REG - Unilever PLC - Transaction in Own Shares
27 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:
27 August 2021
Number of ordinary shares purchased:
273,755
Highest price paid per share:
GBp 4,070.5000
Lowest price paid per share:
GBp 4,046.5000
Volume weighted average price paid per share:
GBp 4,057.8612
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 33,665,436 of its ordinary shares in treasury and has 2,595,578,336 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,057.3529
250,000
BATS
4,063.2377
11,704
Chi-X
4,062.9537
8,641
Turquoise
4,063.7733
3,410
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
294
4,060.50
BATE
08:12:21
87
4,060.50
BATE
08:12:21
87
4,060.50
BATE
08:12:21
368
4,061.00
BATE
08:12:21
30
4,061.00
BATE
08:12:21
13
4,061.00
BATE
08:12:21
273
4,060.50
BATE
08:12:21
450
4,061.00
BATE
08:12:21
127
4,060.50
BATE
08:12:21
22
4,056.50
BATE
08:13:29
189
4,056.50
BATE
08:13:29
140
4,056.50
BATE
08:13:29
51
4,056.50
BATE
08:13:29
31
4,056.50
BATE
08:13:29
41
4,058.50
BATE
08:14:40
34
4,058.50
BATE
08:14:40
169
4,058.50
BATE
08:14:40
176
4,058.50
BATE
08:15:03
130
4,061.50
BATE
08:16:50
162
4,061.50
BATE
08:17:04
286
4,061.50
BATE
08:17:05
104
4,058.50
BATE
08:18:35
20
4,058.50
BATE
08:18:35
250
4,058.50
BATE
08:18:35
65
4,058.50
BATE
08:18:35
384
4,061.50
BATE
08:21:02
72
4,060.00
BATE
08:22:50
28
4,060.00
BATE
08:22:50
1
4,061.00
BATE
08:22:50
167
4,061.00
BATE
08:22:50
250
4,061.00
BATE
08:22:50
200
4,061.00
BATE
08:25:35
236
4,061.00
BATE
08:25:35
61
4,063.50
BATE
08:27:07
164
4,063.50
BATE
08:27:07
100
4,063.50
BATE
08:27:07
54
4,063.50
BATE
08:27:07
103
4,066.50
BATE
08:30:06
349
4,066.50
BATE
08:30:06
146
4,066.00
BATE
08:30:24
21
4,066.00
BATE
08:30:24
280
4,066.00
BATE
08:30:24
226
4,063.50
BATE
08:31:24
122
4,063.50
BATE
08:31:24
87
4,063.50
BATE
08:31:24
280
4,064.50
BATE
08:34:07
41
4,064.50
BATE
08:34:07
137
4,064.50
BATE
08:34:07
455
4,064.00
BATE
08:37:16
168
4,063.00
BATE
08:37:59
242
4063.0000
BATE
08:37:59
145
4065.0000
BATE
08:41:21
300
4065.0000
BATE
08:41:21
344
4064.5000
BATE
08:43:13
55
4064.5000
BATE
08:43:13
161
4061.5000
BATE
08:45:09
65
4061.5000
BATE
08:45:09
12
4061.5000
BATE
08:45:09
185
4061.5000
BATE
08:45:09
211
4066.0000
BATE
08:49:14
216
4066.0000
BATE
08:49:14
419
4068.5000
BATE
08:51:59
437
4068.0000
BATE
08:54:42
6
4068.5000
BATE
08:56:56
94
4068.5000
BATE
08:56:56
274
4068.5000
BATE
08:56:56
26
4068.5000
BATE
08:56:56
69
4068.0000
BATE
08:59:25
98
4068.0000
BATE
08:59:25
21
4068.0000
BATE
08:59:25
24
4068.0000
BATE
08:59:25
33
4068.0000
BATE
08:59:25
140
4068.0000
BATE
08:59:25
20
4067.0000
BATE
09:01:23
20
4067.0000
BATE
09:01:23
185
4067.0000
BATE
09:01:23
150
4067.0000
BATE
09:01:23
21
4067.0000
BATE
09:01:23
395
4053.0000
CHIX
08:09:03
19
4058.5000
CHIX
08:11:04
453
4061.5000
CHIX
08:12:20
121
4060.0000
CHIX
08:12:21
289
4060.0000
CHIX
08:12:21
211
4056.5000
CHIX
08:13:29
39
4056.5000
CHIX
08:13:29
233
4058.5000
CHIX
08:14:40
100
4058.5000
CHIX
08:14:49
80
4058.5000
CHIX
08:14:59
12
4058.5000
CHIX
08:15:03
424
4061.5000
CHIX
08:17:05
238
4059.0000
CHIX
08:18:33
175
4059.0000
CHIX
08:18:33
311
4061.5000
CHIX
08:21:02
128
4061.5000
CHIX
08:21:02
25
4060.5000
CHIX
08:22:50
75
4060.5000
CHIX
08:22:50
250
4060.5000
CHIX
08:22:50
66
4060.5000
CHIX
08:22:50
334
4063.5000
CHIX
08:27:07
41
4063.5000
CHIX
08:27:07
411
4066.5000
CHIX
08:30:06
174
4064.5000
CHIX
08:30:47
131
4064.5000
CHIX
08:30:47
73
4064.5000
CHIX
08:30:47
41
4064.5000
CHIX
08:30:47
216
4064.5000
CHIX
08:34:07
188
4064.5000
CHIX
08:34:07
385
4064.0000
CHIX
08:37:16
147
4065.0000
CHIX
08:41:21
227
4065.0000
CHIX
08:41:21
90
4063.5000
CHIX
08:43:31
101
4063.5000
CHIX
08:43:31
90
4063.5000
CHIX
08:43:31
180
4063.5000
CHIX
08:43:31
462
4063.5000
CHIX
08:47:22
430
4068.5000
CHIX
08:51:59
30
4067.0000
CHIX
08:54:42
14
4068.5000
CHIX
08:55:20
50
4068.5000
CHIX
08:55:20
300
4068.5000
CHIX
08:55:20
50
4068.5000
CHIX
08:55:20
452
4069.0000
CHIX
08:58:44
220
4066.0000
CHIX
09:02:10
160
4066.0000
CHIX
09:02:10
350
4059.0000
LSE
08:10:55
408
4059.0000
LSE
08:11:00
346
4061.0000
LSE
08:12:20
670
4061.0000
LSE
08:12:20
232
4060.0000
LSE
08:12:21
3
