REG - Unilever PLC - Transaction in Own Shares
26 August 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:
26 August 2021
Number of ordinary shares purchased:
346,645
Highest price paid per share:
GBp 4,071.0000
Lowest price paid per share:
GBp 4,019.0000
Volume weighted average price paid per share:
GBp 4,042.8208
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 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 33,391,681 of its ordinary shares in treasury and has 2,595,852,091 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,042.0270
165,961
BATS
4,043.4603
86,932
Chi-X
4,043.4284
70,752
Turquoise
4,044.2623
23,000
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
426
4,028.50
BATE
09:13:03
399
4,023.50
BATE
09:17:24
63
4,023.50
BATE
09:17:24
387
4,023.00
BATE
09:24:21
459
4,023.50
BATE
09:26:48
20
4,022.50
BATE
09:32:07
49
4,022.50
BATE
09:32:07
165
4,022.50
BATE
09:32:07
224
4,022.50
BATE
09:32:07
246
4,021.50
BATE
09:35:44
82
4,021.50
BATE
09:35:44
77
4,021.50
BATE
09:35:44
144
4,022.50
BATE
09:39:02
286
4,022.50
BATE
09:39:02
4
4,022.50
BATE
09:39:02
233
4,022.50
BATE
09:44:11
47
4,022.50
BATE
09:44:11
142
4,022.50
BATE
09:44:11
81
4,020.00
BATE
09:47:47
65
4,020.00
BATE
09:49:14
400
4,022.00
BATE
09:52:05
233
4,020.50
BATE
09:54:17
126
4,020.50
BATE
09:54:17
16
4,020.50
BATE
09:54:17
86
4,021.00
BATE
09:59:06
76
4,021.00
BATE
09:59:06
1
4,021.00
BATE
09:59:07
26
4,021.00
BATE
09:59:12
23
4,021.00
BATE
09:59:12
36
4,021.00
BATE
09:59:12
124
4,021.00
BATE
09:59:14
197
4,019.00
BATE
10:03:04
47
4,019.00
BATE
10:03:04
184
4,019.00
BATE
10:04:40
404
4,025.00
BATE
10:11:06
414
4,028.50
BATE
10:14:44
62
4,030.50
BATE
10:18:29
11
4,030.50
BATE
10:18:29
373
4,030.50
BATE
10:18:56
374
4,027.00
BATE
10:22:32
438
4,027.00
BATE
10:28:24
176
4,023.50
BATE
10:31:53
100
4,023.50
BATE
10:31:53
100
4,023.50
BATE
10:31:53
230
4,030.50
BATE
10:36:17
105
4,030.50
BATE
10:36:17
66
4,030.50
BATE
10:36:17
69
4,030.50
BATE
10:37:16
401
4,030.50
BATE
10:37:16
339
4,030.50
BATE
10:37:18
220
4031.0000
BATE
10:40:01
237
4031.0000
BATE
10:40:01
436
4027.5000
BATE
10:44:03
398
4027.5000
BATE
10:44:03
445
4024.0000
BATE
10:46:50
218
4024.0000
BATE
10:46:50
239
4024.0000
BATE
10:46:50
234
4025.5000
BATE
10:51:13
191
4025.5000
BATE
10:51:13
45
4024.5000
BATE
10:53:44
80
4024.0000
BATE
10:54:08
93
4024.0000
BATE
10:54:08
248
4024.0000
BATE
10:54:08
424
4024.0000
BATE
10:54:08
346
4027.0000
BATE
11:01:16
99
4027.0000
BATE
11:01:16
401
4027.0000
BATE
11:01:16
178
4026.5000
BATE
11:03:45
215
4026.5000
BATE
11:03:45
274
4026.5000
BATE
11:03:45
152
4026.5000
BATE
11:03:45
187
4026.0000
BATE
11:08:06
187
4026.0000
BATE
11:08:06
28
4026.0000
BATE
11:08:06
2
4026.0000
BATE
11:08:06
430
4025.0000
BATE
11:08:23
2
4025.5000
BATE
11:10:05
25
4025.5000
BATE
11:10:05
17
4025.5000
BATE
11:10:05
381
4025.5000
BATE
11:10:05
357
4024.5000
BATE
11:14:06
287
4024.5000
BATE
11:14:54
98
4024.5000
BATE
11:14:54
63
4024.5000
BATE
11:14:54
77
4024.5000
BATE
11:14:54
265
4024.5000
BATE
11:19:02
119
4024.5000
BATE
11:19:20
57
4025.5000
BATE
11:21:00
90
4025.5000
BATE
11:21:00
252
4025.5000
BATE
11:21:00
149
4025.5000
BATE
11:21:00
310
4025.5000
BATE
11:26:08
391
4025.5000
BATE
11:26:08
50
4025.5000
BATE
11:26:08
64
4025.5000
BATE
11:26:08
137
4022.5000
BATE
11:27:10
327
4023.0000
BATE
11:29:02
124
4023.0000
BATE
11:29:02
97
4026.5000
BATE
11:31:50
97
4026.5000
BATE
11:31:50
60
4026.5000
BATE
11:32:03
61
4026.5000
BATE
11:32:03
73
4026.5000
BATE
11:32:03
1
4026.5000
BATE
11:32:08
159
4025.0000
BATE
11:33:21
20
4025.0000
BATE
11:33:21
27
4025.0000
BATE
11:33:21
225
4025.0000
BATE
11:33:27
100
4026.5000
BATE
11:38:11
60
4026.5000
BATE
11:38:11
185
4026.5000
BATE
11:38:11
66
4026.5000
BATE
11:38:11
97
4026.5000
BATE
11:38:16
112
4026.5000
BATE
11:38:16
33
4026.5000
BATE
11:38:16
12
4026.5000
BATE
11:38:16
93
4026.5000
BATE
11:38:16
38
4026.5000
BATE
11:38:16
52
4026.5000
BATE
11:38:16
100
4029.0000
BATE
11:41:40
24
4029.0000
BATE
11:41:40
221
4029.0000
BATE
11:41:41
29
4029.0000
BATE
11:41:48
35
4029.0000
BATE
11:41:56
433
4029.0000
BATE
11:44:59
389
4032.5000
BATE
11:47:00
37
4032.5000
BATE
11:47:00
420
4032.0000
BATE
11:49:02
369
4032.0000
BATE
11:49:02
61
4032.0000
BATE
11:49:02
38
4032.0000
BATE
11:55:40
417
4033.0000
BATE
11:56:44
400
4032.5000
BATE
11:56:49
445
4032.5000
BATE
11:56:49
413
4033.0000
BATE
12:01:49
391
4033.0000
BATE
12:01:49
399
4032.0000
BATE
12:03:36
400
4032.0000
BATE
12:03:36
434
4029.0000
BATE
12:06:48
425
4030.0000
BATE
12:10:32
394
4030.0000
BATE
12:10:32
44
4032.5000
BATE
12:15:16
416
4032.5000
BATE
12:15:16
65
4032.5000
BATE
12:15:16
272
4032.5000
BATE
12:15:16
440
4035.5000
BATE
12:22:26
422
4035.5000
BATE
12:22:26
447
4034.5000
BATE
12:23:54
407
4035.0000
BATE
12:25:07
108
4032.0000
BATE
12:29:02
100
4032.0000
BATE
12:29:30
162
4032.0000
BATE
12:29:30
19
4032.0000
BATE
12:29:30
63
4032.0000
BATE
12:29:30
389
4031.5000
BATE
12:33:09
459
4031.5000
BATE
12:33:09
389
4031.5000
BATE
12:39:17
202
4031.5000
BATE
12:39:17
236
4031.5000
BATE
12:39:17
369
4031.0000
BATE
12:41:41
19
4031.0000
BATE
12:41:41
100
4029.0000
BATE
12:43:17
239
4029.0000
BATE
12:43:18
17
4029.0000
BATE
12:45:31
89
4029.0000
BATE
12:45:31
447
4029.5000
BATE
12:46:48
6
4029.0000
BATE
12:48:37
152
4030.5000
BATE
12:52:44
147
4030.5000
BATE
12:53:40
