REG - Unilever PLC - Transaction in Own Shares
14 July 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
14 July 2021
Number of ordinary shares purchased:
310,840
Highest price paid per share:
GBp 4,319.5000
Lowest price paid per share:
GBp 4,273.0000
Volume weighted average price paid per share:
GBp 4,288.3097
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 20,008,110 of its ordinary shares in treasury and has 2,609,235,662 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,288.3097
310,840
BATS
0.0000
0
Chi-X
0.0000
0
Turquoise
0.0000
0
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
211
4,311.50
LSE
08:09:09
150
4,311.50
LSE
08:09:09
327
4,311.50
LSE
08:09:09
316
4,314.00
LSE
08:12:43
13
4,314.00
LSE
08:12:43
327
4,316.00
LSE
08:15:43
161
4,314.00
LSE
08:15:44
159
4,314.00
LSE
08:15:44
345
4,314.00
LSE
08:15:45
318
4,311.50
LSE
08:16:17
377
4,309.00
LSE
08:17:29
354
4,309.50
LSE
08:18:02
337
4,308.00
LSE
08:19:32
119
4,307.00
LSE
08:19:50
210
4,307.00
LSE
08:19:50
338
4,307.50
LSE
08:19:50
370
4,303.50
LSE
08:21:21
326
4,303.50
LSE
08:21:21
325
4,303.50
LSE
08:21:21
357
4,304.50
LSE
08:21:21
385
4,304.50
LSE
08:23:07
380
4,302.50
LSE
08:23:32
343
4,301.50
LSE
08:24:41
327
4,301.00
LSE
08:24:42
331
4,302.00
LSE
08:25:16
356
4,302.50
LSE
08:25:54
316
4,302.00
LSE
08:26:10
274
4,301.50
LSE
08:26:11
86
4,301.50
LSE
08:26:11
337
4,305.00
LSE
08:28:34
370
4,304.00
LSE
08:29:07
256
4,303.00
LSE
08:29:34
58
4,303.00
LSE
08:29:34
378
4,300.00
LSE
08:30:55
247
4,301.50
LSE
08:33:01
118
4,301.50
LSE
08:33:01
331
4,300.00
LSE
08:33:04
262
4,300.50
LSE
08:35:06
59
4,300.50
LSE
08:35:06
474
4,302.00
LSE
08:35:30
95
4,305.00
LSE
08:35:51
266
4,309.50
LSE
08:37:03
23
4,309.50
LSE
08:37:03
158
4,309.50
LSE
08:37:03
289
4,309.50
LSE
08:37:03
162
4,310.00
LSE
08:37:03
186
4,310.00
LSE
08:37:03
209
4,308.50
LSE
08:37:13
186
4,308.50
LSE
08:37:13
235
4,307.50
LSE
08:37:31
111
4307.5000
LSE
08:37:31
112
4307.5000
LSE
08:37:31
203
4307.5000
LSE
08:37:31
40
4309.0000
LSE
08:38:07
144
4309.0000
LSE
08:38:07
143
4309.0000
LSE
08:38:07
226
4309.0000
LSE
08:38:47
112
4309.0000
LSE
08:38:47
150
4311.0000
LSE
08:39:23
599
4311.5000
LSE
08:40:02
369
4311.5000
LSE
08:40:02
375
4317.0000
LSE
08:42:28
22
4317.5000
LSE
08:42:28
50
4317.5000
LSE
08:42:28
50
4317.5000
LSE
08:42:28
297
4317.5000
LSE
08:42:28
310
4317.5000
LSE
08:42:28
398
4317.5000
LSE
08:42:28
244
4317.5000
LSE
08:42:28
202
4317.5000
LSE
08:43:36
129
4317.5000
LSE
08:43:36
311
4316.0000
LSE
08:44:04
244
4319.5000
LSE
08:45:05
64
4319.5000
LSE
08:45:05
51
4314.5000
LSE
08:45:24
273
4314.5000
LSE
08:45:24
31
4314.5000
LSE
08:47:16
114
4314.5000
LSE
08:47:16
29
4314.5000
LSE
08:47:23
137
4314.5000
LSE
08:47:23
379
4313.5000
LSE
08:47:40
360
4315.0000
LSE
08:49:49
118
4316.5000
LSE
08:51:54
128
4316.5000
LSE
08:51:54
99
4316.5000
LSE
08:51:54
214
4316.0000
LSE
08:51:57
202
4316.0000
LSE
08:51:57
197
4315.0000
LSE
08:52:43
331
4315.5000
LSE
08:52:43
185
4315.0000
LSE
08:52:44
318
4310.5000
LSE
08:54:51
378
4311.5000
LSE
08:55:15
359
4308.5000
LSE
08:56:14
95
4310.0000
LSE
08:59:23
232
4310.0000
LSE
08:59:23
231
4308.5000
LSE
09:00:46
125
4308.5000
LSE
09:00:46
70
4308.0000
LSE
09:03:12
274
4308.0000
LSE
09:03:12
323
4307.0000
LSE
09:03:18
333
4307.5000
LSE
09:05:44
328
4307.0000
LSE
09:05:45
105
4305.5000
LSE
09:06:33
235
4305.5000
LSE
09:06:33
129
4309.5000
LSE
09:08:10
221
4309.5000
LSE
09:08:18
365
4311.5000
LSE
09:10:36
198
4310.0000
LSE
09:11:01
177
4310.0000
LSE
09:11:01
373
4308.0000
LSE
09:12:20
227
4305.5000
LSE
09:15:00
83
4305.5000
LSE
09:15:00
373
4307.0000
LSE
09:15:52
301
4307.5000
LSE
09:18:07
355
4312.0000
LSE
09:20:38
311
4311.0000
LSE
09:20:52
90
4311.5000
LSE
09:23:41
282
4311.5000
LSE
09:23:41
84
4311.0000
LSE
09:25:00
29
4311.0000
LSE
09:25:00
127
4311.0000
LSE
09:25:16
101
4311.0000
LSE
09:25:16
343
4309.5000
LSE
09:26:33
133
4310.5000
LSE
09:26:33
50
4310.5000
LSE
09:26:33
150
4310.5000
LSE
09:26:33
50
4310.5000
LSE
09:26:33
370
4310.5000
LSE
09:26:33
311
4310.0000
LSE
09:29:39
175
4310.0000
LSE
09:29:39
135
4310.0000
LSE
09:29:39
17
4307.5000
LSE
09:30:11
356
4307.5000
LSE
09:30:58
371
4307.0000
LSE
09:33:03
177
4309.0000
LSE
09:35:04
332
4309.5000
LSE
09:35:04
20
4309.5000
LSE
09:35:04
167
4309.0000
LSE
09:35:06
36
4309.0000
LSE
09:35:06
359
4308.5000
LSE
09:36:51
3
4311.0000
LSE
09:39:50
200
4311.0000
LSE
09:39:50
150
4311.0000
LSE
09:39:50
217
4311.0000
LSE
09:39:50
117
4311.0000
LSE
09:39:50
355
4308.0000