4060.0000
LSE
08:12:21
94
4060.0000
LSE
08:12:21
160
4060.0000
LSE
08:12:21
160
4060.0000
LSE
08:12:21
503
4060.0000
LSE
08:12:21
368
4059.0000
LSE
08:12:42
409
4058.0000
LSE
08:13:00
416
4057.5000
LSE
08:13:28
48
4058.5000
LSE
08:14:40
247
4058.5000
LSE
08:14:40
48
4058.5000
LSE
08:14:40
470
4061.5000
LSE
08:16:50
172
4061.5000
LSE
08:16:50
393
4061.5000
LSE
08:17:05
491
4061.5000
LSE
08:17:05
412
4061.0000
LSE
08:17:16
125
4061.0000
LSE
08:17:41
249
4061.0000
LSE
08:17:41
181
4059.5000
LSE
08:18:05
183
4059.5000
LSE
08:18:05
397
4059.0000
LSE
08:18:32
41
4057.5000
LSE
08:18:35
16
4057.5000
LSE
08:18:47
306
4057.5000
LSE
08:18:47
405
4057.0000
LSE
08:19:31
161
4055.5000
LSE
08:19:46
399
4061.0000
LSE
08:22:00
114
4061.0000
LSE
08:22:00
134
4061.0000
LSE
08:22:00
155
4061.0000
LSE
08:22:00
373
4061.5000
LSE
08:22:49
1
4061.5000
LSE
08:22:49
396
4060.5000
LSE
08:22:50
1
4060.5000
LSE
08:22:50
413
4060.5000
LSE
08:22:50
369
4061.0000
LSE
08:25:35
402
4063.0000
LSE
08:27:07
190
4063.5000
LSE
08:27:39
21
4063.5000
LSE
08:27:39
152
4063.5000
LSE
08:27:39
343
4066.5000
LSE
08:30:06
172
4066.0000
LSE
08:30:24
180
4065.5000
LSE
08:30:24
366
4066.5000
LSE
08:30:24
314
4065.0000
LSE
08:30:46
23
4065.0000
LSE
08:30:46
406
4063.0000
LSE
08:31:38
350
4064.0000
LSE
08:34:07
356
4065.0000
LSE
08:34:07
393
4064.0000
LSE
08:35:07
406
4064.0000
LSE
08:37:16
404
4062.0000
LSE
08:38:00
45
4060.0000
LSE
08:38:30
353
4059.5000
LSE
08:38:32
351
4065.0000
LSE
08:41:21
137
4065.0000
LSE
08:41:21
230
4065.0000
LSE
08:41:21
293
4065.0000
LSE
08:41:21
90
4065.0000
LSE
08:41:21
395
4065.5000
LSE
08:42:01
388
4064.5000
LSE
08:43:13
141
4063.0000
LSE
08:44:39
255
4063.0000
LSE
08:44:39
403
4062.5000
LSE
08:44:45
299
4064.5000
LSE
08:45:44
46
4064.5000
LSE
08:45:44
385
4064.0000
LSE
08:45:46
718
4064.0000
LSE
08:45:46
358
4064.0000
LSE
08:46:03
337
4063.5000
LSE
08:46:21
505
4063.5000
LSE
08:47:22
374
4066.0000
LSE
08:49:14
416
4066.0000
LSE
08:49:14
170
4068.5000
LSE
08:51:59
50
4068.0000
LSE
08:51:59
150
4068.0000
LSE
08:51:59
71
4068.0000
LSE
08:51:59
50
4068.5000
LSE
08:51:59
71
4068.5000
LSE
08:51:59
40
4068.5000
LSE
08:51:59
50
4068.0000
LSE
08:51:59
375
4068.5000
LSE
08:51:59
396
4068.5000
LSE
08:51:59
364
4067.5000
LSE
08:52:30
393
4066.5000
LSE
08:52:46
90
4067.0000
LSE
08:54:42
398
4068.0000
LSE
08:54:42
90
4067.5000
LSE
08:55:20
411
4068.0000
LSE
08:55:43
17
4068.5000
LSE
08:56:56
185
4068.5000
LSE
08:56:56
101
4068.5000
LSE
08:56:56
108
4068.5000
LSE
08:56:56
413
4069.0000
LSE
08:58:44
399
4068.5000
LSE
08:59:25
239
4067.0000
LSE
09:01:23
56
4067.0000
LSE
09:01:23
111
4067.0000
LSE
09:01:23
393
4066.5000
LSE
09:02:10
23
4066.5000
LSE
09:02:10
139
4066.0000
LSE
09:02:34
39
4066.0000
LSE
09:02:34
72
4066.0000
LSE
09:02:34
50
4066.0000
LSE
09:03:46
50
4066.0000
LSE
09:03:46
72
4066.0000
LSE
09:03:46
36
4066.0000
LSE
09:03:46
167
4066.0000
LSE
09:03:46
39
4066.0000
LSE
09:03:46
50
4066.0000
LSE
09:03:46
150
4066.0000
LSE
09:03:46
160
4066.0000
LSE
09:03:46
72
4066.0000
LSE
09:03:46
20
4066.0000
LSE
09:03:46
145
4066.0000
LSE
09:03:46
358
4066.0000
LSE
09:03:46
354
4066.0000
LSE
09:03:46
11
4066.0000
LSE
09:03:46
353
4065.0000
LSE
09:05:08
364
4064.0000
LSE
09:05:21
210
4065.5000
LSE
09:05:54
439
4065.0000
LSE
09:06:16
90
4064.5000
LSE
09:06:21
50
4064.0000
LSE
09:06:43
150
4064.0000
LSE
09:06:43
50
4064.0000
LSE
09:06:43
71
4064.0000
LSE
09:06:43
6
4064.0000
LSE
09:06:43
50
4064.0000
LSE
09:06:43
319
4064.5000
LSE
09:06:43
203
4063.0000
LSE
09:08:18
176
4063.0000
LSE
09:08:18
220
4068.5000
LSE
09:11:53
185
4068.5000
LSE
09:11:53
387
4070.5000
LSE
09:13:14
411
4069.5000
LSE
09:13:15
347
4070.0000
LSE
09:13:15
352
4068.0000
LSE
09:14:21
360
4068.5000
LSE
09:17:48
169
4068.5000
LSE
09:18:16
207
4068.5000
LSE
09:18:16
342
4067.5000
LSE
09:18:28
81
4068.5000
LSE
09:20:42
269
4068.5000
LSE
09:20:42
262
4068.0000
LSE
09:22:50
140
4068.0000
LSE
09:22:50
340
4067.0000
LSE
09:25:13
384
4066.0000
LSE
09:26:05
50
4066.5000
LSE
09:30:16
90
4066.5000
LSE
09:30:16
4
4066.5000
LSE
09:30:16
349
4067.0000
LSE
09:30:16
366
4067.0000
LSE
09:30:16
86
4066.5000
LSE
09:30:17
60
4066.5000
LSE
09:30:17
50
4069.0000