139
4030.5000
BATE
12:53:40
374
4030.5000
BATE
12:53:40
8
4030.5000
BATE
12:53:40
250
4030.0000
BATE
12:53:58
151
4030.0000
BATE
12:54:05
392
4029.0000
BATE
12:55:15
383
4030.5000
BATE
12:58:34
100
4032.5000
BATE
13:02:49
100
4032.5000
BATE
13:02:49
135
4032.5000
BATE
13:02:49
440
4032.0000
BATE
13:03:01
459
4031.5000
BATE
13:03:12
102
4033.0000
BATE
13:06:30
57
4033.0000
BATE
13:06:39
250
4033.0000
BATE
13:06:39
21
4032.5000
BATE
13:11:29
127
4032.5000
BATE
13:11:29
383
4033.5000
BATE
13:11:29
378
4034.0000
BATE
13:15:19
371
4034.0000
BATE
13:15:19
389
4036.0000
BATE
13:17:01
146
4036.0000
BATE
13:23:24
246
4036.0000
BATE
13:23:24
56
4036.0000
BATE
13:23:24
24
4036.0000
BATE
13:23:24
342
4036.0000
BATE
13:23:24
108
4037.0000
BATE
13:24:19
302
4037.0000
BATE
13:24:19
175
4036.5000
BATE
13:25:20
249
4036.5000
BATE
13:25:22
246
4037.5000
BATE
13:29:14
152
4037.5000
BATE
13:29:19
426
4039.5000
BATE
13:32:17
377
4039.5000
BATE
13:32:17
461
4040.5000
BATE
13:33:59
115
4040.5000
BATE
13:33:59
132
4040.5000
BATE
13:33:59
124
4040.5000
BATE
13:33:59
295
4040.0000
BATE
13:36:34
88
4040.0000
BATE
13:36:34
172
4043.0000
BATE
13:40:08
431
4043.0000
BATE
13:40:11
262
4043.0000
BATE
13:40:11
182
4043.5000
BATE
13:48:57
250
4043.5000
BATE
13:48:57
66
4043.5000
BATE
13:48:57
100
4043.5000
BATE
13:48:57
37
4043.5000
BATE
13:48:57
140
4043.5000
BATE
13:48:57
360
4043.5000
BATE
13:48:57
149
4043.5000
BATE
13:48:57
143
4043.5000
BATE
13:51:37
172
4043.5000
BATE
13:51:37
95
4043.5000
BATE
13:51:37
34
4043.0000
BATE
13:52:07
57
4043.0000
BATE
13:52:07
2
4043.0000
BATE
13:52:07
234
4043.0000
BATE
13:52:07
117
4043.0000
BATE
13:52:07
31
4046.5000
BATE
13:55:04
447
4046.5000
BATE
13:55:04
36
4046.5000
BATE
13:55:08
262
4046.5000
BATE
13:55:14
87
4046.5000
BATE
13:55:14
384
4046.5000
BATE
13:56:49
72
4046.5000
BATE
13:56:49
100
4047.0000
BATE
13:58:54
313
4047.0000
BATE
13:58:56
227
4049.0000
BATE
14:01:59
170
4049.0000
BATE
14:01:59
244
4049.0000
BATE
14:01:59
50
4049.0000
BATE
14:01:59
90
4049.0000
BATE
14:01:59
440
4049.0000
BATE
14:02:54
385
4047.5000
BATE
14:08:31
421
4047.5000
BATE
14:08:31
74
4047.5000
BATE
14:08:31
293
4048.0000
BATE
14:10:08
24
4048.5000
BATE
14:10:08
413
4048.5000
BATE
14:10:08
23
4048.5000
BATE
14:10:08
118
4048.0000
BATE
14:10:15
141
4047.5000
BATE
14:11:39
158
4047.5000
BATE
14:11:39
63
4047.5000
BATE
14:11:54
32
4047.5000
BATE
14:11:54
371
4047.5000
BATE
14:15:17
20
4047.5000
BATE
14:15:17
91
4047.5000
BATE
14:15:17
339
4047.5000
BATE
14:15:17
300
4048.5000
BATE
14:18:53
86
4048.5000
BATE
14:18:53
414
4050.5000
BATE
14:20:54
423
4050.5000
BATE
14:20:54
161
4052.5000
BATE
14:26:22
193
4052.5000
BATE
14:26:22
73
4052.5000
BATE
14:26:22
419
4052.5000
BATE
14:26:22
11
4052.5000
BATE
14:26:22
6
4052.5000
BATE
14:26:22
458
4054.0000
BATE
14:28:22
433
4054.0000
BATE
14:28:22
23
4054.0000
BATE
14:30:01
396
4054.0000
BATE
14:30:01
415
4054.0000
BATE
14:30:01
395
4054.0000
BATE
14:30:01
363
4054.0000
BATE
14:30:52
49
4054.0000
BATE
14:30:52
429
4054.0000
BATE
14:30:52
130
4057.5000
BATE
14:32:27
311
4057.5000
BATE
14:32:27
3
4057.5000
BATE
14:32:27
370
4057.5000
BATE
14:32:27
377
4060.5000
BATE
14:34:10
493
4060.5000
BATE
14:34:10
234
4059.5000
BATE
14:34:15
211
4059.5000
BATE
14:34:15
144
4061.0000
BATE
14:35:17
6
4061.0000
BATE
14:35:17
250
4061.0000
BATE
14:35:17
102
4061.0000
BATE
14:35:17
239
4061.0000
BATE
14:35:17
67
4061.0000
BATE
14:35:17
89
4065.0000
BATE
14:37:25
29
4065.0000
BATE
14:37:25
132
4065.0000
BATE
14:37:25
167
4065.0000
BATE
14:37:25
362
4066.0000
BATE
14:37:25
28
4066.0000
BATE
14:37:25
416
4066.0000
BATE
14:37:25
47
4068.5000
BATE
14:40:13
153
4068.5000
BATE
14:40:14
244
4068.5000
BATE
14:40:14
288
4068.5000
BATE
14:40:14
152
4068.5000
BATE
14:40:14
10
4069.0000
BATE
14:41:00
390
4069.0000
BATE
14:41:01
206
4068.5000
BATE
14:41:50
51
4068.5000
BATE
14:41:50
44
4068.5000
BATE
14:41:50
26
4068.5000
BATE
14:41:50
70
4068.5000
BATE
14:41:50
39
4068.5000
BATE
14:41:50
47
4067.5000
BATE
14:42:20
92
4067.5000
BATE
14:42:20
250
4067.5000
BATE
14:42:22
73
4067.5000
BATE
14:42:22
24
4066.5000
BATE
14:44:26
392
4066.5000
BATE
14:44:26
108
4066.5000
BATE
14:44:26
253
4066.5000
BATE
14:44:26
61
4066.5000
BATE
14:44:26
50
4066.5000
BATE
14:45:52
143
4066.5000
BATE
14:45:52
111
4066.5000
BATE
14:45:52
279
4066.5000
BATE
14:45:52
221
4066.5000
BATE
14:45:52
410
4070.5000
BATE
14:48:32
400
4070.5000
BATE
14:48:32
2
4071.0000
BATE
14:49:07
451
4071.0000
BATE
14:49:23
153
4068.0000
BATE
14:49:58
28
4068.0000
BATE
14:50:12
65
4068.0000
BATE
14:50:12
23
4068.0000
BATE
14:50:12
20
4068.0000
BATE
14:50:12
108
4068.0000
BATE
14:50:12
42
4068.0000
BATE
14:50:12
65
4066.5000
BATE
14:50:53
372
4066.5000
BATE
14:51:16
33
4065.0000
BATE
14:52:43
364
4065.0000
BATE
14:52:43
420
4068.0000
BATE
14:53:55
381
4067.5000
BATE
14:54:18
447
4067.0000
BATE
14:55:10
100
4066.0000
BATE
14:55:44
271
4066.0000
BATE
14:55:45
122
4061.5000
BATE
14:57:37
263
4061.5000
BATE
14:57:37
31
4061.0000
BATE
14:58:22
242
4062.0000
BATE
14:58:39
41
4062.0000
BATE
14:58:39
141
4062.0000
BATE
14:58:39
418
4061.5000
BATE
14:58:51
390
4061.5000
BATE
15:01:08
405
4061.5000
BATE
15:01:08
232
4059.5000
BATE
15:01:51
174
4059.5000
BATE
15:01:51
109
4057.5000
BATE
15:03:40
55
4058.5000
BATE
15:04:23
250
4058.5000
BATE
15:04:42
105
4058.5000
BATE
15:04:42
