REG - Unilever PLC - Transaction in Own Shares
07 October 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:
07 October 2021
Number of ordinary shares purchased:
299,940
Highest price paid per share:
GBp 3,923.5000
Lowest price paid per share:
GBp 3,876.5000
Volume weighted average price paid per share:
GBp 3,902.8279
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 48,238,772 of its ordinary shares in treasury and has 2,581,005,000 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,901.7994
193,050
BATS
3,905.7676
37,452
Chi-X
3,904.2771
49,483
Turquoise
3,903.6667
19,955
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
322
3,908.50
BATE
08:07:36
84
3,908.50
BATE
08:07:36
375
3,906.50
BATE
08:09:45
132
3,913.00
BATE
08:15:08
300
3,913.00
BATE
08:15:08
86
3,920.00
BATE
08:19:47
100
3,920.00
BATE
08:19:47
233
3,920.00
BATE
08:19:47
406
3,922.50
BATE
08:23:07
393
3,920.00
BATE
08:28:36
19
3,920.00
BATE
08:33:51
300
3,920.00
BATE
08:33:51
65
3,920.00
BATE
08:33:51
442
3,913.50
BATE
08:37:56
100
3,919.50
BATE
08:46:04
237
3,919.50
BATE
08:46:04
51
3,919.50
BATE
08:46:05
106
3,911.00
BATE
08:52:36
200
3,911.00
BATE
08:52:36
102
3,911.00
BATE
08:52:36
14
3,914.00
BATE
09:04:48
400
3,914.00
BATE
09:04:48
16
3,914.00
BATE
09:04:48
375
3,907.50
BATE
09:12:50
292
3,908.50
BATE
09:17:47
129
3,908.50
BATE
09:17:47
370
3,901.50
BATE
09:23:21
143
3,905.00
BATE
09:30:35
134
3,905.00
BATE
09:30:36
25
3,905.00
BATE
09:30:36
70
3,905.00
BATE
09:30:48
42
3,905.00
BATE
09:30:48
17
3,905.00
BATE
09:30:48
112
3,907.00
BATE
09:42:18
111
3,907.00
BATE
09:42:18
63
3,907.00
BATE
09:42:18
100
3,907.00
BATE
09:42:18
167
3,911.50
BATE
09:49:37
113
3,911.50
BATE
09:49:37
137
3,911.50
BATE
09:49:37
110
3,908.00
BATE
10:02:57
75
3,908.00
BATE
10:02:57
185
3,908.00
BATE
10:02:57
380
3,904.00
BATE
10:13:15
382
3,900.50
BATE
10:18:04
76
3,904.00
BATE
10:21:03
37
3,904.00
BATE
10:21:03
164
3,904.00
BATE
10:21:10
173
3,904.00
BATE
10:21:10
125
3,907.50
BATE
10:33:46
134
3907.5000
BATE
10:33:46
155
3907.5000
BATE
10:33:46
50
3909.0000
BATE
10:42:14
360
3909.0000
BATE
10:42:21
154
3911.0000
BATE
10:47:28
240
3911.0000
BATE
10:47:30
27
3912.5000
BATE
10:52:31
411
3912.5000
BATE
10:52:31
15
3913.0000
BATE
10:57:57
141
3913.0000
BATE
10:58:41
129
3913.0000
BATE
10:58:41
116
3913.0000
BATE
10:58:41
50
3918.0000
BATE
11:05:48
83
3918.0000
BATE
11:07:06
9
3918.0000
BATE
11:07:06
185
3918.0000
BATE
11:07:06
100
3918.0000
BATE
11:07:06
241
3918.0000
BATE
11:12:01
135
3918.0000
BATE
11:12:01
27
3918.0000
BATE
11:12:01
10
3918.0000
BATE
11:12:01
447
3915.0000
BATE
11:20:23
437
3912.5000
BATE
11:31:25
168
3911.5000
BATE
11:43:01
286
3911.5000
BATE
11:43:03
55
3908.0000
BATE
11:49:30
41
3908.0000
BATE
11:49:30
198
3908.0000
BATE
11:49:30
87
3908.0000
BATE
11:49:30
361
3908.0000
BATE
11:53:32
82
3908.0000
BATE
11:53:35
298
3910.5000
BATE
11:58:00
143
3910.5000
BATE
11:58:00
436
3913.5000
BATE
12:00:52
78
3912.0000
BATE
12:05:52
53
3912.0000
BATE
12:05:52
148
3912.0000
BATE
12:05:52
157
3912.0000
BATE
12:05:52
19
3909.5000
BATE
12:08:01
92
3909.5000
BATE
12:08:02
100
3909.5000
BATE
12:08:02
92
3909.5000
BATE
12:08:02
99
3909.5000
BATE
12:08:02
148
3911.0000
BATE
12:11:43
175
3911.0000
BATE
12:11:43
18
3911.0000
BATE
12:11:43
30
3911.0000
BATE
12:11:43
437
3912.5000
BATE
12:14:13
318
3899.5000
BATE
14:14:30
69
3899.5000
BATE
14:14:30
57
3898.5000
BATE
14:17:08
199
3898.5000
BATE
14:17:08
63
3898.5000
BATE
14:17:08
126
3898.5000
BATE
14:17:08
6
3898.5000
BATE
14:17:13
408
3900.5000
BATE
14:23:15
374
3896.0000
BATE
14:27:00
129
3894.0000
BATE
14:30:24
94
3894.0000
BATE
14:30:24
188
3894.0000
BATE
14:30:24
114
3898.0000
BATE
14:32:10
164
3898.0000
BATE
14:32:11
122
3898.0000
BATE
14:32:11
21
3898.0000
BATE
14:32:11
394
3908.0000
BATE
14:35:03
383
3911.5000
BATE
14:37:16
444
3909.5000
BATE
14:39:27
385
3911.5000
BATE
14:41:12
434
3909.5000
BATE
14:43:12
91
3913.0000
BATE
14:47:01
103
3913.0000
BATE
14:47:02
200
3913.0000
BATE
14:47:02
458
3911.5000
BATE
14:47:29
200
3906.5000
BATE
14:49:32
385
3912.5000
BATE
14:52:29
21
3912.5000
BATE
14:53:00
30
3912.5000
BATE
14:53:00
28
3912.5000
BATE
14:53:00
43
3912.5000
BATE
14:53:00
318
3912.5000
BATE
14:53:00
387
3915.0000
BATE
14:56:30
124
3914.5000
BATE
14:56:44
92
3915.0000
BATE
14:57:12
296
3915.0000
BATE
14:57:12
273
3914.5000
BATE
14:57:39
109
3914.5000
BATE
14:57:39
108
3912.0000
BATE
14:58:58
167
3912.0000
BATE
14:58:58
155
3912.0000
BATE
14:58:58
183
3913.5000
BATE
15:01:41
18
3913.5000
BATE
15:01:41
204
3913.5000
BATE
15:01:41
31
3913.5000
BATE
15:01:43
1
3913.5000
BATE
15:01:44
200
3912.0000
BATE
15:04:09
10
3912.0000
BATE
15:05:04
183
3912.0000
BATE
15:05:06
368
3914.0000
BATE
15:09:20
88
3914.0000
BATE
15:09:20
31
3915.5000
BATE
15:11:21
134
3915.5000
BATE
15:11:21
179
3915.5000
BATE
15:11:21
73
3915.5000
BATE
15:11:21
40
3912.5000
BATE
15:13:22
29
3912.5000
BATE
15:13:23
68
3914.0000
BATE
15:14:18
30