LSE
09:34:25
71
4069.0000
LSE
09:34:25
163
4069.0000
LSE
09:34:25
50
4069.0000
LSE
09:34:25
34
4069.5000
LSE
09:34:25
50
4069.5000
LSE
09:34:25
50
4069.5000
LSE
09:34:25
71
4069.5000
LSE
09:34:25
149
4069.5000
LSE
09:34:25
382
4069.5000
LSE
09:34:25
380
4069.0000
LSE
09:36:10
3
4069.5000
LSE
09:39:33
411
4069.5000
LSE
09:39:33
28
4068.5000
LSE
09:39:45
316
4068.5000
LSE
09:39:45
28
4068.5000
LSE
09:39:45
50
4067.0000
LSE
09:40:06
50
4067.0000
LSE
09:40:06
72
4067.0000
LSE
09:40:06
124
4069.0000
LSE
09:44:41
71
4069.0000
LSE
09:44:41
50
4069.0000
LSE
09:44:41
150
4069.0000
LSE
09:44:41
2
4069.0000
LSE
09:44:41
180
4069.0000
LSE
09:44:41
71
4069.0000
LSE
09:44:41
50
4069.0000
LSE
09:44:41
62
4068.5000
LSE
09:44:41
431
4069.0000
LSE
09:44:41
151
4065.5000
LSE
09:46:23
250
4065.5000
LSE
09:46:23
143
4064.5000
LSE
09:47:53
239
4064.5000
LSE
09:47:53
36
4067.0000
LSE
09:50:04
170
4066.5000
LSE
09:50:04
150
4067.0000
LSE
09:50:04
336
4067.0000
LSE
09:50:04
400
4065.5000
LSE
09:52:23
13
4065.5000
LSE
09:52:23
369
4064.0000
LSE
09:54:01
165
4063.5000
LSE
09:57:02
210
4063.0000
LSE
09:57:02
387
4063.5000
LSE
09:57:02
401
4062.5000
LSE
09:58:43
14
4063.5000
LSE
10:03:32
358
4064.0000
LSE
10:03:32
341
4064.0000
LSE
10:03:32
170
4063.5000
LSE
10:04:32
50
4063.5000
LSE
10:04:32
50
4063.5000
LSE
10:04:32
73
4063.5000
LSE
10:04:32
50
4063.5000
LSE
10:04:32
406
4063.5000
LSE
10:04:32
50
4063.0000
LSE
10:04:47
50
4063.0000
LSE
10:04:47
190
4063.0000
LSE
10:04:47
50
4063.0000
LSE
10:04:47
19
4063.0000
LSE
10:04:47
336
4065.0000
LSE
10:09:23
136
4064.5000
LSE
10:10:26
277
4064.5000
LSE
10:10:26
395
4064.0000
LSE
10:10:58
150
4064.0000
LSE
10:13:44
50
4064.0000
LSE
10:13:44
45
4064.0000
LSE
10:13:44
50
4064.0000
LSE
10:13:44
50
4064.0000
LSE
10:13:44
350
4064.5000
LSE
10:13:44
338
4062.0000
LSE
10:15:02
50
4063.0000
LSE
10:18:12
210
4063.0000
LSE
10:18:12
46
4063.0000
LSE
10:18:12
50
4063.0000
LSE
10:18:12
337
4063.0000
LSE
10:18:12
374
4063.0000
LSE
10:18:12
389
4061.0000
LSE
10:20:02
360
4061.0000
LSE
10:21:07
343
4061.0000
LSE
10:22:42
243
4060.0000
LSE
10:25:05
157
4060.0000
LSE
10:25:05
160
4058.0000
LSE
10:25:43
140
4058.0000
LSE
10:25:43
50
4058.0000
LSE
10:25:43
6
4058.0000
LSE
10:25:43
367
4059.5000
LSE
10:28:12
387
4059.0000
LSE
10:28:31
382
4059.5000
LSE
10:30:47
50
4060.5000
LSE
10:32:01
50
4060.5000
LSE
10:32:01
13
4060.5000
LSE
10:32:01
50
4060.5000
LSE
10:32:01
200
4060.5000
LSE
10:32:01
386
4060.5000
LSE
10:32:01
360
4059.0000
LSE
10:35:10
125
4059.5000
LSE
10:37:20
237
4059.5000
LSE
10:37:20
114
4059.5000
LSE
10:40:13
274
4059.5000
LSE
10:40:13
446
4061.5000
LSE
10:43:29
502
4061.0000
LSE
10:43:40
357
4060.5000
LSE
10:44:08
347
4061.5000
LSE
10:45:09
6
4059.5000
LSE
10:45:52
331
4059.5000
LSE
10:46:03
7
4058.5000
LSE
10:49:04
50
4058.5000
LSE
10:49:04
317
4058.5000
LSE
10:49:04
361
4059.0000
LSE
10:49:04
342
4059.5000
LSE
10:53:02
88
4060.0000
LSE
10:53:47
268
4060.0000
LSE
10:53:47
377
4060.0000
LSE
10:54:14
348
4060.0000
LSE
10:54:14
373
4059.5000
LSE
10:56:05
367
4060.0000
LSE
10:56:55
348
4059.0000
LSE
10:58:12
74
4059.5000
LSE
11:00:30
130
4059.5000
LSE
11:00:30
213
4059.5000
LSE
11:00:30
98
4059.5000
LSE
11:02:27
307
4059.5000
LSE
11:02:27
482
4060.0000
LSE
11:02:27
19
4059.5000
LSE
11:02:43
396
4059.5000
LSE
11:02:43
368
4059.5000
LSE
11:04:43
350
4059.0000
LSE
11:08:28
363
4061.0000
LSE
11:11:40
351
4061.0000
LSE
11:11:40
378
4061.0000
LSE
11:14:47
50
4061.0000
LSE
11:14:47
50
4061.0000
LSE
11:14:47
50
4061.0000
LSE
11:14:47
150
4061.0000
LSE
11:14:47
39
4061.0000
LSE
11:14:47
410
4061.0000
LSE
11:14:47
350
4059.0000
LSE
11:15:52
328
4060.0000
LSE
11:19:42
85
4060.0000
LSE
11:19:42
411
4059.5000
LSE
11:20:19
408
4060.5000
LSE
11:22:04
390
4060.0000
LSE
11:23:06
412
4059.0000
LSE
11:25:17
100
4057.5000
LSE
11:25:54
83
4057.5000
LSE
11:25:54
376
4059.5000
LSE
11:27:49
356
4060.0000
LSE
11:30:04
404
4060.0000
LSE
11:30:04
340
4060.5000
LSE
11:32:13
405
4060.0000
LSE
11:32:40
354
4061.0000
LSE
11:34:02
34
4060.5000
LSE
11:34:35
442
4061.5000
LSE
11:36:51
387
4061.0000
LSE
11:37:03
48
4061.0000
LSE
11:37:03
355
4060.5000
LSE
11:38:49
415
4063.0000
LSE
11:40:40
362