424
4057.5000
BATE
15:05:20
422
4057.5000
BATE
15:08:09
372
4059.5000
BATE
15:10:41
403
4059.5000
BATE
15:13:20
66
4056.0000
BATE
15:15:06
368
4056.0000
BATE
15:15:09
59
4055.5000
BATE
15:17:24
11
4055.5000
BATE
15:17:24
45
4055.5000
BATE
15:17:24
200
4055.5000
BATE
15:17:26
32
4055.5000
BATE
15:17:26
99
4055.5000
BATE
15:17:46
145
4053.0000
BATE
15:20:17
97
4053.0000
BATE
15:20:17
100
4053.0000
BATE
15:20:17
82
4053.0000
BATE
15:20:17
380
4053.0000
BATE
15:23:39
60
4053.0000
BATE
15:23:39
60
4052.5000
BATE
15:25:12
51
4052.5000
BATE
15:25:12
132
4052.5000
BATE
15:25:12
156
4052.5000
BATE
15:25:12
156
4048.0000
BATE
15:28:04
161
4048.0000
BATE
15:28:05
76
4048.0000
BATE
15:28:05
9
4048.0000
BATE
15:28:05
165
4050.0000
BATE
15:30:14
60
4050.0000
BATE
15:30:14
215
4050.0000
BATE
15:30:14
448
4046.5000
BATE
15:33:59
205
4048.5000
BATE
15:37:10
119
4048.5000
BATE
15:37:10
109
4048.5000
BATE
15:37:10
374
4050.0000
BATE
15:39:05
29
4049.0000
BATE
15:40:38
250
4049.0000
BATE
15:40:38
95
4049.0000
BATE
15:40:38
250
4050.5000
BATE
15:44:33
93
4050.5000
BATE
15:44:44
78
4050.5000
BATE
15:45:14
452
4052.5000
BATE
15:46:28
409
4052.5000
BATE
15:49:17
434
4052.5000
BATE
15:51:41
430
4050.0000
BATE
15:53:54
403
4049.5000
BATE
15:56:19
52
4050.5000
BATE
15:58:10
29
4050.5000
BATE
15:58:10
86
4050.5000
BATE
15:58:11
250
4050.5000
BATE
15:58:11
433
4053.0000
BATE
16:02:24
458
4055.0000
BATE
16:03:33
56
4054.5000
BATE
16:04:57
321
4054.5000
BATE
16:04:57
438
4060.5000
BATE
16:09:34
226
4060.0000
BATE
16:10:14
223
4060.0000
BATE
16:10:14
409
4061.5000
BATE
16:12:30
404
4060.0000
BATE
16:13:51
13
4062.5000
BATE
16:16:52
255
4062.5000
BATE
16:16:52
146
4062.5000
BATE
16:16:52
74
4060.0000
BATE
16:18:43
356
4060.0000
BATE
16:18:43
256
4059.0000
BATE
16:19:54
179
4059.0000
BATE
16:19:54
29
4063.5000
BATE
16:22:49
377
4063.5000
BATE
16:22:49
442
4063.5000
BATE
16:23:51
462
4059.5000
BATE
16:25:17
151
4062.5000
BATE
16:26:51
103
4062.5000
BATE
16:26:51
45
4062.5000
BATE
16:26:51
163
4062.5000
BATE
16:26:51
154
4062.0000
BATE
16:27:32
256
4062.0000
BATE
16:27:32
491
4063.0000
BATE
16:28:20
445
4028.5000
CHIX
09:13:03
21
4024.5000
CHIX
09:19:06
424
4024.5000
CHIX
09:19:06
429
4023.5000
CHIX
09:26:48
356
4022.5000
CHIX
09:32:07
6
4022.5000
CHIX
09:32:07
72
4022.5000
CHIX
09:32:07
442
4022.0000
CHIX
09:35:19
139
4021.5000
CHIX
09:41:34
281
4021.5000
CHIX
09:41:35
100
4020.5000
CHIX
09:47:12
237
4020.5000
CHIX
09:47:26
39
4020.5000
CHIX
09:47:26
390
4022.0000
CHIX
09:52:05
428
4021.5000
CHIX
09:56:37
44
4019.0000
CHIX
10:03:04
139
4019.0000
CHIX
10:03:04
173
4019.0000
CHIX
10:03:04
44
4019.0000
CHIX
10:03:04
434
4025.0000
CHIX
10:10:18
85
4030.5000
CHIX
10:18:39
182
4030.5000
CHIX
10:18:39
182
4030.5000
CHIX
10:18:56
300
4027.5000
CHIX
10:22:22
22
4027.5000
CHIX
10:22:22
67
4027.5000
CHIX
10:22:22
446
4027.0000
CHIX
10:28:24
399
4030.5000
CHIX
10:36:17
378
4030.5000
CHIX
10:36:17
182
4031.0000
CHIX
10:37:16
244
4031.0000
CHIX
10:37:16
50
4029.0000
CHIX
10:40:55
50
4029.0000
CHIX
10:40:55
100
4029.0000
CHIX
10:40:55
85
4029.0000
CHIX
10:40:55
157
4029.0000
CHIX
10:40:55
440
4029.0000
CHIX
10:40:55
429
4025.0000
CHIX
10:45:52
22
4025.0000
CHIX
10:50:07
200
4025.0000
CHIX
10:50:07
100
4024.5000
CHIX
10:50:07
100
4024.5000
CHIX
10:50:07
343
4025.0000
CHIX
10:50:07
85
4025.0000
CHIX
10:50:07
92
4025.0000
CHIX
10:53:44
367
4025.0000
CHIX
10:53:44
434
4025.5000
CHIX
10:55:52
462
4026.5000
CHIX
11:01:16
321
4027.0000
CHIX
11:01:16
51
4027.0000
CHIX
11:01:16
334
4026.0000
CHIX
11:03:50
56
4026.0000
CHIX
11:03:50
379
4026.5000
CHIX
11:08:06
383
4026.5000
CHIX
11:08:06
453
4024.5000
CHIX
11:14:54
436
4024.5000
CHIX
11:14:54
429
4025.5000
CHIX
11:19:15
91
4025.5000
CHIX
11:26:08
68
4025.5000
CHIX
11:26:08
58
4025.5000
CHIX
11:26:08
378
4025.5000
CHIX
11:26:08
142
4025.5000
CHIX
11:26:08
70
4025.5000
CHIX
11:26:08
30
4025.0000
CHIX
11:26:29
355
4025.0000
CHIX
11:26:41
397
4023.5000
CHIX
11:30:05
235
4026.5000
CHIX
11:32:02
174
4026.5000
CHIX
11:32:03
10
4026.5000
CHIX
11:38:11
108
4027.0000
CHIX
11:38:11
100
4027.0000
CHIX
11:38:16
122
4027.0000
CHIX
11:38:16
394
4028.5000
CHIX
11:40:50
45
4029.0000
CHIX
11:41:56
120
4029.0000
CHIX
11:41:56
214
4029.0000
CHIX
11:41:56
379
4029.0000
CHIX
11:41:56
63
4029.0000
CHIX
11:41:56
404
4032.5000
CHIX
11:47:00
461
4032.0000
CHIX
11:49:02
457
4030.0000
CHIX
11:50:57
394
4033.0000
CHIX
11:56:44
451
4033.0000
CHIX
11:56:44
424
4032.0000
CHIX
11:59:21
305
4032.0000
CHIX
12:01:58
69
4032.0000
CHIX
12:01:58
424
4031.5000
CHIX
12:04:00
45
4030.0000
CHIX
12:10:32
343
4030.0000
CHIX
12:10:32
462
4030.0000
CHIX
12:10:32
419
4032.5000
CHIX
12:15:16
309
4032.5000
CHIX
12:15:16
70
4032.5000
CHIX
12:15:16
378
4033.0000
CHIX
12:18:33
205
4035.0000
CHIX
12:22:26
210
4035.0000
CHIX
12:22:26
422
4035.5000
CHIX
12:22:26
56
4034.0000
CHIX
12:25:50
57
4034.0000
CHIX
12:25:50
200
4034.0000
CHIX
12:25:50
100
4034.0000
CHIX
12:25:50
411
4032.0000
CHIX
12:30:28
403
4031.5000
CHIX
12:33:09
454
4031.5000
CHIX
12:39:17
428
4031.5000
CHIX
12:39:17
135
4030.0000
CHIX
12:42:16
141
4030.0000
CHIX
12:42:33
91
4030.0000
CHIX
12:42:37
10
4030.0000
CHIX
12:42:37
111
4029.0000
CHIX
12:45:02
394
4029.5000
CHIX
12:46:48
458
4029.5000
CHIX
12:46:48
434
4030.5000
CHIX
12:53:40
18
4030.5000
CHIX
12:53:40
256
4030.5000
CHIX
12:53:40
81
4030.5000
CHIX
