REG - Unilever PLC - Transaction in Own Shares
23 September 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:
23 September 2021
Number of ordinary shares purchased:
340,000
Highest price paid per share:
GBp 4,024.0000
Lowest price paid per share:
GBp 3,995.5000
Volume weighted average price paid per share:
GBp 4,011.4354
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 42,934,003 of its ordinary shares in treasury and has 2,586,309,769 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,011.3174
200,000
BATS
4,011.5848
100,000
Chi-X
4,011.6521
40,000
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
418
4,022.50
BATE
08:13:32
50
4,019.50
BATE
08:15:03
196
4,019.50
BATE
08:15:03
245
4,019.50
BATE
08:15:03
312
4,020.50
BATE
08:16:04
132
4,020.50
BATE
08:16:04
388
4,020.00
BATE
08:17:24
139
4,020.00
BATE
08:19:26
269
4,020.00
BATE
08:19:26
24
4,019.50
BATE
08:19:59
52
4,019.50
BATE
08:19:59
286
4,019.50
BATE
08:20:00
28
4,019.50
BATE
08:20:00
459
4,019.00
BATE
08:20:38
56
4,022.00
BATE
08:22:18
347
4,022.00
BATE
08:22:18
168
4,024.00
BATE
08:24:41
94
4,024.00
BATE
08:24:41
122
4,024.00
BATE
08:24:41
112
4,023.50
BATE
08:25:02
208
4,023.50
BATE
08:25:02
136
4,023.50
BATE
08:25:02
129
4,023.50
BATE
08:27:39
28
4,023.50
BATE
08:27:39
42
4,023.50
BATE
08:27:39
46
4,023.50
BATE
08:27:39
35
4,023.50
BATE
08:27:39
156
4,023.50
BATE
08:27:39
221
4,021.50
BATE
08:29:48
167
4,021.50
BATE
08:29:48
26
4,021.50
BATE
08:29:48
417
4,018.50
BATE
08:31:29
462
4,018.50
BATE
08:32:50
418
4,014.00
BATE
08:34:59
10
4,014.00
BATE
08:34:59
407
4,014.50
BATE
08:37:11
181
4,014.50
BATE
08:38:54
183
4,014.50
BATE
08:38:54
43
4,014.50
BATE
08:38:54
355
4,018.50
BATE
08:43:16
87
4,018.50
BATE
08:43:16
354
4,018.00
BATE
08:43:54
42
4,018.00
BATE
08:43:54
22
4,016.50
BATE
08:45:29
228
4,016.50
BATE
08:45:29
100
4,016.50
BATE
08:45:29
16
4,016.50
BATE
08:45:29
8
4,016.50
BATE
08:45:34
459
4,014.50
BATE
08:47:04
15
4,016.00
BATE
08:50:31
335
4016.0000
BATE
08:50:57
71
4016.0000
BATE
08:50:57
405
4014.0000
BATE
08:52:42
462
4012.5000
BATE
08:54:44
442
4012.5000
BATE
08:56:46
229
4010.0000
BATE
09:00:45
214
4010.0000
BATE
09:00:45
94
4010.5000
BATE
09:02:22
341
4013.0000
BATE
09:03:50
337
4013.0000
BATE
09:03:50
34
4013.0000
BATE
09:03:50
210
4012.0000
BATE
09:06:28
194
4012.0000
BATE
09:07:51
38
4012.0000
BATE
09:07:51
376
4011.5000
BATE
09:08:07
433
4011.5000
BATE
09:10:42
71
4011.5000
BATE
09:13:38
141
4011.5000
BATE
09:13:38
250
4011.5000
BATE
09:13:38
70
4008.5000
BATE
09:17:09
59
4008.5000
BATE
09:17:09
134
4008.5000
BATE
09:17:09
183
4008.5000
BATE
09:17:09
11
4015.0000
BATE
09:22:03
197
4015.0000
BATE
09:22:03
207
4015.0000
BATE
09:22:03
429
4015.5000
BATE
09:22:28
451
4017.5000
BATE
09:25:39
312
4019.0000
BATE
09:26:36
44
4019.0000
BATE
09:26:36
100
4019.0000
BATE
09:26:36
424
4016.0000
BATE
09:29:45
427
4017.5000
BATE
09:30:58
198
4017.0000
BATE
09:33:03
183
4017.0000
BATE
09:33:03
59
4017.0000
BATE
09:33:03
138
4018.5000
BATE
09:38:03
260
4018.5000
BATE
09:38:17
13
4019.0000
BATE
09:39:57
440
4019.0000
BATE
09:39:59
74
4019.0000
BATE
09:41:01
63
4019.0000
BATE
09:41:02
70
4019.0000
BATE
09:41:07
75
4019.0000
BATE
09:41:07
35
4019.0000
BATE
09:41:09
134
4019.0000
BATE
09:41:09
92
4020.0000
BATE
09:46:46
157
4020.0000
BATE
09:46:46
168
4021.0000
BATE
09:47:37
288
4021.0000
BATE
09:47:37
423
4021.5000
BATE
09:47:37
328
4020.0000
BATE
09:49:51
57
4020.0000
BATE
09:49:51
257
4021.0000
BATE
09:53:20
59
4021.0000
BATE
09:53:20
45
4021.0000
BATE
09:53:20
88
4021.0000
BATE
09:53:20
15
4022.0000
BATE
09:56:59
53
4022.0000
BATE
09:56:59
17
4022.0000
BATE
09:57:09
6
4022.0000
BATE
09:57:09
35
4022.0000
BATE
09:57:11
106
4022.0000
BATE
09:57:19
40
4022.0000
BATE
09:57:24
167
4022.0000
BATE
09:57:26
58
4022.0000
BATE
09:58:38
340
4022.0000
BATE
09:58:40
458
4021.0000
BATE
10:02:51
428
4017.5000
BATE
10:05:24
60
4017.5000
BATE
10:07:53
4
4017.5000
BATE
10:07:53
63
4017.5000
BATE
10:08:02
185
4017.5000
BATE
10:08:08
98
4017.5000
BATE
10:08:08
50
4017.5000
BATE
10:08:08
33
4015.5000
BATE
10:11:00
338
4015.5000
BATE
10:11:00
451
4016.5000
BATE
10:13:50
122
4017.5000
BATE
10:16:57
303
4017.5000
BATE
10:16:58
181
4014.0000
BATE
10:18:47
261
4014.0000
BATE
10:18:47
233
4013.0000
BATE
10:22:21
153
4013.0000
BATE
10:22:21
52
4013.0000
BATE
10:22:21
431
4012.5000
BATE
10:26:03
370
4012.0000
BATE
10:28:29
390
4011.5000
BATE
10:30:48
214
4009.0000
BATE
10:33:12
179
4009.0000
BATE
10:33:12
424
4009.5000
BATE
10:37:01
76
4009.5000
BATE
10:40:18
299
4009.5000
BATE
10:40:18
376
4009.5000
BATE
10:43:24
422
4009.5000
BATE
10:44:44
237
4007.5000
BATE
10:47:59
66
4007.5000
BATE
10:47:59
49
4007.5000
BATE
10:47:59
43
4007.5000
BATE
10:47:59
457
4004.5000
BATE
10:51:37
382
4004.0000
BATE
10:55:42
20
4004.0000
BATE
10:55:42
8
4004.0000
BATE
10:55:42
13
4004.0000
BATE
10:56:51
368
4004.0000
BATE
10:56:51
433
4005.5000
BATE
11:03:03
392
4008.5000
BATE
11:06:24
379
4008.5000
BATE
11:08:16
193
4007.5000
BATE
11:09:51
187
4007.5000
BATE
11:09:51
59
4007.5000
BATE
11:09:51
54
4007.0000
BATE
11:10:55
401
4007.0000
BATE
11:10:56
437
4004.5000
BATE
11:14:13
54
4017.5000
BATE
11:23:58
105
4017.5000
BATE
11:23:58
115
4017.5000
BATE
11:23:58
442
4017.5000
BATE
11:24:01
122
4017.5000
BATE
11:24:01
63
4017.5000
BATE
11:24:01
405
4019.0000
BATE
11:27:06
442
4020.5000
BATE
11:30:11
442
4020.0000
BATE
11:32:19
192
4018.0000
BATE
11:34:53
54
4018.0000
BATE
11:34:53
167
4018.0000