4062.0000
LSE
11:40:58
430
4062.5000
LSE
11:40:58
213
4061.5000
LSE
11:41:11
284
4061.5000
LSE
11:41:11
37
4061.5000
LSE
11:41:11
415
4061.0000
LSE
11:41:16
57
4061.0000
LSE
11:45:21
50
4061.0000
LSE
11:45:21
50
4061.0000
LSE
11:45:21
50
4061.0000
LSE
11:45:21
170
4061.0000
LSE
11:45:21
366
4061.0000
LSE
11:45:21
229
4058.5000
LSE
11:46:50
391
4059.0000
LSE
11:46:50
377
4060.0000
LSE
11:46:50
30
4058.5000
LSE
11:46:56
27
4058.5000
LSE
11:47:16
34
4058.5000
LSE
11:47:16
62
4062.5000
LSE
11:51:07
150
4062.5000
LSE
11:51:07
160
4062.5000
LSE
11:51:07
607
4063.0000
LSE
11:51:07
345
4062.0000
LSE
11:51:44
118
4062.0000
LSE
11:51:44
393
4061.5000
LSE
11:53:22
370
4061.0000
LSE
11:55:46
361
4060.5000
LSE
11:55:47
26
4060.5000
LSE
11:55:47
152
4060.0000
LSE
11:56:18
197
4060.0000
LSE
11:56:18
200
4059.5000
LSE
11:56:30
132
4059.5000
LSE
11:56:44
7
4059.5000
LSE
11:56:49
380
4057.0000
LSE
11:58:40
91
4057.0000
LSE
12:00:09
150
4057.0000
LSE
12:00:09
160
4057.0000
LSE
12:00:09
389
4057.0000
LSE
12:00:09
392
4057.0000
LSE
12:00:09
11
4057.0000
LSE
12:00:09
416
4058.0000
LSE
12:01:34
40
4057.5000
LSE
12:03:31
435
4057.5000
LSE
12:03:31
230
4058.5000
LSE
12:05:10
74
4058.5000
LSE
12:05:10
86
4058.5000
LSE
12:05:10
71
4058.5000
LSE
12:05:10
109
4058.5000
LSE
12:05:10
317
4058.0000
LSE
12:06:16
45
4058.0000
LSE
12:06:16
411
4058.0000
LSE
12:06:16
363
4059.0000
LSE
12:07:54
348
4058.0000
LSE
12:09:10
84
4057.0000
LSE
12:09:20
49
4057.0000
LSE
12:09:20
255
4057.0000
LSE
12:09:20
127
4057.0000
LSE
12:10:53
120
4058.0000
LSE
12:12:36
549
4057.5000
LSE
12:13:05
275
4056.5000
LSE
12:13:52
260
4056.5000
LSE
12:13:52
186
4058.5000
LSE
12:15:46
576
4058.5000
LSE
12:16:08
366
4058.0000
LSE
12:16:28
361
4058.0000
LSE
12:17:52
369
4058.0000
LSE
12:18:02
391
4057.5000
LSE
12:18:27
172
4057.5000
LSE
12:19:41
195
4057.5000
LSE
12:19:41
349
4057.0000
LSE
12:20:15
341
4057.0000
LSE
12:21:54
335
4056.5000
LSE
12:22:05
54
4056.5000
LSE
12:22:05
349
4056.5000
LSE
12:25:09
408
4057.5000
LSE
12:26:48
50
4057.5000
LSE
12:27:18
50
4057.5000
LSE
12:27:18
50
4057.5000
LSE
12:27:18
150
4057.5000
LSE
12:27:18
397
4057.5000
LSE
12:27:18
352
4057.0000
LSE
12:27:39
3
4057.0000
LSE
12:27:39
352
4057.0000
LSE
12:31:30
77
4056.5000
LSE
12:32:03
261
4056.5000
LSE
12:32:03
71
4056.0000
LSE
12:34:13
395
4056.5000
LSE
12:34:13
402
4057.5000
LSE
12:34:58
378
4057.5000
LSE
12:35:26
381
4057.0000
LSE
12:36:10
70
4055.0000
LSE
12:38:01
272
4055.0000
LSE
12:38:01
216
4054.0000
LSE
12:39:57
363
4054.5000
LSE
12:39:57
122
4054.0000
LSE
12:40:01
90
4053.0000
LSE
12:41:22
61
4053.0000
LSE
12:41:22
244
4053.0000
LSE
12:41:22
92
4053.0000
LSE
12:43:06
139
4053.0000
LSE
12:43:06
145
4053.0000
LSE
12:43:06
238
4051.5000
LSE
12:45:54
173
4051.5000
LSE
12:45:54
336
4050.5000
LSE
12:46:29
50
4053.5000
LSE
12:48:28
50
4053.5000
LSE
12:48:28
150
4053.5000
LSE
12:48:28
50
4053.5000
LSE
12:48:28
405
4053.5000
LSE
12:48:28
362
4054.0000
LSE
12:48:40
81
4053.5000
LSE
12:49:05
279
4053.5000
LSE
12:49:05
408
4054.5000
LSE
12:49:57
160
4056.0000
LSE
12:51:10
383
4056.0000
LSE
12:51:53
128
4055.0000
LSE
12:52:10
275
4055.0000
LSE
12:52:10
50
4055.5000
LSE
12:54:04
50
4055.5000
LSE
12:54:04
50
4055.5000
LSE
12:54:04
50
4055.5000
LSE
12:54:04
150
4055.5000
LSE
12:54:04
417
4055.5000
LSE
12:54:04
403
4055.5000
LSE
12:55:03
127
4055.0000
LSE
12:57:30
50
4055.0000
LSE
12:57:30
50
4055.0000
LSE
12:57:30
50
4055.0000
LSE
12:57:30
180
4055.0000
LSE
12:57:30
27
4055.0000
LSE
12:57:30
366
4055.5000
LSE
12:57:30
371
4054.0000
LSE
12:58:33
351
4054.5000
LSE
12:58:33
373
4055.5000
LSE
12:59:36
50
4055.5000
LSE
13:00:03
50
4055.5000
LSE
13:00:03
409
4055.5000
LSE
13:00:03
376
4055.5000
LSE
13:00:55
210
4057.0000
LSE
13:03:41
449
4056.5000
LSE
13:03:47
460
4056.0000
LSE
13:04:01
388
4055.5000
LSE
13:04:10
305
4055.0000
LSE
13:06:35
96
4055.0000
LSE
13:06:35
390
4055.5000
LSE
13:07:24
406
4055.5000
LSE
13:08:07
414
4055.0000
LSE
13:08:34
365
4055.0000
LSE
13:08:34
175
4056.5000
LSE
13:13:18
75
4056.5000
LSE
13:13:18
230
4056.5000
LSE
13:13:18
68
4056.5000
LSE
13:13:41
68
4056.5000
LSE
13:13:41
227
4056.5000
LSE
13:13:41
373
4055.5000
LSE
13:14:50
413
4056.0000
LSE