LSE
09:42:08
347
4309.0000
LSE
09:43:43
100
4308.5000
LSE
09:45:03
282
4308.5000
LSE
09:45:03
336
4308.5000
LSE
09:45:41
226
4309.0000
LSE
09:47:20
106
4309.0000
LSE
09:47:20
3
4308.0000
LSE
09:47:44
68
4308.0000
LSE
09:47:49
244
4308.0000
LSE
09:47:49
352
4309.0000
LSE
09:48:40
347
4309.0000
LSE
09:50:12
140
4309.5000
LSE
09:52:47
195
4309.5000
LSE
09:52:47
235
4308.0000
LSE
09:52:49
99
4308.0000
LSE
09:52:49
65
4300.5000
LSE
09:56:01
83
4300.5000
LSE
09:56:01
88
4300.5000
LSE
09:56:01
148
4300.5000
LSE
09:56:01
379
4301.5000
LSE
09:57:51
255
4301.0000
LSE
10:00:11
89
4301.0000
LSE
10:00:11
369
4300.5000
LSE
10:01:22
348
4298.5000
LSE
10:02:29
353
4299.5000
LSE
10:05:01
108
4301.5000
LSE
10:06:52
58
4301.5000
LSE
10:06:52
190
4301.5000
LSE
10:06:52
129
4301.5000
LSE
10:06:52
218
4301.5000
LSE
10:06:52
329
4299.5000
LSE
10:08:11
313
4300.5000
LSE
10:09:27
382
4301.0000
LSE
10:10:52
366
4300.5000
LSE
10:12:14
195
4303.0000
LSE
10:14:16
122
4303.0000
LSE
10:14:16
322
4302.5000
LSE
10:15:21
361
4301.5000
LSE
10:15:49
361
4300.0000
LSE
10:16:36
36
4300.0000
LSE
10:20:06
97
4300.0000
LSE
10:20:06
83
4300.0000
LSE
10:20:06
9
4300.0000
LSE
10:20:06
131
4300.0000
LSE
10:20:06
345
4303.5000
LSE
10:21:46
366
4303.0000
LSE
10:21:59
5
4301.5000
LSE
10:24:32
306
4301.5000
LSE
10:24:32
334
4302.5000
LSE
10:25:50
336
4302.5000
LSE
10:26:35
346
4302.0000
LSE
10:28:01
333
4302.5000
LSE
10:30:47
86
4301.5000
LSE
10:31:18
200
4301.5000
LSE
10:31:18
61
4301.5000
LSE
10:31:20
356
4302.0000
LSE
10:32:11
105
4301.0000
LSE
10:33:37
204
4301.0000
LSE
10:33:37
73
4301.0000
LSE
10:36:38
291
4301.0000
LSE
10:36:38
292
4300.5000
LSE
10:39:00
61
4300.5000
LSE
10:39:00
144
4300.0000
LSE
10:39:18
180
4303.0000
LSE
10:42:43
10
4303.0000
LSE
10:42:43
180
4303.0000
LSE
10:42:43
412
4303.0000
LSE
10:42:43
45
4303.0000
LSE
10:42:43
500
4307.5000
LSE
10:47:43
426
4307.5000
LSE
10:48:25
313
4307.0000
LSE
10:48:37
351
4306.5000
LSE
10:48:40
373
4305.0000
LSE
10:52:38
340
4304.5000
LSE
10:53:04
371
4304.5000
LSE
10:54:43
248
4305.0000
LSE
10:57:00
93
4305.0000
LSE
10:57:00
205
4304.5000
LSE
10:58:33
113
4304.5000
LSE
10:58:33
374
4304.5000
LSE
10:59:19
317
4303.5000
LSE
11:00:38
339
4302.5000
LSE
11:02:42
330
4301.0000
LSE
11:04:36
367
4301.0000
LSE
11:05:35
347
4298.0000
LSE
11:08:08
356
4298.0000
LSE
11:09:48
311
4298.0000
LSE
11:10:01
285
4294.5000
LSE
11:12:14
83
4294.5000
LSE
11:12:14
222
4294.5000
LSE
11:15:03
50
4294.5000
LSE
11:15:03
58
4294.5000
LSE
11:15:03
50
4294.5000
LSE
11:15:03
311
4294.5000
LSE
11:15:03
225
4292.5000
LSE
11:16:13
144
4292.5000
LSE
11:16:13
362
4293.5000
LSE
11:18:40
171
4291.5000
LSE
11:20:47
354
4293.5000
LSE
11:22:31
542
4293.5000
LSE
11:22:31
636
4297.0000
LSE
11:26:05
41
4297.0000
LSE
11:26:05
268
4297.0000
LSE
11:26:05
90
4297.0000
LSE
11:26:05
64
4296.5000
LSE
11:26:15
355
4296.5000
LSE
11:26:15
344
4296.5000
LSE
11:26:15
374
4295.5000
LSE
11:26:47
98
4296.0000
LSE
11:26:47
281
4296.0000
LSE
11:26:47
375
4292.5000
LSE
11:27:32
384
4292.0000
LSE
11:30:33
114
4292.0000
LSE
11:30:33
207
4292.0000
LSE
11:30:33
331
4291.5000
LSE
11:30:38
314
4292.0000
LSE
11:30:53
342
4291.5000
LSE
11:31:12
282
4288.0000
LSE
11:33:11
53
4288.0000
LSE
11:33:11
321
4288.5000
LSE
11:36:31
29
4288.5000
LSE
11:36:31
121
4288.5000
LSE
11:36:31
1
4288.5000
LSE
11:36:31
111
4288.5000
LSE
11:36:31
20
4288.5000
LSE
11:36:31
94
4288.5000
LSE
11:36:31
355
4288.5000
LSE
11:38:01
368
4288.5000
LSE
11:38:01
366
4287.5000
LSE
11:38:15
8
4288.0000
LSE
11:38:15
238
4288.0000
LSE
11:38:15
89
4288.0000
LSE
11:38:15
366
4287.0000
LSE
11:40:00
43
4286.5000
LSE
11:40:01
306
4286.5000
LSE
11:40:05
374
4286.0000
LSE
11:41:31
316
4285.5000
LSE
11:44:41
314
4285.5000
LSE
11:44:41
328
4285.0000
LSE
11:45:03
114
4284.5000
LSE
11:45:12
156
4284.5000
LSE
11:45:38
338
4284.5000
LSE
11:45:40
80
4284.5000
LSE
11:45:40
146
4284.5000
LSE
11:51:46
172
4284.5000
LSE
11:51:46
383
4284.5000
LSE
11:51:46
357
4285.0000
LSE
11:53:07
294
4285.0000
LSE
11:53:31
361
4285.0000
LSE
11:53:31
21
4285.0000
LSE
11:53:33
181
4284.5000
LSE
11:54:44
375
4284.5000
LSE
11:54:44
197
4284.5000
LSE
11:54:44
133
4284.0000
LSE
11:54:45
319
4284.0000
LSE
11:55:04
125
4284.0000
LSE
11:55:04
124
4284.0000
LSE
11:55:04
172
4284.0000
LSE
11:55:07
27
4284.0000
LSE
11:55:07
37
4284.5000
LSE
11:57:11
275
4284.5000
LSE
11:57:11
362
4284.5000
LSE
11:57:11
388
4285.5000
LSE
11:59:19
333
4285.5000
LSE
11:59:19
323
4285.0000
LSE
11:59:40
328
4285.0000
LSE
11:59:40
379
4285.0000