3914.0000
BATE
15:14:18
363
3914.0000
BATE
15:14:18
195
3913.5000
BATE
15:17:07
249
3913.5000
BATE
15:17:07
24
3914.0000
BATE
15:19:44
204
3914.0000
BATE
15:19:44
90
3914.0000
BATE
15:19:44
78
3914.0000
BATE
15:19:44
57
3911.0000
BATE
15:24:26
340
3911.0000
BATE
15:24:27
414
3906.5000
BATE
15:26:16
397
3905.0000
BATE
15:28:08
18
3905.0000
BATE
15:28:30
311
3902.0000
BATE
15:30:02
87
3902.0000
BATE
15:30:02
398
3903.0000
BATE
15:32:00
19
3903.0000
BATE
15:35:15
383
3903.0000
BATE
15:35:17
89
3902.5000
BATE
15:37:42
336
3902.5000
BATE
15:37:42
40
3901.0000
BATE
15:39:21
395
3901.5000
BATE
15:39:41
458
3900.0000
BATE
15:41:01
138
3896.0000
BATE
15:44:19
61
3896.0000
BATE
15:44:20
185
3896.0000
BATE
15:44:21
150
3894.0000
BATE
15:49:01
244
3894.0000
BATE
15:49:01
86
3892.5000
BATE
15:52:54
237
3892.5000
BATE
15:52:54
57
3896.0000
BATE
15:56:28
314
3896.0000
BATE
15:56:49
20
3894.5000
BATE
15:58:57
20
3894.5000
BATE
15:58:57
60
3894.5000
BATE
15:58:57
38
3894.5000
BATE
15:58:57
322
3894.5000
BATE
15:59:04
28
3892.5000
BATE
15:59:56
26
3892.5000
BATE
15:59:56
460
3891.5000
BATE
16:05:18
203
3890.5000
BATE
16:07:01
193
3890.5000
BATE
16:07:01
46
3887.5000
BATE
16:09:09
373
3887.5000
BATE
16:09:09
210
3885.5000
BATE
16:11:40
21
3885.5000
BATE
16:12:00
162
3885.5000
BATE
16:12:00
410
3883.0000
BATE
16:17:02
15
3883.0000
BATE
16:17:02
237
3882.0000
BATE
16:18:09
219
3882.0000
BATE
16:18:09
459
3882.0000
BATE
16:18:55
23
3881.0000
BATE
16:21:25
382
3881.0000
BATE
16:21:25
1
3881.0000
BATE
16:21:27
311
3880.0000
BATE
16:24:02
84
3880.5000
BATE
16:27:27
82
3880.5000
BATE
16:27:27
50
3880.5000
BATE
16:27:27
100
3880.5000
BATE
16:27:27
100
3880.0000
BATE
16:27:27
172
3880.0000
BATE
16:27:27
100
3879.0000
BATE
16:29:12
45
3879.0000
BATE
16:29:12
59
3879.0000
BATE
16:29:12
7
3879.0000
BATE
16:29:12
163
3908.5000
CHIX
08:07:25
87
3908.5000
CHIX
08:07:36
178
3908.5000
CHIX
08:07:36
459
3907.0000
CHIX
08:07:38
13
3911.5000
CHIX
08:12:29
40
3911.5000
CHIX
08:12:29
19
3911.5000
CHIX
08:12:29
18
3911.5000
CHIX
08:12:29
318
3911.5000
CHIX
08:12:29
50
3909.5000
CHIX
08:13:46
56
3910.0000
CHIX
08:13:46
3
3910.0000
CHIX
08:13:46
63
3910.0000
CHIX
08:13:46
207
3910.0000
CHIX
08:13:46
50
3910.0000
CHIX
08:13:46
36
3910.0000
CHIX
08:13:46
100
3918.0000
CHIX
08:17:30
190
3918.0000
CHIX
08:17:30
81
3918.0000
CHIX
08:17:31
430
3921.5000
CHIX
08:21:48
454
3922.0000
CHIX
08:25:00
18
3919.5000
CHIX
08:28:51
443
3919.5000
CHIX
08:28:51
279
3919.0000
CHIX
08:34:00
154
3919.0000
CHIX
08:34:15
10
3919.0000
CHIX
08:34:15
416
3921.0000
CHIX
08:42:52
140
3917.5000
CHIX
08:45:02
260
3917.5000
CHIX
08:45:02
7
3917.5000
CHIX
08:45:02
405
3910.5000
CHIX
08:53:08
409
3914.0000
CHIX
08:58:12
449
3915.5000
CHIX
09:02:32
408
3910.5000
CHIX
09:09:46
76
3908.0000
CHIX
09:15:26
272
3908.0000
CHIX
09:15:26
113
3908.0000
CHIX
09:15:26
390
3901.5000
CHIX
09:23:21
277
3904.0000
CHIX
09:30:02
118
3904.0000
CHIX
09:30:02
374
3906.0000
CHIX
09:34:17
71
3906.0000
CHIX
09:39:21
68
3906.0000
CHIX
09:39:21
321
3906.0000
CHIX
09:40:04
433
3906.5000
CHIX
09:46:56
438
3910.0000
CHIX
09:55:10
73
3908.0000
CHIX
10:01:40
304
3908.0000
CHIX
10:01:40
446
3903.5000
CHIX
10:07:32
5
3904.0000
CHIX
10:16:04
58
3904.0000
CHIX
10:16:04
105
3904.0000
CHIX
10:16:27
199
3904.0000
CHIX
10:16:27
17
3904.0000
CHIX
10:16:27
76
3906.0000
CHIX
10:23:31
130
3906.0000
CHIX
10:23:38
63
3906.0000
CHIX
10:23:38
36
3906.0000
CHIX
10:23:38
76
3906.0000
CHIX
10:23:38
430
3908.0000
CHIX
10:32:27
54
3907.0000
CHIX
10:36:57
150
3908.5000
CHIX
10:40:00
282
3908.5000
CHIX
10:41:31
454
3910.5000
CHIX
10:47:31
447
3913.0000
CHIX
10:53:58
100
3917.5000
CHIX
11:03:33
4
3917.5000
CHIX
11:03:33
5
3917.5000
CHIX
11:03:33
264
3917.5000
CHIX
11:03:33
25
3917.5000
CHIX
11:03:34
381
3918.5000
CHIX
11:09:51
455
3916.0000
CHIX
11:18:22
75
3915.0000
CHIX
11:28:01
353
3915.0000
CHIX
11:28:18
130
3911.0000
CHIX
11:36:51
242
3911.0000
CHIX
11:36:51
111
3911.0000
CHIX
11:43:03
284
3911.0000
CHIX
11:43:03
60
3911.0000
CHIX
11:43:03
393
3908.0000
CHIX
11:53:35
164
3911.5000
CHIX
11:59:33
252
3911.5000
CHIX
11:59:33
46
3912.0000
CHIX
12:06:00
144
3912.0000
CHIX
12:06:00
34
3912.0000
CHIX
12:06:01
73
3912.0000
CHIX
12:06:01
27
3912.0000
CHIX
12:06:01
87
3912.0000
CHIX
12:06:01
60
3912.5000
CHIX
12:14:02
150
3912.5000
CHIX
12:14:02
174
3912.5000
CHIX
12:14:13
61
3899.5000
CHIX
14:14:30
332
3899.5000
CHIX
14:14:30
411
3901.5000
CHIX
14:18:45
423
3903.0000
CHIX
14:20:40
422
3900.5000
CHIX
14:22:40
371
3899.5000
CHIX
14:23:31
408
3896.0000
CHIX
14:27:00
438
3895.0000
CHIX
14:27:32
20
3897.0000
CHIX
14:30:53
117
3898.0000
CHIX
14:31:11
327
3898.0000
CHIX
14:31:11
210
3898.5000
CHIX
14:31:45
247
3898.5000
CHIX
14:31:45
224
3902.5000
CHIX
14:34:03
93
3902.5000
CHIX
14:34:03
72
3902.5000
CHIX
14:34:03
184
3908.0000
CHIX
14:35:03
253
3908.0000
CHIX
14:35:03
384
3913.0000
CHIX
14:37:14
122
3912.0000
CHIX
14:37:15
279
3912.0000
CHIX
14:37:15
381