13:14:50
361
4056.0000
LSE
13:14:50
361
4056.0000
LSE
13:16:34
37
4056.0000
LSE
13:16:34
399
4055.5000
LSE
13:16:39
194
4057.0000
LSE
13:19:36
62
4057.0000
LSE
13:20:34
78
4057.0000
LSE
13:20:34
208
4057.0000
LSE
13:20:34
542
4056.5000
LSE
13:20:44
83
4056.5000
LSE
13:20:47
372
4056.5000
LSE
13:20:47
176
4057.0000
LSE
13:21:52
148
4057.0000
LSE
13:21:52
52
4057.0000
LSE
13:21:52
144
4056.5000
LSE
13:22:07
94
4056.5000
LSE
13:22:07
49
4056.5000
LSE
13:22:07
362
4056.5000
LSE
13:22:07
105
4056.5000
LSE
13:22:11
221
4055.0000
LSE
13:23:32
110
4055.0000
LSE
13:23:32
62
4055.0000
LSE
13:23:32
354
4056.5000
LSE
13:26:37
379
4056.5000
LSE
13:26:37
153
4056.0000
LSE
13:26:52
230
4056.0000
LSE
13:26:52
348
4055.5000
LSE
13:26:55
179
4055.5000
LSE
13:27:18
103
4055.5000
LSE
13:27:18
125
4055.5000
LSE
13:27:18
3
4055.5000
LSE
13:27:18
410
4056.5000
LSE
13:29:00
386
4056.0000
LSE
13:29:42
354
4055.5000
LSE
13:29:51
354
4059.0000
LSE
13:32:18
607
4058.5000
LSE
13:32:19
377
4058.5000
LSE
13:32:35
417
4058.5000
LSE
13:32:54
349
4058.0000
LSE
13:33:09
30
4057.5000
LSE
13:33:24
50
4057.5000
LSE
13:33:24
316
4057.5000
LSE
13:33:24
361
4057.5000
LSE
13:33:24
350
4057.0000
LSE
13:34:42
358
4056.5000
LSE
13:34:51
160
4058.0000
LSE
13:37:06
50
4058.0000
LSE
13:37:06
335
4057.5000
LSE
13:37:08
335
4057.5000
LSE
13:37:08
168
4058.0000
LSE
13:37:08
150
4058.0000
LSE
13:38:29
50
4058.0000
LSE
13:38:29
41
4058.0000
LSE
13:38:29
50
4058.0000
LSE
13:38:29
50
4058.0000
LSE
13:38:29
130
4058.0000
LSE
13:38:29
161
4058.0000
LSE
13:38:29
204
4058.0000
LSE
13:38:29
336
4057.5000
LSE
13:38:44
53
4057.5000
LSE
13:38:44
28
4057.0000
LSE
13:39:26
50
4056.5000
LSE
13:39:26
316
4057.0000
LSE
13:39:26
360
4057.0000
LSE
13:39:26
496
4056.5000
LSE
13:42:27
384
4057.0000
LSE
13:42:27
432
4059.0000
LSE
13:44:31
406
4059.0000
LSE
13:44:31
4
4059.0000
LSE
13:44:31
351
4058.5000
LSE
13:44:53
62
4058.5000
LSE
13:44:53
150
4058.0000
LSE
13:45:01
90
4058.0000
LSE
13:45:01
50
4058.0000
LSE
13:45:01
230
4058.0000
LSE
13:45:01
190
4058.0000
LSE
13:45:01
212
4057.5000
LSE
13:45:33
90
4057.5000
LSE
13:45:33
54
4057.5000
LSE
13:45:33
230
4058.5000
LSE
13:48:07
24
4058.0000
LSE
13:48:36
311
4058.0000
LSE
13:48:36
367
4058.0000
LSE
13:48:36
414
4058.0000
LSE
13:48:36
194
4057.0000
LSE
13:48:53
195
4057.0000
LSE
13:48:53
352
4057.5000
LSE
13:48:53
343
4060.5000
LSE
13:50:54
622
4060.5000
LSE
13:50:54
366
4060.0000
LSE
13:51:01
316
4060.0000
LSE
13:51:01
30
4060.0000
LSE
13:51:01
362
4060.0000
LSE
13:51:01
108
4060.0000
LSE
13:51:41
180
4060.0000
LSE
13:51:41
50
4060.0000
LSE
13:51:41
50
4060.0000
LSE
13:51:41
384
4059.0000
LSE
13:54:12
145
4059.0000
LSE
13:55:19
139
4059.0000
LSE
13:55:19
377
4059.5000
LSE
13:55:19
103
4059.0000
LSE
13:55:41
103
4059.0000
LSE
13:55:41
304
4059.0000
LSE
13:55:41
395
4059.5000
LSE
13:57:23
10
4059.5000
LSE
13:57:23
200
4059.0000
LSE
13:58:20
170
4059.0000
LSE
13:58:20
499
4059.0000
LSE
13:58:20
410
4059.0000
LSE
13:59:05
375
4059.0000
LSE
13:59:56
362
4058.0000
LSE
14:00:05
199
4058.5000
LSE
14:00:48
208
4058.5000
LSE
14:00:48
345
4058.5000
LSE
14:02:55
505
4059.0000
LSE
14:03:38
108
4059.0000
LSE
14:03:38
50
4059.0000
LSE
14:05:05
50
4059.0000
LSE
14:05:05
150
4059.0000
LSE
14:05:05
71
4059.0000
LSE
14:05:05
94
4060.5000
LSE
14:06:46
170
4060.5000
LSE
14:06:46
78
4060.5000
LSE
14:06:46
503
4060.0000
LSE
14:06:46
221
4060.5000
LSE
14:06:46
136
4060.5000
LSE
14:06:46
448
4060.5000
LSE
14:07:42
683
4061.5000
LSE
14:09:49
205
4060.5000
LSE
14:10:00
150
4060.5000
LSE
14:10:00
61
4060.5000
LSE
14:10:00
500
4060.5000
LSE
14:10:00
357
4061.0000
LSE
14:11:47
35
4061.0000
LSE
14:11:47
89
4060.5000
LSE
14:11:51
261
4060.5000
LSE
14:11:51
33
4059.5000
LSE
14:12:24
250
4059.5000
LSE
14:12:24
52
4059.5000
LSE
14:12:25
121
4058.0000
LSE
14:13:39
271
4058.0000
LSE
14:13:39
15
4058.0000
LSE
14:13:39
265
4059.0000
LSE
14:14:36
141
4059.0000
LSE
14:14:36
8
4059.0000
LSE
14:14:36
173
4059.0000
LSE
14:14:36
187
4059.0000
LSE
14:14:36
380
4058.0000
LSE
14:15:30
351
4058.0000
LSE
14:17:49
358
4058.0000
LSE
14:18:42
105
4058.0000
LSE
14:19:16
115
4059.5000
LSE
14:20:02
219
4063.0000
LSE
14:21:16
184
4063.0000
LSE