BATE
11:36:10
221
4016.5000
BATE
11:39:49
25
4016.5000
BATE
11:39:49
123
4016.5000
BATE
11:40:06
63
4016.5000
BATE
11:40:06
462
4016.0000
BATE
11:41:20
104
4016.5000
BATE
11:46:07
23
4016.5000
BATE
11:46:07
271
4016.5000
BATE
11:46:07
377
4017.0000
BATE
11:49:14
220
4019.5000
BATE
11:53:34
165
4019.5000
BATE
11:53:34
410
4019.0000
BATE
11:55:07
389
4020.0000
BATE
11:58:51
397
4019.5000
BATE
11:59:09
135
4019.5000
BATE
12:03:23
87
4019.5000
BATE
12:03:23
189
4019.5000
BATE
12:03:23
422
4017.0000
BATE
12:05:08
441
4013.5000
BATE
12:07:40
441
4006.0000
BATE
12:10:59
402
4005.0000
BATE
12:16:11
384
4005.0000
BATE
12:18:02
401
4009.5000
BATE
12:21:57
124
4011.0000
BATE
12:24:58
61
4011.0000
BATE
12:25:03
178
4011.0000
BATE
12:25:03
72
4011.0000
BATE
12:25:03
131
4009.5000
BATE
12:27:32
136
4009.5000
BATE
12:27:32
105
4009.5000
BATE
12:28:05
406
4006.0000
BATE
12:30:34
109
4005.5000
BATE
12:35:47
166
4005.5000
BATE
12:35:47
27
4005.5000
BATE
12:35:47
90
4005.5000
BATE
12:35:47
433
4009.5000
BATE
12:43:54
24
4009.5000
BATE
12:43:54
105
4008.5000
BATE
12:43:57
90
4008.5000
BATE
12:43:57
314
4008.5000
BATE
12:43:57
142
4008.5000
BATE
12:43:57
374
4007.5000
BATE
12:46:49
106
4007.0000
BATE
12:55:04
250
4007.0000
BATE
12:55:04
56
4007.0000
BATE
12:55:04
155
4007.0000
BATE
12:55:04
35
4007.0000
BATE
12:55:04
190
4007.0000
BATE
12:55:04
438
4007.0000
BATE
12:56:49
428
4003.5000
BATE
13:00:20
337
4002.0000
BATE
13:01:50
69
4002.0000
BATE
13:01:50
340
4005.5000
BATE
13:10:02
60
4005.5000
BATE
13:10:02
477
4005.5000
BATE
13:10:02
391
4006.5000
BATE
13:12:56
347
4007.0000
BATE
13:17:43
104
4007.0000
BATE
13:17:43
374
4008.0000
BATE
13:19:44
125
4007.0000
BATE
13:21:48
51
4007.0000
BATE
13:21:48
389
4008.0000
BATE
13:25:09
181
4008.5000
BATE
13:25:09
198
4008.5000
BATE
13:25:09
389
4009.0000
BATE
13:29:57
79
4012.5000
BATE
13:35:03
70
4012.5000
BATE
13:35:03
223
4012.0000
BATE
13:35:04
6
4012.0000
BATE
13:35:04
205
4012.0000
BATE
13:35:04
4
4012.0000
BATE
13:35:54
363
4012.0000
BATE
13:35:54
15
4012.0000
BATE
13:37:22
387
4012.5000
BATE
13:37:22
194
4011.0000
BATE
13:40:00
261
4011.0000
BATE
13:40:00
142
4008.5000
BATE
13:43:10
215
4009.0000
BATE
13:45:06
213
4009.0000
BATE
13:45:06
309
4009.0000
BATE
13:48:17
91
4009.0000
BATE
13:48:17
128
4009.0000
BATE
13:51:08
300
4009.0000
BATE
13:51:08
405
4009.0000
BATE
13:51:08
14
4011.5000
BATE
13:53:54
70
4011.5000
BATE
13:53:54
100
4010.5000
BATE
13:57:43
70
4010.5000
BATE
13:57:43
409
4010.5000
BATE
13:57:43
63
4010.5000
BATE
13:59:13
127
4010.5000
BATE
13:59:14
20
4010.5000
BATE
13:59:14
184
4010.5000
BATE
13:59:37
456
4011.0000
BATE
14:01:43
462
4012.0000
BATE
14:06:42
109
4012.5000
BATE
14:07:26
19
4012.5000
BATE
14:07:26
11
4012.5000
BATE
14:07:26
143
4012.5000
BATE
14:07:26
100
4012.5000
BATE
14:07:26
77
4012.5000
BATE
14:07:26
414
4012.0000
BATE
14:07:34
180
4013.0000
BATE
14:09:58
206
4013.0000
BATE
14:10:03
449
4011.0000
BATE
14:13:00
447
4013.5000
BATE
14:17:18
18
4013.5000
BATE
14:17:27
223
4013.5000
BATE
14:17:27
107
4016.5000
BATE
14:19:44
250
4016.5000
BATE
14:20:00
98
4016.5000
BATE
14:20:00
187
4015.5000
BATE
14:22:05
221
4015.5000
BATE
14:22:05
405
4015.0000
BATE
14:26:19
392
4014.5000
BATE
14:26:25
304
4014.0000
BATE
14:30:01
149
4014.0000
BATE
14:30:01
266
4014.0000
BATE
14:30:01
442
4013.5000
BATE
14:30:13
179
4012.5000
BATE
14:31:39
211
4012.5000
BATE
14:31:39
6
4012.5000
BATE
14:31:39
166
4012.5000
BATE
14:31:39
172
4012.5000
BATE
14:31:39
28
4012.5000
BATE
14:31:39
46
4012.5000
BATE
14:31:39
429
4016.0000
BATE
14:33:35
388
4015.0000
BATE
14:33:39
16
4014.5000
BATE
14:34:00
421
4014.5000
BATE
14:34:00
407
4016.5000
BATE
14:35:59
126
4016.5000
BATE
14:36:20
272
4016.5000
BATE
14:36:20
24
4016.5000
BATE
14:36:20
9
4016.0000
BATE
14:36:54
40
4016.0000
BATE
14:36:54
42
4016.0000
BATE
14:36:54
399
4014.5000
BATE
14:38:03
396
4014.0000
BATE
14:38:15
433
4019.0000
BATE
14:41:01
416
4019.5000
BATE
14:41:01
366
4016.5000
BATE
14:42:29
55
4016.5000
BATE
14:42:29
442
4014.0000
BATE
14:43:37
66
4018.0000
BATE
14:46:50
392
4018.0000
BATE
14:46:51
229
4018.0000
BATE
14:47:21
231
4018.0000
BATE
14:47:21
9
4017.5000
BATE
14:47:48
395
4017.5000
BATE
14:47:48
72
4017.5000
BATE
14:48:58
336
4017.5000
BATE
14:48:58
11
4014.0000
BATE
14:50:59
11
4014.0000
BATE
14:50:59
9
4014.0000
BATE
14:50:59
10
4014.0000
BATE
14:50:59
245
4014.0000
BATE
14:50:59
47
4014.0000
BATE
14:50:59
42
4014.0000
BATE
14:51:03
388
4011.5000
BATE
14:52:23
249
4012.5000
BATE
14:54:08
125
4012.5000
BATE
14:54:08
143
4012.0000
BATE
14:55:14
287
4012.0000
BATE
14:55:14
228
4014.5000
BATE
14:57:01
206
4014.5000
BATE
14:57:01
11
4014.5000
BATE
14:57:01
374
4014.0000
BATE
14:57:06
9
4012.0000
BATE
14:58:12
202
4012.0000
BATE
14:58:22
206
4012.0000
BATE
14:58:22
60
4013.5000
BATE
15:02:10
421
4013.5000
BATE
15:02:19
435
4016.0000
BATE
15:04:10
522
4016.0000
BATE
15:04:10
201
4016.0000
BATE
15:04:41
259
4016.0000
BATE
15:04:41
431
4014.0000
BATE
15:06:34
127
4012.5000
BATE
15:07:57
244
4012.5000
BATE
15:07:57
102
4012.5000
BATE
15:09:42
51
4012.5000
BATE
15:09:42
223
4012.5000
BATE
15:10:15
414
4012.0000
BATE
15:10:42
445
4011.5000
BATE
15:10:49
449
4013.0000
BATE
15:14:02
60
4015.0000
BATE
15:15:18
165
4015.0000
BATE
15:15:26
211
4015.0000
BATE
15:15:26
31
4015.0000
BATE
15:15:26
431
4014.5000
BATE
15:15:29
210
4015.0000
BATE
15:17:28
175
4015.0000
BATE
15:17:28
416
4015.0000
BATE
15:18:57
1
4015.5000
BATE
15:20:02
400
4015.5000