3911.0000
CHIX
14:37:39
47
3911.0000
CHIX
14:37:39
416
3910.5000
CHIX
14:40:19
392
3910.5000
CHIX
14:42:14
181
3907.0000
CHIX
14:44:11
199
3907.0000
CHIX
14:44:27
61
3913.0000
CHIX
14:46:50
108
3913.0000
CHIX
14:47:02
287
3913.0000
CHIX
14:47:02
177
3911.0000
CHIX
14:47:29
65
3911.0000
CHIX
14:47:29
153
3911.0000
CHIX
14:47:29
121
3911.0000
CHIX
14:48:06
118
3911.0000
CHIX
14:48:10
82
3911.0000
CHIX
14:48:10
18
3911.0000
CHIX
14:48:10
86
3911.0000
CHIX
14:48:11
28
3911.0000
CHIX
14:48:11
41
3909.0000
CHIX
14:50:24
323
3909.0000
CHIX
14:50:24
26
3909.0000
CHIX
14:50:24
147
3912.5000
CHIX
14:53:00
223
3912.5000
CHIX
14:53:00
43
3910.5000
CHIX
14:54:02
60
3910.5000
CHIX
14:54:02
13
3910.5000
CHIX
14:54:02
183
3910.5000
CHIX
14:54:02
84
3910.5000
CHIX
14:54:02
111
3914.5000
CHIX
14:56:31
87
3915.0000
CHIX
14:57:12
373
3915.0000
CHIX
14:57:12
313
3913.5000
CHIX
14:58:27
116
3913.5000
CHIX
14:58:27
21
3911.5000
CHIX
14:59:37
380
3911.5000
CHIX
14:59:37
19
3914.0000
CHIX
15:01:41
346
3914.0000
CHIX
15:01:41
39
3914.0000
CHIX
15:01:41
52
3914.0000
CHIX
15:01:41
392
3913.5000
CHIX
15:03:09
200
3911.0000
CHIX
15:05:13
144
3911.0000
CHIX
15:05:20
54
3911.0000
CHIX
15:05:20
416
3914.0000
CHIX
15:09:20
328
3914.5000
CHIX
15:10:00
54
3914.5000
CHIX
15:10:00
80
3913.0000
CHIX
15:12:25
87
3913.0000
CHIX
15:12:26
193
3913.0000
CHIX
15:12:26
100
3913.0000
CHIX
15:12:26
427
3914.0000
CHIX
15:15:15
133
3913.5000
CHIX
15:18:15
166
3913.5000
CHIX
15:18:15
34
3913.5000
CHIX
15:18:16
82
3913.5000
CHIX
15:18:45
137
3914.0000
CHIX
15:21:13
245
3914.0000
CHIX
15:21:13
318
3911.5000
CHIX
15:23:25
118
3911.5000
CHIX
15:23:25
387
3905.0000
CHIX
15:26:38
50
3905.0000
CHIX
15:26:43
440
3905.0000
CHIX
15:28:30
146
3904.5000
CHIX
15:28:38
182
3904.5000
CHIX
15:28:39
85
3904.5000
CHIX
15:28:40
288
3904.5000
CHIX
15:28:41
119
3904.5000
CHIX
15:28:41
208
3902.0000
CHIX
15:29:14
146
3902.0000
CHIX
15:29:14
82
3902.0000
CHIX
15:29:15
48
3902.0000
CHIX
15:30:02
375
3902.0000
CHIX
15:30:02
412
3903.0000
CHIX
15:32:00
413
3904.0000
CHIX
15:32:42
185
3903.5000
CHIX
15:34:02
192
3903.5000
CHIX
15:34:08
7
3903.0000
CHIX
15:35:17
331
3903.0000
CHIX
15:35:17
117
3903.0000
CHIX
15:35:17
96
3902.5000
CHIX
15:35:21
370
3904.0000
CHIX
15:36:28
300
3903.0000
CHIX
15:36:54
53
3903.0000
CHIX
15:36:54
29
3903.0000
CHIX
15:36:54
354
3902.5000
CHIX
15:37:42
37
3902.5000
CHIX
15:37:42
54
3901.0000
CHIX
15:39:21
265
3901.0000
CHIX
15:39:22
89
3901.0000
CHIX
15:39:25
13
3901.0000
CHIX
15:39:42
451
3901.0000
CHIX
15:39:42
450
3900.0000
CHIX
15:41:01
77
3900.5000
CHIX
15:41:42
381
3900.5000
CHIX
15:41:48
40
3900.0000
CHIX
15:43:02
440
3899.5000
CHIX
15:43:09
461
3895.0000
CHIX
15:44:50
435
3893.0000
CHIX
15:45:40
394
3894.5000
CHIX
15:51:14
452
3895.5000
CHIX
15:55:22
296
3896.0000
CHIX
15:56:49
117
3896.0000
CHIX
15:56:49
425
3894.5000
CHIX
15:59:04
136
3893.0000
CHIX
16:01:35
43
3893.0000
CHIX
16:01:35
48
3893.0000
CHIX
16:01:35
210
3893.0000
CHIX
16:01:35
380
3892.5000
CHIX
16:01:38
7
3892.5000
CHIX
16:01:38
8
3891.5000
CHIX
16:05:18
399
3891.5000
CHIX
16:05:18
31
3891.5000
CHIX
16:05:18
60
3890.0000
CHIX
16:07:11
230
3890.0000
CHIX
16:07:11
162
3890.0000
CHIX
16:07:11
419
3886.5000
CHIX
16:11:00
44
3886.0000
CHIX
16:11:01
37
3886.0000
CHIX
16:11:01
299
3886.0000
CHIX
16:11:01
116
3884.0000
CHIX
16:14:09
81
3884.0000
CHIX
16:14:09
246
3884.0000
CHIX
16:14:09
93
3883.0000
CHIX
16:17:02
140
3883.0000
CHIX
16:17:02
17
3883.0000
CHIX
16:17:02
212
3883.0000
CHIX
16:17:02
445
3881.5000
CHIX
16:18:13
416
3882.0000
CHIX
16:18:55
47
3881.5000
CHIX
16:21:20
356
3881.5000
CHIX
16:21:20
88
3879.0000
CHIX
16:22:50
226
3879.0000
CHIX
16:22:59
87
3879.0000
CHIX
16:22:59
411
3879.5000
CHIX
16:24:54
54
3879.5000
CHIX
16:25:18
29
3879.5000
CHIX
16:25:18
113
3880.0000
CHIX
16:25:44
37
3880.0000
CHIX
16:25:44
90
3879.5000
CHIX
16:26:44
305
3880.0000
CHIX
16:26:55
240
3879.5000
CHIX
16:28:04
172
3879.5000
CHIX
16:28:04
29
3878.5000
CHIX
16:28:57
82
3878.5000
CHIX
16:28:57
110
3878.5000
CHIX
16:28:57
144
3879.0000
CHIX
16:29:12
138
3876.5000
CHIX
16:29:40
221
3876.5000
CHIX
16:29:40
45
3876.5000
CHIX
16:29:40
450
3903.0000
LSE
08:05:56
418
3904.5000
LSE
08:06:23
479
3909.0000
LSE
08:07:25
4
3908.0000
LSE
08:07:36
469
3908.5000
LSE
08:07:36
1
3907.0000
LSE
08:07:38
410
3907.0000
LSE
08:07:38
202
3909.0000
LSE
08:08:39
274
3909.0000
LSE
08:08:39
164
3906.0000
LSE
08:09:45
112
3906.0000
LSE
08:09:45
169
3906.0000
LSE
08:09:45
436
3911.5000
LSE
08:12:29
38
3911.5000
LSE
08:12:29
480
3911.0000
LSE
08:12:54
427
3912.0000
LSE
08:13:29
313
3910.0000
LSE
08:14:02
68
3910.0000
LSE
08:14:03
81
3909.5000
LSE
08:14:04
67
3910.0000
LSE
08:14:04
492
3914.0000
LSE
08:15:03
419
3913.5000
LSE
08:15:07
422
3914.5000
LSE
08:16:05
401
3916.5000
LSE
08:17:49
434
3920.0000
LSE
08:19:30
476
3922.0000
LSE
08:20:54
489
3922.0000
LSE
08:20:54
451
3922.5000
LSE
08:22:51
429
3923.5000
LSE
08:23:00
431
3922.5000
LSE
08:23:07