14:21:33
359
4062.5000
LSE
14:21:36
371
4063.0000
LSE
14:21:36
150
4063.0000
LSE
14:21:36
284
4061.5000
LSE
14:22:00
19
4061.5000
LSE
14:22:00
408
4062.0000
LSE
14:22:00
175
4061.5000
LSE
14:23:03
85
4061.5000
LSE
14:23:03
58
4062.5000
LSE
14:23:54
331
4062.5000
LSE
14:23:54
263
4062.5000
LSE
14:24:16
117
4062.5000
LSE
14:24:16
341
4063.5000
LSE
14:25:46
48
4063.5000
LSE
14:25:47
405
4063.0000
LSE
14:25:52
186
4063.0000
LSE
14:25:52
89
4063.0000
LSE
14:25:52
89
4063.0000
LSE
14:25:52
318
4062.0000
LSE
14:27:50
150
4062.0000
LSE
14:27:50
336
4062.0000
LSE
14:27:50
437
4062.5000
LSE
14:28:38
18
4063.0000
LSE
14:30:09
358
4063.0000
LSE
14:30:09
196
4063.0000
LSE
14:30:09
205
4063.0000
LSE
14:30:09
397
4062.5000
LSE
14:30:11
295
4062.5000
LSE
14:30:24
266
4062.5000
LSE
14:30:25
106
4062.5000
LSE
14:30:25
106
4062.5000
LSE
14:30:26
180
4062.0000
LSE
14:30:28
171
4062.0000
LSE
14:30:28
398
4062.0000
LSE
14:30:46
15
4062.0000
LSE
14:30:49
380
4061.0000
LSE
14:30:59
349
4061.5000
LSE
14:30:59
58
4061.5000
LSE
14:30:59
70
4061.0000
LSE
14:31:39
190
4061.0000
LSE
14:31:39
150
4060.5000
LSE
14:31:39
93
4060.5000
LSE
14:31:39
150
4060.5000
LSE
14:31:39
170
4060.5000
LSE
14:31:39
378
4061.0000
LSE
14:31:39
350
4063.0000
LSE
14:33:02
357
4062.0000
LSE
14:33:21
370
4062.0000
LSE
14:33:21
150
4061.5000
LSE
14:33:21
378
4062.5000
LSE
14:33:21
411
4062.5000
LSE
14:33:21
349
4062.5000
LSE
14:33:21
250
4061.5000
LSE
14:33:41
105
4061.5000
LSE
14:33:41
202
4061.5000
LSE
14:33:41
64
4061.5000
LSE
14:33:41
83
4061.0000
LSE
14:34:18
312
4061.0000
LSE
14:34:18
225
4062.0000
LSE
14:35:06
175
4062.0000
LSE
14:35:06
394
4061.5000
LSE
14:35:23
400
4061.5000
LSE
14:35:23
36
4059.5000
LSE
14:35:38
307
4059.5000
LSE
14:35:38
73
4059.5000
LSE
14:35:38
372
4060.0000
LSE
14:35:38
395
4060.5000
LSE
14:35:38
96
4060.5000
LSE
14:35:38
400
4059.5000
LSE
14:37:14
485
4059.0000
LSE
14:37:36
412
4059.0000
LSE
14:38:19
407
4058.0000
LSE
14:38:32
54
4058.0000
LSE
14:38:32
38
4057.0000
LSE
14:39:07
354
4057.0000
LSE
14:39:07
858
4058.5000
LSE
14:40:40
218
4058.5000
LSE
14:41:05
597
4057.0000
LSE
14:41:35
531
4058.0000
LSE
14:41:35
606
4058.5000
LSE
14:42:46
150
4059.5000
LSE
14:43:59
50
4059.5000
LSE
14:44:06
150
4059.5000
LSE
14:44:06
230
4059.5000
LSE
14:44:06
298
4060.0000
LSE
14:44:25
61
4060.0000
LSE
14:44:25
207
4062.0000
LSE
14:45:04
160
4062.0000
LSE
14:45:04
365
4062.0000
LSE
14:45:04
364
4061.5000
LSE
14:45:23
334
4061.5000
LSE
14:45:23
421
4061.0000
LSE
14:45:26
192
4060.5000
LSE
14:45:27
183
4060.5000
LSE
14:45:27
404
4059.5000
LSE
14:45:38
245
4058.5000
LSE
14:45:56
146
4058.5000
LSE
14:45:56
351
4058.5000
LSE
14:46:26
412
4057.5000
LSE
14:46:47
51
4057.0000
LSE
14:46:50
50
4057.0000
LSE
14:46:50
292
4057.0000
LSE
14:47:00
411
4057.0000
LSE
14:48:19
486
4056.0000
LSE
14:48:28
97
4057.5000
LSE
14:49:19
65
4058.0000
LSE
14:49:32
150
4058.0000
LSE
14:49:32
425
4057.5000
LSE
14:49:36
50
4057.5000
LSE
14:49:36
75
4057.0000
LSE
14:49:39
316
4057.0000
LSE
14:49:39
414
4057.0000
LSE
14:50:21
387
4057.5000
LSE
14:50:21
304
4056.5000
LSE
14:50:39
36
4056.5000
LSE
14:50:39
205
4057.0000
LSE
14:51:08
191
4056.5000
LSE
14:51:10
129
4057.0000
LSE
14:51:10
181
4056.5000
LSE
14:51:14
355
4056.5000
LSE
14:51:39
11
4056.5000
LSE
14:51:39
359
4057.0000
LSE
14:52:30
340
4056.5000
LSE
14:52:42
336
4057.5000
LSE
14:53:27
387
4057.0000
LSE
14:53:48
343
4056.0000
LSE
14:54:07
398
4055.5000
LSE
14:54:38
415
4055.0000
LSE
14:54:52
286
4052.5000
LSE
14:55:42
95
4052.5000
LSE
14:55:42
409
4052.5000
LSE
14:56:06
205
4050.5000
LSE
14:56:54
170
4050.5000
LSE
14:57:00
310
4050.0000
LSE
14:57:11
89
4050.0000
LSE
14:57:11
416
4050.5000
LSE
14:58:47
336
4049.5000
LSE
14:58:57
40
4049.5000
LSE
14:58:57
24
4049.5000
LSE
14:58:57
347
4049.5000
LSE
14:58:57
327
4050.5000
LSE
14:59:36
48
4050.5000
LSE
14:59:36
38
4050.0000
LSE
14:59:59
38
4050.0000
LSE
14:59:59
38
4050.0000
LSE
14:59:59
38
4050.0000
LSE
14:59:59
38
4050.0000
LSE
14:59:59
38
4050.0000
LSE
14:59:59
20
4050.0000
LSE
14:59:59
130
4050.0000
LSE
15:00:00
168
4049.5000
LSE
15:00:02
172
4049.5000
LSE
15:00:02
392
4052.0000
LSE
15:00:39
344
4052.0000
LSE
15:00:39
405
4052.5000
LSE