LSE
11:59:40
160
4284.0000
LSE
11:59:59
170
4284.0000
LSE
11:59:59
339
4284.5000
LSE
12:00:59
315
4284.5000
LSE
12:00:59
380
4284.0000
LSE
12:01:00
337
4282.0000
LSE
12:01:44
358
4281.5000
LSE
12:02:05
169
4281.5000
LSE
12:03:17
335
4281.5000
LSE
12:03:19
214
4281.5000
LSE
12:03:19
298
4281.0000
LSE
12:03:20
27
4281.0000
LSE
12:03:20
373
4280.5000
LSE
12:03:45
364
4284.0000
LSE
12:05:59
18
4284.0000
LSE
12:05:59
111
4284.0000
LSE
12:05:59
62
4284.0000
LSE
12:05:59
189
4284.0000
LSE
12:05:59
311
4284.0000
LSE
12:05:59
312
4284.0000
LSE
12:06:01
373
4284.0000
LSE
12:06:01
310
4284.0000
LSE
12:06:56
134
4285.0000
LSE
12:11:04
217
4285.0000
LSE
12:11:04
329
4285.0000
LSE
12:11:04
352
4285.0000
LSE
12:11:04
242
4285.5000
LSE
12:12:07
85
4285.5000
LSE
12:12:07
8
4285.5000
LSE
12:12:07
333
4285.5000
LSE
12:12:07
46
4285.0000
LSE
12:12:08
327
4285.0000
LSE
12:12:08
316
4285.0000
LSE
12:12:08
319
4285.0000
LSE
12:12:23
331
4284.5000
LSE
12:12:53
364
4285.0000
LSE
12:13:37
359
4285.5000
LSE
12:15:00
21
4285.5000
LSE
12:15:00
289
4285.5000
LSE
12:15:00
162
4285.5000
LSE
12:16:48
340
4285.5000
LSE
12:17:02
151
4285.5000
LSE
12:17:02
150
4288.5000
LSE
12:20:57
200
4288.5000
LSE
12:20:57
15
4288.5000
LSE
12:20:57
279
4288.0000
LSE
12:20:57
179
4288.0000
LSE
12:20:57
363
4288.0000
LSE
12:20:57
384
4288.0000
LSE
12:21:09
365
4288.0000
LSE
12:21:09
120
4288.0000
LSE
12:21:09
235
4288.0000
LSE
12:21:09
80
4288.0000
LSE
12:21:09
188
4288.0000
LSE
12:21:09
323
4290.0000
LSE
12:25:16
54
4289.5000
LSE
12:25:24
154
4289.5000
LSE
12:25:24
50
4289.5000
LSE
12:25:24
78
4289.5000
LSE
12:25:24
357
4289.5000
LSE
12:28:48
22
4289.5000
LSE
12:28:48
297
4289.5000
LSE
12:28:48
33
4289.0000
LSE
12:30:54
338
4289.0000
LSE
12:30:54
347
4289.0000
LSE
12:30:54
126
4288.0000
LSE
12:31:18
49
4288.0000
LSE
12:32:33
152
4288.0000
LSE
12:32:33
385
4288.0000
LSE
12:32:33
383
4290.0000
LSE
12:35:10
355
4290.0000
LSE
12:35:10
128
4290.0000
LSE
12:36:17
191
4290.0000
LSE
12:36:17
86
4290.5000
LSE
12:39:51
230
4290.5000
LSE
12:40:25
119
4290.5000
LSE
12:40:25
354
4290.5000
LSE
12:40:25
96
4290.5000
LSE
12:40:25
149
4290.5000
LSE
12:40:25
384
4290.5000
LSE
12:43:12
253
4290.5000
LSE
12:43:12
57
4290.5000
LSE
12:43:12
327
4291.0000
LSE
12:44:30
8
4291.0000
LSE
12:44:30
191
4291.0000
LSE
12:44:30
151
4291.0000
LSE
12:44:30
314
4291.0000
LSE
12:48:01
321
4291.0000
LSE
12:48:01
79
4290.5000
LSE
12:48:09
186
4290.5000
LSE
12:48:14
128
4290.5000
LSE
12:48:14
290
4290.5000
LSE
12:48:14
89
4290.0000
LSE
12:52:52
241
4290.0000
LSE
12:52:52
119
4290.0000
LSE
12:52:52
193
4290.0000
LSE
12:52:52
219
4291.5000
LSE
12:54:31
113
4291.5000
LSE
12:54:31
52
4291.5000
LSE
12:54:31
219
4291.5000
LSE
12:54:31
50
4293.0000
LSE
12:57:35
200
4293.0000
LSE
12:57:35
50
4293.0000
LSE
12:57:35
376
4293.0000
LSE
12:57:35
127
4293.0000
LSE
12:57:35
208
4293.0000
LSE
12:57:35
343
4293.5000
LSE
12:59:10
329
4293.5000
LSE
12:59:10
275
4292.5000
LSE
12:59:43
96
4292.5000
LSE
12:59:43
118
4293.0000
LSE
12:59:43
202
4293.0000
LSE
12:59:43
124
4290.5000
LSE
13:04:27
321
4290.5000
LSE
13:04:30
361
4290.5000
LSE
13:04:30
194
4290.5000
LSE
13:04:30
1
4289.0000
LSE
13:04:42
359
4289.0000
LSE
13:04:42
346
4291.0000
LSE
13:06:42
140
4289.0000
LSE
13:07:10
245
4289.0000
LSE
13:07:10
355
4289.0000
LSE
13:07:10
366
4285.5000
LSE
13:10:12
365
4285.5000
LSE
13:11:29
362
4285.0000
LSE
13:14:22
354
4285.0000
LSE
13:14:22
363
4283.5000
LSE
13:14:47
371
4283.0000
LSE
13:14:55
7
4281.0000
LSE
13:17:12
317
4281.5000
LSE
13:17:52
365
4281.5000
LSE
13:17:52
67
4282.0000
LSE
13:19:18
353
4282.0000
LSE
13:19:18
261
4282.0000
LSE
13:19:18
348
4281.5000
LSE
13:21:15
180
4281.5000
LSE
13:21:15
135
4281.5000
LSE
13:21:15
375
4282.5000
LSE
13:25:10
325
4282.5000
LSE
13:25:10
3
4281.5000
LSE
13:26:01
355
4281.5000
LSE
13:26:01
343
4281.5000
LSE
13:26:01
384
4280.5000
LSE
13:26:05
34
4280.5000
LSE
13:26:05
306
4280.5000
LSE
13:26:05
354
4281.5000
LSE
13:28:08
333
4282.0000
LSE
13:28:08
314
4280.0000
LSE
13:28:37
51
4282.5000
LSE
13:32:01
366
4282.5000
LSE
13:32:09
328
4282.5000
LSE
13:32:09
318
4282.5000
LSE
13:32:09
373
4283.0000
LSE
13:33:06
52
4283.0000
LSE
13:33:06
324
4283.0000
LSE
13:33:06
287
4283.0000
LSE
13:33:06
363
4283.0000
LSE
13:33:06
30
4282.5000
LSE
13:33:09
1
4282.5000
LSE
13:33:11
310
4282.5000
LSE
13:33:11
322
4282.5000
LSE
13:33:11
564
4282.5000
LSE
13:33:11
307
4282.5000
LSE
13:33:11
116
4281.5000
LSE
13:33:32
349
4281.5000
LSE
13:33:32
217
4281.5000
LSE
13:33:32
364