BATE
15:20:02
380
4013.0000
BATE
15:22:02
109
4012.0000
BATE
15:22:03
239
4012.0000
BATE
15:22:03
18
4012.0000
BATE
15:22:03
66
4012.0000
BATE
15:22:03
457
4011.5000
BATE
15:24:01
2
4011.5000
BATE
15:24:01
183
4008.0000
BATE
15:26:13
149
4008.0000
BATE
15:26:13
99
4008.0000
BATE
15:26:13
442
4008.5000
BATE
15:28:03
6
4008.5000
BATE
15:28:03
411
4007.0000
BATE
15:30:19
49
4007.0000
BATE
15:30:19
424
4006.5000
BATE
15:30:55
311
4007.0000
BATE
15:33:04
110
4007.0000
BATE
15:33:04
349
4009.5000
BATE
15:35:23
46
4009.5000
BATE
15:35:23
400
4008.5000
BATE
15:35:38
449
4009.0000
BATE
15:36:49
458
4008.0000
BATE
15:38:12
283
4005.5000
BATE
15:39:55
120
4005.5000
BATE
15:39:55
396
4006.0000
BATE
15:41:16
86
4005.0000
BATE
15:42:20
296
4005.0000
BATE
15:42:20
340
4005.5000
BATE
15:43:27
57
4005.5000
BATE
15:43:27
36
4005.5000
BATE
15:43:27
439
4005.5000
BATE
15:45:51
138
4008.5000
BATE
15:48:56
42
4008.5000
BATE
15:48:56
450
4007.0000
BATE
15:49:03
374
4008.0000
BATE
15:49:03
389
4005.0000
BATE
15:50:48
430
4009.5000
BATE
15:53:48
460
4009.0000
BATE
15:53:51
532
4008.0000
BATE
15:56:29
183
4007.5000
BATE
15:56:39
47
4007.5000
BATE
15:56:39
152
4007.5000
BATE
15:56:39
418
4007.0000
BATE
15:59:00
223
4006.0000
BATE
15:59:17
236
4006.0000
BATE
15:59:17
459
4006.5000
BATE
16:01:10
229
4007.0000
BATE
16:01:41
175
4007.0000
BATE
16:01:41
11
4007.0000
BATE
16:01:41
141
4006.0000
BATE
16:03:05
176
4006.0000
BATE
16:03:05
74
4006.0000
BATE
16:03:05
22
4006.0000
BATE
16:03:05
86
4006.0000
BATE
16:04:21
373
4006.0000
BATE
16:04:21
451
4003.5000
BATE
16:06:12
103
4005.0000
BATE
16:07:57
77
4005.5000
BATE
16:08:27
78
4005.5000
BATE
16:08:27
120
4005.5000
BATE
16:08:27
186
4005.5000
BATE
16:08:27
80
4006.0000
BATE
16:08:27
150
4006.0000
BATE
16:08:27
397
4004.0000
BATE
16:09:12
397
4005.0000
BATE
16:11:20
8
4004.0000
BATE
16:11:22
224
4004.0000
BATE
16:11:43
167
4004.0000
BATE
16:11:43
43
4003.0000
BATE
16:13:17
86
4003.0000
BATE
16:13:44
294
4003.0000
BATE
16:13:44
427
4002.5000
BATE
16:14:20
405
4002.5000
BATE
16:15:49
434
4000.5000
BATE
16:17:01
452
3996.5000
BATE
16:18:15
127
3997.5000
BATE
16:20:06
43
3997.5000
BATE
16:20:06
103
3997.5000
BATE
16:20:06
2
3997.5000
BATE
16:20:06
112
3998.0000
BATE
16:20:46
95
3998.0000
BATE
16:20:46
69
3998.0000
BATE
16:20:46
97
3998.0000
BATE
16:20:46
2
3998.0000
BATE
16:20:55
194
3998.0000
BATE
16:21:06
147
3998.0000
BATE
16:21:23
112
3998.0000
BATE
16:21:23
125
3998.0000
BATE
16:21:23
9
3998.5000
BATE
16:22:11
21
3998.5000
BATE
16:22:11
42
3998.5000
BATE
16:22:11
34
3998.5000
BATE
16:22:11
267
3998.5000
BATE
16:22:11
76
3997.5000
BATE
16:23:30
63
3997.5000
BATE
16:23:34
63
3997.5000
BATE
16:23:36
31
3997.5000
BATE
16:23:40
65
3997.5000
BATE
16:23:40
49
3997.5000
BATE
16:23:40
44
3997.5000
BATE
16:23:41
6
3997.0000
BATE
16:23:48
100
3997.5000
BATE
16:24:02
83
3997.5000
BATE
16:24:02
40
3997.5000
BATE
16:24:02
63
3997.0000
BATE
16:24:02
70
3998.0000
BATE
16:25:01
45
3998.0000
BATE
16:25:01
160
3998.0000
BATE
16:25:01
138
3998.0000
BATE
16:25:01
24
3997.5000
BATE
16:25:01
38
3997.5000
BATE
16:25:01
88
3997.5000
BATE
16:25:01
42
3997.5000
BATE
16:25:03
142
3997.5000
BATE
16:25:03
34
3997.5000
BATE
16:25:05
39
3997.5000
BATE
16:25:11
67
3997.5000
BATE
16:26:11
46
3997.5000
BATE
16:26:11
110
3997.5000
BATE
16:26:11
115
3997.0000
BATE
16:26:20
68
3997.0000
BATE
16:26:20
106
3997.0000
BATE
16:26:22
96
3997.0000
BATE
16:26:24
6
3997.0000
BATE
16:26:24
33
3997.5000
BATE
16:27:24
97
3997.5000
BATE
16:27:24
39
3997.5000
BATE
16:27:24
167
3997.5000
BATE
16:27:24
50
3998.0000
BATE
16:27:24
94
3998.0000
BATE
16:27:24
42
3997.5000
BATE
16:27:24
134
3998.0000
BATE
16:27:24
113
3997.5000
BATE
16:27:24
79
3997.5000
BATE
16:27:25
94
3998.5000
BATE
16:27:51
100
3998.5000
BATE
16:27:51
40
3998.5000
BATE
16:27:51
94
3998.0000
BATE
16:27:51
50
3998.0000
BATE
16:27:51
94
3998.0000
BATE
16:28:09
52
3997.5000
BATE
16:28:09
50
3999.0000
BATE
16:28:24
96
3999.0000
BATE
16:28:24
50
3998.5000
BATE
16:28:24
94
3998.5000
BATE
16:28:24
94
3999.0000
BATE
16:28:24
76
3997.5000
BATE
16:28:39
84
3997.5000
BATE
16:28:39
55
3997.5000
BATE
16:28:39
66
3997.5000
BATE
16:28:39
125
4019.5000
CHIX
08:14:57
291
4019.5000
CHIX
08:15:03
443
4020.0000
CHIX
08:17:24
42
4019.5000
CHIX
08:20:34
122
4019.5000
CHIX
08:20:35
228
4019.5000
CHIX
08:20:35
101
4024.0000
CHIX
08:24:41
178
4024.0000
CHIX
08:24:41
114
4024.0000
CHIX
08:24:41
7
4021.5000
CHIX
08:29:30
96
4022.0000
CHIX
08:29:46
300
4022.0000
CHIX
08:29:46
18
4022.0000
CHIX
08:29:48
402
4018.5000
CHIX
08:32:50
387
4014.5000
CHIX
08:38:54
410
4018.5000
CHIX
08:43:16
371
4016.0000
CHIX
08:49:19
456
4012.5000
CHIX
08:54:44
457
4010.0000
CHIX
09:00:45
394
4012.5000
CHIX
09:06:28
436
4012.0000
CHIX
09:10:42
415
4015.0000
CHIX
09:22:03
377
4018.0000
CHIX
09:25:21
246
4016.0000
CHIX
09:29:45
187
4016.0000
CHIX
09:29:45
391
4018.0000
CHIX
09:36:03
331
4019.0000
CHIX
09:39:59
63
4019.0000
CHIX
09:39:59
100
4021.5000
CHIX
09:47:37
277
4021.5000
CHIX
09:47:37
446
4021.0000
CHIX
09:53:20
383
4021.5000
CHIX
09:59:22
300
4018.0000
CHIX
10:06:40
119
4018.0000
CHIX
10:06:40
393
4017.5000
CHIX
10:16:58
187
4013.5000
CHIX
10:20:56
45
4013.5000
CHIX
10:21:22
128
4013.5000
CHIX
10:21:22
10
4013.5000
CHIX
10:21:22
122
4012.0000
CHIX
10:27:27
336
4012.0000
CHIX
10:27:43
250
4009.5000
CHIX
10:37:11
197
4009.5000
CHIX
10:37:14
374
4009.5000
CHIX
10:43:24
448
4005.5000
CHIX
10:48:59
115
4003.0000
CHIX
10:58:05
10
4003.0000