463
3922.0000
LSE
08:23:36
430
3921.5000
LSE
08:25:36
469
3917.5000
LSE
08:27:17
405
3919.5000
LSE
08:28:51
418
3919.5000
LSE
08:28:51
424
3921.0000
LSE
08:31:53
415
3920.0000
LSE
08:33:03
406
3920.5000
LSE
08:33:03
463
3919.0000
LSE
08:34:15
97
3916.5000
LSE
08:35:44
362
3916.5000
LSE
08:35:46
99
3913.5000
LSE
08:37:48
353
3913.5000
LSE
08:37:56
89
3912.5000
LSE
08:39:07
327
3912.5000
LSE
08:39:07
432
3920.5000
LSE
08:42:52
437
3920.0000
LSE
08:42:59
407
3919.5000
LSE
08:46:05
23
3916.5000
LSE
08:47:32
74
3916.5000
LSE
08:47:32
50
3916.5000
LSE
08:47:32
75
3916.5000
LSE
08:47:32
58
3916.5000
LSE
08:47:32
50
3916.5000
LSE
08:47:32
150
3916.5000
LSE
08:47:32
463
3914.0000
LSE
08:49:34
258
3910.0000
LSE
08:53:08
164
3910.0000
LSE
08:53:08
477
3914.0000
LSE
08:58:12
450
3917.0000
LSE
09:00:58
153
3913.5000
LSE
09:03:21
299
3913.5000
LSE
09:03:21
445
3911.0000
LSE
09:06:00
400
3910.0000
LSE
09:09:46
413
3911.0000
LSE
09:11:55
124
3910.0000
LSE
09:12:21
50
3910.0000
LSE
09:12:21
74
3910.0000
LSE
09:12:21
50
3910.0000
LSE
09:12:21
75
3910.0000
LSE
09:12:21
50
3910.0000
LSE
09:12:21
78
3910.0000
LSE
09:12:21
83
3910.0000
LSE
09:12:21
75
3910.0000
LSE
09:12:21
150
3910.0000
LSE
09:12:21
61
3910.0000
LSE
09:12:21
3
3908.0000
LSE
09:15:06
91
3908.0000
LSE
09:15:26
131
3908.0000
LSE
09:15:26
75
3908.0000
LSE
09:15:26
175
3908.0000
LSE
09:15:26
454
3909.5000
LSE
09:17:18
426
3910.0000
LSE
09:17:18
485
3908.5000
LSE
09:18:21
220
3905.5000
LSE
09:19:50
187
3905.5000
LSE
09:19:50
428
3904.0000
LSE
09:22:17
79
3902.0000
LSE
09:22:41
142
3902.0000
LSE
09:22:41
252
3902.0000
LSE
09:22:41
487
3901.0000
LSE
09:24:01
334
3899.0000
LSE
09:26:30
75
3899.0000
LSE
09:26:30
349
3900.0000
LSE
09:28:57
54
3900.0000
LSE
09:28:57
416
3904.0000
LSE
09:30:02
375
3905.0000
LSE
09:30:35
63
3905.0000
LSE
09:30:35
404
3905.0000
LSE
09:35:45
407
3904.0000
LSE
09:36:43
88
3904.0000
LSE
09:36:43
431
3906.0000
LSE
09:39:07
495
3907.5000
LSE
09:42:08
456
3907.5000
LSE
09:45:01
474
3906.5000
LSE
09:46:22
258
3912.0000
LSE
09:49:35
176
3912.0000
LSE
09:49:35
441
3909.5000
LSE
09:51:54
232
3909.5000
LSE
09:55:10
220
3909.5000
LSE
09:55:10
466
3907.5000
LSE
10:01:05
21
3908.0000
LSE
10:04:10
93
3908.0000
LSE
10:04:10
87
3908.0000
LSE
10:04:10
213
3908.0000
LSE
10:04:10
487
3906.0000
LSE
10:04:55
343
3906.0000
LSE
10:05:39
72
3906.0000
LSE
10:05:39
28
3906.0000
LSE
10:05:39
411
3904.0000
LSE
10:13:15
419
3904.5000
LSE
10:14:31
460
3904.0000
LSE
10:14:53
446
3904.0000
LSE
10:16:24
158
3903.5000
LSE
10:16:35
275
3903.5000
LSE
10:16:35
442
3902.0000
LSE
10:17:20
451
3900.5000
LSE
10:17:23
488
3899.5000
LSE
10:17:41
434
3901.0000
LSE
10:18:00
160
3901.0000
LSE
10:18:01
637
3901.0000
LSE
10:18:01
83
3900.5000
LSE
10:18:04
326
3900.5000
LSE
10:18:04
474
3900.5000
LSE
10:18:04
437
3900.5000
LSE
10:18:04
471
3899.5000
LSE
10:18:42
204
3899.0000
LSE
10:18:59
150
3899.0000
LSE
10:18:59
50
3899.0000
LSE
10:18:59
450
3904.0000
LSE
10:21:03
437
3904.5000
LSE
10:22:28
44
3904.5000
LSE
10:22:28
434
3905.5000
LSE
10:25:16
447
3908.0000
LSE
10:32:27
244
3907.5000
LSE
10:32:39
225
3907.5000
LSE
10:32:39
422
3909.0000
LSE
10:40:46
464
3909.0000
LSE
10:42:21
99
3911.0000
LSE
10:47:30
311
3911.0000
LSE
10:47:31
285
3910.0000
LSE
10:50:13
174
3910.0000
LSE
10:50:13
458
3913.5000
LSE
10:56:51
28
3918.0000
LSE
11:03:33
270
3918.0000
LSE
11:03:33
170
3918.0000
LSE
11:03:33
493
3917.5000
LSE
11:03:33
475
3919.0000
LSE
11:04:28
417
3918.5000
LSE
11:04:40
138
3918.5000
LSE
11:07:06
270
3918.5000
LSE
11:07:06
406
3918.5000
LSE
11:09:51
482
3917.5000
LSE
11:12:49
12
3916.0000
LSE
11:18:22
150
3916.0000
LSE
11:18:22
318
3916.0000
LSE
11:18:22
474
3914.0000
LSE
11:25:02
12
3914.0000
LSE
11:25:02
358
3914.5000
LSE
11:29:05
55
3914.5000
LSE
11:29:05
402
3912.0000
LSE
11:31:28
65
3912.0000
LSE
11:31:28
26
3910.5000
LSE
11:38:36
150
3910.5000
LSE
11:38:36
230
3910.5000
LSE
11:38:36
167
3908.5000
LSE
11:40:19
71
3908.5000
LSE
11:40:19
165
3908.5000
LSE
11:40:19
20
3908.5000
LSE
11:40:19
171
3910.5000
LSE
11:43:11
150
3910.5000
LSE
11:43:11
476
3910.5000
LSE
11:43:11
195
3909.5000
LSE
11:43:28
275
3909.5000
LSE
11:43:28
225
3909.0000
LSE
11:47:29
250
3909.0000
LSE
11:47:29
90
3907.5000
LSE
11:49:55
341
3907.5000
LSE
11:49:55
493
3908.0000
LSE
11:50:34
151
3907.5000
LSE
11:50:42
284
3907.5000
LSE
11:50:42
16
3907.5000
LSE
11:50:42
250
3907.5000
LSE
11:50:42
183
3907.5000
LSE
11:50:42
66
3908.0000
LSE
11:53:32
356
3908.0000
LSE
11:53:35
50
3910.0000
LSE
11:56:26
170
3910.0000
LSE
11:56:26
150
3910.0000
LSE
11:56:26
50
3910.0000
LSE
11:56:26
49
3910.0000
LSE
11:56:26
494
3913.5000
LSE
12:00:52
158
3913.5000
LSE
12:01:20
289
3913.5000
LSE
12:01:20
475
3913.0000
LSE
12:03:51
437
3912.5000
LSE
12:04:00
49
3912.5000
LSE
12:04:00
459
3912.0000
LSE
12:04:50
490
3912.0000
LSE
12:05:52
50
3911.0000
LSE
12:06:01
50
3911.0000
LSE
12:06:01
150
3911.0000
LSE
12:06:01
50
3911.0000
LSE
12:06:01
75
3911.0000
LSE