4280.5000
LSE
13:33:35
344
4280.5000
LSE
13:33:35
321
4279.5000
LSE
13:34:00
334
4281.5000
LSE
13:36:04
283
4281.5000
LSE
13:36:04
52
4281.5000
LSE
13:36:04
318
4281.5000
LSE
13:36:04
28
4285.0000
LSE
13:37:35
150
4285.0000
LSE
13:37:35
142
4285.0000
LSE
13:37:35
191
4284.5000
LSE
13:37:49
437
4284.5000
LSE
13:37:49
342
4284.5000
LSE
13:37:49
314
4284.5000
LSE
13:37:49
5
4283.5000
LSE
13:38:11
140
4283.5000
LSE
13:38:11
173
4283.5000
LSE
13:38:11
54
4283.5000
LSE
13:38:11
9
4283.5000
LSE
13:38:11
393
4283.5000
LSE
13:38:11
295
4283.5000
LSE
13:38:11
34
4283.5000
LSE
13:38:11
317
4282.5000
LSE
13:38:14
236
4282.5000
LSE
13:38:14
147
4282.5000
LSE
13:38:14
119
4282.0000
LSE
13:39:58
345
4282.0000
LSE
13:39:58
138
4282.0000
LSE
13:40:23
218
4282.0000
LSE
13:40:23
218
4282.0000
LSE
13:40:23
58
4282.0000
LSE
13:40:23
50
4282.0000
LSE
13:40:23
423
4282.0000
LSE
13:40:23
382
4282.0000
LSE
13:40:23
211
4282.0000
LSE
13:40:23
7
4282.0000
LSE
13:40:23
191
4284.0000
LSE
13:43:11
150
4284.0000
LSE
13:43:11
1
4284.0000
LSE
13:43:11
519
4283.5000
LSE
13:43:20
357
4283.5000
LSE
13:43:20
312
4283.5000
LSE
13:43:20
340
4283.5000
LSE
13:43:20
71
4283.5000
LSE
13:44:24
246
4283.0000
LSE
13:44:48
246
4283.0000
LSE
13:44:48
77
4283.0000
LSE
13:44:48
382
4283.5000
LSE
13:44:48
385
4283.5000
LSE
13:44:48
312
4283.5000
LSE
13:44:48
400
4283.5000
LSE
13:44:48
312
4283.5000
LSE
13:44:48
10
4282.5000
LSE
13:45:06
409
4282.5000
LSE
13:45:06
61
4282.5000
LSE
13:45:06
87
4282.5000
LSE
13:45:06
165
4282.5000
LSE
13:45:06
255
4282.5000
LSE
13:45:06
92
4282.5000
LSE
13:45:06
373
4282.0000
LSE
13:45:28
356
4285.5000
LSE
13:46:51
380
4285.0000
LSE
13:46:59
76
4285.0000
LSE
13:46:59
253
4285.0000
LSE
13:46:59
368
4284.0000
LSE
13:47:02
321
4284.5000
LSE
13:47:02
344
4284.5000
LSE
13:47:02
365
4284.5000
LSE
13:47:02
96
4283.0000
LSE
13:47:41
222
4283.0000
LSE
13:47:41
338
4283.0000
LSE
13:47:41
359
4286.5000
LSE
13:49:34
355
4286.5000
LSE
13:49:34
321
4286.5000
LSE
13:49:34
253
4287.0000
LSE
13:49:34
58
4287.0000
LSE
13:49:34
190
4287.0000
LSE
13:49:34
358
4287.0000
LSE
13:49:34
283
4286.0000
LSE
13:49:45
175
4286.0000
LSE
13:49:45
419
4286.0000
LSE
13:49:45
142
4285.0000
LSE
13:49:58
354
4285.0000
LSE
13:49:58
622
4285.0000
LSE
13:50:03
47
4285.0000
LSE
13:50:03
63
4285.0000
LSE
13:50:03
172
4285.0000
LSE
13:50:03
502
4284.5000
LSE
13:50:04
318
4287.0000
LSE
13:52:10
319
4287.0000
LSE
13:52:10
384
4287.0000
LSE
13:52:10
367
4286.0000
LSE
13:52:37
186
4286.0000
LSE
13:52:37
159
4286.0000
LSE
13:52:37
117
4286.0000
LSE
13:52:37
47
4286.0000
LSE
13:52:37
358
4286.0000
LSE
13:52:37
183
4286.0000
LSE
13:52:37
314
4285.5000
LSE
13:52:53
377
4285.5000
LSE
13:52:53
46
4282.5000
LSE
13:54:03
256
4282.5000
LSE
13:54:03
7
4282.5000
LSE
13:54:03
338
4282.5000
LSE
13:54:03
348
4282.5000
LSE
13:54:03
150
4281.5000
LSE
13:55:00
150
4281.5000
LSE
13:55:00
322
4281.5000
LSE
13:55:00
313
4281.5000
LSE
13:55:00
339
4281.5000
LSE
13:55:00
113
4280.5000
LSE
13:55:02
233
4280.5000
LSE
13:55:02
113
4281.0000
LSE
13:55:02
232
4281.0000
LSE
13:55:02
68
4280.0000
LSE
13:55:06
169
4280.0000
LSE
13:55:06
103
4280.0000
LSE
13:55:08
115
4281.5000
LSE
13:56:17
383
4281.5000
LSE
13:56:18
314
4281.5000
LSE
13:56:18
347
4281.5000
LSE
13:56:18
228
4281.5000
LSE
13:56:18
332
4281.0000
LSE
13:57:44
64
4281.0000
LSE
13:57:44
345
4281.0000
LSE
13:57:44
12
4281.0000
LSE
13:57:44
240
4281.0000
LSE
13:57:44
254
4281.0000
LSE
13:57:44
85
4281.0000
LSE
13:57:44
21
4283.0000
LSE
14:00:21
96
4284.0000
LSE
14:01:48
306
4284.0000
LSE
14:01:48
225
4284.0000
LSE
14:01:48
278
4284.0000
LSE
14:01:48
310
4283.5000
LSE
14:02:05
50
4283.5000
LSE
14:02:05
306
4283.5000
LSE
14:02:05
39
4283.5000
LSE
14:02:05
101
4283.5000
LSE
14:02:05
276
4283.5000
LSE
14:02:05
343
4283.5000
LSE
14:02:05
345
4283.5000
LSE
14:02:05
348
4283.5000
LSE
14:02:05
327
4283.5000
LSE
14:02:05
322
4283.5000
LSE
14:02:05
56
4283.5000
LSE
14:02:05
180
4285.0000
LSE
14:03:31
85
4285.0000
LSE
14:03:31
15
4285.0000
LSE
14:03:31
79
4287.0000
LSE
14:04:03
94
4287.0000
LSE
14:04:03
130
4287.0000
LSE
14:04:03
130
4287.0000
LSE
14:04:03
162
4286.5000
LSE
14:04:08
242
4286.5000
LSE
14:04:08
17
4286.5000
LSE
14:04:08
86
4286.5000
LSE
14:04:08
135
4286.5000
LSE
14:04:30
69
4286.5000
LSE
14:04:30
126
4286.5000
LSE
14:04:58
136
4286.5000
LSE
14:04:58
123
4286.5000
LSE
14:04:58
370
4287.0000
LSE
14:04:58
510
4287.0000
LSE
14:04:58
49
4287.0000
LSE
14:04:58
251
4287.0000
LSE
14:04:58
344
4287.0000
LSE
14:04:58
102