12:53:40
43
4030.5000
CHIX
12:53:40
391
4030.5000
CHIX
12:58:34
100
4032.0000
CHIX
13:03:01
360
4032.0000
CHIX
13:03:01
373
4032.0000
CHIX
13:03:01
193
4033.5000
CHIX
13:06:30
100
4033.5000
CHIX
13:06:30
100
4033.5000
CHIX
13:06:30
60
4034.0000
CHIX
13:10:12
170
4034.0000
CHIX
13:10:12
183
4034.0000
CHIX
13:10:12
58
4034.0000
CHIX
13:10:13
15
4034.0000
CHIX
13:10:13
9
4034.0000
CHIX
13:10:14
250
4034.0000
CHIX
13:10:14
100
4034.0000
CHIX
13:10:14
351
4034.0000
CHIX
13:15:19
63
4034.0000
CHIX
13:15:19
60
4036.0000
CHIX
13:17:01
310
4036.0000
CHIX
13:17:01
171
4036.0000
CHIX
13:20:29
250
4036.0000
CHIX
13:20:29
340
4036.5000
CHIX
13:23:23
59
4036.5000
CHIX
13:23:23
218
4036.5000
CHIX
13:25:20
30
4036.5000
CHIX
13:25:22
129
4036.5000
CHIX
13:25:22
361
4037.5000
CHIX
13:29:19
84
4037.5000
CHIX
13:29:19
416
4037.5000
CHIX
13:29:19
29
4037.5000
CHIX
13:29:19
438
4039.5000
CHIX
13:32:17
389
4040.5000
CHIX
13:35:06
63
4040.5000
CHIX
13:35:06
445
4040.0000
CHIX
13:36:34
393
4042.5000
CHIX
13:40:41
375
4042.0000
CHIX
13:40:48
305
4043.5000
CHIX
13:48:57
121
4043.5000
CHIX
13:48:57
68
4043.5000
CHIX
13:48:57
250
4043.5000
CHIX
13:48:57
59
4043.5000
CHIX
13:51:37
143
4043.5000
CHIX
13:51:37
42
4043.5000
CHIX
13:51:37
115
4043.5000
CHIX
13:51:37
100
4043.5000
CHIX
13:51:37
80
4043.5000
CHIX
13:51:37
83
4043.5000
CHIX
13:51:37
198
4043.5000
CHIX
13:51:37
293
4043.0000
CHIX
13:52:03
107
4043.0000
CHIX
13:52:03
380
4046.5000
CHIX
13:56:49
445
4047.0000
CHIX
13:58:56
437
4049.0000
CHIX
14:01:59
348
4049.0000
CHIX
14:01:59
29
4049.0000
CHIX
14:01:59
442
4049.0000
CHIX
14:02:54
3
4049.0000
CHIX
14:02:54
28
4047.5000
CHIX
14:08:31
407
4047.5000
CHIX
14:08:31
430
4047.5000
CHIX
14:08:31
402
4048.5000
CHIX
14:10:08
371
4047.0000
CHIX
14:11:54
219
4047.5000
CHIX
14:15:17
182
4047.5000
CHIX
14:15:17
17
4048.5000
CHIX
14:18:53
89
4048.5000
CHIX
14:18:53
126
4048.5000
CHIX
14:18:53
314
4048.5000
CHIX
14:18:53
386
4050.5000
CHIX
14:20:54
53
4050.0000
CHIX
14:21:07
17
4050.0000
CHIX
14:21:12
22
4050.0000
CHIX
14:21:12
300
4050.0000
CHIX
14:21:12
100
4053.0000
CHIX
14:24:02
110
4053.0000
CHIX
14:24:02
256
4053.0000
CHIX
14:25:38
407
4052.5000
CHIX
14:26:22
405
4052.5000
CHIX
14:26:22
398
4054.0000
CHIX
14:28:22
409
4054.0000
CHIX
14:30:01
447
4054.0000
CHIX
14:30:01
437
4055.5000
CHIX
14:31:10
374
4056.5000
CHIX
14:31:58
215
4057.5000
CHIX
14:32:27
219
4057.5000
CHIX
14:32:27
432
4060.5000
CHIX
14:34:10
18
4060.5000
CHIX
14:34:10
407
4060.5000
CHIX
14:34:10
66
4059.5000
CHIX
14:34:15
363
4059.5000
CHIX
14:34:15
205
4059.5000
CHIX
14:34:41
184
4059.5000
CHIX
14:34:41
442
4066.0000
CHIX
14:37:25
7
4066.0000
CHIX
14:37:25
414
4066.0000
CHIX
14:37:25
392
4063.5000
CHIX
14:37:39
385
4068.5000
CHIX
14:40:14
438
4068.5000
CHIX
14:40:14
387
4068.5000
CHIX
14:41:50
204
4066.5000
CHIX
14:42:23
71
4066.5000
CHIX
14:42:23
74
4066.5000
CHIX
14:42:23
74
4066.5000
CHIX
14:42:23
276
4067.5000
CHIX
14:43:46
121
4067.5000
CHIX
14:43:46
130
4066.5000
CHIX
14:45:41
460
4066.5000
CHIX
14:45:50
275
4066.5000
CHIX
14:45:50
100
4070.5000
CHIX
14:48:32
343
4070.5000
CHIX
14:48:32
45
4071.0000
CHIX
14:49:23
387
4071.0000
CHIX
14:49:23
439
4071.0000
CHIX
14:49:23
370
4066.5000
CHIX
14:50:53
89
4064.5000
CHIX
14:52:43
210
4065.0000
CHIX
14:52:43
244
4065.0000
CHIX
14:52:43
411
4068.0000
CHIX
14:53:55
425
4067.5000
CHIX
14:54:49
109
4066.5000
CHIX
14:55:10
22
4066.5000
CHIX
14:55:10
206
4066.5000
CHIX
14:55:10
40
4066.5000
CHIX
14:55:10
39
4066.5000
CHIX
14:55:10
20
4066.5000
CHIX
14:55:10
449
4061.5000
CHIX
14:58:11
421
4061.5000
CHIX
14:58:11
315
4061.5000
CHIX
15:01:08
118
4061.5000
CHIX
15:01:08
181
4060.5000
CHIX
15:01:37
71
4060.5000
CHIX
15:01:37
95
4060.5000
CHIX
15:01:37
58
4060.5000
CHIX
15:01:37
24
4059.5000
CHIX
15:01:51
381
4059.5000
CHIX
15:01:51
250
4058.5000
CHIX
15:04:42
43
4058.5000
CHIX
15:04:42
150
4058.5000
CHIX
15:04:42
43
4057.5000
CHIX
15:08:09
408
4057.5000
CHIX
15:08:09
32
4059.5000
CHIX
15:10:41
376
4059.5000
CHIX
15:10:41
195
4059.0000
CHIX
15:13:35
200
4059.0000
CHIX
15:13:35
399
4056.0000
CHIX
15:16:30
399
4054.0000
CHIX
15:19:31
100
4052.0000
CHIX
15:21:58
62
4052.0000
CHIX
15:21:58
200
4052.0000
CHIX
15:21:58
73
4052.5000
CHIX
15:25:12
305
4052.5000
CHIX
15:25:12
400
4048.5000
CHIX
15:28:04
100
4049.5000
CHIX
15:31:22
100
4049.5000
CHIX
15:31:22
301
4048.0000
CHIX
15:32:42
52
4048.0000
CHIX
15:32:42
67
4048.0000
CHIX
15:32:42
20
4048.0000
CHIX
15:32:42
383
4048.5000
CHIX
15:37:10
462
4050.0000
CHIX
15:39:53
250
4048.0000
CHIX
15:42:42
39
4048.0000
CHIX
15:42:42
15
4048.0000
CHIX
15:42:47
378
4050.5000
CHIX
15:45:14
350
4051.5000
CHIX
15:47:44
100
4051.5000
CHIX
15:47:44
431
4052.5000
CHIX
15:51:41
42
4049.0000
CHIX
15:54:26
333
4049.0000
CHIX
15:54:47
187
4050.0000
CHIX
15:57:01
205
4050.0000
CHIX
15:57:01
8
4050.0000
CHIX
16:00:00
424
4050.0000
CHIX
16:00:00
410
4054.5000
CHIX
16:03:36
119
4054.0000
CHIX
16:04:57
287
4054.0000
CHIX
16:04:57
14
4060.0000
CHIX
16:10:04
100
4060.0000
CHIX
16:10:08
50
4060.0000
CHIX
16:10:10
284
4060.0000
CHIX
16:10:14
29
4061.0000
CHIX
16:11:22
451
4061.5000
CHIX
16:12:30
425
4062.0000
CHIX
16:17:04
13
4062.0000
CHIX
16:17:04
376
4062.0000
CHIX
16:17:20
462
4059.5000
CHIX
16:18:59
250
4064.0000
CHIX
16:22:47
100
4063.5000
CHIX
16:22:49
100
4063.5000
CHIX
16:22:49
403
4063.5000
CHIX
16:23:51
443
4059.0000
