REG - Unilever PLC - Transaction in Own Shares
23/03/2022 18:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220323:nRSW8263Fa&default-theme=true
RNS Number : 8263F Unilever PLC 23 March 2022
TRANSACTIONS IN OWN SECURITIES
23 March 2022
Unilever PLC (the "Company") announces today that it has purchased the
following number of its ordinary shares on the London Stock Exchange from HSBC
Bank plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases: 23 March 2022
Number of ordinary shares purchased: 510,000
Highest price paid per share: GBp 3,463.0000
Lowest price paid per share: GBp 3,381.0000
Volume weighted average price paid per share: GBp 3,417.6625
Such purchases form part of the Company's existing share buy-back programme
and were effected pursuant to the instructions issued to the Broker by the
Company on 23 March 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 63,486,145 of its
ordinary shares in treasury and has 2,565,757,627 ordinary shares in issue
(excluding treasury shares).
Aggregated information
Trading venue Volume weighted average price (GBp) Aggregated volume (shares)
LSE 3,419.0436 490,000
Chi-X 3,383.8260 20,000
Turquoise 0.0000 0
BATS 0.0000 0
Aquis 0.0000 0
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
(mailto: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 the Broker on behalf of the Company as part of the
buy-back programme is detailed below:
Quantity Price Market Execution Time
189 3,431.50 XLON 08:05:45
1911 3,434.00 XLON 08:06:48
836 3,434.00 XLON 08:06:48
1344 3,432.50 XLON 08:07:23
233 3,432.50 XLON 08:07:34
19 3,432.50 XLON 08:07:34
429 3,432.50 XLON 08:07:34
274 3,432.50 XLON 08:07:50
692 3,429.50 XLON 08:08:05
957 3,427.50 XLON 08:08:09
498 3,426.00 XLON 08:08:27
230 3,425.00 XLON 08:08:40
1203 3,427.50 XLON 08:09:43
134 3,427.50 XLON 08:09:43
833 3,427.00 XLON 08:10:35
794 3,426.00 XLON 08:10:54
166 3,424.00 XLON 08:11:19
214 3,424.00 XLON 08:11:19
109 3,429.00 XLON 08:12:23
1226 3,429.00 XLON 08:12:23
1302 3,426.50 XLON 08:12:29
887 3,428.50 XLON 08:13:40
348 3,428.50 XLON 08:13:40
571 3,427.50 XLON 08:14:09
694 3,427.50 XLON 08:14:09
801 3,426.50 XLON 08:14:35
515 3,425.50 XLON 08:15:03
500 3,426.50 XLON 08:15:28
805 3,426.50 XLON 08:15:28
511 3,427.00 XLON 08:16:25
106 3,429.00 XLON 08:16:57
1410 3,431.50 XLON 08:17:48
1083 3,432.50 XLON 08:18:01
1738 3,432.50 XLON 08:18:20
437 3,432.50 XLON 08:18:20
540 3,432.00 XLON 08:18:30
113 3,432.00 XLON 08:18:30
163 3,430.50 XLON 08:18:38
782 3,435.00 XLON 08:20:09
377 3,435.50 XLON 08:20:19
1510 3,437.00 XLON 08:21:11
441 3,436.50 XLON 08:21:16
165 3,436.50 XLON 08:21:27
145 3,436.50 XLON 08:21:27
306 3,436.00 XLON 08:21:56
658 3,436.00 XLON 08:21:56
1400 3,438.00 XLON 08:22:27
194 3,438.00 XLON 08:22:27
490 3,438.50 XLON 08:22:45
596 3,438.50 XLON 08:22:45
623 3,439.00 XLON 08:25:06
682 3,439.00 XLON 08:25:06
48 3,439.00 XLON 08:25:06
188 3,439.00 XLON 08:25:06
71 3,439.00 XLON 08:25:06
95 3,439.00 XLON 08:25:06
69 3,439.00 XLON 08:25:06
399 3,439.00 XLON 08:25:06
320 3,437.50 XLON 08:25:23
667 3,437.50 XLON 08:25:23
1533 3,440.50 XLON 08:26:15
493 3,440.50 XLON 08:26:15
459 3,441.50 XLON 08:26:25
230 3,444.00 XLON 08:26:34
569 3,446.50 XLON 08:27:08
37 3,446.50 XLON 08:27:08
293 3,445.00 XLON 08:27:16
501 3,448.00 XLON 08:27:41
105 3,445.50 XLON 08:27:45
104 3,445.00 XLON 08:27:51
327 3,446.50 XLON 08:28:22
342 3,446.50 XLON 08:28:22
104 3,446.50 XLON 08:28:25
125 3,445.50 XLON 08:28:33
1 3,443.50 XLON 08:28:53
83 3,443.50 XLON 08:28:53
355 3,443.00 XLON 08:29:04
488 3,445.50 XLON 08:29:53
212 3,445.50 XLON 08:29:53
1304 3,445.00 XLON 08:30:33
704 3,446.00 XLON 08:31:05
70 3,446.00 XLON 08:31:05
132 3,444.50 XLON 08:31:12
376 3,444.00 XLON 08:32:00
67 3,445.00 XLON 08:33:21
1700 3,445.00 XLON 08:33:21
46 3,445.00 XLON 08:33:21
360 3,445.00 XLON 08:33:21
347 3,445.00 XLON 08:33:21
243 3,445.00 XLON 08:33:50
13 3,448.00 XLON 08:35:34
127 3,448.00 XLON 08:35:34
72 3,448.00 XLON 08:35:34
225 3,448.00 XLON 08:35:34
14 3,448.00 XLON 08:35:34
40 3,448.00 XLON 08:35:34
261 3,448.00 XLON 08:35:34
901 3,448.00 XLON 08:35:34
366 3,448.00 XLON 08:35:34
734 3,448.00 XLON 08:36:08
517 3,447.00 XLON 08:36:21
214 3,447.50 XLON 08:36:49
163 3,447.50 XLON 08:36:49
616 3,448.00 XLON 08:37:18
694 3,449.50 XLON 08:37:48
20 3,449.50 XLON 08:37:48
278 3,448.50 XLON 08:38:07
1528 3,451.00 XLON 08:39:29
941 3,452.00 XLON 08:39:55
68 3,453.00 XLON 08:40:23
324 3,453.00 XLON 08:40:23
35 3,455.50 XLON 08:41:36
846 3,455.50 XLON 08:41:36
765 3,454.00 XLON 08:41:48
215 3,453.50 XLON 08:41:53
118 3,453.50 XLON 08:41:59
470 3,454.50 XLON 08:42:26
87 3,453.50 XLON 08:42:33
70 3,453.50 XLON 08:42:33
137 3,452.50 XLON 08:42:47
294 3,452.50 XLON 08:43:00
235 3,450.50 XLON 08:43:13
255 3,449.00 XLON 08:43:19
137 3,447.50 XLON 08:43:49
686 3,448.00 XLON 08:44:14
354 3,447.50 XLON 08:44:34