CHIX
10:58:05
294
4003.0000
CHIX
10:58:05
125
4008.0000
CHIX
11:05:00
273
4008.0000
CHIX
11:05:00
13
4006.5000
CHIX
11:11:42
387
4006.5000
CHIX
11:11:42
13
4006.5000
CHIX
11:11:42
47
4018.5000
CHIX
11:23:57
401
4018.5000
CHIX
11:23:57
405
4020.5000
CHIX
11:30:11
138
4017.5000
CHIX
11:36:28
247
4017.5000
CHIX
11:36:28
29
4017.5000
CHIX
11:36:28
378
4014.5000
CHIX
11:45:07
370
4019.5000
CHIX
11:53:34
6
4020.0000
CHIX
11:58:48
410
4020.0000
CHIX
11:58:51
435
4016.5000
CHIX
12:05:10
316
4005.5000
CHIX
12:15:21
79
4005.5000
CHIX
12:15:21
366
4010.0000
CHIX
12:21:38
64
4010.0000
CHIX
12:21:38
383
4006.0000
CHIX
12:30:34
33
4005.0000
CHIX
12:40:07
66
4007.0000
CHIX
12:42:35
430
4009.5000
CHIX
12:43:54
428
4005.5000
CHIX
12:48:47
98
4006.5000
CHIX
12:56:55
154
4006.5000
CHIX
12:56:55
151
4006.5000
CHIX
12:56:55
413
4005.5000
CHIX
13:10:02
11
4005.5000
CHIX
13:10:02
374
4006.5000
CHIX
13:12:56
385
4008.0000
CHIX
13:19:44
409
4009.0000
CHIX
13:29:57
184
4012.0000
CHIX
13:35:04
224
4012.0000
CHIX
13:35:04
401
4010.5000
CHIX
13:40:06
442
4009.5000
CHIX
13:48:17
428
4011.0000
CHIX
13:54:42
430
4011.0000
CHIX
14:01:43
29
4011.0000
CHIX
14:01:43
452
4012.0000
CHIX
14:06:42
429
4011.0000
CHIX
14:13:00
158
4016.5000
CHIX
14:19:44
200
4016.5000
CHIX
14:19:44
95
4016.5000
CHIX
14:20:00
422
4015.0000
CHIX
14:26:19
380
4014.0000
CHIX
14:30:01
430
4013.0000
CHIX
14:31:39
449
4015.5000
CHIX
14:33:35
148
4016.5000
CHIX
14:36:20
287
4016.5000
CHIX
14:36:20
425
4019.0000
CHIX
14:41:01
367
4017.5000
CHIX
14:42:11
65
4017.5000
CHIX
14:42:11
7
4018.0000
CHIX
14:46:50
78
4018.0000
CHIX
14:46:50
76
4018.0000
CHIX
14:46:50
282
4018.0000
CHIX
14:46:50
322
4016.0000
CHIX
14:48:31
24
4016.0000
CHIX
14:48:31
59
4016.0000
CHIX
14:48:31
398
4012.0000
CHIX
14:52:23
61
4012.0000
CHIX
14:55:14
350
4012.0000
CHIX
14:55:14
25
4011.0000
CHIX
14:58:52
47
4011.0000
CHIX
14:58:52
98
4011.0000
CHIX
14:58:52
253
4011.0000
CHIX
14:58:52
457
4016.0000
CHIX
15:04:10
396
4014.0000
CHIX
15:06:34
458
4012.5000
CHIX
15:09:42
59
4012.5000
CHIX
15:14:03
118
4012.5000
CHIX
15:14:03
213
4012.5000
CHIX
15:14:03
19
4014.0000
CHIX
15:16:31
43
4014.0000
CHIX
15:16:31
91
4014.0000
CHIX
15:16:31
121
4014.0000
CHIX
15:16:31
123
4014.0000
CHIX
15:16:31
24
4014.0000
CHIX
15:16:31
217
4015.5000
CHIX
15:20:02
242
4015.5000
CHIX
15:20:02
57
4011.0000
CHIX
15:24:42
362
4011.0000
CHIX
15:24:42
2
4011.0000
CHIX
15:24:42
409
4008.5000
CHIX
15:28:03
61
4006.0000
CHIX
15:30:56
356
4006.0000
CHIX
15:31:20
200
4008.5000
CHIX
15:35:38
199
4008.5000
CHIX
15:35:38
108
4007.0000
CHIX
15:38:49
215
4007.0000
CHIX
15:38:53
126
4007.0000
CHIX
15:38:53
458
4006.0000
CHIX
15:43:22
422
4006.0000
CHIX
15:48:05
418
4006.0000
CHIX
15:50:29
34
4009.0000
CHIX
15:54:32
393
4009.0000
CHIX
15:54:32
100
4007.0000
CHIX
15:56:39
315
4007.0000
CHIX
15:57:17
34
4006.5000
CHIX
16:01:04
300
4006.5000
CHIX
16:01:10
55
4006.5000
CHIX
16:01:10
110
4006.5000
CHIX
16:03:47
319
4006.5000
CHIX
16:03:47
129
4005.5000
CHIX
16:08:27
231
4005.5000
CHIX
16:08:27
20
4005.5000
CHIX
16:08:27
450
4005.5000
CHIX
16:10:10
93
4003.0000
CHIX
16:13:17
242
4003.0000
CHIX
16:13:17
98
4003.0000
CHIX
16:13:44
118
4002.0000
CHIX
16:15:55
240
4002.0000
CHIX
16:15:55
76
4002.0000
CHIX
16:15:55
15
4002.0000
CHIX
16:15:55
25
3997.0000
CHIX
16:19:31
251
3998.0000
CHIX
16:20:25
2
3998.0000
CHIX
16:20:25
355
3998.0000
CHIX
16:21:23
72
3998.0000
CHIX
16:21:23
10
3998.0000
CHIX
16:23:09
108
3998.0000
CHIX
16:23:09
195
3998.0000
CHIX
16:23:09
110
3998.0000
CHIX
16:23:09
51
3997.0000
CHIX
16:25:47
15
3997.0000
CHIX
16:25:47
216
3997.0000
CHIX
16:25:47
54
3997.0000
CHIX
16:26:20
9
3997.0000
CHIX
16:26:24
7
3997.0000
CHIX
16:26:27
92
3997.0000
CHIX
16:26:27
113
3997.5000
CHIX
16:27:23
81
3997.5000
CHIX
16:27:23
237
3997.5000
CHIX
16:27:23
3
3997.5000
CHIX
16:27:23
54
3998.0000
CHIX
16:27:54
200
3998.0000
CHIX
16:27:54
110
3998.0000
CHIX
16:27:54
225
4021.5000
LSE
08:13:33
218
4021.5000
LSE
08:13:33
517
4021.5000
LSE
08:13:33
439
4021.0000
LSE
08:15:54
10
4021.0000
LSE
08:15:54
359
4020.5000
LSE
08:16:04
91
4020.5000
LSE
08:16:04
516
4020.5000
LSE
08:17:23
431
4020.0000
LSE
08:17:24
11
4019.0000
LSE
08:17:30
442
4019.0000
LSE
08:17:30
22
4019.0000
LSE
08:17:51
452
4019.5000
LSE
08:17:51
452
4020.0000
LSE
08:19:26
511
4019.5000
LSE
08:19:38
80
4019.5000
LSE
08:19:59
356
4019.5000
LSE
08:19:59
40
4019.0000
LSE
08:20:00
203
4019.0000
LSE
08:20:00
35
4019.0000
LSE
08:20:00
144
4019.0000
LSE
08:20:00
35
4019.0000
LSE
08:20:00
422
4019.5000
LSE
08:20:35
205
4022.0000
LSE
08:22:17
265
4022.0000
LSE
08:22:18
234
4021.5000
LSE
08:22:40
264
4021.5000
LSE
08:22:40
135
4024.0000
LSE
08:24:41
323
4024.0000
LSE
08:24:41
446
4023.5000
LSE
08:25:02
171
4023.5000
LSE
08:26:06
337
4023.5000
LSE
08:26:06
169
4023.5000
LSE
08:27:40
32
4023.5000
LSE
08:27:45
97
4023.5000
LSE
08:27:45
105
4023.5000
LSE
08:27:52
483
4023.5000
LSE
08:27:56
21
4023.5000
LSE
08:27:56
476
4022.0000
LSE
08:29:46
200
4018.0000
LSE
08:30:00
150
4018.0000
LSE
08:30:00
68
4018.5000
LSE
08:30:00
468
4018.0000
LSE
08:30:40
271
4018.5000
LSE
08:31:29
173
4018.5000
LSE
08:31:29
461
4018.5000
LSE
08:32:50
491
4017.5000
LSE
08:32:54
208
4014.5000
LSE
08:34:49
67
4014.5000
LSE
08:34:49
183
4014.5000
LSE
08:34:49
478
4015.5000
LSE
08:35:48
23
4015.5000
LSE
08:35:48
474
4014.5000
LSE
08:38:54
150
4014.5000
LSE
08:40:48
336
4014.5000
LSE
08:40:48
472
4018.5000
LSE
08:43:16
464
4018.5000
LSE
08:43:54
469
4017.0000