12:06:01
50
3911.0000
LSE
12:06:01
71
3909.5000
LSE
12:07:05
1
3909.5000
LSE
12:07:05
418
3909.5000
LSE
12:07:18
450
3909.0000
LSE
12:08:13
266
3908.5000
LSE
12:09:05
154
3908.5000
LSE
12:09:05
56
3908.5000
LSE
12:09:05
419
3909.5000
LSE
12:09:41
128
3909.0000
LSE
12:09:58
271
3909.0000
LSE
12:10:05
445
3910.0000
LSE
12:11:25
493
3911.0000
LSE
12:11:43
458
3911.0000
LSE
12:11:43
452
3911.5000
LSE
12:12:04
62
3912.0000
LSE
12:13:06
169
3912.0000
LSE
12:13:06
124
3912.0000
LSE
12:13:06
62
3912.0000
LSE
12:13:06
408
3913.0000
LSE
12:13:47
477
3913.5000
LSE
12:14:36
425
3914.0000
LSE
12:15:52
142
3914.5000
LSE
12:17:01
280
3914.5000
LSE
12:17:01
287
3914.0000
LSE
12:17:07
204
3914.0000
LSE
12:17:07
335
3914.0000
LSE
12:19:31
38
3914.0000
LSE
12:19:31
31
3914.0000
LSE
12:19:38
401
3914.5000
LSE
12:21:06
416
3916.0000
LSE
12:22:54
475
3917.0000
LSE
12:25:02
420
3917.5000
LSE
12:26:22
408
3917.0000
LSE
12:27:03
11
3917.0000
LSE
12:27:03
409
3916.5000
LSE
12:29:24
411
3916.5000
LSE
12:31:03
487
3918.5000
LSE
12:34:47
454
3919.0000
LSE
12:36:36
477
3915.5000
LSE
12:39:07
347
3910.0000
LSE
12:42:49
147
3910.0000
LSE
12:42:49
436
3910.0000
LSE
12:44:29
429
3913.5000
LSE
12:52:00
25
3913.0000
LSE
12:53:21
461
3914.0000
LSE
12:53:21
489
3912.5000
LSE
12:53:22
379
3912.0000
LSE
12:53:25
160
3912.0000
LSE
12:53:46
150
3912.0000
LSE
12:53:46
50
3912.0000
LSE
12:53:46
75
3912.0000
LSE
12:53:46
48
3912.0000
LSE
12:53:46
33
3912.0000
LSE
12:53:46
306
3912.5000
LSE
12:58:17
172
3912.5000
LSE
12:58:17
11
3912.5000
LSE
12:58:17
408
3910.5000
LSE
12:58:42
64
3910.5000
LSE
12:58:47
108
3910.5000
LSE
12:58:47
401
3910.5000
LSE
12:58:47
411
3911.0000
LSE
12:58:47
210
3911.0000
LSE
12:58:47
150
3911.0000
LSE
12:58:47
81
3909.5000
LSE
12:59:14
361
3909.5000
LSE
12:59:14
242
3909.0000
LSE
12:59:28
160
3909.0000
LSE
12:59:28
17
3909.0000
LSE
12:59:28
57
3907.0000
LSE
13:02:25
295
3907.0000
LSE
13:02:25
57
3907.0000
LSE
13:02:25
8
3906.5000
LSE
13:08:57
23
3906.5000
LSE
13:08:57
427
3906.5000
LSE
13:08:57
488
3903.0000
LSE
13:10:41
117
3903.0000
LSE
13:16:04
195
3903.0000
LSE
13:16:04
83
3903.0000
LSE
13:16:05
15
3903.0000
LSE
13:16:05
33
3905.0000
LSE
13:26:03
403
3905.0000
LSE
13:26:03
326
3900.0000
LSE
13:29:27
11
3900.0000
LSE
13:29:27
150
3900.0000
LSE
13:29:27
431
3897.5000
LSE
13:31:56
438
3897.5000
LSE
13:35:37
192
3898.5000
LSE
13:37:43
76
3898.5000
LSE
13:37:43
147
3898.5000
LSE
13:37:43
425
3898.5000
LSE
13:44:30
471
3899.0000
LSE
13:44:30
295
3899.5000
LSE
13:47:02
164
3899.5000
LSE
13:47:02
463
3897.0000
LSE
13:49:08
444
3895.5000
LSE
13:51:10
459
3897.0000
LSE
13:52:37
335
3900.5000
LSE
13:57:04
129
3900.5000
LSE
13:57:04
272
3900.5000
LSE
14:00:51
208
3900.5000
LSE
14:00:51
213
3899.0000
LSE
14:09:00
236
3899.0000
LSE
14:09:00
24
3899.5000
LSE
14:12:38
441
3899.5000
LSE
14:12:38
32
3899.5000
LSE
14:14:30
407
3899.5000
LSE
14:14:30
455
3898.5000
LSE
14:17:08
412
3901.5000
LSE
14:18:45
480
3901.0000
LSE
14:19:46
483
3901.5000
LSE
14:21:18
401
3900.5000
LSE
14:22:40
450
3900.0000
LSE
14:23:28
219
3897.0000
LSE
14:24:32
75
3897.0000
LSE
14:24:32
150
3897.0000
LSE
14:24:32
297
3896.0000
LSE
14:26:55
179
3896.0000
LSE
14:27:00
413
3895.5000
LSE
14:27:31
416
3894.5000
LSE
14:29:04
26
3894.0000
LSE
14:30:03
396
3894.0000
LSE
14:30:03
150
3898.0000
LSE
14:31:11
194
3898.0000
LSE
14:31:11
64
3898.0000
LSE
14:31:11
195
3898.0000
LSE
14:31:11
23
3899.5000
LSE
14:31:44
210
3899.5000
LSE
14:31:44
150
3899.5000
LSE
14:31:44
50
3899.5000
LSE
14:31:44
50
3899.5000
LSE
14:31:44
75
3899.5000
LSE
14:31:44
74
3899.5000
LSE
14:31:44
425
3899.0000
LSE
14:31:44
451
3898.5000
LSE
14:31:45
430
3898.0000
LSE
14:32:11
74
3902.0000
LSE
14:33:39
474
3908.5000
LSE
14:35:02
440
3908.0000
LSE
14:35:03
840
3913.0000
LSE
14:37:14
211
3913.5000
LSE
14:37:14
231
3913.5000
LSE
14:37:14
150
3913.5000
LSE
14:37:14
74
3913.5000
LSE
14:37:14
75
3913.5000
LSE
14:37:14
150
3913.5000
LSE
14:37:14
95
3912.0000
LSE
14:37:15
112
3912.0000
LSE
14:37:15
466
3912.0000
LSE
14:37:15
64
3912.0000
LSE
14:37:15
440
3911.5000
LSE
14:37:16
378
3911.0000
LSE
14:37:39
50
3911.0000
LSE
14:37:39
272
3911.0000
LSE
14:38:17
64
3911.0000
LSE
14:38:20
65
3911.0000
LSE
14:38:20
371
3910.5000
LSE
14:38:28
120
3910.5000
LSE
14:38:28
4
3912.0000
LSE
14:41:01
24
3912.0000
LSE
14:41:01
50
3912.0000
LSE
14:41:01
150
3912.0000
LSE
14:41:01
74
3912.0000
LSE
14:41:01
50
3912.0000
LSE
14:41:01
75
3912.0000
LSE
14:41:01
188
3912.0000
LSE
14:41:01
269
3912.0000
LSE
14:41:01
154
3910.0000
LSE
14:41:30
292
3910.0000
LSE
14:41:30
61
3910.0000
LSE
14:42:14
350
3910.0000
LSE
14:42:14
74
3909.0000
LSE
14:43:36
150
3909.0000
LSE
14:43:36
2
3909.0000
LSE
14:43:36
75
3909.5000
LSE
14:43:36
134
3909.5000
LSE
14:43:36
265
3907.0000
LSE
14:44:27
148
3907.0000
LSE
14:44:27
56
3907.0000
LSE
14:44:27
319
3913.0000
LSE
14:46:40
66
3913.0000
LSE
14:46:40
88
3913.0000
LSE
14:46:40
184
3912.5000
LSE
14:47:02
305
3912.5000
LSE
14:47:02