477 3,446.50 XLON 08:44:46
451 3,447.00 XLON 08:45:21
62 3,447.00 XLON 08:45:21
3317 3,451.00 XLON 08:48:42
1077 3,451.50 XLON 08:49:18
222 3,450.50 XLON 08:49:56
121 3,451.00 XLON 08:50:31
768 3,451.00 XLON 08:50:31
606 3,449.00 XLON 08:51:03
787 3,448.50 XLON 08:51:23
467 3,449.00 XLON 08:52:04
402 3,449.00 XLON 08:52:04
368 3,449.50 XLON 08:52:46
215 3,449.50 XLON 08:52:46
219 3,449.50 XLON 08:52:46
6 3,449.50 XLON 08:53:05
392 3,450.00 XLON 08:53:27
335 3,450.00 XLON 08:53:27
343 3,448.50 XLON 08:53:31
141 3,449.00 XLON 08:53:57
360 3,448.00 XLON 08:54:28
105 3,448.00 XLON 08:54:28
1061 3,448.50 XLON 08:54:58
35 3,448.50 XLON 08:54:58
107 3,449.00 XLON 08:55:25
363 3,453.00 XLON 08:56:50
301 3,453.00 XLON 08:56:50
202 3,453.00 XLON 08:56:50
461 3,453.00 XLON 08:56:50
153 3,453.50 XLON 08:57:34
1679 3,457.50 XLON 08:58:44
91 3,456.50 XLON 08:59:24
757 3,459.00 XLON 09:00:02
520 3,458.00 XLON 09:01:03
42 3,458.00 XLON 09:01:03
862 3,458.00 XLON 09:01:03
136 3,458.00 XLON 09:01:03
503 3,459.00 XLON 09:01:33
242 3,457.50 XLON 09:02:19
1634 3,462.50 XLON 09:04:15
221 3,462.50 XLON 09:04:15
940 3,462.50 XLON 09:04:59
505 3,463.00 XLON 09:05:21
375 3,463.00 XLON 09:05:25
98 3,461.50 XLON 09:05:59
491 3,461.50 XLON 09:06:12
92 3,461.50 XLON 09:06:12
3 3,461.50 XLON 09:06:12
131 3,460.00 XLON 09:06:36
521 3,459.50 XLON 09:06:54
163 3,459.00 XLON 09:07:04
163 3,458.50 XLON 09:07:13
130 3,457.00 XLON 09:08:02
1124 3,459.00 XLON 09:08:40
180 3,459.00 XLON 09:08:40
130 3,458.00 XLON 09:09:04
365 3,457.00 XLON 09:09:33
38 3,456.00 XLON 09:10:01
360 3,456.00 XLON 09:10:01
11 3,456.00 XLON 09:10:01
171 3,453.50 XLON 09:10:25
224 3,453.50 XLON 09:10:25
117 3,452.50 XLON 09:10:35
12 3,452.50 XLON 09:10:35
26 3,454.50 XLON 09:11:46
1084 3,454.50 XLON 09:11:46
354 3,454.50 XLON 09:12:40
762 3,454.00 XLON 09:12:49
27 3,454.00 XLON 09:13:46
72 3,454.00 XLON 09:13:46
1350 3,453.00 XLON 09:14:49
144 3,452.00 XLON 09:15:10
30 3,452.00 XLON 09:15:10
107 3,452.50 XLON 09:18:12
2419 3,453.50 XLON 09:19:02
766 3,452.50 XLON 09:20:03
34 3,452.50 XLON 09:20:03
625 3,452.00 XLON 09:20:46
639 3,451.50 XLON 09:21:16
658 3,452.50 XLON 09:23:40
832 3,452.50 XLON 09:24:22
542 3,452.50 XLON 09:24:22
1955 3,454.50 XLON 09:26:15
194 3,453.50 XLON 09:26:37
298 3,453.00 XLON 09:27:20
516 3,452.50 XLON 09:29:03
78 3,452.50 XLON 09:29:03
159 3,452.50 XLON 09:29:03
161 3,452.50 XLON 09:29:03
456 3,452.50 XLON 09:29:03
769 3,453.00 XLON 09:29:42
49 3,451.50 XLON 09:31:00
1520 3,453.00 XLON 09:32:37
414 3,452.00 XLON 09:33:10
172 3,452.00 XLON 09:33:13
233 3,452.00 XLON 09:33:13
164 3,452.00 XLON 09:33:20
38 3,451.50 XLON 09:33:38
33 3,451.50 XLON 09:33:39
97 3,451.50 XLON 09:33:45
53 3,451.50 XLON 09:33:55
25 3,451.50 XLON 09:33:55
27 3,450.00 XLON 09:35:08
324 3,450.00 XLON 09:35:31
318 3,450.00 XLON 09:35:31
431 3,450.00 XLON 09:35:31
363 3,449.50 XLON 09:35:43
88 3,449.50 XLON 09:35:43
195 3,450.50 XLON 09:36:39
81 3,450.50 XLON 09:36:39
237 3,450.00 XLON 09:37:12
108 3,450.00 XLON 09:37:12
244 3,450.00 XLON 09:37:12
564 3,450.00 XLON 09:38:24
417 3,447.50 XLON 09:38:32
323 3,447.50 XLON 09:38:36
131 3,448.00 XLON 09:38:59
184 3,448.00 XLON 09:39:01
16 3,448.00 XLON 09:39:01
58 3,448.00 XLON 09:39:05
117 3,447.50 XLON 09:39:11
94 3,447.50 XLON 09:39:20
112 3,447.00 XLON 09:40:02
115 3,446.50 XLON 09:40:04
189 3,446.50 XLON 09:40:37
14 3,446.50 XLON 09:40:37
328 3,445.50 XLON 09:40:52
56 3,446.00 XLON 09:41:13
175 3,446.00 XLON 09:41:13
106 3,446.00 XLON 09:41:29
159 3,445.00 XLON 09:41:57
818 3,445.00 XLON 09:43:01
5 3,445.00 XLON 09:43:01
272 3,445.50 XLON 09:43:35
84 3,445.00 XLON 09:44:22
271 3,445.50 XLON 09:44:44
249 3,445.50 XLON 09:44:44
219 3,445.50 XLON 09:44:53
5 3,445.00 XLON 09:45:23
93 3,445.00 XLON 09:45:23
316 3,444.50 XLON 09:45:48
251 3,443.50 XLON 09:45:55
88 3,443.00 XLON 09:46:01
120 3,441.50 XLON 09:46:15
109 3,440.00 XLON 09:46:21
164 3,441.00 XLON 09:47:00
305 3,439.50 XLON 09:47:05
88 3,439.50 XLON 09:47:19
120 3,438.50 XLON 09:47:42
262 3,438.00 XLON 09:48:01
491 3,440.00 XLON 09:49:06
1002 3,440.50 XLON 09:50:09
552 3,442.50 XLON 09:50:38
87 3,442.00 XLON 09:51:09
787 3,443.50 XLON 09:52:35
392 3,443.50 XLON 09:52:35
199 3,443.50 XLON 09:52:57
277 3,443.50 XLON 09:52:57
88 3,443.00 XLON 09:53:12
751 3,445.00 XLON 09:55:05
730 3,445.00 XLON 09:55:05
426 3,445.00 XLON 09:57:08
59 3,445.00 XLON 09:57:08
671 3,445.00 XLON 09:57:08
900 3,445.50 XLON 09:59:01
730 3,445.50 XLON 09:59:01
134 3,444.00 XLON 09:59:16
172 3,443.00 XLON 09:59:57
28 3,442.00 XLON 10:00:43
834 3,442.00 XLON 10:00:43
209 3,441.50 XLON 10:00:54
1120 3,442.00 XLON 10:02:25
862 3,443.50 XLON 10:03:57
406 3,443.50 XLON 10:04:00
156 3,444.00 XLON 10:04:59
29 3,442.50 XLON 10:05:11
3 3,442.50 XLON 10:05:36
427 3,444.00 XLON 10:07:34
1486 3,444.00 XLON 10:07:34
61 3,444.00 XLON 10:09:56
