX
15
4203.0000
16:05:51
LONX
200
4203.0000
16:05:51
LONX
210
4202.5000
16:05:57
LONX
214
4202.0000
16:06:21
LONX
13
4202.5000
16:06:41
LONX
201
4202.5000
16:06:41
LONX
12
4202.5000
16:06:55
LONX
125
4203.5000
16:07:06
LONX
46
4203.5000
16:07:14
LONX
220
4203.5000
16:07:19
LONX
100
4203.0000
16:07:20
LONX
220
4203.0000
16:07:20
LONX
119
4203.5000
16:07:52
LONX
360
4203.5000
16:07:52
LONX
214
4204.0000
16:08:08
LONX
210
4203.0000
16:08:36
LONX
290
4203.0000
16:08:36
LONX
173
4203.0000
16:08:36
LONX
40
4203.0000
16:08:36
LONX
322
4204.0000
16:09:21
LONX
3
4203.5000
16:09:33
LONX
250
4203.5000
16:09:33
LONX
100
4203.0000
16:09:35
LONX
123
4203.0000
16:09:37
LONX
210
4201.5000
16:09:58
LONX
245
4202.5000
16:10:10
LONX
201
4202.5000
16:10:10
LONX
222
4201.5000
16:10:30
LONX
205
4200.5000
16:10:40
LONX
195
4201.0000
16:10:53
LONX
141
4201.0000
16:11:23
LONX
380
4201.0000
16:11:23
LONX
195
4200.5000
16:11:42
LONX
2
4200.5000
16:11:48
LONX
199
4200.5000
16:11:48
LONX
131
4200.5000
16:11:48
LONX
70
4200.5000
16:11:48
LONX
186
4201.0000
16:12:22
LONX
120
4201.0000
16:12:22
LONX
221
4200.5000
16:12:35
LONX
29
4200.5000
16:12:35
LONX
244
4201.0000
16:12:58
LONX
36
4201.0000
16:12:58
LONX
155
4201.0000
16:13:08
LONX
5
4201.0000
16:13:08
LONX
36
4201.0000
16:13:08
LONX
38
4201.5000
16:13:20
LONX
84
4201.5000
16:13:20
LONX
34
4201.5000
16:13:20
LONX
17
4201.5000
16:13:20
LONX
183
4201.5000
16:13:32
LONX
20
4201.5000
16:13:32
LONX
199
4201.0000
16:13:44
LONX
266
4201.5000
16:14:01
LONX
221
4201.5000
16:14:15
LONX
29
4201.5000
16:14:15
LONX
50
4201.5000
16:14:15
LONX
201
4202.0000
16:14:33
LONX
128
4202.0000
16:14:33
LONX
73
4202.0000
16:14:33
LONX
34
4201.5000
16:15:04
LONX
400
4201.5000
16:15:04
LONX
221
4201.5000
16:15:16
LONX
214
4201.0000
16:15:25
LONX
154
4201.0000
16:15:25
LONX
60
4201.0000
16:15:25
LONX
14
4200.5000
16:15:45
LONX
190
4200.5000
16:15:45
LONX
204
4200.5000
16:15:45
LONX
43
4200.5000
16:16:08
LONX
200
4200.5000
16:16:08
LONX
70
4200.5000
16:16:08
LONX
173
4200.5000
16:16:08
LONX
39
4199.0000
16:16:41
LONX
250
4199.0000
16:16:41
LONX
226
4199.0000
16:16:49
LONX
209
4199.5000
16:17:05
LONX
209
4199.0000
16:17:13
LONX
214
4198.0000
16:17:25
LONX
147
4198.5000
16:17:48
LONX
92
4198.5000
16:17:48
LONX
146
4198.5000
16:17:48
LONX
44
4199.5000
16:18:06
LONX
129
4199.5000
16:18:06
LONX
164
4199.5000
16:18:06
LONX
218
4199.5000
16:18:18
LONX
118
4199.0000
16:18:18
LONX
100
4199.0000
16:18:18
LONX
14
4199.5000
16:18:42
LONX
96
4201.0000
16:19:05
LONX
161
4201.0000
16:19:05
LONX
446
4200.5000
16:19:06
LONX
13
4200.0000
16:19:24
LONX
