REG - Unilever PLC - Transaction in Own Shares
11/04/2022 17:45
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220411:nRSK0235Ia&default-theme=true
RNS Number : 0235I Unilever PLC 11 April 2022
TRANSACTIONS IN OWN SECURITIES
11 April 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: 11 April 2022
Number of ordinary shares purchased: 546,630
Highest price paid per share: GBp 3,515.0000
Lowest price paid per share: GBp 3,463.5000
Volume weighted average price paid per share: GBp 3,487.6033
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 68,115,223 of its
ordinary shares in treasury and has 2,561,128,549 ordinary shares in issue
(excluding treasury shares).
Aggregated information
Trading venue Volume weighted average price (GBp) Aggregated volume (shares)
LSE 3,488.3148 497,978
Chi-X 0.0000 0
Turquoise 3,480.3445 15,056
BATS 3,480.3097 33,596
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
105 3495.5 XLON 08:07:31
974 3496.00 XLON 08:08:48
59 3496.00 XLON 08:08:48
948 3496.00 XLON 08:08:48
261 3498.50 XLON 08:09:26
1145 3498.50 XLON 08:09:26
83 3497.50 XLON 08:09:33
393 3498.00 XLON 08:09:55
207 3497.00 XLON 08:09:57
290 3498.50 XLON 08:10:11
100 3500.50 XLON 08:10:25
148 3500.50 XLON 08:10:25
103 3498.50 XLON 08:10:30
68 3498.50 XLON 08:10:44
264 3498.50 XLON 08:10:44
82 3497.00 XLON 08:11:01
50 3496.00 XLON 08:11:11
261 3496.00 XLON 08:11:11
496 3495.50 XLON 08:11:36
228 3495.00 XLON 08:11:50
269 3494.00 XLON 08:11:52
124 3492.50 XLON 08:12:01
104 3491.00 XLON 08:12:04
82 3491.00 XLON 08:12:28
497 3489.00 XLON 08:12:35
145 3487.50 XLON 08:12:45
68 3486.50 XLON 08:12:51
118 3486.50 XLON 08:12:51
165 3485.50 XLON 08:12:55
104 3484.50 XLON 08:13:19
2 3483.50 XLON 08:13:30
577 3483.50 XLON 08:13:49
271 3482.00 XLON 08:13:55
226 3482.00 XLON 08:13:55
103 3481.50 XLON 08:13:56
226 3481.00 XLON 08:14:12
105 3480.00 XLON 08:14:44
489 3478.50 XLON 08:15:01
73 3478.50 XLON 08:15:01
351 3479.50 XLON 08:15:05
106 3479.00 XLON 08:15:29
9 3487.00 XLON 08:17:05
128 3487.00 XLON 08:17:05
125 3487.00 XLON 08:17:06
62 3487.00 XLON 08:17:06
46 3487.00 XLON 08:17:06
386 3486.50 XLON 08:17:19
737 3486.50 XLON 08:17:19
544 3486.50 XLON 08:17:19
632 3488.00 XLON 08:17:41
71 3486.00 XLON 08:17:59
17 3486.00 XLON 08:17:59
896 3485.50 XLON 08:18:52
113 3484.50 XLON 08:19:04
100 3484.50 XLON 08:19:04
50 3484.50 XLON 08:19:04
167 3484.00 XLON 08:19:18
70 3484.00 XLON 08:19:18
146 3483.50 XLON 08:19:58
378 3497.00 XLON 08:21:50
1180 3497.00 XLON 08:21:50
652 3497.00 XLON 08:21:50
570 3498.00 XLON 08:22:44
220 3495.50 XLON 08:22:50
658 3497.50 XLON 08:23:54
1120 3500.00 XLON 08:24:56
72 3499.50 XLON 08:24:59
19 3499.50 XLON 08:24:59
183 3499.00 XLON 08:25:37
125 3500.50 XLON 08:26:05
522 3500.50 XLON 08:26:05
19 3500.50 XLON 08:26:05
64 3503.50 XLON 08:27:09
485 3503.50 XLON 08:27:09