LSE
08:43:57
281
4015.0000
LSE
08:44:21
184
4015.0000
LSE
08:44:23
118
4016.5000
LSE
08:45:29
320
4016.5000
LSE
08:45:29
1
4014.5000
LSE
08:47:04
472
4014.5000
LSE
08:47:04
140
4016.0000
LSE
08:49:19
335
4016.0000
LSE
08:49:19
474
4016.5000
LSE
08:50:09
14
4016.5000
LSE
08:50:09
513
4015.5000
LSE
08:51:06
49
4014.0000
LSE
08:52:25
407
4014.0000
LSE
08:52:42
479
4013.0000
LSE
08:54:28
240
4012.5000
LSE
08:56:46
159
4012.5000
LSE
08:56:46
23
4012.5000
LSE
08:56:46
233
4012.0000
LSE
08:57:08
200
4012.0000
LSE
08:57:08
129
4010.5000
LSE
08:58:46
309
4010.5000
LSE
08:58:46
452
4010.0000
LSE
09:00:45
495
4011.0000
LSE
09:02:22
422
4013.0000
LSE
09:03:50
43
4013.0000
LSE
09:03:50
106
4012.5000
LSE
09:06:28
342
4012.5000
LSE
09:06:28
120
4013.0000
LSE
09:07:41
86
4013.0000
LSE
09:07:42
130
4013.0000
LSE
09:07:42
88
4013.0000
LSE
09:07:42
86
4013.0000
LSE
09:07:42
487
4010.5000
LSE
09:08:45
19
4010.5000
LSE
09:08:45
442
4012.0000
LSE
09:10:42
349
4011.5000
LSE
09:13:38
162
4011.5000
LSE
09:13:38
448
4011.0000
LSE
09:13:40
479
4008.5000
LSE
09:17:09
219
4011.0000
LSE
09:19:39
300
4011.0000
LSE
09:19:39
462
4015.0000
LSE
09:22:03
427
4015.5000
LSE
09:22:28
28
4015.5000
LSE
09:22:28
137
4015.5000
LSE
09:23:10
145
4018.0000
LSE
09:25:21
290
4018.0000
LSE
09:25:21
508
4017.5000
LSE
09:25:39
245
4019.0000
LSE
09:26:36
270
4019.0000
LSE
09:26:36
138
4016.0000
LSE
09:29:45
305
4016.0000
LSE
09:29:45
64
4018.0000
LSE
09:30:58
392
4018.0000
LSE
09:30:58
151
4018.5000
LSE
09:32:07
285
4018.5000
LSE
09:32:07
328
4017.5000
LSE
09:33:03
149
4017.5000
LSE
09:33:03
519
4017.5000
LSE
09:34:32
319
4018.0000
LSE
09:36:03
104
4018.0000
LSE
09:36:03
329
4017.5000
LSE
09:36:06
85
4017.5000
LSE
09:36:06
51
4017.5000
LSE
09:36:06
488
4018.5000
LSE
09:38:17
423
4019.0000
LSE
09:39:59
36
4019.5000
LSE
09:40:49
179
4019.5000
LSE
09:40:49
254
4019.5000
LSE
09:40:49
501
4019.0000
LSE
09:41:07
63
4018.5000
LSE
09:42:26
50
4018.5000
LSE
09:42:27
158
4018.5000
LSE
09:42:27
63
4018.5000
LSE
09:42:32
113
4018.5000
LSE
09:42:36
72
4018.5000
LSE
09:42:39
252
4019.0000
LSE
09:43:06
99
4019.0000
LSE
09:43:06
91
4019.0000
LSE
09:43:06
48
4019.0000
LSE
09:43:06
513
4019.5000
LSE
09:44:04
72
4020.5000
LSE
09:46:07
50
4020.5000
LSE
09:46:07
75
4020.5000
LSE
09:46:07
49
4020.5000
LSE
09:46:07
23
4020.5000
LSE
09:46:07
224
4020.0000
LSE
09:46:57
150
4021.5000
LSE
09:47:37
57
4021.5000
LSE
09:47:37
90
4021.5000
LSE
09:47:37
72
4021.5000
LSE
09:47:37
50
4021.5000
LSE
09:47:37
50
4021.5000
LSE
09:47:37
50
4021.5000
LSE
09:47:37
491
4021.5000
LSE
09:47:37
41
4020.5000
LSE
09:49:51
392
4020.5000
LSE
09:49:51
160
4020.5000
LSE
09:50:51
233
4020.5000
LSE
09:50:51
63
4020.5000
LSE
09:50:51
62
4021.0000
LSE
09:51:57
21
4021.0000
LSE
09:51:57
162
4021.0000
LSE
09:51:57
217
4021.0000
LSE
09:51:57
464
4021.0000
LSE
09:53:20
160
4022.0000
LSE
09:57:22
86
4022.0000
LSE
09:57:22
173
4022.0000
LSE
09:57:22
139
4022.0000
LSE
09:57:22
86
4022.0000
LSE
09:57:22
427
4022.5000
LSE
09:58:38
145
4021.5000
LSE
10:00:20
92
4021.5000
LSE
10:00:20
135
4021.5000
LSE
10:00:20
123
4021.5000
LSE
10:00:20
402
4021.5000
LSE
10:02:06
108
4021.5000
LSE
10:02:06
50
4019.5000
LSE
10:03:21
150
4019.5000
LSE
10:03:21
50
4019.5000
LSE
10:03:21
50
4019.5000
LSE
10:03:21
50
4019.5000
LSE
10:03:21
129
4020.0000
LSE
10:03:21
161
4018.0000
LSE
10:06:40
94
4018.0000
LSE
10:06:40
197
4018.0000
LSE
10:06:40
514
4017.0000
LSE
10:08:23
344
4015.0000
LSE
10:09:00
417
4015.5000
LSE
10:09:12
100
4015.5000
LSE
10:09:12
436
4015.0000
LSE
10:09:14
10
4011.5000
LSE
10:09:40
150
4011.5000
LSE
10:09:40
320
4011.5000
LSE
10:09:40
63
4017.0000
LSE
10:13:17
385
4017.0000
LSE
10:13:20
69
4017.0000
LSE
10:13:20
466
4016.5000
LSE
10:13:50
338
4017.5000
LSE
10:16:57
113
4017.5000
LSE
10:16:57
19
4017.0000
LSE
10:17:02
27
4017.0000
LSE
10:17:13
462
4017.0000
LSE
10:17:18
104
4013.5000
LSE
10:19:02
371
4013.5000
LSE
10:19:02
21
4013.5000
LSE
10:22:21
473
4013.5000
LSE
10:22:21
15
4013.5000
LSE
10:22:21
500
4011.5000
LSE
10:24:16
8
4011.5000
LSE
10:24:21
440
4012.5000
LSE
10:26:03
505
4012.5000
LSE
10:28:29
207
4011.5000
LSE
10:30:48
215
4011.5000
LSE
10:30:48
177
4009.0000
LSE
10:33:12
295
4009.0000
LSE
10:33:12
512
4009.5000
LSE
10:36:33
290
4009.5000
LSE
10:37:01
179
4009.5000
LSE
10:37:01
381
4009.5000
LSE
10:40:18
65
4009.5000
LSE
10:40:18
95
4009.0000
LSE
10:40:23
512
4009.5000
LSE
10:41:38
465
4009.5000
LSE
10:44:07
238
4007.5000
LSE
10:47:59
213
4007.5000
LSE
10:47:59
504
4006.5000
LSE
10:48:08
243
4005.5000
LSE
10:50:36
177
4005.5000
LSE
10:50:36
508
4004.5000
LSE
10:51:37
313
4004.5000
LSE
10:53:31
46
4004.5000
LSE
10:53:31
139
4004.5000
LSE
10:53:31
79
4004.5000
LSE
10:55:40
374
4004.5000
LSE
10:55:40
65
4004.5000
LSE
10:55:40
167
4003.5000
LSE
10:56:51
180
4003.5000
LSE
10:56:51
100
4005.5000
LSE
11:02:05
375
4005.5000
LSE
11:03:03
310
4005.5000
LSE
11:03:03
586
4008.5000
LSE
11:04:58
222
4008.0000
LSE
11:05:00
250
4008.0000
LSE
11:05:00
111
4008.0000
LSE
11:05:40
350
4008.0000
LSE
11:05:40
126
4008.5000
LSE
11:08:16
341
4008.5000
LSE
11:08:16
32
4008.0000
LSE
11:08:39
376
4008.0000
LSE
11:08:42
11
4008.0000
LSE
11:08:42
17
4007.5000
LSE
11:09:51
461
4007.5000
LSE
11:09:51
150
4006.0000
LSE
11:10:56
150
4005.5000
LSE
11:10:56
50
4005.5000
LSE
11:10:56
15
4005.5000
LSE
11:10:56
50
4006.0000
LSE
11:10:56
4
4006.0000
LSE
11:10:56
50
4006.0000
LSE
11:10:56
484
4005.0000
LSE
11:10:58
417
4007.0000
LSE
11:11:41
379
4002.5000
LSE