15:01:01
355
4051.0000
LSE
15:01:10
190
4051.5000
LSE
15:03:09
180
4051.5000
LSE
15:03:09
403
4051.5000
LSE
15:03:09
414
4051.5000
LSE
15:03:09
365
4052.0000
LSE
15:03:47
370
4052.0000
LSE
15:04:57
63
4051.0000
LSE
15:05:03
59
4051.0000
LSE
15:05:03
238
4051.0000
LSE
15:05:03
21
4051.0000
LSE
15:05:03
513
4051.5000
LSE
15:05:03
335
4050.5000
LSE
15:05:10
408
4050.5000
LSE
15:06:54
362
4050.5000
LSE
15:06:54
417
4050.5000
LSE
15:07:19
373
4049.5000
LSE
15:07:34
209
4052.0000
LSE
15:08:51
149
4052.0000
LSE
15:08:51
359
4051.5000
LSE
15:08:52
361
4051.5000
LSE
15:09:33
381
4051.0000
LSE
15:09:35
406
4051.5000
LSE
15:11:47
391
4052.0000
LSE
15:11:47
348
4052.0000
LSE
15:11:47
180
4051.0000
LSE
15:11:56
351
4051.0000
LSE
15:11:56
67
4051.0000
LSE
15:11:56
357
4050.5000
LSE
15:12:05
388
4049.0000
LSE
15:12:44
186
4049.0000
LSE
15:14:18
226
4049.0000
LSE
15:14:18
116
4048.5000
LSE
15:14:19
220
4048.5000
LSE
15:14:19
78
4048.5000
LSE
15:14:19
332
4048.5000
LSE
15:14:19
306
4051.0000
LSE
15:16:07
342
4051.0000
LSE
15:16:07
41
4051.0000
LSE
15:16:07
293
4053.5000
LSE
15:17:12
77
4053.5000
LSE
15:17:12
90
4054.0000
LSE
15:17:33
408
4054.5000
LSE
15:17:46
357
4054.0000
LSE
15:17:53
377
4054.0000
LSE
15:17:53
22
4054.0000
LSE
15:17:53
391
4053.5000
LSE
15:18:12
395
4053.0000
LSE
15:18:59
374
4052.5000
LSE
15:19:22
24
4052.5000
LSE
15:19:22
1
4052.5000
LSE
15:19:22
118
4051.5000
LSE
15:19:28
230
4051.5000
LSE
15:19:28
377
4051.5000
LSE
15:19:28
236
4054.5000
LSE
15:21:35
127
4054.5000
LSE
15:21:35
417
4055.0000
LSE
15:22:06
342
4054.5000
LSE
15:22:11
389
4055.0000
LSE
15:22:11
403
4054.0000
LSE
15:22:12
339
4053.0000
LSE
15:22:25
159
4051.5000
LSE
15:22:35
186
4051.5000
LSE
15:22:35
156
4053.5000
LSE
15:24:27
337
4055.0000
LSE
15:25:20
473
4054.5000
LSE
15:25:28
387
4054.5000
LSE
15:25:28
188
4053.5000
LSE
15:25:30
79
4053.5000
LSE
15:25:30
132
4053.5000
LSE
15:25:30
349
4052.5000
LSE
15:26:14
417
4053.0000
LSE
15:27:01
366
4053.0000
LSE
15:27:01
351
4052.5000
LSE
15:27:35
280
4052.5000
LSE
15:27:35
130
4052.5000
LSE
15:27:35
366
4051.5000
LSE
15:28:08
349
4051.5000
LSE
15:29:19
485
4050.0000
LSE
15:30:14
408
4051.0000
LSE
15:30:14
348
4051.5000
LSE
15:31:24
358
4052.0000
LSE
15:32:36
339
4053.0000
LSE
15:33:14
357
4053.0000
LSE
15:33:14
30
4053.0000
LSE
15:33:14
281
4052.5000
LSE
15:33:49
223
4052.5000
LSE
15:33:49
471
4052.0000
LSE
15:34:21
343
4051.0000
LSE
15:34:50
413
4050.5000
LSE
15:35:22
122
4051.0000
LSE
15:35:45
257
4051.0000
LSE
15:35:45
74
4050.5000
LSE
15:36:04
292
4050.5000
LSE
15:36:04
337
4049.5000
LSE
15:36:22
150
4050.0000
LSE
15:38:10
190
4050.0000
LSE
15:38:10
406
4050.5000
LSE
15:38:10
393
4049.0000
LSE
15:39:04
534
4049.5000
LSE
15:39:46
412
4048.5000
LSE
15:40:38
236
4048.0000
LSE
15:40:39
78
4048.0000
LSE
15:40:39
194
4048.0000
LSE
15:40:39
358
4048.0000
LSE
15:40:57
407
4047.5000
LSE
15:42:22
129
4047.5000
LSE
15:42:22
230
4047.5000
LSE
15:42:22
115
4048.0000
LSE
15:44:06
333
4048.0000
LSE
15:44:06
170
4048.0000
LSE
15:44:15
150
4048.0000
LSE
15:44:15
512
4047.5000
LSE
15:44:44
959
4047.5000
LSE
15:46:29
50
4047.5000
LSE
15:47:29
120
4047.5000
LSE
15:47:29
150
4047.5000
LSE
15:47:29
451
4047.5000
LSE
15:47:30
375
4048.5000
LSE
15:48:17
372
4049.0000
LSE
15:48:53
13
4049.0000
LSE
15:48:53
310
4049.0000
LSE
15:49:24
124
4049.0000
LSE
15:49:24
23
4048.5000
LSE
15:49:45
396
4049.0000
LSE
15:49:59
11
4049.0000
LSE
15:49:59
653
4049.5000
LSE
15:50:51
3
4049.5000
LSE
15:50:52
346
4050.0000
LSE
15:51:23
70
4050.5000
LSE
15:51:23
319
4050.5000
LSE
15:51:23
26
4049.5000
LSE
15:52:17
200
4049.5000
LSE
15:52:17
13
4049.5000
LSE
15:52:57
777
4050.0000
LSE
15:52:57
367
4049.5000
LSE
15:53:46
224
4049.5000
LSE
15:53:46
134
4049.5000
LSE
15:53:46
178
4048.5000
LSE
15:53:49
362
4048.5000
LSE
15:53:49
94
4049.0000
LSE
15:54:53
190
4049.0000
LSE
15:54:53
50
4049.0000
LSE
15:54:53
327
4052.0000
LSE
15:55:37
52
4052.0000
LSE
15:55:37
466
4052.5000
LSE
15:55:59
103
4052.5000
LSE
15:55:59
480
4052.5000
LSE
15:56:22
395
4054.0000
LSE
15:57:02
66
4053.5000
LSE
15:57:19
397
4054.5000
LSE
15:58:12
101
4055.0000
LSE
15:58:53
248
4055.0000
LSE
15:58:59
50
4055.5000
LSE
15:59:11
230