4286.5000
LSE
14:05:06
270
4286.0000
LSE
14:05:54
189
4286.0000
LSE
14:05:54
382
4286.0000
LSE
14:05:54
615
4286.0000
LSE
14:05:54
743
4287.5000
LSE
14:06:42
340
4287.0000
LSE
14:06:51
349
4287.0000
LSE
14:06:51
382
4287.0000
LSE
14:06:51
313
4287.0000
LSE
14:06:51
219
4287.0000
LSE
14:07:13
79
4287.5000
LSE
14:07:15
65
4287.5000
LSE
14:07:15
343
4287.0000
LSE
14:07:45
338
4287.0000
LSE
14:07:45
383
4287.0000
LSE
14:07:45
119
4287.0000
LSE
14:07:45
290
4287.0000
LSE
14:07:45
93
4287.0000
LSE
14:07:45
325
4285.5000
LSE
14:07:56
447
4285.5000
LSE
14:07:56
186
4287.0000
LSE
14:09:05
76
4287.0000
LSE
14:09:05
75
4287.0000
LSE
14:09:05
91
4287.0000
LSE
14:09:07
252
4287.0000
LSE
14:09:20
63
4287.0000
LSE
14:09:20
1
4287.0000
LSE
14:09:21
354
4287.5000
LSE
14:10:05
648
4287.5000
LSE
14:10:05
329
4287.5000
LSE
14:10:05
359
4287.5000
LSE
14:10:05
334
4286.5000
LSE
14:10:41
513
4286.5000
LSE
14:10:41
73
4286.5000
LSE
14:10:41
54
4286.5000
LSE
14:10:41
209
4286.5000
LSE
14:10:41
429
4286.0000
LSE
14:10:44
87
4286.0000
LSE
14:10:44
383
4286.0000
LSE
14:10:44
70
4285.5000
LSE
14:11:12
47
4285.5000
LSE
14:11:12
101
4285.5000
LSE
14:11:46
62
4286.5000
LSE
14:12:51
148
4287.5000
LSE
14:13:18
36
4287.5000
LSE
14:13:18
99
4287.5000
LSE
14:13:26
50
4287.5000
LSE
14:13:26
58
4287.5000
LSE
14:13:26
179
4287.0000
LSE
14:13:26
152
4287.5000
LSE
14:13:26
374
4287.5000
LSE
14:13:26
368
4287.0000
LSE
14:13:31
356
4287.0000
LSE
14:13:31
186
4287.0000
LSE
14:13:31
326
4287.0000
LSE
14:13:31
138
4287.0000
LSE
14:13:31
136
4287.0000
LSE
14:13:31
366
4286.5000
LSE
14:14:10
354
4286.5000
LSE
14:14:10
127
4286.5000
LSE
14:14:10
397
4286.5000
LSE
14:14:10
178
4286.5000
LSE
14:14:11
290
4286.0000
LSE
14:14:16
179
4286.5000
LSE
14:14:16
328
4286.0000
LSE
14:14:21
54
4286.0000
LSE
14:14:21
495
4286.0000
LSE
14:14:26
533
4286.0000
LSE
14:14:28
134
4286.0000
LSE
14:14:28
103
4286.0000
LSE
14:14:28
342
4286.0000
LSE
14:14:28
362
4286.0000
LSE
14:14:28
74
4286.0000
LSE
14:14:28
57
4286.0000
LSE
14:14:28
227
4285.0000
LSE
14:14:29
221
4285.0000
LSE
14:14:29
316
4285.0000
LSE
14:14:29
106
4285.0000
LSE
14:14:54
50
4285.0000
LSE
14:14:54
205
4285.0000
LSE
14:14:59
155
4285.0000
LSE
14:14:59
380
4285.0000
LSE
14:15:00
347
4285.0000
LSE
14:15:00
115
4285.0000
LSE
14:15:00
385
4285.5000
LSE
14:16:05
315
4285.5000
LSE
14:16:05
366
4285.5000
LSE
14:16:05
343
4285.0000
LSE
14:16:06
242
4284.5000
LSE
14:16:42
363
4284.5000
LSE
14:16:47
313
4284.5000
LSE
14:16:47
104
4284.5000
LSE
14:16:47
277
4284.5000
LSE
14:16:47
41
4284.5000
LSE
14:16:47
331
4283.5000
LSE
14:18:15
89
4283.5000
LSE
14:18:15
210
4283.5000
LSE
14:18:15
82
4283.5000
LSE
14:18:15
371
4284.0000
LSE
14:19:46
82
4284.0000
LSE
14:19:46
297
4284.0000
LSE
14:19:46
227
4283.0000
LSE
14:19:56
154
4283.0000
LSE
14:19:56
443
4283.0000
LSE
14:19:56
316
4282.5000
LSE
14:20:48
68
4282.5000
LSE
14:20:48
228
4282.5000
LSE
14:20:48
150
4282.5000
LSE
14:20:48
45
4283.0000
LSE
14:21:55
229
4283.5000
LSE
14:21:55
98
4283.0000
LSE
14:22:01
914
4286.0000
LSE
14:23:01
150
4286.0000
LSE
14:23:01
150
4286.0000
LSE
14:23:01
92
4286.0000
LSE
14:23:01
127
4286.0000
LSE
14:23:01
150
4286.0000
LSE
14:23:01
150
4286.0000
LSE
14:23:01
127
4286.0000
LSE
14:23:01
167
4286.0000
LSE
14:23:01
150
4286.0000
LSE
14:23:01
229
4285.5000
LSE
14:23:02
131
4285.5000
LSE
14:23:02
39
4285.5000
LSE
14:23:02
127
4285.5000
LSE
14:23:04
325
4285.5000
LSE
14:23:04
465
4286.5000
LSE
14:23:33
311
4286.5000
LSE
14:23:33
95
4286.0000
LSE
14:23:50
224
4286.0000
LSE
14:23:50
377
4286.5000
LSE
14:23:50
374
4286.0000
LSE
14:23:50
70
4285.0000
LSE
14:24:06
65
4285.0000
LSE
14:24:06
190
4285.0000
LSE
14:24:06
65
4285.0000
LSE
14:24:06
320
4285.0000
LSE
14:24:06
320
4285.0000
LSE
14:24:06
379
4285.5000
LSE
14:24:06
262
4285.5000
LSE
14:24:06
55
4285.5000
LSE
14:24:06
349
4285.0000
LSE
14:25:14
370
4285.5000
LSE
14:25:14
50
4286.5000
LSE
14:26:11
72
4286.5000
LSE
14:26:11
112
4286.5000
LSE
14:26:11
216
4286.5000
LSE
14:26:11
817
4286.5000
LSE
14:26:31
128
4286.5000
LSE
14:26:31
253
4286.5000
LSE
14:26:31
356
4286.0000
LSE
14:26:38
634
4286.0000
LSE
14:26:38
371
4286.0000
LSE
14:26:38
335
4285.5000
LSE
14:26:41
350
4285.0000
LSE
14:26:42
410
4285.0000
LSE
14:26:42
388
4284.5000
LSE
14:26:43
22
4284.5000
LSE
14:26:43
341
4284.5000
LSE
14:26:46
354
4284.5000
LSE
14:26:46
447
4286.0000
LSE
14:27:16
110
4286.0000
LSE
14:27:16
347
4285.5000
LSE
14:27:25
494
4285.5000
LSE
14:27:25
296
4285.0000
LSE
14:27:33
26
4285.0000
LSE
14:27:33