193
4200.0000
16:19:24
LONX
65
4200.0000
16:19:38
LONX
132
4200.0000
16:19:38
LONX
62
4200.0000
16:19:47
LONX
137
4200.0000
16:19:47
LONX
13
4200.0000
16:19:58
LONX
201
4200.0000
16:19:58
LONX
358
4200.5000
16:20:20
LONX
35
4200.5000
16:20:20
LONX
257
4201.0000
16:20:43
LONX
161
4201.0000
16:20:43
LONX
81
4201.0000
16:20:56
LONX
204
4201.0000
16:20:58
LONX
248
4200.5000
16:21:14
LONX
46
4200.0000
16:21:24
LONX
197
4200.5000
16:21:27
LONX
156
4200.5000
16:21:27
LONX
53
4200.5000
16:21:27
LONX
219
4200.5000
16:21:53
LONX
206
4200.5000
16:22:03
LONX
162
4200.5000
16:22:03
LONX
44
4200.5000
16:22:03
LONX
100
4201.0000
16:22:37
LONX
292
4201.0000
16:22:37
LONX
186
4201.0000
16:22:52
LONX
7
4201.0000
16:22:52
LONX
32
4201.0000
16:22:52
LONX
52
4201.0000
16:22:52
LONX
86
4201.0000
16:22:52
LONX
191
4201.0000
16:22:52
LONX
217
4201.0000
16:23:19
LONX
33
4201.0000
16:23:19
LONX
184
4201.0000
16:23:19
LONX
202
4200.5000
16:24:07
LONX
250
4200.5000
16:24:07
LONX
252
4200.5000
16:24:07
LONX
200
4200.5000
16:24:23
LONX
201
4200.5000
16:24:27
LONX
482
4201.0000
16:24:51
LONX
18
4201.0000
16:24:51
LONX
48
4201.0000
16:25:00
LONX
199
4201.0000
16:25:02
LONX
202
4200.5000
16:25:32
LONX
456
4200.0000
16:25:32
LONX
187
4200.0000
16:25:32
LONX
110
4201.0000
16:25:52
LONX
110
4200.5000
16:25:59
LONX
197
4200.5000
16:26:02
LONX
53
4200.5000
16:26:02
LONX
144
4200.5000
16:26:02
LONX
9
4200.0000
16:26:23
LONX
120
4200.0000
16:26:23
LONX
61
4200.0000
16:26:32
LONX
72
4200.0000
16:26:32
LONX
122
4200.0000
16:26:32
LONX
168
4200.0000
16:26:32
LONX
87
4200.0000
16:26:32
LONX
209
4199.5000
16:26:57
LONX
213
4199.0000
16:27:05
LONX
199
4198.5000
16:27:14
LONX
51
4198.5000
16:27:14
LONX
239
4198.5000
16:27:31
LONX
67
4198.5000
16:27:31
LONX
23
4199.0000
16:27:44
LONX
250
4199.0000
16:27:44
LONX
238
4199.0000
16:27:54
LONX
298
4197.0000
16:28:08
LONX
232
4198.0000
16:28:19
LONX
49
4198.5000
16:28:27
LONX
1
4198.5000
16:28:27
LONX
181
4198.5000
16:28:27
LONX
69
4198.5000
16:28:27
LONX
112
4198.5000
16:28:27
LONX
50
4198.5000
16:28:27
LONX
227
4200.0000
16:28:47
LONX
207
4200.0000
16:28:55
LONX
175
4200.0000
16:28:59
LONX
40
4200.0000
16:28:59
LONX
85
4200.0000
16:28:59
LONX
65
4200.0000
16:28:59
LONX
222
4200.0000
16:29:12
LONX
25
4200.0000
16:29:18
LONX
2
4200.0000
16:29:19
LONX
221
4200.0000
16:29:30
LONX
250
4200.0000
16:29:30
LONX
36
4200.0000
16:29:34
LONX
101
4200.0000
16:29:34
LONX
67
4200.0000
16:29:34
LONX
200
4200.0000
16:29:42
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.ENDPOSKMMZMNVNGRZM
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