50
3912.0000
LSE
14:47:15
178
3912.0000
LSE
14:47:15
193
3912.0000
LSE
14:47:15
133
3911.5000
LSE
14:47:24
120
3911.5000
LSE
14:47:25
80
3911.5000
LSE
14:47:25
47
3911.5000
LSE
14:47:27
90
3911.5000
LSE
14:47:29
21
3910.5000
LSE
14:47:58
220
3911.0000
LSE
14:47:58
247
3910.5000
LSE
14:48:17
200
3910.5000
LSE
14:48:17
50
3909.0000
LSE
14:48:51
61
3909.0000
LSE
14:49:21
96
3909.0000
LSE
14:49:21
256
3909.0000
LSE
14:49:26
1
3907.0000
LSE
14:49:53
139
3907.0000
LSE
14:49:53
409
3907.5000
LSE
14:49:53
409
3909.0000
LSE
14:50:24
91
3912.5000
LSE
14:52:29
363
3912.5000
LSE
14:52:29
108
3912.5000
LSE
14:52:29
17
3912.5000
LSE
14:52:30
75
3912.5000
LSE
14:52:30
74
3912.5000
LSE
14:52:30
190
3912.5000
LSE
14:52:30
50
3912.5000
LSE
14:52:30
3
3912.5000
LSE
14:52:30
500
3912.5000
LSE
14:52:30
383
3912.5000
LSE
14:53:00
9
3912.5000
LSE
14:53:00
94
3912.5000
LSE
14:53:06
427
3915.0000
LSE
14:56:30
297
3915.0000
LSE
14:57:10
165
3915.0000
LSE
14:57:10
463
3914.5000
LSE
14:57:12
420
3914.5000
LSE
14:57:39
50
3913.0000
LSE
14:58:28
150
3913.0000
LSE
14:58:28
220
3913.0000
LSE
14:58:28
58
3911.0000
LSE
14:59:37
22
3911.0000
LSE
14:59:37
118
3911.0000
LSE
14:59:40
236
3911.0000
LSE
14:59:40
222
3914.0000
LSE
15:01:40
271
3914.0000
LSE
15:01:40
491
3913.5000
LSE
15:01:41
201
3913.5000
LSE
15:03:09
283
3913.5000
LSE
15:03:09
150
3912.0000
LSE
15:05:06
200
3911.0000
LSE
15:05:55
253
3911.0000
LSE
15:05:55
50
3914.0000
LSE
15:09:20
74
3914.0000
LSE
15:09:20
127
3914.0000
LSE
15:09:20
75
3914.0000
LSE
15:09:20
50
3914.0000
LSE
15:09:20
35
3914.0000
LSE
15:09:20
470
3914.0000
LSE
15:09:20
329
3913.5000
LSE
15:10:17
71
3913.5000
LSE
15:10:17
403
3912.5000
LSE
15:12:37
472
3914.0000
LSE
15:14:18
26
3914.0000
LSE
15:14:45
399
3914.0000
LSE
15:15:15
378
3913.5000
LSE
15:15:41
50
3913.5000
LSE
15:15:41
63
3914.0000
LSE
15:16:47
369
3914.0000
LSE
15:16:47
435
3913.5000
LSE
15:17:07
319
3914.0000
LSE
15:19:44
134
3914.0000
LSE
15:19:44
253
3915.0000
LSE
15:21:10
149
3915.0000
LSE
15:21:10
488
3912.5000
LSE
15:22:45
58
3911.0000
LSE
15:24:26
239
3911.0000
LSE
15:24:27
120
3911.0000
LSE
15:24:27
217
3908.5000
LSE
15:25:11
194
3908.5000
LSE
15:25:11
56
3908.0000
LSE
15:25:25
437
3908.0000
LSE
15:25:25
379
3907.5000
LSE
15:25:58
75
3907.5000
LSE
15:25:58
266
3905.5000
LSE
15:27:25
43
3905.5000
LSE
15:27:25
3
3905.5000
LSE
15:27:25
553
3905.0000
LSE
15:28:08
300
3905.0000
LSE
15:28:30
168
3905.0000
LSE
15:28:30
671
3905.0000
LSE
15:28:35
85
3905.0000
LSE
15:28:37
473
3905.0000
LSE
15:28:37
488
3905.0000
LSE
15:28:37
402
3904.5000
LSE
15:28:41
409
3904.5000
LSE
15:28:41
394
3904.0000
LSE
15:28:43
194
3904.0000
LSE
15:28:43
397
3903.5000
LSE
15:28:49
331
3902.5000
LSE
15:28:52
88
3902.5000
LSE
15:28:53
42
3902.5000
LSE
15:28:53
490
3902.5000
LSE
15:29:12
633
3902.2500
LSE
15:29:13
431
3902.5000
LSE
15:29:13
42
3902.5000
LSE
15:29:21
150
3902.5000
LSE
15:30:01
92
3902.5000
LSE
15:30:01
455
3902.0000
LSE
15:30:02
480
3902.0000
LSE
15:30:02
71
3901.5000
LSE
15:30:04
165
3901.5000
LSE
15:30:05
46
3901.5000
LSE
15:30:05
45
3901.5000
LSE
15:30:05
193
3901.5000
LSE
15:30:05
85
3902.0000
LSE
15:30:39
2
3902.0000
LSE
15:30:39
434
3902.0000
LSE
15:30:39
39
3902.0000
LSE
15:30:39
62
3902.0000
LSE
15:30:48
554
3903.0000
LSE
15:32:00
351
3902.5000
LSE
15:32:01
29
3902.5000
LSE
15:32:01
29
3902.5000
LSE
15:32:01
258
3903.5000
LSE
15:34:02
228
3903.5000
LSE
15:34:02
171
3903.0000
LSE
15:34:08
309
3903.0000
LSE
15:34:08
125
3903.0000
LSE
15:35:15
290
3903.0000
LSE
15:35:15
271
3904.0000
LSE
15:36:28
331
3904.0000
LSE
15:36:28
313
3904.0000
LSE
15:36:28
410
3903.5000
LSE
15:36:33
38
3903.5000
LSE
15:36:33
87
3902.5000
LSE
15:36:54
373
3903.0000
LSE
15:37:39
195
3903.0000
LSE
15:37:39
474
3902.5000
LSE
15:37:42
461
3902.0000
LSE
15:38:05
8
3901.5000
LSE
15:38:06
119
3901.5000
LSE
15:38:07
81
3901.5000
LSE
15:38:07
90
3901.5000
LSE
15:38:11
111
3901.5000
LSE
15:38:15
77
3901.5000
LSE
15:38:15
183
3901.0000
LSE
15:39:42
50
3901.0000
LSE
15:39:42
75
3901.0000
LSE
15:39:42
50
3901.0000
LSE
15:39:42
75
3901.0000
LSE
15:39:42
9
3901.0000
LSE
15:39:42
220
3900.5000
LSE
15:39:42
113
3900.5000
LSE
15:39:42
150
3901.0000
LSE
15:39:42
41
3901.0000
LSE
15:39:42
15
3901.0000
LSE
15:39:42
486
3901.0000
LSE
15:39:42
405
3901.0000
LSE
15:39:42
154
3900.0000
LSE
15:41:01
75
3900.0000
LSE
15:41:01
50
3900.0000
LSE
15:41:01
74
3900.0000
LSE
15:41:01
50
3900.0000
LSE
15:41:01
448
3900.0000
LSE
15:41:01
399
3900.0000
LSE
15:41:01
486
3900.5000
LSE
15:41:48
455
3900.5000
LSE
15:43:02
421
3899.5000
LSE
15:43:09
433
3899.0000
LSE
15:43:11
84
3896.5000
LSE
15:44:16
390
3896.5000
LSE
15:44:16
311
3895.5000
LSE
15:44:38
105
3895.5000
LSE
15:44:38
99
3895.0000
LSE
15:44:50
351
3895.0000
LSE
15:44:50
463
3894.0000
LSE
15:45:29
63
3891.5000
LSE
15:47:23
400
3891.5000
LSE
15:47:23
405
3894.0000
LSE
15:49:01
508
3893.5000
LSE
15:49:29
463
3893.5000
LSE
15:49:30
294
3894.0000
LSE
15:51:14
113
3894.0000