11:12:54
57
4002.5000
LSE
11:12:54
288
4004.0000
LSE
11:13:51
75
4004.0000
LSE
11:13:51
75
4004.0000
LSE
11:13:51
421
4004.5000
LSE
11:14:13
505
4007.5000
LSE
11:15:21
519
4009.0000
LSE
11:16:59
81
4012.5000
LSE
11:19:46
391
4012.5000
LSE
11:19:46
424
4018.5000
LSE
11:23:55
45
4018.5000
LSE
11:23:55
199
4018.0000
LSE
11:23:57
252
4018.0000
LSE
11:23:57
497
4018.0000
LSE
11:26:05
514
4020.5000
LSE
11:30:11
504
4020.0000
LSE
11:30:36
245
4019.5000
LSE
11:33:55
230
4019.5000
LSE
11:33:55
199
4018.5000
LSE
11:34:12
50
4018.5000
LSE
11:34:12
210
4018.5000
LSE
11:34:12
420
4018.0000
LSE
11:36:10
111
4017.5000
LSE
11:37:41
343
4017.5000
LSE
11:37:41
423
4016.0000
LSE
11:39:12
431
4015.5000
LSE
11:41:21
99
4015.0000
LSE
11:42:09
11
4011.5000
LSE
11:43:14
428
4011.5000
LSE
11:43:14
60
4011.5000
LSE
11:43:14
431
4010.0000
LSE
11:44:10
4
4013.0000
LSE
11:45:07
150
4013.0000
LSE
11:45:07
200
4012.5000
LSE
11:45:07
150
4012.0000
LSE
11:45:07
389
4017.5000
LSE
11:46:38
50
4017.5000
LSE
11:46:38
508
4017.5000
LSE
11:46:38
386
4017.0000
LSE
11:49:14
73
4017.0000
LSE
11:49:14
50
4017.5000
LSE
11:49:46
50
4017.5000
LSE
11:49:46
75
4017.5000
LSE
11:49:46
50
4017.5000
LSE
11:49:46
50
4017.5000
LSE
11:49:46
150
4017.5000
LSE
11:49:46
472
4019.0000
LSE
11:53:39
425
4018.0000
LSE
11:53:49
430
4019.0000
LSE
11:55:07
460
4019.5000
LSE
11:56:36
37
4019.5000
LSE
11:56:36
447
4020.0000
LSE
11:58:51
469
4019.5000
LSE
11:59:36
521
4018.0000
LSE
12:00:27
453
4019.5000
LSE
12:02:04
236
4019.5000
LSE
12:03:23
275
4019.5000
LSE
12:03:23
472
4019.0000
LSE
12:04:06
465
4014.0000
LSE
12:06:21
514
4011.5000
LSE
12:08:04
314
4009.5000
LSE
12:09:56
150
4009.5000
LSE
12:09:56
477
4007.5000
LSE
12:10:39
99
4005.5000
LSE
12:13:06
99
4005.5000
LSE
12:13:06
223
4005.5000
LSE
12:13:06
201
4006.0000
LSE
12:15:08
277
4006.0000
LSE
12:15:08
30
4006.0000
LSE
12:15:08
23
4005.5000
LSE
12:17:43
170
4005.5000
LSE
12:17:46
50
4005.5000
LSE
12:17:46
50
4005.5000
LSE
12:17:46
50
4005.5000
LSE
12:17:46
170
4005.5000
LSE
12:17:46
1
4005.5000
LSE
12:17:46
17
4005.5000
LSE
12:17:46
32
4005.5000
LSE
12:17:46
306
4005.5000
LSE
12:17:46
49
4005.5000
LSE
12:17:46
20
4009.5000
LSE
12:21:57
402
4009.5000
LSE
12:21:57
73
4009.5000
LSE
12:22:20
90
4009.5000
LSE
12:22:20
280
4009.5000
LSE
12:22:20
492
4011.0000
LSE
12:25:03
319
4009.0000
LSE
12:28:05
50
4009.0000
LSE
12:28:05
50
4009.0000
LSE
12:28:05
517
4009.5000
LSE
12:28:05
249
4009.0000
LSE
12:29:01
219
4009.0000
LSE
12:29:01
492
4006.0000
LSE
12:30:34
455
4005.0000
LSE
12:32:08
490
4006.0000
LSE
12:35:38
565
4005.5000
LSE
12:35:47
5
4006.5000
LSE
12:42:04
17
4007.5000
LSE
12:43:04
69
4007.5000
LSE
12:43:04
95
4007.5000
LSE
12:43:04
519
4010.0000
LSE
12:43:39
502
4010.0000
LSE
12:43:39
448
4009.5000
LSE
12:43:54
12
4007.0000
LSE
12:45:21
426
4007.0000
LSE
12:45:26
503
4007.5000
LSE
12:46:49
72
4007.0000
LSE
12:52:28
413
4007.0000
LSE
12:52:28
121
4007.0000
LSE
12:52:28
380
4007.0000
LSE
12:55:04
105
4007.0000
LSE
12:55:04
200
4007.0000
LSE
12:56:49
247
4007.0000
LSE
12:56:49
200
4007.0000
LSE
12:56:49
272
4006.5000
LSE
12:56:56
130
4006.5000
LSE
12:56:56
25
4006.5000
LSE
12:56:56
156
4005.0000
LSE
12:57:30
50
4005.0000
LSE
12:57:30
50
4005.0000
LSE
12:57:30
150
4005.0000
LSE
12:57:30
50
4005.0000
LSE
12:57:30
50
4005.0000
LSE
12:57:30
519
4003.5000
LSE
13:00:20
473
4002.5000
LSE
13:01:50
487
4000.5000
LSE
13:04:00
150
4007.5000
LSE
13:10:55
495
4007.0000
LSE
13:11:21
447
4007.0000
LSE
13:11:21
127
4006.5000
LSE
13:12:56
173
4006.5000
LSE
13:12:56
160
4006.5000
LSE
13:12:56
499
4006.5000
LSE
13:12:56
461
4007.0000
LSE
13:17:43
211
4008.5000
LSE
13:19:17
69
4008.5000
LSE
13:19:17
173
4008.5000
LSE
13:19:17
501
4008.0000
LSE
13:19:44
158
4008.0000
LSE
13:25:09
311
4008.0000
LSE
13:25:09
465
4008.5000
LSE
13:25:09
46
4008.5000
LSE
13:25:09
474
4008.5000
LSE
13:29:57
448
4009.0000
LSE
13:29:57
7
4009.0000
LSE
13:31:11
488
4009.0000
LSE
13:31:57
241
4009.5000
LSE
13:33:05
42
4009.5000
LSE
13:33:32
97
4012.0000
LSE
13:35:04
422
4012.0000
LSE
13:35:04
88
4012.5000
LSE
13:37:22
339
4012.5000
LSE
13:37:22
492
4011.0000
LSE
13:40:00
516
4010.5000
LSE
13:40:06
466
4008.5000
LSE
13:43:10
420
4008.5000
LSE
13:45:10
503
4009.0000
LSE
13:48:17
257
4009.0000
LSE
13:48:17
81
4009.0000
LSE
13:48:17
86
4009.0000
LSE
13:48:17
24
4011.0000
LSE
13:54:23
21
4011.0000
LSE
13:54:42
63
4011.0000
LSE
13:54:42
200
4011.0000
LSE
13:54:42
200
4011.0000
LSE
13:54:42
535
4011.0000
LSE
13:54:42
81
4010.5000
LSE
13:54:51
112
4011.0000
LSE
13:57:23
274
4011.0000
LSE
13:57:23
63
4011.0000
LSE
13:57:23
17
4011.0000
LSE
13:57:23
446
4010.5000
LSE
13:57:43
100
4011.0000
LSE
13:59:12
169
4011.0000
LSE
13:59:12
205
4011.0000
LSE
13:59:12
41
4010.0000
LSE
13:59:48
186
4010.0000
LSE
13:59:48
41
4010.0000
LSE
13:59:48
50
4010.0000
LSE
13:59:48
150
4010.0000
LSE
13:59:48
50
4010.5000
LSE
14:01:43
52
4010.5000
LSE
14:01:43
277
4010.5000
LSE
14:01:49
62
4010.5000
LSE
14:01:49
91
4010.0000
LSE
14:02:29
72
4010.0000
LSE
14:02:29
150
4009.5000
LSE
14:02:29
181
4009.5000
LSE
14:02:29
210
4012.0000
LSE
14:06:42
210
4012.0000
LSE
14:06:42
73
4012.0000
LSE
14:06:42
363
4012.0000
LSE
14:06:42
96
4012.0000
LSE
14:06:42
375
4011.5000
LSE
14:07:34
77
4011.5000
LSE
14:07:34
51
4011.5000
LSE
14:07:34
324
4014.0000
LSE
14:09:51
124
4014.0000
LSE
14:09:51
513
4011.5000
LSE
14:12:04
489
4011.0000
LSE
14:13:00
68
4011.5000
LSE
14:14:48
380
4011.5000
LSE
14:14:48
233
4016.5000
LSE
14:19:44
39
4016.5000