246
4285.0000
LSE
14:27:33
50
4285.0000
LSE
14:27:33
16
4285.0000
LSE
14:27:33
50
4285.0000
LSE
14:27:33
356
4285.0000
LSE
14:27:33
68
4285.0000
LSE
14:27:33
320
4284.0000
LSE
14:27:47
135
4284.0000
LSE
14:27:47
211
4284.0000
LSE
14:27:47
574
4285.0000
LSE
14:30:00
255
4285.0000
LSE
14:30:00
124
4285.0000
LSE
14:30:00
368
4285.0000
LSE
14:30:00
353
4285.0000
LSE
14:30:14
348
4285.0000
LSE
14:30:15
90
4284.5000
LSE
14:30:17
143
4284.5000
LSE
14:30:17
102
4284.5000
LSE
14:30:17
300
4284.5000
LSE
14:30:17
17
4284.0000
LSE
14:30:18
131
4284.0000
LSE
14:30:18
211
4284.0000
LSE
14:30:18
358
4283.5000
LSE
14:30:21
24
4284.0000
LSE
14:30:21
50
4284.0000
LSE
14:30:21
200
4284.0000
LSE
14:30:21
258
4284.0000
LSE
14:30:21
372
4284.0000
LSE
14:30:21
292
4284.0000
LSE
14:30:21
382
4284.0000
LSE
14:30:21
359
4284.0000
LSE
14:30:21
344
4283.0000
LSE
14:30:29
338
4283.0000
LSE
14:30:29
121
4283.0000
LSE
14:30:29
221
4283.0000
LSE
14:30:29
361
4283.0000
LSE
14:30:29
334
4283.0000
LSE
14:30:29
384
4282.0000
LSE
14:31:00
314
4282.5000
LSE
14:31:00
375
4282.5000
LSE
14:31:00
349
4282.5000
LSE
14:31:00
371
4282.0000
LSE
14:32:58
363
4282.0000
LSE
14:32:58
363
4282.0000
LSE
14:32:58
177
4281.0000
LSE
14:33:12
177
4281.0000
LSE
14:33:12
170
4281.0000
LSE
14:33:12
699
4281.0000
LSE
14:33:12
66
4281.0000
LSE
14:33:12
406
4281.0000
LSE
14:33:12
94
4281.0000
LSE
14:33:12
292
4281.0000
LSE
14:33:12
312
4280.0000
LSE
14:33:16
387
4280.0000
LSE
14:33:16
330
4280.0000
LSE
14:33:16
729
4280.0000
LSE
14:33:16
342
4280.0000
LSE
14:33:16
125
4279.5000
LSE
14:33:34
52
4279.5000
LSE
14:33:45
339
4282.5000
LSE
14:34:43
377
4282.5000
LSE
14:34:43
344
4282.5000
LSE
14:34:43
333
4282.5000
LSE
14:34:43
98
4282.0000
LSE
14:34:45
381
4281.5000
LSE
14:34:47
383
4281.5000
LSE
14:34:47
364
4281.5000
LSE
14:34:47
303
4281.5000
LSE
14:34:47
174
4281.5000
LSE
14:34:47
375
4280.5000
LSE
14:34:58
369
4280.5000
LSE
14:34:58
113
4280.5000
LSE
14:34:58
285
4280.5000
LSE
14:34:58
340
4280.0000
LSE
14:35:40
320
4280.0000
LSE
14:35:40
344
4280.0000
LSE
14:35:40
354
4280.0000
LSE
14:35:40
116
4280.5000
LSE
14:35:40
354
4279.0000
LSE
14:36:11
463
4279.0000
LSE
14:37:59
385
4280.0000
LSE
14:37:59
351
4280.0000
LSE
14:37:59
528
4280.0000
LSE
14:37:59
548
4278.5000
LSE
14:38:03
385
4278.5000
LSE
14:38:03
348
4278.5000
LSE
14:38:03
367
4278.5000
LSE
14:38:03
293
4277.5000
LSE
14:38:05
38
4277.5000
LSE
14:38:06
14
4277.5000
LSE
14:38:07
124
4277.5000
LSE
14:38:07
215
4277.5000
LSE
14:38:07
12
4277.5000
LSE
14:38:07
175
4277.0000
LSE
14:38:19
61
4277.0000
LSE
14:38:19
134
4277.0000
LSE
14:38:19
394
4277.0000
LSE
14:38:19
247
4277.0000
LSE
14:38:36
98
4277.0000
LSE
14:38:36
7
4277.0000
LSE
14:38:36
150
4277.0000
LSE
14:38:36
196
4277.0000
LSE
14:38:36
153
4277.0000
LSE
14:38:36
58
4277.0000
LSE
14:38:36
335
4276.5000
LSE
14:38:36
50
4277.0000
LSE
14:38:36
325
4276.5000
LSE
14:38:36
50
4277.0000
LSE
14:38:36
352
4276.5000
LSE
14:38:36
857
4277.0000
LSE
14:38:36
387
4275.5000
LSE
14:38:38
333
4275.0000
LSE
14:38:42
239
4275.0000
LSE
14:39:01
50
4275.0000
LSE
14:39:01
50
4275.0000
LSE
14:39:01
320
4275.0000
LSE
14:39:01
380
4275.0000
LSE
14:39:01
53
4275.0000
LSE
14:39:01
133
4275.0000
LSE
14:39:01
98
4275.0000
LSE
14:39:01
57
4275.0000
LSE
14:39:01
327
4274.0000
LSE
14:39:03
118
4275.5000
LSE
14:39:34
50
4275.5000
LSE
14:39:34
50
4275.5000
LSE
14:39:34
160
4275.5000
LSE
14:39:34
646
4275.5000
LSE
14:40:57
341
4276.0000
LSE
14:40:57
378
4276.0000
LSE
14:40:57
290
4276.0000
LSE
14:40:57
62
4276.0000
LSE
14:40:57
420
4274.5000
LSE
14:41:01
369
4274.5000
LSE
14:41:01
360
4274.5000
LSE
14:41:01
116
4274.0000
LSE
14:41:15
58
4274.0000
LSE
14:41:24
208
4274.0000
LSE
14:41:24
58
4274.0000
LSE
14:41:24
362
4274.0000
LSE
14:41:24
386
4274.0000
LSE
14:41:24
39
4274.0000
LSE
14:41:24
312
4274.0000
LSE
14:41:24
103
4274.0000
LSE
14:41:24
112
4274.0000
LSE
14:41:24
100
4274.0000
LSE
14:41:53
344
4273.5000
LSE
14:41:56
236
4274.0000
LSE
14:41:56
352
4274.0000
LSE
14:41:56
12
4274.0000
LSE
14:41:56
147
4274.0000
LSE
14:41:56
186
4274.0000
LSE
14:41:56
303
4273.0000
LSE
14:41:57
9
4273.0000
LSE
14:41:57
431
4277.0000
LSE
14:43:00
150
4279.0000
LSE
14:44:01
106
4279.0000
LSE
14:44:01
376
4279.5000
LSE
14:44:26
372
4279.5000
LSE
14:44:28
200
4279.5000
LSE
14:44:28
4
4279.0000
LSE
14:44:28
55
4279.0000
LSE
14:44:28
341
4279.0000
LSE
14:44:28
17
4279.0000
LSE
14:44:28
500
4279.0000
LSE
14:44:28
58
4279.0000
LSE
14:44:28
35
4279.0000
LSE
14:44:35
111
4279.0000
LSE
14:44:52