341 3502.00 XLON 08:27:37
678 3506.00 XLON 08:28:08
107 3506.00 XLON 08:28:21
11 3506.00 XLON 08:28:21
509 3509.50 XLON 08:29:11
893 3515.00 XLON 08:30:05
104 3514.50 XLON 08:30:17
116 3513.50 XLON 08:30:20
90 3513.00 XLON 08:30:29
1024 3510.50 XLON 08:31:01
1392 3510.50 XLON 08:31:01
26 3505.00 XLON 08:33:41
78 3505.00 XLON 08:33:41
77 3504.00 XLON 08:33:59
133 3503.00 XLON 08:34:01
48 3503.00 XLON 08:34:01
113 3502.00 XLON 08:34:09
502 3502.50 XLON 08:34:35
163 3503.50 XLON 08:35:25
817 3504.50 XLON 08:36:30
450 3503.00 XLON 08:36:56
373 3502.50 XLON 08:37:03
160 3502.50 XLON 08:37:03
538 3502.50 XLON 08:37:21
919 3504.50 XLON 08:38:14
735 3505.50 XLON 08:38:55
96 3504.50 XLON 08:39:18
208 3505.50 XLON 08:40:13
874 3505.50 XLON 08:40:13
88 3503.50 XLON 08:40:58
636 3502.00 XLON 08:41:03
118 3501.50 XLON 08:41:48
621 3500.00 XLON 08:41:59
163 3500.50 XLON 08:42:02
74 3499.50 XLON 08:42:14
606 3500.50 XLON 08:42:48
800 3506.50 XLON 08:44:31
175 3506.50 XLON 08:44:31
139 3506.00 XLON 08:45:28
1000 3508.50 XLON 08:46:03
442 3508.50 XLON 08:46:03
250 3509.50 XLON 08:46:25
91 3509.50 XLON 08:46:25
1634 3508.00 XLON 08:49:06
17 3506.50 XLON 08:49:24
278 3506.50 XLON 08:49:24
154 3506.50 XLON 08:49:24
109 3506.50 XLON 08:49:24
70 3508.00 XLON 08:50:34
148 3508.00 XLON 08:50:34
232 3508.00 XLON 08:50:34
5 3508.00 XLON 08:50:34
204 3507.00 XLON 08:50:39
400 3506.00 XLON 08:50:50
20 3506.00 XLON 08:50:50
521 3505.00 XLON 08:51:00
255 3505.00 XLON 08:51:28
121 3504.50 XLON 08:51:35
45 3503.50 XLON 08:51:44
48 3503.50 XLON 08:51:44
79 3502.50 XLON 08:52:01
193 3505.00 XLON 08:53:09
1016 3507.00 XLON 08:54:24
302 3506.00 XLON 08:55:23
176 3506.00 XLON 08:55:43
80 3506.00 XLON 08:56:21
429 3506.50 XLON 08:57:23
400 3506.50 XLON 08:57:45
382 3506.00 XLON 08:58:12
332 3505.00 XLON 08:59:48
82 3505.00 XLON 08:59:48
27 3505.00 XLON 08:59:48
641 3508.50 XLON 09:01:50
2 3508.00 XLON 09:02:05
267 3509.00 XLON 09:02:56
128 3508.50 XLON 09:02:56
979 3509.00 XLON 09:03:09
1022 3509.00 XLON 09:03:28
781 3509.00 XLON 09:04:39
333 3509.00 XLON 09:04:39
559 3508.00 XLON 09:04:49
392 3507.50 XLON 09:04:50
105 3507.50 XLON 09:04:50
187 3506.50 XLON 09:04:53
445 3506.00 XLON 09:05:04
936 3506.00 XLON 09:06:09
528 3506.00 XLON 09:06:28
174 3505.50 XLON 09:06:30
176 3505.00 XLON 09:07:41
406 3505.00 XLON 09:07:41
400 3503.00 XLON 09:08:18
175 3503.00 XLON 09:08:18
275 3506.50 XLON 09:11:03
1235 3506.50 XLON 09:11:03
353 3508.00 XLON 09:11:53
13 3508.00 XLON 09:12:04
411 3508.00 XLON 09:12:04
425 3507.00 XLON 09:14:13
115 3507.00 XLON 09:14:13
134 3508.50 XLON 09:15:44
848 3508.50 XLON 09:15:44
245 3509.50 XLON 09:15:50
187 3509.50 XLON 09:15:50
141 3508.50 XLON 09:15:55
118 3508.00 XLON 09:15:59
104 3508.50 XLON 09:16:43
422 3507.50 XLON 09:17:17
288 3507.00 XLON 09:17:37
343 3506.00 XLON 09:17:46