CHIX
16:25:47
100
4062.0000
CHIX
16:27:27
332
4062.0000
CHIX
16:27:32
387
4063.0000
CHIX
16:28:20
100
4063.0000
CHIX
16:28:20
392
4028.5000
LSE
09:13:03
359
4026.5000
LSE
09:14:39
395
4024.5000
LSE
09:19:06
373
4024.0000
LSE
09:26:09
38
4024.0000
LSE
09:26:09
387
4024.0000
LSE
09:26:09
229
4023.5000
LSE
09:27:57
132
4023.5000
LSE
09:27:57
173
4023.5000
LSE
09:27:57
243
4023.5000
LSE
09:27:57
79
4022.5000
LSE
09:32:07
24
4022.5000
LSE
09:32:07
203
4022.5000
LSE
09:32:07
55
4022.5000
LSE
09:32:07
332
4022.5000
LSE
09:32:07
79
4022.5000
LSE
09:32:07
299
4022.0000
LSE
09:35:03
336
4022.0000
LSE
09:35:19
54
4022.0000
LSE
09:35:19
412
4022.0000
LSE
09:35:19
95
4022.0000
LSE
09:35:19
47
4021.5000
LSE
09:36:25
377
4021.5000
LSE
09:36:25
405
4022.5000
LSE
09:37:30
281
4022.5000
LSE
09:37:30
62
4022.5000
LSE
09:37:30
390
4022.5000
LSE
09:39:02
71
4021.0000
LSE
09:40:01
283
4021.0000
LSE
09:40:01
50
4022.0000
LSE
09:44:11
62
4022.0000
LSE
09:44:11
104
4022.0000
LSE
09:44:11
170
4022.0000
LSE
09:44:11
346
4022.5000
LSE
09:44:11
121
4022.5000
LSE
09:44:11
273
4022.5000
LSE
09:44:11
420
4021.5000
LSE
09:44:22
387
4022.0000
LSE
09:45:38
410
4022.0000
LSE
09:45:38
126
4020.0000
LSE
09:48:28
136
4022.0000
LSE
09:52:05
72
4022.0000
LSE
09:52:05
212
4022.0000
LSE
09:52:05
421
4022.0000
LSE
09:52:05
24
4022.0000
LSE
09:52:05
72
4022.0000
LSE
09:52:05
150
4022.0000
LSE
09:52:05
166
4022.0000
LSE
09:52:05
51
4021.0000
LSE
09:52:19
179
4021.0000
LSE
09:53:02
135
4021.0000
LSE
09:53:02
375
4021.5000
LSE
09:57:37
309
4021.5000
LSE
09:57:37
97
4021.5000
LSE
09:57:37
56
4021.0000
LSE
09:59:06
205
4021.0000
LSE
09:59:06
102
4021.0000
LSE
09:59:06
367
4020.5000
LSE
09:59:16
320
4019.0000
LSE
10:03:04
363
4019.0000
LSE
10:03:04
81
4019.0000
LSE
10:03:04
332
4024.5000
LSE
10:08:45
338
4024.5000
LSE
10:08:45
14
4024.5000
LSE
10:08:45
14
4024.5000
LSE
10:08:45
425
4025.0000
LSE
10:10:18
348
4025.0000
LSE
10:10:18
375
4025.0000
LSE
10:11:06
219
4028.5000
LSE
10:14:44
150
4028.5000
LSE
10:14:44
404
4028.5000
LSE
10:14:44
365
4029.5000
LSE
10:17:14
404
4031.0000
LSE
10:18:29
411
4030.0000
LSE
10:18:56
396
4027.5000
LSE
10:21:55
16
4027.5000
LSE
10:23:32
379
4027.5000
LSE
10:23:51
377
4028.0000
LSE
10:26:27
380
4027.0000
LSE
10:28:24
250
4025.0000
LSE
10:29:04
137
4025.0000
LSE
10:29:04
39
4025.0000
LSE
10:29:08
103
4026.0000
LSE
10:30:48
3
4026.0000
LSE
10:30:48
314
4026.0000
LSE
10:30:48
342
4027.0000
LSE
10:30:48
344
4027.0000
LSE
10:30:48
408
4025.0000
LSE
10:31:13
100
4030.5000
LSE
10:36:17
251
4030.5000
LSE
10:36:17
238
4030.5000
LSE
10:36:17
491
4030.5000
LSE
10:36:17
348
4030.5000
LSE
10:37:16
380
4031.0000
LSE
10:37:16
411
4030.0000
LSE
10:38:39
366
4030.0000
LSE
10:38:39
151
4031.0000
LSE
10:40:01
11
4031.0000
LSE
10:40:01
256
4031.0000
LSE
10:40:01
389
4031.0000
LSE
10:40:01
369
4027.5000
LSE
10:41:04
381
4026.0000
LSE
10:41:47
413
4027.5000
LSE
10:44:03
400
4027.5000
LSE
10:44:03
87
4026.0000
LSE
10:44:36
230
4026.0000
LSE
10:44:58
51
4026.0000
LSE
10:44:58
377
4025.0000
LSE
10:45:42
396
4023.0000
LSE
10:45:59
365
4024.5000
LSE
10:46:20
426
4025.0000
LSE
10:50:07
208
4025.0000
LSE
10:50:07
150
4025.0000
LSE
10:50:07
144
4025.0000
LSE
10:50:07
363
4025.0000
LSE
10:50:07
243
4025.0000
LSE
10:50:07
146
4025.5000
LSE
10:51:13
200
4025.5000
LSE
10:51:13
161
4025.5000
LSE
10:51:13
483
4025.5000
LSE
10:51:13
50
4025.5000
LSE
10:51:13
50
4025.5000
LSE
10:51:13
344
4025.5000
LSE
10:51:13
538
4025.5000
LSE
10:51:13
217
4025.5000
LSE
10:51:13
3
4025.5000
LSE
10:51:13
1045
4025.5000
LSE
10:51:13
394
4025.0000
LSE
10:51:30
229
4025.0000
LSE
10:51:30
122
4025.0000
LSE
10:51:30
233
4024.5000
LSE
10:51:51
145
4024.5000
LSE
10:51:51
48
4024.5000
LSE
10:51:51
402
4024.0000
LSE
10:52:14
153
4025.5000
LSE
10:56:51
34
4025.5000
LSE
10:57:34
425
4026.0000
LSE
10:58:37
276
4026.0000
LSE
10:58:37
95
4026.0000
LSE
10:58:37
150
4026.5000
LSE
10:59:01
372
4026.5000
LSE
10:59:01
256
4026.5000
LSE
10:59:01
240
4026.5000
LSE
10:59:01
365
4026.5000
LSE
10:59:10
232
4026.5000
LSE
10:59:10
77
4026.5000
LSE
10:59:10
503
4026.5000
LSE
10:59:10
581
4027.0000
LSE
11:01:16
554
4027.0000
LSE
11:01:16
523
4026.0000
LSE
11:01:49
450
4026.0000
LSE
11:01:49
50
4026.5000
LSE
11:03:45
50
4026.5000
LSE
11:03:45
117
4026.5000
LSE
11:03:45
15
4026.5000
LSE
11:03:45
352
4026.5000
LSE
11:03:45
172
4026.5000
LSE
11:03:45
399
4026.5000
LSE
11:03:45
370
4026.5000
LSE
11:03:45
357
4025.5000
LSE
11:05:31
101
4025.5000
LSE
11:05:31
259
4025.5000
LSE
11:05:31
10
4026.5000
LSE
11:08:06
376
4026.5000
LSE
11:08:06
37
4026.5000
LSE
11:08:06
316
4026.5000
LSE
11:08:06
345
4024.5000
LSE
11:12:05
388
4024.5000
LSE
11:12:05
59
4024.0000
LSE
11:14:55
326
4024.0000
LSE
11:14:55
379
4025.0000
LSE
11:16:03
295
4024.5000
LSE
11:16:04
61
4024.5000
LSE
11:16:04
380
4024.5000
LSE
11:17:02
247
4024.5000
LSE
11:19:20
95
4024.5000
LSE
11:19:20
56
4024.5000
LSE
11:19:20
334
4024.5000
LSE
11:19:20
352
4025.5000
LSE
11:26:08
346
4025.5000
LSE
11:26:08
409
4025.0000
LSE
11:26:41
77
4025.0000
LSE
11:26:41
310
4025.0000
LSE
11:26:41
346
4023.5000
LSE
11:30:05
370
4023.5000
LSE
11:30:05
407
4026.5000
LSE
11:31:50
411
4026.5000
LSE
11:31:50
343
4026.5000
LSE
11:32:03
379
4026.5000
LSE
11:32:03
416
4026.0000
LSE
11:32:13
358
4026.0000
LSE
11:32:13
31
4025.0000
LSE
11:34:29
321
4025.0000
LSE
11:34:50
53
4025.0000
LSE