637
4279.0000
LSE
14:44:52
349
4279.0000
LSE
14:44:52
416
4279.0000
LSE
14:44:52
141
4277.5000
LSE
14:45:01
200
4277.5000
LSE
14:45:01
473
4277.5000
LSE
14:45:01
58
4277.0000
LSE
14:45:01
50
4277.5000
LSE
14:45:01
20
4277.5000
LSE
14:45:01
50
4277.5000
LSE
14:45:01
151
4277.5000
LSE
14:45:01
50
4277.0000
LSE
14:45:01
380
4277.5000
LSE
14:45:01
453
4277.5000
LSE
14:45:01
311
4277.5000
LSE
14:45:01
69
4282.0000
LSE
14:47:26
59
4282.0000
LSE
14:47:26
190
4282.0000
LSE
14:47:29
686
4282.0000
LSE
14:47:29
297
4282.0000
LSE
14:47:29
112
4282.0000
LSE
14:47:29
142
4281.5000
LSE
14:47:41
232
4281.5000
LSE
14:47:41
346
4281.5000
LSE
14:47:41
380
4281.5000
LSE
14:47:41
352
4281.5000
LSE
14:47:41
345
4281.0000
LSE
14:47:49
283
4281.0000
LSE
14:47:49
94
4281.0000
LSE
14:47:49
58
4281.0000
LSE
14:47:49
263
4281.0000
LSE
14:47:49
56
4281.0000
LSE
14:47:49
50
4281.0000
LSE
14:47:49
96
4281.0000
LSE
14:47:49
54
4281.0000
LSE
14:47:49
254
4281.0000
LSE
14:47:49
230
4281.0000
LSE
14:47:49
327
4281.0000
LSE
14:47:49
532
4281.0000
LSE
14:47:49
366
4281.0000
LSE
14:47:49
250
4281.0000
LSE
14:47:49
64
4281.0000
LSE
14:47:49
349
4280.5000
LSE
14:48:17
377
4280.5000
LSE
14:48:17
400
4285.0000
LSE
14:51:00
150
4285.5000
LSE
14:51:00
25
4285.0000
LSE
14:51:00
474
4285.5000
LSE
14:51:00
198
4285.0000
LSE
14:51:00
198
4285.0000
LSE
14:51:00
216
4285.0000
LSE
14:51:00
110
4285.0000
LSE
14:51:00
333
4284.5000
LSE
14:51:04
340
4284.5000
LSE
14:51:04
349
4284.5000
LSE
14:51:04
40
4284.5000
LSE
14:51:04
9
4284.5000
LSE
14:51:04
150
4284.5000
LSE
14:51:04
190
4284.5000
LSE
14:51:04
65
4284.0000
LSE
14:51:04
256
4284.0000
LSE
14:51:04
333
4284.5000
LSE
14:51:04
381
4284.5000
LSE
14:51:04
321
4284.5000
LSE
14:51:04
357
4284.0000
LSE
14:51:46
354
4284.0000
LSE
14:51:46
281
4284.0000
LSE
14:51:46
100
4284.0000
LSE
14:51:46
365
4283.0000
LSE
14:52:09
254
4283.0000
LSE
14:52:09
79
4283.0000
LSE
14:52:09
370
4282.0000
LSE
14:52:50
150
4285.0000
LSE
14:54:12
133
4285.5000
LSE
14:54:30
204
4285.5000
LSE
14:54:30
455
4285.5000
LSE
14:54:30
1
4286.0000
LSE
14:54:30
370
4285.0000
LSE
14:54:41
356
4285.0000
LSE
14:54:41
506
4285.0000
LSE
14:54:41
310
4285.0000
LSE
14:54:41
344
4284.5000
LSE
14:55:02
405
4284.5000
LSE
14:55:02
507
4284.5000
LSE
14:55:02
184
4284.0000
LSE
14:55:39
333
4284.0000
LSE
14:55:39
333
4284.0000
LSE
14:55:39
334
4284.0000
LSE
14:55:39
514
4285.0000
LSE
14:55:39
383
4285.0000
LSE
14:55:39
384
4285.0000
LSE
14:55:39
249
4283.5000
LSE
14:55:51
50
4283.5000
LSE
14:55:59
89
4283.5000
LSE
14:55:59
181
4283.5000
LSE
14:55:59
20
4283.5000
LSE
14:55:59
58
4283.5000
LSE
14:55:59
144
4283.5000
LSE
14:55:59
151
4283.5000
LSE
14:55:59
144
4283.5000
LSE
14:55:59
372
4283.5000
LSE
14:55:59
102
4283.5000
LSE
14:55:59
166
4283.5000
LSE
14:55:59
346
4282.5000
LSE
14:56:49
322
4282.5000
LSE
14:56:49
363
4282.5000
LSE
14:57:32
381
4282.5000
LSE
14:57:32
361
4282.5000
LSE
14:57:32
299
4282.0000
LSE
14:57:33
67
4282.0000
LSE
14:57:33
383
4283.5000
LSE
14:59:41
368
4283.5000
LSE
14:59:41
383
4283.5000
LSE
14:59:41
36
4283.5000
LSE
14:59:41
338
4283.5000
LSE
14:59:41
325
4283.5000
LSE
14:59:41
341
4283.5000
LSE
14:59:41
351
4283.5000
LSE
15:00:08
287
4285.0000
LSE
15:01:14
42
4285.5000
LSE
15:01:14
364
4285.0000
LSE
15:01:14
357
4285.0000
LSE
15:01:14
222
4285.0000
LSE
15:01:14
385
4285.0000
LSE
15:01:14
150
4285.5000
LSE
15:01:14
220
4285.5000
LSE
15:01:14
490
4285.0000
LSE
15:01:14
106
4285.0000
LSE
15:01:14
23
4285.0000
LSE
15:01:14
10
4285.5000
LSE
15:01:14
308
4285.5000
LSE
15:01:14
373
4285.5000
LSE
15:01:14
107
4284.5000
LSE
15:01:55
58
4284.5000
LSE
15:01:55
210
4284.5000
LSE
15:01:55
353
4284.5000
LSE
15:01:55
346
4284.5000
LSE
15:01:55
160
4284.5000
LSE
15:01:55
375
4284.5000
LSE
15:01:55
317
4284.5000
LSE
15:01:55
372
4284.5000
LSE
15:01:55
321
4284.5000
LSE
15:01:55
65
4284.5000
LSE
15:02:25
313
4284.5000
LSE
15:02:25
262
4284.5000
LSE
15:02:25
338
4283.5000
LSE
15:02:41
327
4283.5000
LSE
15:02:41
38
4283.5000
LSE
15:02:41
369
4283.0000
LSE
15:02:44
110
4283.0000
LSE
15:03:20
267
4283.0000
LSE
15:03:20
4
4283.0000
LSE
15:03:20
326
4283.0000
LSE
15:03:20
22
4283.0000
LSE
15:03:20
480
4286.0000
LSE
15:05:09
344
4286.0000
LSE
15:05:09
386
4286.0000
LSE
15:05:09
441
4286.0000
LSE
15:05:09
603
4285.0000
LSE
15:05:18
317
4285.0000
LSE
15:05:18
33
4285.0000
LSE
15:05:18
25
4285.0000
LSE
15:05:18
23
4285.0000
LSE
15:05:18
271
4285.0000
LSE
15:05:18
394
4284.5000
LSE
15:06:16
357
4284.5000
LSE
15:06:16
329
4284.5000
LSE