307 3505.50 XLON 09:19:15
150 3505.00 XLON 09:19:20
100 3504.00 XLON 09:19:40
77 3503.00 XLON 09:20:09
302 3504.50 XLON 09:23:00
95 3504.50 XLON 09:23:00
130 3504.00 XLON 09:23:49
281 3505.00 XLON 09:25:01
60 3506.00 XLON 09:25:05
387 3506.00 XLON 09:25:05
196 3505.50 XLON 09:25:15
122 3506.50 XLON 09:26:25
193 3507.00 XLON 09:27:21
140 3507.50 XLON 09:29:15
59 3507.00 XLON 09:29:37
83 3507.00 XLON 09:29:37
108 3507.50 XLON 09:30:39
127 3507.50 XLON 09:31:54
254 3507.50 XLON 09:31:54
157 3506.50 XLON 09:32:06
30 3510.00 XLON 09:34:22
199 3510.00 XLON 09:34:22
270 3510.00 XLON 09:35:00
318 3511.00 XLON 09:35:26
154 3511.00 XLON 09:35:26
289 3510.50 XLON 09:36:04
99 3510.50 XLON 09:38:03
154 3513.00 XLON 09:40:31
120 3512.00 XLON 09:41:00
59 3512.00 XLON 09:41:00
221 3511.50 XLON 09:41:47
20 3511.00 XLON 09:41:49
168 3511.00 XLON 09:41:49
102 3511.50 XLON 09:42:50
14 3511.50 XLON 09:42:50
46 3510.00 XLON 09:43:09
81 3510.00 XLON 09:43:09
178 3510.50 XLON 09:44:39
169 3510.50 XLON 09:44:52
346 3511.00 XLON 09:48:48
171 3511.50 XLON 09:50:48
136 3511.50 XLON 09:50:48
87 3510.50 XLON 09:50:56
116 3510.50 XLON 09:50:56
12 3510.50 XLON 09:50:56
131 3510.00 XLON 09:51:16
75 3510.00 XLON 09:53:41
500 3510.00 XLON 09:53:41
124 3510.00 XLON 09:53:42
40 3510.00 XLON 09:53:42
90 3510.00 XLON 09:53:43
83 3509.00 XLON 09:54:34
117 3509.00 XLON 09:54:35
116 3509.50 XLON 09:55:53
86 3509.00 XLON 09:55:56
130 3509.50 XLON 09:56:57
107 3508.50 XLON 09:57:09
620 3507.00 XLON 09:57:15
96 3507.00 XLON 09:57:15
3 3506.00 XLON 09:58:01
81 3506.00 XLON 09:58:32
251 3506.00 XLON 09:58:32
178 3505.50 XLON 10:00:00
93 3505.00 XLON 10:00:01
864 3504.00 XLON 10:00:11
57 3503.50 XLON 10:00:12
132 3503.50 XLON 10:00:12
172 3507.00 XLON 10:05:50
400 3507.00 XLON 10:05:50
714 3507.00 XLON 10:05:50
397 3506.50 XLON 10:06:01
103 3506.50 XLON 10:06:02
531 3508.00 XLON 10:08:00
88 3507.50 XLON 10:08:21
83 3509.00 XLON 10:10:01
129 3508.00 XLON 10:11:27
121 3508.00 XLON 10:11:28
39 3507.00 XLON 10:12:30
51 3507.00 XLON 10:12:30
83 3506.00 XLON 10:12:47
103 3505.00 XLON 10:13:00
99 3504.50 XLON 10:14:27
9 3506.00 XLON 10:16:32
424 3506.00 XLON 10:16:32
400 3506.00 XLON 10:16:32
29 3506.00 XLON 10:16:32
217 3507.50 XLON 10:19:17
459 3507.50 XLON 10:19:17
113 3507.00 XLON 10:19:29
352 3506.50 XLON 10:19:29
84 3506.50 XLON 10:20:22
702 3507.50 XLON 10:23:36
129 3507.00 XLON 10:23:39
6 3509.00 XLON 10:23:55
374 3508.50 XLON 10:24:04
767 3508.50 XLON 10:24:04
484 3508.50 XLON 10:24:05
242 3508.00 XLON 10:26:30
449 3508.00 XLON 10:26:30
358 3508.00 XLON 10:26:30
96 3507.50 XLON 10:27:23
207 3507.00 XLON 10:27:24
795 3507.00 XLON 10:28:17
888 3508.50 XLON 10:29:27
528 3508.00 XLON 10:30:10
280 3508.50 XLON 10:30:11
140 3508.00 XLON 10:30:13
258 3507.50 XLON 10:30:19
151 3507.00 XLON 10:31:23
644 3507.00 XLON 10:32:18