11:34:50
387
4025.0000
LSE
11:34:50
398
4026.5000
LSE
11:38:11
357
4026.5000
LSE
11:38:11
569
4028.5000
LSE
11:40:50
544
4028.5000
LSE
11:40:50
216
4029.0000
LSE
11:41:40
518
4029.0000
LSE
11:41:40
307
4029.0000
LSE
11:41:40
350
4028.0000
LSE
11:41:56
186
4028.0000
LSE
11:41:56
199
4028.0000
LSE
11:41:56
361
4029.0000
LSE
11:41:56
389
4028.5000
LSE
11:41:56
394
4029.0000
LSE
11:44:59
425
4029.0000
LSE
11:44:59
358
4032.5000
LSE
11:47:00
404
4032.5000
LSE
11:47:00
381
4031.5000
LSE
11:47:42
397
4032.0000
LSE
11:49:02
364
4030.5000
LSE
11:50:36
408
4031.0000
LSE
11:53:32
350
4030.5000
LSE
11:53:41
380
4033.0000
LSE
11:56:44
368
4033.0000
LSE
11:56:44
341
4032.5000
LSE
11:56:49
76
4032.5000
LSE
11:56:49
354
4031.5000
LSE
11:58:11
355
4032.0000
LSE
11:59:21
187
4033.5000
LSE
12:01:06
160
4033.5000
LSE
12:01:06
351
4033.5000
LSE
12:01:06
361
4033.5000
LSE
12:01:06
382
4031.5000
LSE
12:04:00
357
4031.5000
LSE
12:04:00
239
4030.5000
LSE
12:05:15
103
4030.5000
LSE
12:05:15
426
4030.0000
LSE
12:05:31
404
4028.5000
LSE
12:06:48
425
4030.0000
LSE
12:10:32
352
4030.0000
LSE
12:10:32
278
4032.5000
LSE
12:15:16
6
4032.5000
LSE
12:15:16
417
4032.5000
LSE
12:15:16
85
4032.5000
LSE
12:15:16
408
4032.5000
LSE
12:18:33
411
4033.0000
LSE
12:18:33
409
4033.0000
LSE
12:18:33
191
4035.5000
LSE
12:22:26
382
4035.5000
LSE
12:22:26
206
4035.5000
LSE
12:22:26
414
4035.0000
LSE
12:23:21
399
4034.5000
LSE
12:23:54
363
4034.5000
LSE
12:25:07
344
4034.0000
LSE
12:25:50
380
4032.5000
LSE
12:28:55
220
4032.5000
LSE
12:28:55
191
4032.5000
LSE
12:28:55
386
4032.0000
LSE
12:30:28
407
4032.0000
LSE
12:30:28
139
4032.0000
LSE
12:32:27
378
4032.0000
LSE
12:32:30
254
4032.0000
LSE
12:32:30
411
4031.5000
LSE
12:39:17
386
4031.5000
LSE
12:39:17
419
4030.5000
LSE
12:40:30
376
4030.5000
LSE
12:40:30
399
4031.0000
LSE
12:41:41
358
4030.5000
LSE
12:41:51
422
4029.5000
LSE
12:46:48
96
4029.5000
LSE
12:46:48
263
4029.5000
LSE
12:46:48
421
4029.5000
LSE
12:48:13
181
4029.5000
LSE
12:48:13
191
4029.5000
LSE
12:48:13
160
4030.0000
LSE
12:49:43
150
4030.0000
LSE
12:49:43
55
4030.0000
LSE
12:49:43
346
4030.5000
LSE
12:53:40
349
4030.5000
LSE
12:53:40
10
4030.5000
LSE
12:53:40
265
4030.0000
LSE
12:54:05
100
4030.0000
LSE
12:54:05
231
4030.5000
LSE
12:58:34
385
4030.5000
LSE
12:58:34
173
4030.5000
LSE
12:58:34
35
4030.0000
LSE
12:59:18
421
4032.5000
LSE
13:01:48
384
4032.5000
LSE
13:01:48
391
4032.0000
LSE
13:03:01
364
4032.0000
LSE
13:03:01
383
4033.0000
LSE
13:06:39
379
4033.0000
LSE
13:06:39
375
4033.5000
LSE
13:11:29
405
4033.5000
LSE
13:11:29
358
4034.0000
LSE
13:15:19
377
4034.0000
LSE
13:15:19
16
4034.0000
LSE
13:15:19
426
4036.0000
LSE
13:17:01
378
4036.0000
LSE
13:17:01
350
4036.0000
LSE
13:20:29
342
4036.0000
LSE
13:20:29
392
4036.5000
LSE
13:23:23
383
4036.5000
LSE
13:23:23
200
4036.5000
LSE
13:25:20
157
4036.5000
LSE
13:25:20
140
4036.5000
LSE
13:25:20
209
4036.5000
LSE
13:25:20
66
4036.5000
LSE
13:25:20
7
4036.5000
LSE
13:25:22
180
4037.5000
LSE
13:29:19
320
4037.5000
LSE
13:29:19
194
4037.5000
LSE
13:29:19
61
4037.5000
LSE
13:29:19
353
4038.0000
LSE
13:31:31
424
4038.0000
LSE
13:31:31
258
4039.5000
LSE
13:32:17
129
4039.5000
LSE
13:32:17
148
4039.5000
LSE
13:32:17
218
4039.5000
LSE
13:32:17
347
4041.5000
LSE
13:33:19
417
4041.5000
LSE
13:33:19
23
4040.5000
LSE
13:35:06
332
4040.5000
LSE
13:35:06
422
4040.5000
LSE
13:35:06
375
4039.5000
LSE
13:36:47
364
4041.5000
LSE
13:38:40
356
4041.5000
LSE
13:38:40
50
4042.5000
LSE
13:40:11
50
4042.5000
LSE
13:40:11
56
4042.5000
LSE
13:40:11
150
4042.5000
LSE
13:40:11
46
4042.5000
LSE
13:40:11
70
4042.0000
LSE
13:40:11
384
4042.0000
LSE
13:40:48
348
4041.5000
LSE
13:43:05
345
4043.5000
LSE
13:48:57
50
4043.5000
LSE
13:48:57
250
4043.5000
LSE
13:48:57
154
4043.5000
LSE
13:48:57
275
4043.5000
LSE
13:48:57
120
4043.5000
LSE
13:48:57
351
4043.5000
LSE
13:49:51
160
4043.5000
LSE
13:51:37
25
4043.5000
LSE
13:51:37
239
4043.5000
LSE
13:51:37
348
4043.5000
LSE
13:51:37
371
4046.5000
LSE
13:55:04
378
4046.5000
LSE
13:55:04
308
4046.5000
LSE
13:56:49
365
4046.5000
LSE
13:56:49
47
4046.5000
LSE
13:56:49
399
4047.0000
LSE
13:58:56
353
4047.0000
LSE
13:58:56
386
4049.0000
LSE
14:01:59
382
4049.0000
LSE
14:01:59
10
4049.0000
LSE
14:02:48
368
4049.0000
LSE
14:02:54
414
4048.0000
LSE
14:03:04
372
4047.5000
LSE
14:03:20
371
4047.5000
LSE
14:08:31
8
4047.5000
LSE
14:08:31
371
4047.5000
LSE
14:08:31
34
4047.5000
LSE
14:08:57
164
4048.5000
LSE
14:10:08
225
4048.5000
LSE
14:10:08
354
4048.5000
LSE
14:10:08
381
4048.0000
LSE
14:10:15
394
4048.0000
LSE
14:10:15
29
4047.5000
LSE
14:11:39
200
4047.5000
LSE
14:11:39
413
4047.5000
LSE
14:11:54
174
4047.5000
LSE
14:11:54
175
4047.5000
LSE
14:15:17
111
4047.5000
LSE
14:15:17
113
4047.5000
LSE
14:15:17
327
4047.5000
LSE
14:15:17
19
4047.5000
LSE
14:15:17
305
4050.5000
LSE
14:20:54
199
4050.5000
LSE
14:20:54
326
4050.5000
LSE
14:20:54
191
4050.5000
LSE
14:20:54
308
4050.0000
LSE
14:21:12
396
4050.0000
LSE
14:21:12
64
4050.0000
LSE
14:21:12
68
4053.0000
LSE
14:25:51
315
4053.0000
LSE
14:25:51
56
4053.0000
LSE
14:25:51
415
4053.0000
LSE
14:25:51
50
4052.5000
LSE
14:26:22
358
4052.5000
LSE
14:26:22
362
4052.5000
LSE
14:26:22
380
4054.0000
LSE
14:28:22
416
4054.0000
LSE
14:28:22
100
4054.0000
LSE
14:29:53
55
4054.0000
LSE
14:29:53
245
4054.0000
LSE
14:29:53
100
4054.0000
LSE
14:29:53
94
4054.0000