LSE
14:19:44
233
4016.5000
LSE
14:19:44
272
4017.0000
LSE
14:19:44
218
4017.0000
LSE
14:19:44
34
4016.5000
LSE
14:20:00
391
4016.5000
LSE
14:20:00
244
4015.5000
LSE
14:22:05
239
4015.5000
LSE
14:22:05
50
4014.0000
LSE
14:23:05
264
4014.5000
LSE
14:25:17
28
4015.0000
LSE
14:26:19
485
4015.0000
LSE
14:26:19
490
4014.5000
LSE
14:26:25
440
4014.0000
LSE
14:26:32
170
4013.0000
LSE
14:28:28
91
4013.0000
LSE
14:28:28
218
4013.0000
LSE
14:28:28
178
4014.0000
LSE
14:29:55
83
4014.0000
LSE
14:29:55
198
4014.0000
LSE
14:29:55
43
4014.0000
LSE
14:30:00
62
4014.0000
LSE
14:30:00
456
4013.0000
LSE
14:30:01
17
4013.5000
LSE
14:30:01
180
4014.0000
LSE
14:30:01
180
4014.0000
LSE
14:30:01
33
4014.0000
LSE
14:30:01
50
4014.0000
LSE
14:30:13
50
4014.0000
LSE
14:30:13
147
4014.0000
LSE
14:30:13
150
4014.0000
LSE
14:30:13
50
4014.0000
LSE
14:30:13
476
4012.5000
LSE
14:30:18
418
4010.0000
LSE
14:30:29
58
4010.0000
LSE
14:30:29
72
4013.0000
LSE
14:31:39
150
4013.0000
LSE
14:31:39
200
4013.0000
LSE
14:31:39
500
4013.0000
LSE
14:31:39
265
4016.0000
LSE
14:33:35
72
4016.0000
LSE
14:33:35
150
4016.0000
LSE
14:33:35
673
4016.0000
LSE
14:33:35
429
4015.0000
LSE
14:33:39
45
4014.0000
LSE
14:34:01
429
4014.0000
LSE
14:34:01
45
4014.0000
LSE
14:34:01
276
4013.5000
LSE
14:34:33
337
4016.0000
LSE
14:35:59
478
4016.5000
LSE
14:35:59
244
4016.5000
LSE
14:36:20
185
4016.5000
LSE
14:36:20
183
4016.0000
LSE
14:36:25
443
4015.5000
LSE
14:36:29
465
4014.5000
LSE
14:38:03
16
4014.5000
LSE
14:38:03
38
4014.0000
LSE
14:38:12
389
4014.0000
LSE
14:38:12
394
4013.0000
LSE
14:38:29
86
4013.0000
LSE
14:38:29
53
4012.0000
LSE
14:38:59
148
4019.0000
LSE
14:41:01
337
4019.0000
LSE
14:41:01
21
4019.5000
LSE
14:41:01
150
4019.5000
LSE
14:41:01
72
4019.5000
LSE
14:41:01
50
4019.5000
LSE
14:41:01
4
4019.5000
LSE
14:41:01
200
4019.5000
LSE
14:41:01
462
4018.5000
LSE
14:41:02
419
4019.0000
LSE
14:41:28
164
4018.0000
LSE
14:41:34
255
4018.0000
LSE
14:41:34
439
4017.0000
LSE
14:42:22
478
4014.0000
LSE
14:43:37
11
4018.5000
LSE
14:46:47
200
4018.5000
LSE
14:46:47
125
4018.0000
LSE
14:46:50
562
4018.0000
LSE
14:46:50
2
4018.0000
LSE
14:46:50
217
4018.0000
LSE
14:46:50
139
4018.0000
LSE
14:46:50
442
4018.5000
LSE
14:47:16
436
4017.5000
LSE
14:47:25
50
4017.5000
LSE
14:47:25
22
4017.5000
LSE
14:47:25
124
4018.5000
LSE
14:47:46
390
4018.5000
LSE
14:47:46
10
4017.0000
LSE
14:48:59
21
4017.0000
LSE
14:48:59
490
4017.0000
LSE
14:48:59
333
4014.0000
LSE
14:49:50
111
4014.0000
LSE
14:49:50
485
4014.0000
LSE
14:50:48
7
4014.0000
LSE
14:50:48
468
4014.0000
LSE
14:51:05
210
4012.0000
LSE
14:52:23
210
4012.0000
LSE
14:52:23
66
4012.0000
LSE
14:52:23
149
4012.0000
LSE
14:52:23
290
4012.0000
LSE
14:52:23
12
4012.0000
LSE
14:52:23
170
4013.0000
LSE
14:53:56
474
4012.5000
LSE
14:54:08
446
4012.5000
LSE
14:54:26
466
4012.0000
LSE
14:55:14
497
4012.5000
LSE
14:55:14
123
4015.0000
LSE
14:56:50
364
4015.0000
LSE
14:56:50
475
4015.0000
LSE
14:56:50
348
4012.5000
LSE
14:58:11
135
4012.5000
LSE
14:58:11
55
4011.0000
LSE
14:58:52
430
4011.0000
LSE
14:58:52
479
4010.5000
LSE
14:59:45
97
4010.0000
LSE
14:59:47
400
4010.0000
LSE
14:59:47
4
4010.0000
LSE
14:59:47
477
4013.5000
LSE
15:02:19
150
4016.0000
LSE
15:04:10
485
4016.0000
LSE
15:04:10
147
4016.0000
LSE
15:04:10
390
4016.0000
LSE
15:04:10
63
4016.0000
LSE
15:04:41
170
4016.0000
LSE
15:04:41
210
4016.0000
LSE
15:04:41
483
4016.0000
LSE
15:04:41
494
4015.5000
LSE
15:05:30
497
4014.0000
LSE
15:06:34
475
4012.0000
LSE
15:08:10
97
4013.0000
LSE
15:09:41
50
4013.0000
LSE
15:09:41
150
4013.0000
LSE
15:09:41
125
4012.5000
LSE
15:09:42
340
4012.5000
LSE
15:09:42
109
4013.0000
LSE
15:10:08
349
4013.0000
LSE
15:10:08
36
4012.5000
LSE
15:10:15
402
4012.5000
LSE
15:10:15
507
4012.0000
LSE
15:10:42
543
4011.0000
LSE
15:12:27
532
4013.0000
LSE
15:14:02
150
4013.0000
LSE
15:14:02
72
4013.0000
LSE
15:14:02
73
4013.0000
LSE
15:14:02
360
4013.0000
LSE
15:14:02
73
4013.0000
LSE
15:14:02
1
4012.5000
LSE
15:14:03
154
4012.5000
LSE
15:14:03
122
4012.5000
LSE
15:14:03
177
4012.5000
LSE
15:14:03
505
4014.5000
LSE
15:15:29
475
4014.5000
LSE
15:15:29
474
4014.5000
LSE
15:16:31
183
4015.0000
LSE
15:17:28
63
4015.0000
LSE
15:17:28
353
4015.0000
LSE
15:17:28
253
4014.5000
LSE
15:17:37
232
4014.5000
LSE
15:17:37
181
4014.5000
LSE
15:17:37
284
4014.5000
LSE
15:17:37
73
4015.0000
LSE
15:18:57
12
4015.0000
LSE
15:18:57
72
4015.0000
LSE
15:18:57
50
4015.0000
LSE
15:18:57
193
4015.0000
LSE
15:18:57
50
4015.0000
LSE
15:18:57
50
4015.0000
LSE
15:18:57
503
4015.0000
LSE
15:18:57
422
4015.5000
LSE
15:20:02
510
4015.0000
LSE
15:20:04
493
4013.0000
LSE
15:22:02
158
4012.0000
LSE
15:22:03
224
4012.0000
LSE
15:22:03
44
4012.0000
LSE
15:22:03
322
4011.0000
LSE
15:22:33
105
4011.0000
LSE
15:22:33
418
4011.5000
LSE
15:24:01
455
4011.0000
LSE
15:24:42
503
4010.5000
LSE
15:24:49
462
4009.5000
LSE
15:25:55
144
4007.5000
LSE
15:26:47
338
4007.5000
LSE
15:26:47
13
4007.5000
LSE
15:26:47
493
4008.5000
LSE
15:28:03
154
4007.5000
LSE
15:28:34
48
4007.5000
LSE
15:28:34
240
4007.5000
LSE
15:28:34
241
4007.0000
LSE
15:30:06
194
4007.0000
LSE
15:30:06
471
4007.0000
LSE
15:30:19
262
4006.5000
LSE
15:30:55
215
4006.5000
LSE
15:30:55
442
4006.0000
LSE
15:31:20
194
4005.0000
LSE
15:31:26
294
4005.0000
LSE
15:31:26
72
4008.5000
LSE
15:34:41
150
4008.5000
LSE
15:34:41
50
4008.5000
LSE
15:34:41
92
4008.5000
LSE
15:34:41
173
4008.5000
LSE
15:34:41
87
4008.5000
LSE
15:34:41
96
4008.0000
LSE
15:34:41
556
4009.5000