4055.5000
LSE
15:59:11
61
4055.5000
LSE
15:59:11
130
4055.5000
LSE
15:59:11
219
4055.5000
LSE
15:59:11
5
4055.5000
LSE
15:59:29
388
4055.5000
LSE
15:59:29
333
4055.0000
LSE
15:59:36
16
4055.0000
LSE
15:59:36
4
4054.5000
LSE
16:01:03
305
4054.5000
LSE
16:01:03
98
4054.5000
LSE
16:01:03
403
4054.0000
LSE
16:01:43
358
4054.0000
LSE
16:01:43
317
4054.5000
LSE
16:01:43
28
4053.0000
LSE
16:02:32
461
4053.0000
LSE
16:02:32
17
4053.0000
LSE
16:02:32
159
4053.0000
LSE
16:02:32
67
4053.0000
LSE
16:02:32
118
4053.0000
LSE
16:02:32
246
4052.0000
LSE
16:03:20
147
4052.0000
LSE
16:03:20
323
4051.5000
LSE
16:04:28
37
4051.5000
LSE
16:04:28
618
4052.0000
LSE
16:04:28
87
4052.0000
LSE
16:05:03
278
4052.0000
LSE
16:05:03
360
4052.0000
LSE
16:06:01
360
4052.5000
LSE
16:06:08
404
4051.5000
LSE
16:06:12
342
4052.0000
LSE
16:06:12
26
4051.0000
LSE
16:07:16
403
4051.0000
LSE
16:07:16
350
4051.0000
LSE
16:07:16
346
4052.0000
LSE
16:08:09
7
4052.0000
LSE
16:08:09
408
4051.5000
LSE
16:08:18
208
4052.5000
LSE
16:09:31
71
4052.5000
LSE
16:09:34
201
4052.5000
LSE
16:09:34
411
4052.0000
LSE
16:10:00
384
4052.0000
LSE
16:10:00
10
4051.5000
LSE
16:10:04
98
4051.5000
LSE
16:10:05
235
4051.5000
LSE
16:10:05
36
4052.0000
LSE
16:11:23
124
4052.0000
LSE
16:11:23
82
4052.0000
LSE
16:11:23
100
4052.0000
LSE
16:11:23
317
4052.0000
LSE
16:11:34
342
4051.5000
LSE
16:11:39
150
4052.5000
LSE
16:12:33
50
4052.5000
LSE
16:12:33
50
4052.5000
LSE
16:12:33
62
4052.5000
LSE
16:12:33
408
4052.0000
LSE
16:12:51
242
4052.0000
LSE
16:12:51
110
4052.0000
LSE
16:12:51
429
4052.0000
LSE
16:13:51
36
4051.5000
LSE
16:14:07
118
4051.5000
LSE
16:14:07
2
4051.5000
LSE
16:14:07
248
4051.5000
LSE
16:14:07
352
4051.5000
LSE
16:14:44
352
4051.0000
LSE
16:15:01
454
4050.5000
LSE
16:15:04
239
4050.0000
LSE
16:15:28
16
4050.0000
LSE
16:15:28
153
4050.0000
LSE
16:15:28
407
4049.5000
LSE
16:15:50
68
4049.0000
LSE
16:16:01
207
4049.0000
LSE
16:16:01
137
4049.0000
LSE
16:16:01
381
4047.5000
LSE
16:17:03
270
4048.0000
LSE
16:17:03
195
4048.0000
LSE
16:17:03
168
4048.0000
LSE
16:17:03
81
4046.5000
LSE
16:17:35
120
4046.5000
LSE
16:18:00
106
4046.5000
LSE
16:18:00
92
4046.5000
LSE
16:18:00
365
4046.5000
LSE
16:18:04
339
4048.0000
LSE
16:19:13
395
4047.5000
LSE
16:19:30
339
4047.5000
LSE
16:19:30
14
4047.5000
LSE
16:19:51
305
4047.5000
LSE
16:19:51
84
4047.5000
LSE
16:19:51
333
4049.5000
LSE
16:20:57
568
4049.5000
LSE
16:20:57
270
4048.5000
LSE
16:21:12
354
4049.0000
LSE
16:21:38
287
4049.0000
LSE
16:22:00
26
4049.0000
LSE
16:22:00
99
4049.0000
LSE
16:22:00
136
4049.0000
LSE
16:22:24
365
4049.0000
LSE
16:22:37
241
4049.0000
LSE
16:22:37
380
4050.0000
LSE
16:23:07
210
4050.0000
LSE
16:23:26
388
4050.0000
LSE
16:23:26
582
4050.0000
LSE
16:24:04
312
4049.5000
LSE
16:24:06
26
4049.5000
LSE
16:24:06
414
4049.0000
LSE
16:24:08
50
4048.0000
LSE
16:25:07
50
4048.0000
LSE
16:25:07
71
4048.0000
LSE
16:25:07
50
4048.0000
LSE
16:25:07
295
4048.0000
LSE
16:25:07
390
4048.0000
LSE
16:25:07
69
4047.5000
LSE
16:25:27
346
4047.5000
LSE
16:25:27
380
4048.0000
LSE
16:26:09
378
4048.5000
LSE
16:26:09
393
4048.5000
LSE
16:26:09
490
4047.5000
LSE
16:26:50
353
4048.0000
LSE
16:27:01
398
4047.5000
LSE
16:27:04
978
4048.5000
LSE
16:27:38
98
4048.5000
LSE
16:27:38
261
4048.5000
LSE
16:27:38
10
4048.0000
LSE
16:27:56
635
4048.5000
LSE
16:28:03
543
4048.5000
LSE
16:28:18
399
4048.0000
LSE
16:28:27
153
4048.0000
LSE
16:28:57
405
4048.0000
LSE
16:28:57
406
4046.5000
LSE
16:29:16
446
4061.0000
Turquoise
08:12:20
444
4061.5000
Turquoise
08:16:50
12
4061.5000
Turquoise
08:16:50
14
4061.0000
Turquoise
08:22:00
27
4061.0000
Turquoise
08:22:00
42
4061.0000
Turquoise
08:22:50
10
4061.0000
Turquoise
08:22:50
24
4061.0000
Turquoise
08:22:50
277
4061.0000
Turquoise
08:22:50
45
4061.0000
Turquoise
08:22:50
390
4063.0000
Turquoise
08:27:07
16
4063.0000
Turquoise
08:27:07
385
4064.0000
Turquoise
08:34:07
403
4065.0000
Turquoise
08:41:21
3
4065.0000
Turquoise
08:41:21
421
4068.5000
Turquoise
08:51:59
256
4066.5000
Turquoise
09:01:23
195
4066.5000
Turquoise
09:02:10
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.ENDPOSDZGZRVNZGMZM
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