825 3,444.00 XLON 10:10:00
664 3,444.00 XLON 10:10:00
1115 3,445.00 XLON 10:12:10
526 3,445.00 XLON 10:12:10
64 3,445.00 XLON 10:12:10
101 3,444.00 XLON 10:12:17
102 3,443.50 XLON 10:12:30
101 3,443.50 XLON 10:13:13
202 3,443.00 XLON 10:16:13
474 3,442.50 XLON 10:16:41
375 3,442.50 XLON 10:16:41
1593 3,442.50 XLON 10:16:41
342 3,443.00 XLON 10:17:27
147 3,442.50 XLON 10:17:38
415 3,442.50 XLON 10:18:22
489 3,441.00 XLON 10:18:25
184 3,441.00 XLON 10:18:25
395 3,444.50 XLON 10:20:55
1357 3,444.50 XLON 10:20:55
431 3,445.50 XLON 10:23:33
1164 3,445.50 XLON 10:23:33
136 3,444.50 XLON 10:23:58
318 3,444.50 XLON 10:23:58
1312 3,445.50 XLON 10:25:58
75 3,446.50 XLON 10:27:25
84 3,446.50 XLON 10:27:25
1602 3,447.50 XLON 10:29:30
710 3,447.50 XLON 10:29:30
132 3,447.00 XLON 10:29:51
320 3,447.00 XLON 10:29:51
263 3,447.00 XLON 10:30:23
118 3,447.00 XLON 10:31:38
170 3,448.50 XLON 10:33:30
234 3,448.50 XLON 10:33:30
500 3,448.50 XLON 10:33:30
1208 3,448.50 XLON 10:33:30
26 3,448.50 XLON 10:33:30
142 3,447.00 XLON 10:35:26
847 3,447.00 XLON 10:35:26
423 3,446.50 XLON 10:35:31
147 3,446.50 XLON 10:35:31
79 3,447.00 XLON 10:35:36
88 3,445.50 XLON 10:37:31
125 3,445.50 XLON 10:37:42
404 3,445.50 XLON 10:37:42
109 3,446.00 XLON 10:39:43
1143 3,446.00 XLON 10:39:43
1397 3,446.00 XLON 10:42:19
360 3,446.00 XLON 10:42:19
360 3,446.00 XLON 10:42:19
126 3,445.50 XLON 10:42:32
125 3,444.50 XLON 10:43:32
1231 3,444.50 XLON 10:45:25
276 3,446.00 XLON 10:46:25
5 3,446.00 XLON 10:46:25
751 3,446.00 XLON 10:47:02
394 3,446.00 XLON 10:47:02
95 3,448.50 XLON 10:50:58
2859 3,449.50 XLON 10:52:20
961 3,449.50 XLON 10:53:31
545 3,450.00 XLON 10:53:46
67 3,451.50 XLON 10:54:41
200 3,452.00 XLON 10:55:01
1025 3,452.00 XLON 10:55:01
80 3,451.00 XLON 10:55:44
226 3,450.50 XLON 10:55:49
89 3,449.50 XLON 10:56:15
90 3,449.00 XLON 10:56:20
68 3,449.00 XLON 10:56:20
79 3,448.00 XLON 10:56:46
328 3,449.00 XLON 10:57:34
333 3,449.00 XLON 10:57:34
88 3,448.50 XLON 10:57:59
680 3,448.00 XLON 11:00:41
828 3,448.00 XLON 11:00:41
503 3,447.50 XLON 11:01:35
645 3,446.00 XLON 11:03:45
1436 3,446.00 XLON 11:03:45
387 3,445.50 XLON 11:04:19
92 3,444.00 XLON 11:05:19
18 3,444.00 XLON 11:05:19
585 3,443.50 XLON 11:05:32
132 3,443.00 XLON 11:05:36
80 3,442.50 XLON 11:06:15
535 3,444.00 XLON 11:06:35
101 3,442.50 XLON 11:07:40
124 3,442.00 XLON 11:07:41
450 3,442.00 XLON 11:07:47
47 3,440.50 XLON 11:08:42
354 3,440.00 XLON 11:09:30
202 3,440.00 XLON 11:09:30
103 3,440.00 XLON 11:09:30
374 3,438.50 XLON 11:09:34
58 3,438.50 XLON 11:09:50
737 3,438.50 XLON 11:10:44
88 3,438.00 XLON 11:11:15
330 3,437.50 XLON 11:11:16
213 3,437.50 XLON 11:12:45
18 3,437.50 XLON 11:12:45
125 3,437.50 XLON 11:12:47
153 3,438.50 XLON 11:13:36
1691 3,438.00 XLON 11:15:29
15 3,439.00 XLON 11:17:58
1929 3,439.00 XLON 11:17:58
2002 3,436.50 XLON 11:21:25
112 3,436.50 XLON 11:21:25
3 3,436.50 XLON 11:21:25
284 3,436.00 XLON 11:21:36
55 3,437.50 XLON 11:24:26
1343 3,437.50 XLON 11:24:26
3 3,438.00 XLON 11:26:26
75 3,438.00 XLON 11:26:26
121 3,437.50 XLON 11:26:54
129 3,437.50 XLON 11:28:25
243 3,437.50 XLON 11:28:25
36 3,437.50 XLON 11:28:25
1464 3,437.50 XLON 11:28:25
494 3,437.00 XLON 11:29:03
73 3,436.50 XLON 11:31:08
324 3,436.50 XLON 11:31:26
866 3,436.50 XLON 11:31:26
439 3,435.50 XLON 11:31:28
22 3,435.50 XLON 11:36:35
84 3,435.50 XLON 11:36:36
28 3,435.50 XLON 11:36:37
1769 3,434.00 XLON 11:36:50
513 3,434.00 XLON 11:36:50
508 3,434.00 XLON 11:36:59
34 3,435.50 XLON 11:39:35
64 3,435.50 XLON 11:39:52
1362 3,435.50 XLON 11:40:01
251 3,434.00 XLON 11:40:37
163 3,432.50 XLON 11:40:48
33 3,432.50 XLON 11:40:48
139 3,433.50 XLON 11:41:17
65 3,433.50 XLON 11:41:25
398 3,433.00 XLON 11:41:36
751 3,433.50 XLON 11:43:28
433 3,433.00 XLON 11:44:05
986 3,432.50 XLON 11:45:35
298 3,431.50 XLON 11:45:43
154 3,431.00 XLON 11:45:51
297 3,432.50 XLON 11:46:32
322 3,432.00 XLON 11:47:01
17 3,432.00 XLON 11:47:01
197 3,431.50 XLON 11:47:33
121 3,431.50 XLON 11:47:33
102 3,430.50 XLON 11:47:35
1 3,430.50 XLON 11:47:35
323 3,428.00 XLON 11:50:21
309 3,426.50 XLON 11:50:34
245 3,426.00 XLON 11:50:35
167 3,426.00 XLON 11:51:04
1879 3,427.00 XLON 11:52:58
853 3,427.50 XLON 11:56:24
1309 3,427.50 XLON 11:56:24
1049 3,426.50 XLON 11:56:40
347 3,426.00 XLON 11:58:00
286 3,425.50 XLON 11:58:21
186 3,426.00 XLON 11:58:42
199 3,426.00 XLON 11:58:42
88 3,425.50 XLON 11:58:52
81 3,425.00 XLON 11:59:10
19 3,425.00 XLON 11:59:10
366 3,424.50 XLON 11:59:18
77 3,424.00 XLON 11:59:31
414 3,424.00 XLON 11:59:39
273 3,424.00 XLON 11:59:39
97 3,423.50 XLON 12:00:33
96 3,423.00 XLON 12:01:14
175 3,424.50 XLON 12:02:02
503 3,424.50 XLON 12:02:02
301 3,425.50 XLON 12:02:39
269 3,424.50 XLON 12:02:58
397 3,423.50 XLON 12:03:17
86 3,422.00 XLON 12:03:44
594 3,421.50 XLON 12:03:52
86 3,424.50 XLON 12:05:28
451 3,424.50 XLON 12:05:28
704 3,424.50 XLON 12:07:47