LSE
15:35:23
557
4009.0000
LSE
15:35:26
73
4009.0000
LSE
15:35:26
282
4008.5000
LSE
15:35:38
141
4008.5000
LSE
15:35:38
345
4009.0000
LSE
15:36:49
120
4009.0000
LSE
15:36:49
502
4008.5000
LSE
15:36:55
431
4008.0000
LSE
15:38:12
440
4007.5000
LSE
15:38:21
60
4007.5000
LSE
15:38:21
183
4006.5000
LSE
15:39:11
335
4006.5000
LSE
15:39:11
443
4005.5000
LSE
15:40:24
17
4005.5000
LSE
15:40:24
278
4005.0000
LSE
15:40:25
106
4005.0000
LSE
15:40:25
99
4005.0000
LSE
15:40:25
82
4006.0000
LSE
15:41:16
284
4006.0000
LSE
15:41:16
146
4006.0000
LSE
15:41:16
485
4005.0000
LSE
15:42:20
5
4005.0000
LSE
15:42:20
85
4006.0000
LSE
15:43:10
423
4006.0000
LSE
15:43:22
15
4005.5000
LSE
15:43:27
449
4005.5000
LSE
15:43:27
356
4003.0000
LSE
15:44:10
157
4003.0000
LSE
15:44:10
245
4003.0000
LSE
15:44:55
73
4003.0000
LSE
15:44:55
200
4003.0000
LSE
15:44:55
513
4005.5000
LSE
15:45:51
273
4006.5000
LSE
15:48:02
502
4006.5000
LSE
15:48:04
55
4006.5000
LSE
15:48:04
100
4006.5000
LSE
15:48:04
261
4006.0000
LSE
15:48:05
183
4006.0000
LSE
15:48:05
421
4007.5000
LSE
15:49:03
434
4006.5000
LSE
15:49:24
455
4006.5000
LSE
15:49:42
9
4006.0000
LSE
15:50:29
474
4006.0000
LSE
15:50:29
150
4007.5000
LSE
15:51:54
16
4007.5000
LSE
15:51:54
96
4008.0000
LSE
15:52:54
325
4008.0000
LSE
15:52:54
44
4008.5000
LSE
15:53:16
101
4009.5000
LSE
15:53:26
237
4009.5000
LSE
15:53:26
91
4009.5000
LSE
15:53:26
42
4009.5000
LSE
15:53:36
103
4009.5000
LSE
15:53:36
95
4009.5000
LSE
15:53:36
429
4009.0000
LSE
15:53:51
417
4008.5000
LSE
15:54:32
496
4009.0000
LSE
15:54:32
150
4008.0000
LSE
15:56:29
145
4008.0000
LSE
15:56:29
203
4008.0000
LSE
15:56:29
230
4008.0000
LSE
15:56:29
239
4007.5000
LSE
15:56:39
215
4007.5000
LSE
15:56:39
455
4006.5000
LSE
15:57:17
445
4007.0000
LSE
15:57:17
65
4007.5000
LSE
15:58:46
91
4007.5000
LSE
15:58:46
150
4007.5000
LSE
15:58:46
485
4007.0000
LSE
15:59:00
439
4007.0000
LSE
15:59:00
215
4006.0000
LSE
15:59:17
130
4006.0000
LSE
15:59:17
78
4006.0000
LSE
15:59:17
489
4005.5000
LSE
15:59:59
168
4005.0000
LSE
16:00:00
253
4005.0000
LSE
16:00:00
47
4005.0000
LSE
16:00:00
27
4007.0000
LSE
16:01:04
463
4007.0000
LSE
16:01:04
458
4007.0000
LSE
16:01:41
142
4006.5000
LSE
16:01:53
39
4006.5000
LSE
16:01:53
90
4006.5000
LSE
16:01:53
200
4006.5000
LSE
16:01:53
47
4006.5000
LSE
16:01:53
420
4006.0000
LSE
16:03:05
98
4006.0000
LSE
16:03:05
173
4006.5000
LSE
16:03:47
320
4006.5000
LSE
16:03:47
484
4006.0000
LSE
16:04:21
227
4004.5000
LSE
16:04:31
117
4004.5000
LSE
16:04:31
149
4004.5000
LSE
16:04:31
477
4003.5000
LSE
16:06:17
19
4004.0000
LSE
16:07:23
571
4004.5000
LSE
16:07:51
111
4006.0000
LSE
16:08:22
20
4005.5000
LSE
16:08:27
426
4005.5000
LSE
16:08:27
424
4006.0000
LSE
16:08:27
474
4005.0000
LSE
16:08:37
445
4004.0000
LSE
16:09:12
208
4005.5000
LSE
16:10:10
252
4005.5000
LSE
16:10:10
481
4005.5000
LSE
16:10:36
456
4005.0000
LSE
16:11:20
543
4004.0000
LSE
16:12:24
419
4003.5000
LSE
16:12:42
323
4003.0000
LSE
16:13:34
124
4003.0000
LSE
16:13:45
13
4003.0000
LSE
16:13:49
12
4003.0000
LSE
16:13:49
473
4003.0000
LSE
16:13:54
435
4002.5000
LSE
16:15:09
150
4003.0000
LSE
16:15:45
50
4003.0000
LSE
16:15:45
115
4003.0000
LSE
16:15:45
178
4003.0000
LSE
16:15:45
368
4003.0000
LSE
16:15:45
115
4003.0000
LSE
16:15:45
118
4001.5000
LSE
16:16:29
107
4001.5000
LSE
16:16:29
216
4001.5000
LSE
16:16:29
41
4001.5000
LSE
16:16:29
117
4001.0000
LSE
16:16:44
145
4001.0000
LSE
16:16:44
131
4001.0000
LSE
16:16:44
18
4001.0000
LSE
16:16:44
53
4001.0000
LSE
16:16:44
70
3999.5000
LSE
16:17:34
451
3999.5000
LSE
16:17:34
464
3998.0000
LSE
16:17:55
361
3995.5000
LSE
16:18:51
355
3998.0000
LSE
16:20:06
150
3998.0000
LSE
16:20:06
150
3998.0000
LSE
16:20:11
150
3998.0000
LSE
16:20:26
207
3998.0000
LSE
16:20:26
161
3998.5000
LSE
16:20:56
116
3998.5000
LSE
16:20:56
77
3998.5000
LSE
16:20:56
150
3998.5000
LSE
16:20:56
443
3998.0000
LSE
16:21:06
249
3998.5000
LSE
16:21:42
98
3998.5000
LSE
16:21:46
436
3999.0000
LSE
16:22:08
482
3998.5000
LSE
16:22:11
118
3998.0000
LSE
16:23:19
200
3998.0000
LSE
16:23:19
150
3998.0000
LSE
16:23:19
408
3998.0000
LSE
16:23:19
98
3998.0000
LSE
16:23:19
89
3999.0000
LSE
16:24:41
94
3999.0000
LSE
16:24:41
150
3999.0000
LSE
16:24:41
150
3998.5000
LSE
16:24:41
150
3998.5000
LSE
16:24:45
50
3998.5000
LSE
16:24:45
73
3998.5000
LSE
16:24:45
50
3998.5000
LSE
16:24:45
50
3998.5000
LSE
16:24:45
87
3997.5000
LSE
16:25:00
366
3997.5000
LSE
16:25:00
461
3997.5000
LSE
16:25:44
434
3997.0000
LSE
16:25:47
65
3997.0000
LSE
16:25:47
304
3997.5000
LSE
16:26:47
150
3997.5000
LSE
16:26:47
63
3997.0000
LSE
16:26:47
379
3997.0000
LSE
16:26:47
81
3997.0000
LSE
16:26:47
205
3997.0000
LSE
16:26:47
64
3997.0000
LSE
16:26:47
125
3997.0000
LSE
16:26:47
150
3997.0000
LSE
16:26:47
200
3997.0000
LSE
16:27:41
250
3997.0000
LSE
16:27:41
106
3997.0000
LSE
16:27:41
50
3997.0000
LSE
16:27:41
50
3997.0000
LSE
16:27:41
73
3997.0000
LSE
16:27:41
50
3997.0000
LSE
16:27:41
503
3997.0000
LSE
16:27:41
89
3998.0000
LSE
16:27:51
340
3998.0000
LSE
16:27:51
4
3998.0000
LSE
16:27:51
60
3997.5000
LSE
16:28:03
201
3997.5000
LSE
16:28:03
207
3997.0000
LSE
16:28:03
425
3998.0000
LSE
16:28:24
69
3998.0000
LSE
16:28:24
112
3997.5000
LSE
16:28:54
93
3997.5000
LSE
16:28:54
84
3997.5000
LSE
16:29:09
76
3997.5000
LSE
16:29:09
92
3997.0000
LSE
16:29:09
41
3997.0000
LSE
16:29:09
100
3997.0000
LSE
16:29:09
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.ENDPOSGZGZLVFMGMZM
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