LSE
14:30:01
79
4054.0000
LSE
14:30:01
71
4054.0000
LSE
14:30:01
50
4054.0000
LSE
14:30:01
66
4054.0000
LSE
14:30:01
58
4054.0000
LSE
14:30:01
11
4054.0000
LSE
14:30:01
208
4054.0000
LSE
14:30:01
131
4054.0000
LSE
14:30:01
403
4054.0000
LSE
14:30:01
417
4054.0000
LSE
14:30:01
189
4054.0000
LSE
14:30:01
18
4052.5000
LSE
14:30:22
344
4052.5000
LSE
14:30:22
154
4052.5000
LSE
14:30:23
220
4052.5000
LSE
14:30:23
380
4054.0000
LSE
14:30:52
105
4056.5000
LSE
14:31:58
352
4056.5000
LSE
14:31:58
274
4056.5000
LSE
14:31:58
401
4060.5000
LSE
14:34:10
411
4060.5000
LSE
14:34:10
369
4059.5000
LSE
14:34:15
6
4059.5000
LSE
14:34:15
110
4059.5000
LSE
14:34:15
187
4059.5000
LSE
14:34:15
25
4059.5000
LSE
14:34:15
123
4059.5000
LSE
14:34:15
368
4059.5000
LSE
14:34:41
401
4059.5000
LSE
14:34:41
107
4061.0000
LSE
14:35:17
26
4061.0000
LSE
14:35:17
26
4061.0000
LSE
14:35:17
65
4061.0000
LSE
14:35:17
13
4061.0000
LSE
14:35:17
54
4061.0000
LSE
14:35:17
351
4061.0000
LSE
14:35:17
128
4061.0000
LSE
14:35:17
72
4064.5000
LSE
14:37:25
111
4064.5000
LSE
14:37:25
417
4066.0000
LSE
14:37:25
377
4066.0000
LSE
14:37:25
356
4064.5000
LSE
14:37:31
25
4064.5000
LSE
14:37:31
205
4064.5000
LSE
14:37:31
367
4064.0000
LSE
14:37:39
398
4064.0000
LSE
14:37:39
188
4068.5000
LSE
14:40:03
387
4068.5000
LSE
14:40:14
213
4068.5000
LSE
14:40:14
351
4068.5000
LSE
14:40:14
155
4069.0000
LSE
14:40:49
200
4069.0000
LSE
14:40:49
276
4069.0000
LSE
14:41:00
71
4069.0000
LSE
14:41:00
80
4069.0000
LSE
14:41:00
374
4069.0000
LSE
14:41:00
221
4068.5000
LSE
14:41:01
134
4068.5000
LSE
14:41:50
72
4068.5000
LSE
14:41:50
150
4068.5000
LSE
14:41:50
359
4068.5000
LSE
14:41:50
145
4068.5000
LSE
14:41:50
346
4067.5000
LSE
14:42:01
422
4067.5000
LSE
14:43:46
387
4067.5000
LSE
14:43:46
320
4066.5000
LSE
14:44:26
84
4066.5000
LSE
14:44:26
362
4066.5000
LSE
14:44:26
358
4066.5000
LSE
14:45:52
176
4066.5000
LSE
14:45:52
245
4066.5000
LSE
14:45:52
37
4070.5000
LSE
14:48:32
366
4070.5000
LSE
14:48:32
24
4070.5000
LSE
14:48:32
364
4070.5000
LSE
14:48:32
380
4071.0000
LSE
14:49:23
383
4071.0000
LSE
14:49:23
94
4070.0000
LSE
14:49:26
360
4070.0000
LSE
14:49:26
193
4070.0000
LSE
14:49:26
77
4070.0000
LSE
14:49:26
100
4069.5000
LSE
14:49:40
186
4070.0000
LSE
14:49:40
200
4070.0000
LSE
14:49:40
136
4069.5000
LSE
14:49:43
17
4069.5000
LSE
14:49:45
100
4069.5000
LSE
14:49:45
162
4066.5000
LSE
14:50:36
100
4066.5000
LSE
14:50:36
82
4066.5000
LSE
14:51:16
426
4066.5000
LSE
14:51:16
14
4066.0000
LSE
14:51:19
327
4066.0000
LSE
14:51:19
389
4065.0000
LSE
14:52:43
296
4065.0000
LSE
14:52:43
61
4065.0000
LSE
14:52:43
401
4068.0000
LSE
14:53:55
385
4068.0000
LSE
14:53:55
421
4067.5000
LSE
14:54:18
279
4067.5000
LSE
14:54:18
146
4067.5000
LSE
14:54:18
2
4067.5000
LSE
14:54:49
381
4067.5000
LSE
14:54:49
188
4067.5000
LSE
14:54:49
235
4067.5000
LSE
14:54:49
370
4067.0000
LSE
14:55:10
419
4067.0000
LSE
14:55:10
61
4066.5000
LSE
14:55:44
176
4066.5000
LSE
14:55:44
150
4066.5000
LSE
14:55:44
176
4066.5000
LSE
14:55:44
2
4066.5000
LSE
14:55:44
71
4066.5000
LSE
14:55:44
150
4066.5000
LSE
14:55:44
32
4063.5000
LSE
14:56:48
375
4063.5000
LSE
14:56:48
375
4063.0000
LSE
14:56:52
42
4063.0000
LSE
14:56:52
412
4061.5000
LSE
14:57:37
27
4061.0000
LSE
14:58:22
348
4061.5000
LSE
14:58:51
33
4061.5000
LSE
14:58:51
375
4061.5000
LSE
14:58:51
33
4061.5000
LSE
14:58:51
131
4061.5000
LSE
15:01:08
280
4061.5000
LSE
15:01:08
415
4061.5000
LSE
15:01:08
303
4060.5000
LSE
15:01:37
68
4060.5000
LSE
15:01:37
393
4059.5000
LSE
15:01:51
403
4058.5000
LSE
15:02:04
17
4058.5000
LSE
15:04:42
150
4058.5000
LSE
15:04:42
220
4058.5000
LSE
15:04:42
21
4058.5000
LSE
15:04:42
182
4058.5000
LSE
15:04:42
161
4058.5000
LSE
15:04:42
9
4057.0000
LSE
15:05:30
360
4057.0000
LSE
15:05:30
72
4057.0000
LSE
15:06:40
115
4057.0000
LSE
15:06:48
85
4057.0000
LSE
15:06:48
153
4057.0000
LSE
15:06:59
410
4057.5000
LSE
15:08:09
133
4060.5000
LSE
15:11:59
218
4060.5000
LSE
15:11:59
419
4060.5000
LSE
15:11:59
68
4059.5000
LSE
15:13:20
405
4059.5000
LSE
15:13:20
394
4058.0000
LSE
15:13:46
385
4059.0000
LSE
15:13:46
426
4057.5000
LSE
15:14:50
385
4056.5000
LSE
15:16:18
356
4056.0000
LSE
15:16:30
377
4055.5000
LSE
15:17:46
411
4055.5000
LSE
15:19:00
389
4054.0000
LSE
15:19:23
1
4054.0000
LSE
15:19:31
72
4053.0000
LSE
15:21:12
317
4053.0000
LSE
15:21:12
102
4053.0000
LSE
15:23:39
295
4053.0000
LSE
15:23:39
80
4052.5000
LSE
15:25:12
166
4052.5000
LSE
15:25:12
63
4052.5000
LSE
15:25:12
116
4052.5000
LSE
15:25:12
363
4052.5000
LSE
15:25:12
417
4051.5000
LSE
15:25:44
100
4048.5000
LSE
15:26:31
91
4048.5000
LSE
15:26:31
171
4048.5000
LSE
15:26:33
406
4048.5000
LSE
15:28:04
166
4050.5000
LSE
15:29:32
181
4050.5000
LSE
15:29:32
70
4050.0000
LSE
15:29:40
141
4050.0000
LSE
15:29:40
141
4050.0000
LSE
15:29:40
158
4049.5000
LSE
15:31:22
222
4049.5000
LSE
15:31:22
242
4048.0000
LSE
15:31:43
101
4048.0000
LSE
15:31:43
1
4048.0000
LSE
15:32:42
417
4048.0000
LSE
15:32:42
393
4046.5000
LSE
15:33:45
423
4048.5000
LSE
15:37:10
353
4050.0000
LSE
15:38:32
388
4050.0000
LSE
15:38:51
344
4049.5000
LSE
15:40:17
355
4049.5000
LSE
15:40:37
400
4049.5000
LSE
15:41:58
419
4050.5000
LSE
15:45:14
356
4050.5000
LSE
15:45:14
41
4052.5000
LSE
15:46:28
150
4052.5000
LSE
15:46:28
71
4052.5000
LSE
15:46:28
50
4052.5000
LSE
15:46:28
50
4052.5000
LSE
15:46:28
343
4052.5000
LSE
15:46:28
356
4051.5000