466 3,424.50 XLON 12:07:47
166 3,424.50 XLON 12:07:47
136 3,424.00 XLON 12:07:49
21 3,424.00 XLON 12:07:50
84 3,423.50 XLON 12:08:34
411 3,423.00 XLON 12:08:46
362 3,424.00 XLON 12:10:22
227 3,424.00 XLON 12:10:30
62 3,423.50 XLON 12:11:57
816 3,423.50 XLON 12:11:57
61 3,423.50 XLON 12:11:57
38 3,427.50 XLON 12:14:27
1176 3,431.50 XLON 12:19:44
923 3,431.50 XLON 12:19:44
1306 3,431.50 XLON 12:19:44
340 3,432.00 XLON 12:19:44
121 3,436.00 XLON 12:20:12
414 3,436.00 XLON 12:20:12
718 3,435.00 XLON 12:20:14
376 3,435.00 XLON 12:20:14
446 3,434.50 XLON 12:21:50
385 3,434.00 XLON 12:22:21
266 3,433.00 XLON 12:22:44
197 3,432.50 XLON 12:22:47
103 3,431.00 XLON 12:23:12
146 3,430.00 XLON 12:23:35
717 3,429.50 XLON 12:26:14
525 3,429.50 XLON 12:26:14
63 3,428.50 XLON 12:26:30
278 3,428.50 XLON 12:26:30
131 3,428.00 XLON 12:26:37
96 3,427.50 XLON 12:26:52
114 3,426.50 XLON 12:27:12
157 3,426.00 XLON 12:27:25
114 3,425.00 XLON 12:27:38
357 3,426.00 XLON 12:28:25
342 3,426.00 XLON 12:28:25
242 3,426.50 XLON 12:28:58
83 3,426.00 XLON 12:29:14
175 3,426.50 XLON 12:30:09
128 3,426.50 XLON 12:30:09
139 3,426.00 XLON 12:30:09
83 3,425.50 XLON 12:32:31
1003 3,425.50 XLON 12:32:31
839 3,424.00 XLON 12:32:44
184 3,423.50 XLON 12:33:16
55 3,423.50 XLON 12:33:16
756 3,424.50 XLON 12:34:28
92 3,423.00 XLON 12:35:34
219 3,422.00 XLON 12:36:19
3 3,422.00 XLON 12:37:19
154 3,422.00 XLON 12:37:19
22 3,422.00 XLON 12:39:00
197 3,422.00 XLON 12:39:00
124 3,422.00 XLON 12:39:00
155 3,423.50 XLON 12:39:01
56 3,423.50 XLON 12:39:02
57 3,423.50 XLON 12:39:03
233 3,423.50 XLON 12:39:03
72 3,423.50 XLON 12:39:03
302 3,422.50 XLON 12:39:04
307 3,422.50 XLON 12:39:04
1220 3,426.00 XLON 12:42:09
675 3,426.00 XLON 12:42:09
102 3,424.50 XLON 12:42:55
332 3,424.00 XLON 12:43:19
241 3,423.00 XLON 12:43:58
1 3,423.00 XLON 12:43:58
312 3,423.00 XLON 12:44:17
143 3,423.00 XLON 12:44:17
615 3,424.50 XLON 12:46:13
616 3,424.50 XLON 12:46:13
92 3,423.00 XLON 12:47:39
642 3,423.00 XLON 12:47:39
210 3,422.50 XLON 12:48:14
81 3,421.00 XLON 12:48:24
54 3,420.00 XLON 12:48:47
74 3,420.00 XLON 12:49:18
132 3,420.00 XLON 12:49:35
19 3,420.00 XLON 12:49:35
115 3,420.00 XLON 12:49:36
77 3,419.50 XLON 12:49:51
215 3,419.50 XLON 12:50:09
44 3,418.50 XLON 12:50:41
43 3,418.50 XLON 12:50:41
83 3,418.00 XLON 12:50:59
401 3,419.00 XLON 12:51:20
100 3,418.00 XLON 12:51:44
102 3,417.50 XLON 12:52:04
187 3,417.00 XLON 12:52:05
461 3,417.50 XLON 12:53:37
221 3,417.50 XLON 12:53:37
322 3,417.00 XLON 12:54:06
105 3,420.00 XLON 12:54:41
777 3,419.50 XLON 12:55:39
98 3,419.50 XLON 12:55:39
135 3,419.00 XLON 12:57:21
272 3,419.00 XLON 12:57:21
217 3,418.50 XLON 12:59:53
169 3,418.50 XLON 12:59:53
73 3,418.00 XLON 13:01:33
26 3,418.00 XLON 13:01:48
297 3,418.00 XLON 13:01:48
140 3,417.50 XLON 13:02:17
74 3,417.50 XLON 13:03:35
103 3,417.50 XLON 13:03:35
239 3,417.50 XLON 13:04:06
353 3,417.00 XLON 13:04:19
482 3,417.50 XLON 13:04:53
195 3,417.00 XLON 13:05:25
142 3,416.50 XLON 13:05:30
121 3,417.00 XLON 13:06:11
105 3,416.00 XLON 13:07:49
128 3,414.50 XLON 13:09:19
119 3,414.50 XLON 13:09:52
354 3,414.00 XLON 13:10:45
149 3,415.50 XLON 13:11:45
917 3,414.50 XLON 13:11:58
699 3,415.00 XLON 13:12:57
189 3,414.50 XLON 13:13:01
275 3,415.50 XLON 13:14:47
132 3,417.00 XLON 13:16:32
385 3,416.00 XLON 13:17:02
171 3,416.00 XLON 13:17:02
77 3,415.50 XLON 13:17:06
625 3,415.50 XLON 13:17:06
250 3,415.50 XLON 13:17:16
92 3,415.50 XLON 13:17:49
285 3,417.00 XLON 13:18:14
302 3,417.00 XLON 13:18:14
96 3,417.50 XLON 13:21:23
283 3,417.50 XLON 13:21:46
402 3,417.50 XLON 13:22:47
115 3,417.50 XLON 13:22:47
84 3,417.50 XLON 13:23:52
244 3,417.50 XLON 13:23:53
194 3,417.50 XLON 13:23:53
276 3,418.00 XLON 13:24:39
149 3,417.50 XLON 13:25:44
88 3,417.00 XLON 13:26:08
171 3,417.00 XLON 13:26:09
364 3,416.50 XLON 13:27:00
827 3,418.00 XLON 13:27:21
1708 3,420.50 XLON 13:27:50
766 3,418.00 XLON 13:29:05
857 3,420.50 XLON 13:30:02
2315 3,420.50 XLON 13:30:02
573 3,420.00 XLON 13:30:19
190 3,419.00 XLON 13:30:23
226 3,419.00 XLON 13:30:23
136 3,418.50 XLON 13:30:30
20 3,418.50 XLON 13:30:30
43 3,417.50 XLON 13:30:40
321 3,417.50 XLON 13:31:01
999 3,416.50 XLON 13:31:04
613 3,416.50 XLON 13:31:04
1508 3,415.50 XLON 13:33:06
1635 3,416.00 XLON 13:34:01
232 3,415.00 XLON 13:34:19
250 3,415.00 XLON 13:34:19
526 3,414.00 XLON 13:35:00
78 3,412.00 XLON 13:35:23
100 3,412.00 XLON 13:35:27
215 3,412.00 XLON 13:35:27
173 3,411.00 XLON 13:35:42
429 3,411.50 XLON 13:36:08
186 3,411.00 XLON 13:36:44
48 3,410.00 XLON 13:36:45
45 3,410.00 XLON 13:36:45
82 3,409.00 XLON 13:37:07
8 3,409.00 XLON 13:37:07
133 3,408.50 XLON 13:37:11
120 3,407.50 XLON 13:38:00
134 3,410.00 XLON 13:38:14
513 3,410.00 XLON 13:38:14
369 3,408.50 XLON 13:38:16
324 3,408.00 XLON 13:38:45
3 3,408.00 XLON 13:38:45
300 3,408.00 XLON 13:38:46
39 3,408.00 XLON 13:38:46
144 3,408.00 XLON 13:38:47