15:06:16
337
4284.5000
LSE
15:06:16
324
4286.0000
LSE
15:06:54
230
4285.5000
LSE
15:07:02
150
4285.5000
LSE
15:07:02
382
4285.5000
LSE
15:07:02
352
4285.5000
LSE
15:07:02
369
4285.5000
LSE
15:07:02
335
4285.5000
LSE
15:07:02
322
4284.5000
LSE
15:07:05
115
4284.5000
LSE
15:07:05
265
4284.5000
LSE
15:07:05
358
4284.5000
LSE
15:08:07
11
4286.0000
LSE
15:09:08
523
4286.0000
LSE
15:09:21
358
4285.5000
LSE
15:09:24
216
4285.5000
LSE
15:09:24
161
4285.5000
LSE
15:09:24
557
4285.5000
LSE
15:09:24
253
4285.5000
LSE
15:09:24
97
4285.5000
LSE
15:09:24
383
4286.0000
LSE
15:09:58
206
4285.5000
LSE
15:10:04
378
4285.5000
LSE
15:10:06
368
4285.5000
LSE
15:10:06
350
4285.5000
LSE
15:10:06
357
4285.5000
LSE
15:10:06
117
4285.5000
LSE
15:10:06
385
4285.5000
LSE
15:11:07
334
4285.5000
LSE
15:11:07
331
4285.5000
LSE
15:11:07
813
4285.0000
LSE
15:12:17
345
4284.5000
LSE
15:12:39
377
4284.5000
LSE
15:12:39
212
4284.5000
LSE
15:12:39
141
4284.5000
LSE
15:12:39
326
4284.5000
LSE
15:12:39
6
4285.5000
LSE
15:12:47
114
4285.5000
LSE
15:12:47
46
4285.5000
LSE
15:12:47
19
4285.5000
LSE
15:12:53
12
4285.5000
LSE
15:12:55
18
4285.5000
LSE
15:13:01
15
4287.5000
LSE
15:13:26
52
4288.0000
LSE
15:13:37
57
4288.0000
LSE
15:13:37
55
4288.0000
LSE
15:13:37
48
4288.0000
LSE
15:13:37
220
4288.0000
LSE
15:13:37
347
4287.5000
LSE
15:13:42
64
4287.5000
LSE
15:13:42
293
4287.5000
LSE
15:13:42
466
4287.5000
LSE
15:13:42
482
4287.5000
LSE
15:13:42
361
4287.5000
LSE
15:13:42
97
4287.5000
LSE
15:13:42
275
4287.5000
LSE
15:13:42
440
4287.0000
LSE
15:13:43
363
4287.0000
LSE
15:13:43
327
4287.0000
LSE
15:13:43
385
4285.5000
LSE
15:13:45
31
4285.5000
LSE
15:13:45
388
4285.5000
LSE
15:13:45
352
4285.5000
LSE
15:13:45
351
4285.0000
LSE
15:13:52
300
4283.5000
LSE
15:14:11
35
4283.5000
LSE
15:14:11
326
4283.5000
LSE
15:14:11
346
4282.0000
LSE
15:14:12
384
4281.5000
LSE
15:14:20
415
4283.5000
LSE
15:15:45
395
4283.5000
LSE
15:15:45
33
4283.5000
LSE
15:15:45
244
4283.5000
LSE
15:15:45
117
4283.5000
LSE
15:15:45
333
4283.5000
LSE
15:15:45
113
4284.0000
LSE
15:17:01
362
4284.0000
LSE
15:17:01
230
4284.0000
LSE
15:17:01
629
4284.5000
LSE
15:17:01
383
4284.5000
LSE
15:17:01
331
4284.5000
LSE
15:17:01
318
4283.5000
LSE
15:17:23
378
4283.5000
LSE
15:17:23
414
4283.5000
LSE
15:17:23
316
4284.5000
LSE
15:17:58
436
4284.5000
LSE
15:17:58
352
4285.5000
LSE
15:19:23
376
4285.5000
LSE
15:19:23
65
4285.0000
LSE
15:20:07
235
4285.0000
LSE
15:20:07
89
4285.0000
LSE
15:20:07
50
4285.0000
LSE
15:20:07
50
4285.0000
LSE
15:20:07
200
4285.0000
LSE
15:20:07
150
4285.0000
LSE
15:20:07
73
4285.0000
LSE
15:20:07
162
4285.0000
LSE
15:20:07
150
4285.0000
LSE
15:20:07
162
4285.0000
LSE
15:20:07
385
4285.0000
LSE
15:20:07
367
4285.0000
LSE
15:20:07
614
4285.0000
LSE
15:20:07
165
4285.5000
LSE
15:21:56
150
4285.5000
LSE
15:21:56
50
4285.5000
LSE
15:21:56
1
4285.5000
LSE
15:21:58
138
4286.0000
LSE
15:22:02
276
4286.5000
LSE
15:22:07
38
4286.5000
LSE
15:22:07
337
4286.0000
LSE
15:22:08
314
4286.0000
LSE
15:22:09
378
4286.0000
LSE
15:22:09
281
4286.0000
LSE
15:22:09
48
4286.0000
LSE
15:22:09
40
4286.0000
LSE
15:22:09
347
4285.5000
LSE
15:22:47
61
4285.5000
LSE
15:22:47
351
4285.5000
LSE
15:22:47
164
4285.5000
LSE
15:22:47
322
4285.5000
LSE
15:22:47
188
4285.5000
LSE
15:22:47
60
4285.0000
LSE
15:22:48
376
4285.0000
LSE
15:22:48
364
4285.0000
LSE
15:22:48
35
4285.0000
LSE
15:23:06
190
4285.0000
LSE
15:23:06
77
4285.0000
LSE
15:23:06
325
4285.0000
LSE
15:23:06
286
4285.0000
LSE
15:23:06
436
4285.0000
LSE
15:23:06
70
4285.0000
LSE
15:23:06
336
4285.5000
LSE
15:23:37
119
4285.0000
LSE
15:23:44
235
4285.0000
LSE
15:23:48
95
4284.5000
LSE
15:23:56
228
4284.5000
LSE
15:23:56
265
4284.5000
LSE
15:23:56
112
4284.5000
LSE
15:23:56
105
4284.5000
LSE
15:23:56
235
4284.5000
LSE
15:23:56
80
4287.0000
LSE
15:25:51
50
4287.0000
LSE
15:25:51
121
4287.0000
LSE
15:25:51
118
4289.0000
LSE
15:26:40
125
4295.0000
LSE
15:27:52
11
4295.0000
LSE
15:27:52
379
4295.0000
LSE
15:27:52
763
4296.5000
LSE
15:28:59
733
4296.5000
LSE
15:28:59
20
4297.0000
LSE
15:29:51
150
4298.5000
LSE
15:30:36
372
4297.0000
LSE
15:30:43
233
4298.0000
LSE
15:30:43
382
4298.0000
LSE
15:30:43
150
4298.0000
LSE
15:30:43
352
4298.0000
LSE
15:30:43
313
4298.0000
LSE
15:30:43
203
4298.0000
LSE
15:30:43
160
4298.0000
LSE
15:30:43
324
4298.0000
LSE
15:30:43
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.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSGZGMNVDNGMZM
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