LSE
15:51:14
438
3894.5000
LSE
15:51:14
47
3894.5000
LSE
15:51:14
21
3895.0000
LSE
15:54:52
171
3895.0000
LSE
15:54:57
373
3895.5000
LSE
15:55:22
72
3895.5000
LSE
15:55:22
69
3895.5000
LSE
15:55:22
161
3895.5000
LSE
15:55:22
197
3895.5000
LSE
15:55:22
46
3895.5000
LSE
15:55:22
135
3896.0000
LSE
15:56:28
207
3896.0000
LSE
15:56:28
135
3896.0000
LSE
15:56:28
466
3895.5000
LSE
15:57:25
399
3895.0000
LSE
15:57:35
485
3894.5000
LSE
15:59:04
32
3894.5000
LSE
15:59:10
505
3894.5000
LSE
15:59:10
166
3894.5000
LSE
15:59:10
75
3894.5000
LSE
15:59:10
483
3894.0000
LSE
15:59:10
214
3894.5000
LSE
15:59:11
150
3894.0000
LSE
15:59:12
160
3894.0000
LSE
15:59:12
160
3894.0000
LSE
15:59:12
25
3894.0000
LSE
15:59:12
114
3894.0000
LSE
15:59:12
632
3894.0000
LSE
15:59:12
283
3893.5000
LSE
15:59:47
579
3893.5000
LSE
15:59:47
318
3893.0000
LSE
15:59:53
152
3893.0000
LSE
15:59:53
415
3892.0000
LSE
16:00:15
453
3892.5000
LSE
16:00:44
462
3893.0000
LSE
16:01:35
408
3893.0000
LSE
16:01:35
69
3892.0000
LSE
16:01:38
416
3892.5000
LSE
16:01:38
133
3892.5000
LSE
16:01:38
83
3892.5000
LSE
16:01:38
95
3892.0000
LSE
16:01:40
287
3892.0000
LSE
16:01:40
150
3891.0000
LSE
16:03:11
200
3891.0000
LSE
16:03:11
75
3891.0000
LSE
16:03:11
38
3891.0000
LSE
16:03:16
459
3890.5000
LSE
16:03:45
398
3891.5000
LSE
16:05:18
459
3891.5000
LSE
16:05:18
565
3891.0000
LSE
16:05:25
478
3890.5000
LSE
16:05:26
257
3890.5000
LSE
16:06:35
87
3890.5000
LSE
16:06:39
216
3891.0000
LSE
16:06:55
150
3891.0000
LSE
16:06:55
52
3891.0000
LSE
16:06:55
59
3891.0000
LSE
16:06:55
100
3891.0000
LSE
16:06:55
453
3890.5000
LSE
16:07:07
218
3890.5000
LSE
16:07:07
85
3890.5000
LSE
16:07:07
544
3890.0000
LSE
16:07:11
10
3889.0000
LSE
16:07:22
310
3889.0000
LSE
16:07:24
104
3889.0000
LSE
16:07:24
179
3888.5000
LSE
16:07:57
242
3888.5000
LSE
16:08:16
233
3888.5000
LSE
16:08:16
36
3888.5000
LSE
16:08:16
203
3888.5000
LSE
16:08:16
219
3888.0000
LSE
16:08:29
170
3888.0000
LSE
16:08:29
50
3888.0000
LSE
16:08:29
458
3886.5000
LSE
16:09:39
140
3886.5000
LSE
16:10:40
181
3886.5000
LSE
16:10:40
99
3886.5000
LSE
16:10:40
278
3886.5000
LSE
16:11:00
187
3886.5000
LSE
16:11:00
18
3886.5000
LSE
16:11:00
456
3886.5000
LSE
16:11:00
149
3885.5000
LSE
16:11:40
122
3885.5000
LSE
16:11:40
73
3885.5000
LSE
16:11:40
149
3885.5000
LSE
16:12:00
112
3885.5000
LSE
16:13:18
137
3885.5000
LSE
16:13:18
113
3885.5000
LSE
16:13:18
250
3885.5000
LSE
16:13:18
250
3885.5000
LSE
16:13:18
29
3885.5000
LSE
16:13:18
221
3885.5000
LSE
16:13:18
396
3885.5000
LSE
16:13:18
4
3885.0000
LSE
16:13:19
150
3885.0000
LSE
16:13:19
230
3885.0000
LSE
16:13:19
75
3885.0000
LSE
16:13:19
264
3884.0000
LSE
16:14:09
52
3884.0000
LSE
16:14:09
159
3884.0000
LSE
16:14:09
113
3883.0000
LSE
16:15:19
260
3883.0000
LSE
16:15:19
430
3883.0000
LSE
16:16:23
145
3883.0000
LSE
16:16:23
285
3883.0000
LSE
16:16:23
75
3883.0000
LSE
16:16:23
123
3883.0000
LSE
16:16:23
242
3883.0000
LSE
16:17:02
214
3883.0000
LSE
16:17:02
193
3883.0000
LSE
16:17:02
319
3883.0000
LSE
16:17:02
823
3883.0000
LSE
16:17:02
217
3882.0000
LSE
16:17:29
126
3882.0000
LSE
16:17:29
131
3882.0000
LSE
16:17:29
18
3882.0000
LSE
16:17:29
421
3882.0000
LSE
16:18:09
525
3881.5000
LSE
16:18:13
763
3881.5000
LSE
16:18:13
220
3882.5000
LSE
16:18:39
113
3882.5000
LSE
16:18:39
171
3882.0000
LSE
16:18:55
306
3882.0000
LSE
16:18:55
1
3882.0000
LSE
16:18:57
580
3882.5000
LSE
16:19:33
65
3882.0000
LSE
16:19:58
50
3882.0000
LSE
16:19:58
75
3882.0000
LSE
16:19:58
150
3882.0000
LSE
16:19:58
50
3882.0000
LSE
16:19:58
50
3882.0000
LSE
16:19:58
628
3882.0000
LSE
16:19:58
42
3880.5000
LSE
16:20:15
371
3880.5000
LSE
16:20:15
147
3881.0000
LSE
16:20:28
294
3881.0000
LSE
16:20:28
151
3881.5000
LSE
16:20:36
143
3881.5000
LSE
16:20:36
294
3881.5000
LSE
16:20:36
151
3881.5000
LSE
16:20:36
100
3881.5000
LSE
16:20:36
161
3881.5000
LSE
16:20:40
310
3881.5000
LSE
16:20:40
641
3881.5000
LSE
16:21:20
301
3881.0000
LSE
16:21:27
130
3881.0000
LSE
16:21:27
111
3881.0000
LSE
16:21:27
324
3881.0000
LSE
16:21:27
1
3881.0000
LSE
16:21:27
136
3881.0000
LSE
16:21:27
415
3880.0000
LSE
16:22:19
474
3879.5000
LSE
16:22:44
285
3879.0000
LSE
16:22:59
181
3879.0000
LSE
16:22:59
143
3879.0000
LSE
16:23:15
5
3879.0000
LSE
16:23:21
50
3880.0000
LSE
16:24:03
153
3880.0000
LSE
16:24:03
275
3880.0000
LSE
16:24:03
65
3880.0000
LSE
16:24:03
50
3880.0000
LSE
16:24:03
65
3880.0000
LSE
16:24:03
275
3880.0000
LSE
16:24:03
644
3879.5000
LSE
16:24:54
50
3880.0000
LSE
16:25:33
187
3880.0000
LSE
16:25:33
357
3880.0000
LSE
16:25:33
50
3880.0000
LSE
16:25:33
150
3880.0000
LSE
16:25:33
187
3880.0000
LSE
16:25:33
357
3880.0000
LSE
16:25:33
544
3880.0000
LSE
16:25:34
367
3880.0000
LSE
16:25:44
128
3880.0000
LSE
16:25:44
367
3880.0000
LSE
16:25:44
196
3880.0000
LSE
16:25:44
124
3880.0000
LSE
16:26:00
391
3880.0000
LSE
16:26:00
204
3880.0000
LSE
16:26:00
204
3880.0000
LSE
16:26:00
247
3880.0000
LSE
16:26:55
182
3880.0000
LSE
16:26:55
524
3880.0000
LSE
16:26:55