LSE
15:47:00
422
4052.0000
LSE
15:49:17
385
4051.5000
LSE
15:49:59
378
4052.0000
LSE
15:49:59
47
4052.5000
LSE
15:51:41
330
4052.5000
LSE
15:51:41
393
4050.5000
LSE
15:52:12
366
4051.0000
LSE
15:53:28
379
4049.0000
LSE
15:54:47
442
4049.5000
LSE
15:56:19
373
4050.0000
LSE
15:57:01
250
4050.0000
LSE
15:59:02
263
4050.0000
LSE
15:59:04
127
4050.0000
LSE
15:59:04
123
4050.0000
LSE
15:59:04
43
4050.0000
LSE
16:00:00
360
4050.0000
LSE
16:00:00
354
4050.0000
LSE
16:00:00
2
4050.0000
LSE
16:00:00
404
4053.0000
LSE
16:02:24
210
4055.0000
LSE
16:03:33
137
4055.0000
LSE
16:03:33
229
4055.0000
LSE
16:03:33
387
4054.5000
LSE
16:04:57
219
4057.0000
LSE
16:07:38
202
4057.0000
LSE
16:07:38
4
4057.5000
LSE
16:08:14
48
4060.0000
LSE
16:09:13
466
4060.0000
LSE
16:10:14
90
4060.0000
LSE
16:10:14
133
4060.0000
LSE
16:10:14
298
4060.0000
LSE
16:10:14
547
4061.0000
LSE
16:11:22
406
4061.5000
LSE
16:12:29
365
4061.0000
LSE
16:13:02
381
4060.5000
LSE
16:13:43
235
4062.5000
LSE
16:16:30
21
4062.5000
LSE
16:16:30
328
4062.5000
LSE
16:16:30
16
4062.5000
LSE
16:16:30
188
4062.0000
LSE
16:16:31
35
4062.0000
LSE
16:16:31
101
4062.0000
LSE
16:17:04
269
4062.0000
LSE
16:17:04
122
4062.0000
LSE
16:17:04
100
4061.0000
LSE
16:17:20
192
4061.0000
LSE
16:17:20
30
4061.0000
LSE
16:17:20
23
4061.0000
LSE
16:17:22
62
4060.0000
LSE
16:18:43
305
4060.0000
LSE
16:18:43
177
4060.0000
LSE
16:18:54
167
4060.0000
LSE
16:18:54
389
4059.0000
LSE
16:19:54
10
4062.0000
LSE
16:22:04
104
4062.5000
LSE
16:22:09
141
4062.5000
LSE
16:22:09
22
4062.5000
LSE
16:22:09
198
4062.5000
LSE
16:22:09
369
4062.5000
LSE
16:22:09
300
4063.5000
LSE
16:22:49
39
4063.5000
LSE
16:22:49
62
4063.5000
LSE
16:22:49
380
4063.5000
LSE
16:23:45
362
4063.5000
LSE
16:23:51
419
4062.0000
LSE
16:23:53
268
4059.5000
LSE
16:25:17
150
4059.5000
LSE
16:25:17
410
4059.5000
LSE
16:25:17
396
4061.5000
LSE
16:26:38
385
4062.0000
LSE
16:27:02
378
4062.0000
LSE
16:27:32
50
4062.0000
LSE
16:27:32
151
4062.0000
LSE
16:27:32
72
4062.0000
LSE
16:27:32
50
4062.0000
LSE
16:27:32
388
4062.0000
LSE
16:27:32
121
4062.5000
LSE
16:28:12
468
4062.5000
LSE
16:28:12
76
4064.0000
LSE
16:28:43
200
4064.0000
LSE
16:28:43
84
4064.0000
LSE
16:28:43
68
4064.0000
LSE
16:28:43
352
4026.0000
Turquoise
09:15:03
31
4026.0000
Turquoise
09:15:03
445
4023.0000
Turquoise
09:24:21
416
4022.5000
Turquoise
09:33:27
14
4022.5000
Turquoise
09:33:27
176
4022.5000
Turquoise
09:43:55
275
4022.5000
Turquoise
09:44:11
111
4022.0000
Turquoise
09:52:05
335
4022.0000
Turquoise
09:52:05
426
4020.0000
Turquoise
10:04:37
400
4029.5000
Turquoise
10:17:14
111
4028.0000
Turquoise
10:26:27
267
4028.0000
Turquoise
10:26:27
128
4030.0000
Turquoise
10:35:38
57
4030.0000
Turquoise
10:38:39
248
4030.0000
Turquoise
10:38:39
413
4025.5000
Turquoise
10:51:13
391
4027.0000
Turquoise
11:01:16
454
4025.5000
Turquoise
11:10:05
415
4024.5000
Turquoise
11:21:38
63
4024.5000
Turquoise
11:34:51
30
4024.5000
Turquoise
11:34:51
358
4024.5000
Turquoise
11:34:51
429
4031.5000
Turquoise
11:47:42
376
4033.0000
Turquoise
12:01:49
393
4029.5000
Turquoise
12:10:32
429
4035.5000
Turquoise
12:22:26
457
4031.5000
Turquoise
12:39:17
396
4029.5000
Turquoise
12:48:13
8
4029.5000
Turquoise
12:48:13
374
4032.0000
Turquoise
13:03:01
375
4033.5000
Turquoise
13:11:29
454
4036.5000
Turquoise
13:23:23
319
4040.5000
Turquoise
13:33:59
33
4040.5000
Turquoise
13:33:59
42
4040.5000
Turquoise
13:33:59
24
4043.5000
Turquoise
13:48:57
149
4043.5000
Turquoise
13:48:57
204
4043.5000
Turquoise
13:48:57
84
4046.5000
Turquoise
13:56:49
183
4046.5000
Turquoise
13:56:49
31
4046.5000
Turquoise
13:56:49
145
4046.5000
Turquoise
13:56:49
382
4049.0000
Turquoise
14:01:59
21
4047.5000
Turquoise
14:10:16
83
4047.5000
Turquoise
14:10:16
128
4047.5000
Turquoise
14:10:16
197
4047.5000
Turquoise
14:10:18
6
4047.5000
Turquoise
14:10:18
460
4050.5000
Turquoise
14:20:54
441
4054.0000
Turquoise
14:30:01
384
4060.5000
Turquoise
14:34:10
396
4061.0000
Turquoise
14:35:17
345
4068.5000
Turquoise
14:40:14
54
4068.5000
Turquoise
14:40:14
440
4066.5000
Turquoise
14:43:52
412
4071.0000
Turquoise
14:49:23
33
4067.5000
Turquoise
14:53:55
32
4067.5000
Turquoise
14:53:55
80
4067.5000
Turquoise
14:53:55
16
4067.5000
Turquoise
14:53:55
232
4067.5000
Turquoise
14:53:55
11
4067.5000
Turquoise
14:54:18
417
4061.5000
Turquoise
15:01:08
434
4058.0000
Turquoise
15:04:02
422
4060.5000
Turquoise
15:11:59
405
4056.0000
Turquoise
15:15:09
181
4053.0000
Turquoise
15:21:11
257
4053.0000
Turquoise
15:21:12
401
4049.0000
Turquoise
15:25:59
298
4049.0000
Turquoise
15:31:41
100
4049.0000
Turquoise
15:31:41
423
4048.5000
Turquoise
15:37:10
383
4050.5000
Turquoise
15:45:14
374
4051.5000
Turquoise
15:47:44
1
4051.5000
Turquoise
15:47:45
371
4052.0000
Turquoise
15:53:18
434
4050.5000
Turquoise
15:58:11
376
4053.0000
Turquoise
16:02:24
377
4055.0000
Turquoise
16:06:31
224
4061.5000
Turquoise
16:12:30
232
4061.5000
Turquoise
16:12:30
453
4062.0000
Turquoise
16:17:04
1
4062.0000
Turquoise
16:17:20
100
4064.0000
Turquoise
16:22:49
131
4064.0000
Turquoise
16:22:49
436
4063.5000
Turquoise
16:23:51
384
4062.0000
Turquoise
16:27:02
165
4062.0000
Turquoise
16:27:32
110
4062.0000
Turquoise
16:27:32
136
4062.0000
Turquoise
16:27:32
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.ENDPOSZZGZRVVRGMZM
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