52 3,408.00 XLON 13:38:47
116 3,408.00 XLON 13:38:48
25 3,408.50 XLON 13:39:00
138 3,408.50 XLON 13:39:00
210 3,408.00 XLON 13:39:07
48 3,409.50 XLON 13:39:46
429 3,408.50 XLON 13:39:47
20 3,408.50 XLON 13:39:47
33 3,410.00 XLON 13:40:05
21 3,410.00 XLON 13:40:05
42 3,411.00 XLON 13:40:06
90 3,411.00 XLON 13:40:06
42 3,411.00 XLON 13:40:06
262 3,411.00 XLON 13:40:07
78 3,411.00 XLON 13:40:07
31 3,411.00 XLON 13:40:08
31 3,411.00 XLON 13:40:09
262 3,411.00 XLON 13:40:09
210 3,411.00 XLON 13:40:09
579 3,411.00 XLON 13:40:09
210 3,411.00 XLON 13:40:10
13 3,411.00 XLON 13:40:10
300 3,411.00 XLON 13:40:10
13 3,411.00 XLON 13:40:10
300 3,411.00 XLON 13:40:11
4 3,411.00 XLON 13:40:11
219 3,409.50 XLON 13:40:31
125 3,409.50 XLON 13:40:31
89 3,408.00 XLON 13:41:02
105 3,407.50 XLON 13:41:17
127 3,406.00 XLON 13:41:31
99 3,406.50 XLON 13:41:45
1 3,408.00 XLON 13:42:46
231 3,407.50 XLON 13:42:54
179 3,408.00 XLON 13:43:58
89 3,407.50 XLON 13:44:00
1000 3,409.00 XLON 13:45:02
261 3,408.50 XLON 13:45:02
239 3,408.50 XLON 13:45:02
145 3,408.50 XLON 13:45:02
421 3,408.00 XLON 13:45:08
33 3,407.50 XLON 13:45:10
177 3,407.50 XLON 13:45:10
115 3,406.50 XLON 13:45:14
120 3,406.50 XLON 13:45:14
106 3,406.50 XLON 13:45:24
43 3,408.50 XLON 13:46:01
63 3,409.00 XLON 13:46:02
300 3,409.00 XLON 13:46:02
299 3,409.00 XLON 13:46:02
331 3,409.00 XLON 13:46:03
127 3,407.50 XLON 13:46:40
38 3,407.50 XLON 13:46:40
177 3,408.00 XLON 13:47:42
219 3,409.50 XLON 13:50:01
375 3,409.50 XLON 13:50:01
5 3,411.00 XLON 13:50:12
1174 3,411.50 XLON 13:50:40
465 3,412.50 XLON 13:52:24
237 3,412.50 XLON 13:52:24
34 3,413.00 XLON 13:54:07
540 3,413.00 XLON 13:54:07
144 3,413.00 XLON 13:55:00
17 3,413.50 XLON 13:55:11
100 3,413.50 XLON 13:55:11
40 3,415.00 XLON 13:55:22
48 3,415.00 XLON 13:55:22
25 3,415.00 XLON 13:55:23
118 3,415.00 XLON 13:55:23
48 3,415.00 XLON 13:55:24
49 3,415.00 XLON 13:55:25
60 3,415.00 XLON 13:55:25
73 3,415.00 XLON 13:55:25
45 3,415.00 XLON 13:55:26
12 3,415.00 XLON 13:55:26
66 3,415.00 XLON 13:55:26
119 3,415.00 XLON 13:56:56
370 3,415.00 XLON 13:56:56
278 3,415.00 XLON 13:56:56
383 3,414.50 XLON 13:56:56
247 3,416.50 XLON 13:57:10
52 3,416.50 XLON 13:57:10
44 3,416.50 XLON 13:57:10
107 3,416.50 XLON 13:57:10
31 3,416.50 XLON 13:57:11
17 3,416.50 XLON 13:57:12
33 3,417.00 XLON 13:57:26
339 3,416.50 XLON 13:57:36
87 3,416.50 XLON 13:57:50
19 3,416.50 XLON 13:57:50
116 3,416.00 XLON 13:58:26
5 3,416.00 XLON 13:58:27
237 3,416.00 XLON 13:59:28
63 3,416.00 XLON 13:59:29
56 3,416.00 XLON 13:59:29
41 3,418.00 XLON 14:00:01
300 3,418.00 XLON 14:00:01
220 3,421.50 XLON 14:00:20
331 3,421.50 XLON 14:00:20
576 3,421.50 XLON 14:01:01
444 3,420.50 XLON 14:01:03
45 3,420.50 XLON 14:01:03
109 3,420.00 XLON 14:01:10
82 3,420.00 XLON 14:02:05
579 3,419.50 XLON 14:02:08
289 3,419.00 XLON 14:02:08
304 3,418.50 XLON 14:02:29
101 3,417.50 XLON 14:02:38
94 3,417.00 XLON 14:02:39
1060 3,416.50 XLON 14:02:54
177 3,415.50 XLON 14:03:23
176 3,416.00 XLON 14:03:52
38 3,419.00 XLON 14:04:31
77 3,419.00 XLON 14:04:31
1306 3,419.50 XLON 14:04:48
218 3,419.50 XLON 14:04:48
197 3,419.00 XLON 14:05:34
397 3,420.50 XLON 14:06:02
198 3,420.00 XLON 14:06:02
364 3,420.00 XLON 14:06:35
131 3,421.50 XLON 14:07:01
65 3,421.50 XLON 14:07:01
801 3,421.50 XLON 14:07:15
412 3,420.00 XLON 14:08:20
206 3,419.50 XLON 14:08:35
879 3,418.50 XLON 14:08:41
310 3,419.50 XLON 14:09:19
155 3,419.00 XLON 14:09:19
128 3,419.50 XLON 14:10:14
31 3,419.50 XLON 14:10:39
154 3,419.50 XLON 14:10:39
92 3,419.00 XLON 14:10:39
85 3,420.00 XLON 14:11:27
127 3,420.50 XLON 14:11:48
98 3,420.00 XLON 14:11:57
115 3,419.50 XLON 14:12:00
327 3,419.00 XLON 14:12:19
772 3,417.50 XLON 14:14:11
109 3,417.50 XLON 14:14:11
125 3,417.50 XLON 14:14:11
62 3,417.50 XLON 14:14:12
14 3,417.50 XLON 14:14:13
44 3,417.50 XLON 14:14:14
125 3,417.50 XLON 14:14:15
125 3,417.50 XLON 14:14:16
53 3,417.50 XLON 14:14:17
15 3,420.00 XLON 14:14:45
285 3,420.00 XLON 14:14:45
1837 3,421.00 XLON 14:16:28
374 3,420.00 XLON 14:16:44
808 3,420.00 XLON 14:16:44
240 3,420.00 XLON 14:16:44
120 3,419.50 XLON 14:16:57
102 3,420.00 XLON 14:17:55
138 3,419.50 XLON 14:18:10
149 3,424.50 XLON 14:19:53
853 3,424.50 XLON 14:19:53
213 3,424.50 XLON 14:19:54
106 3,424.00 XLON 14:20:18
124 3,423.50 XLON 14:20:33
130 3,426.00 XLON 14:21:02
98 3,424.50 XLON 14:21:08
82 3,424.00 XLON 14:21:16
129 3,425.00 XLON 14:21:39
120 3,425.00 XLON 14:21:39
39 3,425.00 XLON 14:21:42
33 3,425.00 XLON 14:21:42
44 3,425.00 XLON 14:21:42
116 3,424.00 XLON 14:21:45
112 3,424.00 XLON 14:22:51
97 3,424.00 XLON 14:23:51
528 3,426.00 XLON 14:25:09
144 3,426.00 XLON 14:25:10
114 3,425.00 XLON 14:25:39
103 3,424.00 XLON 14:25:44
137 3,423.00 XLON 14:26:27
375 3,422.50 XLON 14:26:48
94 3,421.50 XLON 14:27:30
122 3,421.50 XLON 14:27:41
220 3,423.00 XLON 14:28:55
319 3,423.00 XLON 14:29:25
130 3,422.50 XLON 14:29:33