284
3880.0000
LSE
16:26:55
74
3880.0000
LSE
16:26:55
474
3880.0000
LSE
16:26:55
447
3880.0000
LSE
16:26:58
106
3880.0000
LSE
16:27:27
315
3880.0000
LSE
16:27:27
256
3880.0000
LSE
16:27:27
378
3880.0000
LSE
16:27:27
531
3880.0000
LSE
16:27:27
263
3880.0000
LSE
16:27:27
163
3880.0000
LSE
16:27:27
531
3879.5000
LSE
16:28:02
59
3879.5000
LSE
16:28:04
427
3879.5000
LSE
16:28:04
42
3879.5000
LSE
16:28:04
41
3879.5000
LSE
16:28:04
346
3879.5000
LSE
16:28:04
200
3879.0000
LSE
16:28:15
244
3879.0000
LSE
16:28:15
397
3879.5000
LSE
16:28:15
135
3879.5000
LSE
16:28:15
24
3879.0000
LSE
16:28:31
14
3879.0000
LSE
16:28:31
189
3879.0000
LSE
16:28:31
197
3879.0000
LSE
16:28:31
193
3878.5000
LSE
16:28:55
200
3878.5000
LSE
16:28:55
95
3878.5000
LSE
16:28:55
248
3878.5000
LSE
16:28:55
150
3878.5000
LSE
16:28:55
33
3878.5000
LSE
16:28:55
24
3878.0000
LSE
16:28:56
212
3878.0000
LSE
16:28:56
265
3878.0000
LSE
16:28:57
200
3878.0000
LSE
16:28:57
54
3878.0000
LSE
16:28:57
210
3878.0000
LSE
16:28:57
198
3878.0000
LSE
16:28:57
93
3878.5000
LSE
16:29:07
92
3878.5000
LSE
16:29:07
150
3878.5000
LSE
16:29:07
59
3878.0000
LSE
16:29:07
23
3878.0000
LSE
16:29:07
166
3879.0000
LSE
16:29:12
237
3879.0000
LSE
16:29:12
14
3877.0000
LSE
16:29:40
200
3877.0000
LSE
16:29:40
230
3877.0000
LSE
16:29:40
30
3876.5000
LSE
16:29:40
264
3876.5000
LSE
16:29:40
150
3876.5000
LSE
16:29:40
220
3877.5000
LSE
16:29:46
150
3877.5000
LSE
16:29:46
108
3877.5000
LSE
16:29:46
338
3878.0000
LSE
16:29:58
150
3878.0000
LSE
16:29:58
360
3908.5000
Turquoise
08:07:36
45
3908.5000
Turquoise
08:07:36
423
3910.5000
Turquoise
08:12:54
341
3921.5000
Turquoise
08:20:54
1
3921.5000
Turquoise
08:21:48
44
3921.5000
Turquoise
08:21:48
401
3915.5000
Turquoise
08:35:17
165
3913.5000
Turquoise
08:49:34
206
3913.5000
Turquoise
08:49:41
38
3913.5000
Turquoise
08:49:41
11
3913.5000
Turquoise
08:49:41
360
3914.0000
Turquoise
09:05:23
70
3914.0000
Turquoise
09:05:23
424
3901.5000
Turquoise
09:23:21
33
3904.5000
Turquoise
09:38:02
59
3904.5000
Turquoise
09:38:02
11
3904.5000
Turquoise
09:38:02
451
3907.5000
Turquoise
09:45:01
5
3907.5000
Turquoise
09:45:01
60
3906.5000
Turquoise
10:03:09
366
3906.5000
Turquoise
10:04:51
439
3905.5000
Turquoise
10:25:16
402
3910.5000
Turquoise
10:47:31
370
3918.5000
Turquoise
11:07:06
131
3914.0000
Turquoise
11:25:02
300
3914.0000
Turquoise
11:25:02
400
3909.5000
Turquoise
11:49:16
370
3912.0000
Turquoise
12:06:01
374
3899.0000
Turquoise
14:14:31
418
3903.0000
Turquoise
14:20:40
13
3899.0000
Turquoise
14:23:31
237
3899.0000
Turquoise
14:23:31
200
3899.0000
Turquoise
14:23:33
8
3894.5000
Turquoise
14:28:38
173
3894.5000
Turquoise
14:29:04
36
3894.5000
Turquoise
14:29:08
8
3894.5000
Turquoise
14:29:15
222
3894.5000
Turquoise
14:30:03
14
3894.5000
Turquoise
14:30:03
91
3912.0000
Turquoise
14:37:15
14
3912.0000
Turquoise
14:37:16
334
3912.0000
Turquoise
14:37:16
69
3910.0000
Turquoise
14:41:30
33
3910.0000
Turquoise
14:41:31
324
3910.0000
Turquoise
14:41:31
439
3911.5000
Turquoise
14:47:29
389
3909.0000
Turquoise
14:49:26
45
3912.5000
Turquoise
14:53:06
39
3912.5000
Turquoise
14:53:06
79
3912.5000
Turquoise
14:53:06
113
3912.5000
Turquoise
14:53:06
26
3912.5000
Turquoise
14:53:06
80
3912.5000
Turquoise
14:53:06
13
3912.5000
Turquoise
14:53:06
6
3912.5000
Turquoise
14:53:06
452
3915.0000
Turquoise
14:56:30
83
3911.5000
Turquoise
14:59:31
379
3911.5000
Turquoise
14:59:37
59
3912.5000
Turquoise
15:03:53
59
3912.5000
Turquoise
15:03:53
286
3912.5000
Turquoise
15:03:53
50
3914.0000
Turquoise
15:09:20
100
3914.0000
Turquoise
15:09:20
200
3913.0000
Turquoise
15:11:57
182
3913.0000
Turquoise
15:12:26
444
3914.0000
Turquoise
15:15:15
370
3912.5000
Turquoise
15:22:45
27
3906.5000
Turquoise
15:26:16
417
3906.5000
Turquoise
15:26:16
17
3904.5000
Turquoise
15:28:39
37
3904.5000
Turquoise
15:28:41
321
3904.5000
Turquoise
15:28:41
453
3902.0000
Turquoise
15:30:02
406
3903.0000
Turquoise
15:35:17
29
3903.0000
Turquoise
15:36:54
100
3903.0000
Turquoise
15:36:54
50
3903.0000
Turquoise
15:36:54
447
3902.5000
Turquoise
15:37:42
448
3901.0000
Turquoise
15:39:42
382
3900.5000
Turquoise
15:43:02
286
3891.5000
Turquoise
15:47:23
117
3891.5000
Turquoise
15:47:23
44
3893.5000
Turquoise
15:59:39
364
3893.5000
Turquoise
15:59:47
33
3891.5000
Turquoise
16:05:18
339
3891.5000
Turquoise
16:05:18
437
3886.0000
Turquoise
16:11:01
396
3885.5000
Turquoise
16:12:00
451
3882.0000
Turquoise
16:18:09
1
3882.0000
Turquoise
16:19:58
389
3882.0000
Turquoise
16:19:58
74
3879.5000
Turquoise
16:22:40
329
3879.5000
Turquoise
16:22:44
217
3879.5000
Turquoise
16:24:54
200
3879.5000
Turquoise
16:24:54
100
3880.0000
Turquoise
16:28:04
57
3880.0000
Turquoise
16:28:04
2
3880.0000
Turquoise
16:28:04
109
3880.0000
Turquoise
16:28:04
80
3880.0000
Turquoise
16:28:04
49
3880.0000
Turquoise
16:28:04
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.ENDPOSGZMGGVNKGMZM
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