88 3,422.00 XLON 14:29:44
99 3,421.50 XLON 14:30:00
108 3,420.50 XLON 14:30:31
104 3,421.00 XLON 14:30:40
117 3,420.50 XLON 14:30:44
5 3,420.00 XLON 14:31:01
143 3,419.00 XLON 14:31:45
217 3,422.00 XLON 14:32:45
109 3,422.00 XLON 14:32:45
163 3,421.50 XLON 14:33:44
116 3,420.50 XLON 14:33:44
88 3,420.00 XLON 14:33:57
90 3,418.50 XLON 14:34:47
475 3,419.50 XLON 14:36:04
130 3,419.00 XLON 14:36:20
135 3,418.00 XLON 14:36:39
118 3,417.00 XLON 14:37:41
261 3,416.00 XLON 14:37:57
76 3,415.50 XLON 14:38:02
96 3,414.00 XLON 14:38:33
113 3,413.50 XLON 14:38:37
58 3,413.50 XLON 14:38:42
80 3,413.50 XLON 14:38:48
125 3,413.00 XLON 14:39:02
81 3,412.50 XLON 14:39:07
110 3,412.50 XLON 14:39:07
274 3,412.00 XLON 14:39:09
86 3,411.50 XLON 14:39:28
118 3,411.50 XLON 14:39:45
198 3,411.00 XLON 14:39:45
99 3,410.00 XLON 14:40:18
277 3,409.50 XLON 14:40:23
130 3,409.00 XLON 14:43:21
54 3,409.00 XLON 14:43:21
443 3,409.00 XLON 14:43:21
1247 3,409.00 XLON 14:43:43
167 3,409.00 XLON 14:43:43
603 3,409.00 XLON 14:44:21
491 3,409.00 XLON 14:44:21
1437 3,408.00 XLON 14:45:02
1243 3,408.00 XLON 14:45:02
1161 3,408.00 XLON 14:45:05
101 3,407.50 XLON 14:45:49
270 3,407.50 XLON 14:45:49
217 3,407.50 XLON 14:45:49
158 3,407.00 XLON 14:46:16
143 3,407.00 XLON 14:46:16
20 3,407.00 XLON 14:46:20
50 3,407.00 XLON 14:46:21
120 3,407.00 XLON 14:46:21
214 3,406.50 XLON 14:46:32
2 3,406.50 XLON 14:46:32
298 3,406.50 XLON 14:46:32
355 3,406.00 XLON 14:47:00
364 3,405.50 XLON 14:47:22
200 3,407.00 XLON 14:47:36
142 3,407.00 XLON 14:47:36
300 3,407.00 XLON 14:47:36
370 3,407.00 XLON 14:47:36
438 3,407.00 XLON 14:47:37
71 3,407.00 XLON 14:47:37
254 3,406.00 XLON 14:47:38
139 3,406.00 XLON 14:47:38
49 3,406.00 XLON 14:47:39
195 3,406.00 XLON 14:47:39
139 3,406.00 XLON 14:47:39
49 3,406.00 XLON 14:47:40
138 3,406.00 XLON 14:47:40
131 3,405.00 XLON 14:47:41
36 3,405.50 XLON 14:47:41
133 3,405.50 XLON 14:47:41
176 3,405.50 XLON 14:47:41
49 3,405.50 XLON 14:47:42
131 3,405.50 XLON 14:47:42
11 3,405.50 XLON 14:47:43
128 3,405.50 XLON 14:47:43
105 3,404.50 XLON 14:47:50
111 3,404.00 XLON 14:48:30
2090 3,403.50 XLON 14:48:34
1208 3,403.50 XLON 14:48:34
1367 3,403.50 XLON 14:48:34
206 3,404.00 XLON 14:48:35
117 3,404.00 XLON 14:48:35
323 3,404.00 XLON 14:48:35
221 3,404.00 XLON 14:48:36
148 3,404.00 XLON 14:48:36
210 3,404.00 XLON 14:48:36
13 3,404.00 XLON 14:48:37
221 3,404.00 XLON 14:48:37
75 3,404.00 XLON 14:48:37
154 3,403.50 XLON 14:48:38
94 3,403.00 XLON 14:48:41
471 3,402.50 XLON 14:48:46
855 3,403.00 XLON 14:48:47
182 3,403.50 XLON 14:48:59
207 3,403.50 XLON 14:48:59
1367 3,403.50 XLON 14:48:59
186 3,403.50 XLON 14:49:00
1300 3,403.00 XLON 14:49:02
342 3,403.50 XLON 14:49:07
78 3,403.00 XLON 14:49:07
93 3,403.00 XLON 14:49:07
432 3,403.00 XLON 14:50:27
170 3,403.00 XLON 14:50:27
65 3,403.00 XLON 14:50:27
1031 3,403.00 XLON 14:50:27
1247 3,403.00 XLON 14:50:27
599 3,403.00 XLON 14:50:27
270 3,403.00 XLON 14:50:27
69 3,403.00 XLON 14:50:27
35 3,403.00 XLON 14:50:27
265 3,403.00 XLON 14:50:27
608 3,403.00 XLON 14:50:28
1657 3,402.50 XLON 14:50:31
500 3,402.00 XLON 14:50:35
50 3,402.00 XLON 14:50:35
81 3,401.50 XLON 14:50:38
691 3,401.50 XLON 14:51:21
74 3,401.00 XLON 14:51:21
7 3,401.00 XLON 14:51:21
179 3,401.00 XLON 14:51:21
1586 3,401.00 XLON 14:51:21
462 3,400.50 XLON 14:51:28
46 3,400.50 XLON 14:51:29
367 3,400.50 XLON 14:51:29
448 3,400.00 XLON 14:51:52
255 3,400.00 XLON 14:51:52
300 3,400.00 XLON 14:51:52
109 3,400.00 XLON 14:51:52
598 3,400.00 XLON 14:51:53
299 3,399.00 XLON 14:52:04
317 3,399.50 XLON 14:52:04
182 3,399.50 XLON 14:52:04
108 3,399.50 XLON 14:52:04
214 3,399.50 XLON 14:52:04
63 3,399.50 XLON 14:52:04
48 3,400.50 XLON 14:53:46
131 3,400.50 XLON 14:53:46
300 3,400.50 XLON 14:53:46
37 3,400.50 XLON 14:53:47
35 3,400.50 XLON 14:53:47
139 3,400.50 XLON 14:53:47
91 3,400.50 XLON 14:53:48
141 3,400.50 XLON 14:53:49
33 3,401.50 XLON 14:54:12
626 3,401.50 XLON 14:54:12
370 3,401.50 XLON 14:54:12
232 3,401.50 XLON 14:54:12
233 3,401.50 XLON 14:54:13
159 3,402.00 XLON 14:55:23
2896 3,402.00 XLON 14:55:23
894 3,401.50 XLON 14:55:27
423 3,401.00 XLON 14:55:30
107 3,400.50 XLON 14:55:42
54 3,399.50 XLON 14:55:56
69 3,399.50 XLON 14:55:56
54 3,399.50 XLON 14:55:56
133 3,399.00 XLON 14:56:06
65 3,400.50 XLON 14:57:32
781 3,400.50 XLON 14:57:32
55 3,401.00 XLON 14:58:58
154 3,401.00 XLON 14:58:58
103 3,401.00 XLON 14:58:58
47 3,401.00 XLON 14:58:58
193 3,400.50 XLON 14:59:13
110 3,400.50 XLON 14:59:13
337 3,400.50 XLON 14:59:50
439 3,400.50 XLON 15:00:15
366 3,400.00 XLON 15:00:16
362 3,399.50 XLON 15:00:31
451 3,399.50 XLON 15:00:31
280 3,399.00 XLON 15:02:03
363 3,399.00 XLON 15:02:13
481 3,398.00 XLON 15:02:21
1471 3,397.50 XLON 15:03:54
300 3,397.50 XLON 15:03:55
290 3,396.50 XLON 15:04:03
356 3,396.50 XLON 15:04:03
85 3,396.50 XLON 15:04:06
605 3,396.50 XLON 15:04:06
280 3,396.50 XLON 15:04:06
140 3,396.00 XLON 15:04:08
61 3,395.50 XLON 15:04:11
27 3,395.50 XLON 15:04:15
567 3,395.00 XLON 15:04:38
95 3,394.00 XLON 15:05:00
168 3,394.50 XLON 15:05:05
171 3,394.00 XLON 15:05:06
225 3,393.50 XLON 15:05:12
208 3,393.50 XLON 15:05:12
109 3,393.50 XLON 15:05:20
98 3,392.50 XLON 15:07:47
1193 3,392.50 XLON 15:07:47
225 3,393.00 XLON 15:07:47
168 3,393.00 XLON 15:07:47
189 3,394.50 XLON 15:08:42
35 3,394.50 XLON 15:08:42
42 3,394.50 XLON 15:08:42
99 3,394.50 XLON 15:08:42
53 3,394.50 XLON 15:08:42
188 3,394.50 XLON 15:08:43
23 3,394.50 XLON 15:08:43
283 3,394.50 XLON 15:08:44
38 3,394.50 XLON 15:08:45
123 3,394.50 XLON 15:08:45
283 3,394.50 XLON 15:08:46
38 3,394.50 XLON 15:08:47
205 3,394.50 XLON 15:08:47
252 3,394.50 XLON 15:08:48
81 3,394.50 XLON 15:08:49
163 3,394.50 XLON 15:08:50
36 3,394.50 XLON 15:08:50
262 3,394.50 XLON 15:08:51
131 3,394.00 XLON 15:09:09
595 3,393.00 XLON 15:09:30
1200 3,393.00 XLON 15:09:36
1752 3,393.00 XLON 15:09:36
370 3,393.00 XLON 15:09:36
317 3,392.50 XLON 15:09:44
133 3,392.50 XLON 15:09:44
300 3,392.50 XLON 15:09:45
19 3,392.50 XLON 15:09:45
160 3,392.00 XLON 15:10:03
8 3,392.50 XLON 15:10:03
100 3,392.50 XLON 15:10:03
89 3,392.50 XLON 15:10:03
98 3,391.00 XLON 15:10:36
1000 3,391.50 XLON 15:10:44
804 3,391.50 XLON 15:10:44
451 3,391.00 XLON 15:11:06
714 3,393.50 XLON 15:12:40
4954 3,393.50 XLON 15:12:40
320 3,393.50 XLON 15:12:40
300 3,393.50 XLON 15:12:40
339 3,393.50 XLON 15:12:40
109 3,393.50 XLON 15:12:40
39 3,393.50 XLON 15:12:41
2 3,393.50 XLON 15:12:42
367 3,393.00 XLON 15:13:24
732 3,393.00 XLON 15:13:24
370 3,393.00 XLON 15:13:24
185 3,393.00 XLON 15:13:24
1 3,393.00 XLON 15:13:25
276 3,393.00 XLON 15:13:25
139 3,392.00 XLON 15:13:29
134 3,392.50 XLON 15:14:01
169 3,393.50 XLON 15:14:26
69 3,393.50 XLON 15:14:26
119 3,393.50 XLON 15:14:27
109 3,393.00 XLON 15:15:01
227 3,394.50 XLON 15:15:50
1700 3,396.00 XLON 15:16:13
329 3,396.00 XLON 15:16:13
91 3,396.00 XLON 15:16:41
1283 3,396.00 XLON 15:17:26
194 3,395.00 XLON 15:18:03
844 3,395.00 XLON 15:18:03
240 3,395.00 XLON 15:18:03
59 3,395.00 XLON 15:18:03
48 3,395.00 XLON 15:18:04
477 3,395.00 XLON 15:18:49
132 3,394.50 XLON 15:18:55
3 3,396.50 XLON 15:20:05
1003 3,397.00 XLON 15:20:13
168 3,396.50 XLON 15:21:02
463 3,397.00 XLON 15:22:00
139 3,397.00 XLON 15:22:22
474 3,397.50 XLON 15:23:16
119 3,397.50 XLON 15:24:20
82 3,396.50 XLON 15:24:33
322 3,397.00 XLON 15:25:39
54 3,399.00 XLON 15:26:39
362 3,399.00 XLON 15:26:39
57 3,399.00 XLON 15:26:39
48 3,399.00 XLON 15:26:39
325 3,398.50 XLON 15:27:00
260 3,398.50 XLON 15:27:00
441 3,398.00 XLON 15:27:02
59 3,397.50 XLON 15:27:08
71 3,397.50 XLON 15:27:08
97 3,397.00 XLON 15:27:20
105 3,398.00 XLON 15:28:01
494 3,399.00 XLON 15:28:59
508 3,399.00 XLON 15:28:59
283 3,399.00 XLON 15:28:59
444 3,399.50 XLON 15:29:16
169 3,399.50 XLON 15:29:16
142 3,399.00 XLON 15:29:19
112 3,398.50 XLON 15:29:34
447 3,399.00 XLON 15:29:45
361 3,398.50 XLON 15:30:08
427 3,399.00 XLON 15:31:08
568 3,398.50 XLON 15:31:17
95 3,398.50 XLON 15:31:21
75 3,398.50 XLON 15:31:24
270 3,398.50 XLON 15:32:38
200 3,399.00 XLON 15:33:56
44 3,399.00 XLON 15:33:56
532 3,399.50 XLON 15:34:50
443 3,399.50 XLON 15:34:50
309 3,399.50 XLON 15:34:50
630 3,399.00 XLON 15:34:56
448 3,398.50 XLON 15:34:57
328 3,398.00 XLON 15:35:25
127 3,397.50 XLON 15:35:58
365 3,397.50 XLON 15:35:58
149 3,397.50 XLON 15:36:13
327 3,397.00 XLON 15:36:18
101 3,396.50 XLON 15:36:21
320 3,396.50 XLON 15:36:46
300 3,397.00 XLON 15:38:12
130 3,397.00 XLON 15:38:12
215 3,396.00 XLON 15:38:12
208 3,396.00 XLON 15:38:13
42 3,396.00 XLON 15:38:14
123 3,396.00 XLON 15:38:14
55 3,396.00 XLON 15:38:14
110 3,396.00 XLON 15:38:15
82 3,395.00 XLON 15:38:21
96 3,394.50 XLON 15:38:30
129 3,395.00 XLON 15:39:10
107 3,395.50 XLON 15:39:24
81 3,395.00 XLON 15:40:08
104 3,394.50 XLON 15:40:26
161 3,396.00 XLON 15:40:57
158 3,396.00 XLON 15:41:44
84 3,395.50 XLON 15:42:01
246 3,395.50 XLON 15:42:01
124 3,395.00 XLON 15:42:03
97 3,394.50 XLON 15:42:19
75 3,393.50 XLON 15:42:22
613 3,395.50 XLON 15:43:28
126 3,397.00 XLON 15:43:48
20 3,397.00 XLON 15:43:51
977 3,397.00 XLON 15:43:53
97 3,396.50 XLON 15:43:54
464 3,396.50 XLON 15:44:14
114 3,396.00 XLON 15:47:03
60 3,396.00 XLON 15:47:03
61 3,396.00 XLON 15:47:03
330 3,396.00 XLON 15:47:03
78 3,396.00 XLON 15:47:03
525 3,396.00 XLON 15:47:03
56 3,396.00 XLON 15:47:03
217 3,396.00 XLON 15:47:03
335 3,395.50 XLON 15:47:49
433 3,395.50 XLON 15:47:49
598 3,394.50 XLON 15:47:49
154 3,394.00 XLON 15:48:02
116 3,394.00 XLON 15:48:09
206 3,394.00 XLON 15:48:10
159 3,395.00 XLON 15:49:28
112 3,394.50 XLON 15:49:47
534 3,396.00 XLON 15:52:49
500 3,396.00 XLON 15:52:49
73 3,396.00 XLON 15:52:49
297 3,396.00 XLON 15:52:49
834 3,396.00 XLON 15:53:39
585 3,396.50 XLON 15:54:48
393 3,397.00 XLON 15:56:11
232 3,397.00 XLON 15:56:11
3495 3,397.00 XLON 15:56:11
1042 3,396.00 XLON 15:56:22
795 3,395.00 XLON 15:56:28
15 3,394.50 XLON 15:56:38
223 3,394.50 XLON 15:56:38
27 3,394.50 XLON 15:56:38
84 3,393.00 XLON 15:57:38
83 3,392.50 XLON 15:57:42
91 3,392.00 XLON 15:57:43
90 3,392.00 XLON 15:58:18
90 3,391.50 XLON 15:59:09
357 3,391.00 XLON 15:59:44
768 3,392.00 XLON 16:00:47
261 3,391.50 XLON 16:00:48
8 3,391.50 XLON 16:02:20
360 3,391.50 XLON 16:02:20
238 3,391.50 XLON 16:02:20
646 3,391.00 XLON 16:02:24
127 3,390.50 XLON 16:02:40
81 3,390.50 XLON 16:02:41
477 3,389.00 XLON 16:03:27
69 3,388.50 XLON 16:03:36
1557 3,388.50 XLON 16:03:37
191 3,389.50 XLON 16:03:41
210 3,389.50 XLON 16:03:41
194 3,389.50 XLON 16:03:41
36 3,389.50 XLON 16:03:42
213 3,389.50 XLON 16:03:42
49 3,389.50 XLON 16:03:42
149 3,389.00 XLON 16:03:43
137 3,388.50 XLON 16:04:08
685 3,389.00 XLON 16:04:51
164 3,389.00 XLON 16:04:52
82 3,388.50 XLON 16:05:00
116 3,388.50 XLON 16:05:01
13 3,388.00 XLON 16:05:19
49 3,388.00 XLON 16:05:19
25 3,388.00 XLON 16:05:19
1 3,388.00 XLON 16:05:19
133 3,388.00 XLON 16:05:20
100 3,387.00 XLON 16:05:35
103 3,386.50 XLON 16:06:15
891 3,386.50 XLON 16:06:18
243 3,386.50 XLON 16:06:19
207 3,386.50 XLON 16:06:32
229 3,386.50 XLON 16:06:32
618 3,387.50 XLON 16:07:11
480 3,387.00 XLON 16:07:45
502 3,386.50 XLON 16:07:53
1128 3,387.00 XLON 16:08:35
555 3,387.00 XLON 16:08:35
588 3,387.00 XLON 16:08:35
235 3,386.50 XLON 16:08:58
354 3,386.50 XLON 16:08:58
271 3,386.50 XLON 16:08:59
120 3,386.00 XLON 16:08:59
15 3,386.00 XLON 16:09:03
1146 3,386.50 CHIX 16:09:52
176 3,386.00 CHIX 16:09:53
4494 3,386.00 XLON 16:10:16
686 3,385.50 XLON 16:10:30
167 3,386.00 CHIX 16:11:02
249 3,386.00 CHIX 16:11:02
31 3,386.00 CHIX 16:11:07
244 3,386.00 CHIX 16:11:07
37 3,386.00 CHIX 16:11:07
86 3,386.00 CHIX 16:11:08
93 3,386.00 CHIX 16:11:08
38 3,386.00 CHIX 16:11:08
207 3,386.00 CHIX 16:11:08
140 3,386.00 CHIX 16:11:08
4714 3,385.50 XLON 16:11:33
107 3,385.50 XLON 16:11:33
196 3,385.50 CHIX 16:11:33
769 3,385.00 CHIX 16:11:49
517 3,384.50 XLON 16:12:30
1080 3,384.50 XLON 16:12:30
93 3,384.50 CHIX 16:12:35
132 3,384.50 XLON 16:12:35
139 3,384.00 CHIX 16:14:18
3274 3,384.00 XLON 16:14:18
722 3,384.00 CHIX 16:14:18
1174 3,384.00 CHIX 16:14:18
875 3,383.50 CHIX 16:14:23
66 3,383.50 XLON 16:14:23
287 3,383.50 XLON 16:14:23
151 3,383.50 XLON 16:14:28
106 3,383.50 CHIX 16:14:30
360 3,383.50 XLON 16:14:30
2869 3,383.50 XLON 16:14:30
521 3,383.50 XLON 16:14:30
149 3,382.50 CHIX 16:14:43
291 3,383.00 XLON 16:15:04
1683 3,383.00 XLON 16:15:04
5263 3,383.00 XLON 16:15:06
2740 3,383.00 XLON 16:15:06
1 3,382.50 CHIX 16:15:53
247 3,382.50 CHIX 16:15:54
1 3,382.50 CHIX 16:15:55
27 3,382.50 CHIX 16:16:02
146 3,382.50 CHIX 16:16:02
1770 3,383.50 XLON 16:16:17
1712 3,383.50 XLON 16:16:17
290 3,384.50 CHIX 16:16:44
4 3,384.50 CHIX 16:16:44
1181 3,384.00 XLON 16:17:06
332 3,384.00 CHIX 16:17:06
217 3,384.00 CHIX 16:17:06
844 3,384.00 XLON 16:17:07
856 3,384.00 XLON 16:17:07
310 3,384.00 CHIX 16:17:07
1208 3,384.00 XLON 16:17:07
111 3,384.00 CHIX 16:17:07
149 3,384.00 XLON 16:17:07
1386 3,384.00 XLON 16:17:07
108 3,384.00 CHIX 16:17:07
36 3,384.00 CHIX 16:17:07
36 3,384.00 CHIX 16:17:07
9 3,384.00 CHIX 16:17:07
947 3,384.00 CHIX 16:17:07
300 3,384.00 CHIX 16:17:07
84 3,383.50 CHIX 16:17:16
105 3,383.50 CHIX 16:17:16
33 3,383.00 XLON 16:18:02
954 3,383.00 XLON 16:18:02
360 3,383.00 XLON 16:18:02
93 3,383.00 XLON 16:18:02
170 3,383.00 CHIX 16:18:02
549 3,382.50 XLON 16:18:57
600 3,382.50 CHIX 16:18:57
398 3,382.50 CHIX 16:18:57
172 3,382.00 CHIX 16:19:03
263 3,382.00 CHIX 16:20:19
1770 3,382.00 XLON 16:20:21
846 3,382.00 XLON 16:20:24
3584 3,382.00 XLON 16:20:24
753 3,382.00 CHIX 16:20:24
1488 3,382.00 CHIX 16:20:24
218 3,381.00 CHIX 16:20:45
429 3,381.00 CHIX 16:20:48
554 3,381.00 CHIX 16:20:54
699 3,381.00 XLON 16:20:59
518 3,381.00 XLON 16:21:08
466 3,381.00 XLON 16:21:13
906 3,381.00 XLON 16:21:24
641 3,382.50 XLON 16:22:37
3275 3,382.50 XLON 16:22:37
4304 3,382.50 XLON 16:24:06
2760 3,382.50 CHIX 16:24:06
1208 3,382.50 XLON 16:24:06
1 3,382.50 CHIX 16:24:06
3599 3,382.50 XLON 16:24:06
7 3,382.50 XLON 16:24:49
6 3,382.50 XLON 16:24:51
24 3,382.50 XLON 16:24:52
41 3,387.50 CHIX 16:28:10
433 3,387.50 CHIX 16:28:10
200 3,387.50 CHIX 16:28:10
54 3,387.00 CHIX 16:28:10
96 3,387.00 CHIX 16:28:10
119 3,387.00 CHIX 16:28:10
40 3,386.00 CHIX 16:28:16
85 3,386.00 CHIX 16:28:16
4 3,386.00 CHIX 16:28:17
179 3,387.00 CHIX 16:28:52
109 3,387.00 CHIX 16:28:57
3 3,387.00 CHIX 16:28:58
36 3,386.50 CHIX 16:28:58
9 3,386.50 CHIX 16:28:58
111 3,386.50 CHIX 16:29:04
105 3,386.00 CHIX 16:29:14
86 3,386.00 CHIX 16:29:14
145 3,386.00 CHIX 16:29:14
43 3,386.00 CHIX 16:29:20
105 3,385.50 CHIX 16:29:22
43 3,385.50 CHIX 16:29:22
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSZZGZFRFMGZZMRecent 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