2011 3507.50 XLON 10:37:03
897 3507.50 XLON 10:37:51
150 3507.50 XLON 10:37:51
69 3508.00 XLON 10:41:05
90 3507.50 XLON 10:42:06
499 3507.50 XLON 10:42:06
164 3508.00 XLON 10:42:07
12 3508.50 XLON 10:43:08
603 3509.00 XLON 10:43:30
111 3508.50 XLON 10:43:33
55 3508.50 XLON 10:43:33
108 3508.50 XLON 10:43:34
81 3507.50 XLON 10:45:42
387 3510.50 XLON 10:46:58
363 3510.50 XLON 10:46:58
184 3510.50 XLON 10:47:07
425 3509.50 XLON 10:48:24
140 3509.50 XLON 10:48:31
285 3509.50 XLON 10:48:31
39 3509.50 XLON 10:49:45
167 3509.50 XLON 10:49:45
93 3509.50 XLON 10:49:45
10 3509.50 XLON 10:49:45
192 3509.00 XLON 10:50:45
186 3509.50 XLON 10:52:15
382 3509.50 XLON 10:53:05
334 3510.50 XLON 10:55:42
141 3510.00 XLON 10:55:43
11 3509.50 XLON 10:55:56
94 3509.50 XLON 10:55:56
17 3509.00 XLON 10:57:12
86 3509.00 XLON 10:57:12
105 3508.00 XLON 10:58:38
582 3508.50 XLON 11:00:46
112 3508.50 XLON 11:00:46
170 3510.00 XLON 11:04:01
110 3509.50 XLON 11:05:19
100 3508.00 XLON 11:06:15
12 3508.00 XLON 11:06:15
71 3508.00 XLON 11:07:04
8 3508.00 XLON 11:07:23
85 3508.00 XLON 11:07:23
99 3507.00 XLON 11:07:49
109 3506.50 XLON 11:08:26
96 3506.00 XLON 11:08:51
73 3505.00 XLON 11:09:43
106 3504.50 XLON 11:10:20
103 3502.00 XLON 11:14:21
608 3501.50 XLON 11:15:29
67 3501.50 XLON 11:15:29
100 3501.50 XLON 11:15:43
89 3502.50 XLON 11:16:34
154 3502.50 XLON 11:16:34
107 3502.50 XLON 11:16:35
81 3501.50 XLON 11:17:15
103 3502.00 XLON 11:18:37
95 3501.00 XLON 11:19:21
248 3500.00 XLON 11:22:30
33 3500.00 XLON 11:22:40
1 3500.00 XLON 11:22:40
141 3499.50 XLON 11:22:54
12 3499.00 XLON 11:23:13
89 3499.50 XLON 11:25:13
12 3499.00 XLON 11:25:30
1 3499.00 XLON 11:25:47
11 3499.00 XLON 11:25:50
72 3499.00 XLON 11:26:01
119 3496.50 XLON 11:27:51
294 3497.00 XLON 11:30:00
14 3497.00 XLON 11:31:58
150 3497.00 XLON 11:31:58
486 3497.50 XLON 11:36:05
113 3497.00 XLON 11:36:22
13 3497.00 XLON 11:36:56
94 3496.50 XLON 11:37:29
114 3496.00 XLON 11:38:22
88 3495.50 XLON 11:39:41
127 3495.50 XLON 11:41:02
105 3494.00 XLON 11:42:08
103 3494.00 XLON 11:43:57
144 3493.50 XLON 11:44:07
140 3495.50 XLON 11:47:37
7 3495.50 XLON 11:47:37
48 3495.50 XLON 11:47:37
105 3495.00 XLON 11:47:39
127 3495.00 XLON 11:47:40
153 3494.00 XLON 11:48:05
300 3493.50 XLON 11:48:06
108 3493.50 XLON 11:48:06
103 3493.50 XLON 11:48:06
440 3494.50 XLON 11:49:25
275 3494.50 XLON 11:49:25
352 3494.00 XLON 11:49:28
357 3493.00 XLON 11:49:33
158 3494.50 XLON 11:50:33
492 3496.50 XLON 11:55:52
74 3496.50 XLON 11:56:08
194 3497.50 XLON 12:00:16
144 3497.50 XLON 12:00:16
227 3497.50 XLON 12:00:16
6 3497.50 XLON 12:00:16
116 3496.50 XLON 12:00:20
117 3496.50 XLON 12:00:20
88 3496.00 XLON 12:00:38
111 3495.00 XLON 12:00:50
113 3494.50 XLON 12:00:55
111 3494.50 XLON 12:00:59
86 3494.00 XLON 12:01:31
115 3493.50 XLON 12:01:50
501 3492.00 XLON 12:02:51
292 3493.00 XLON 12:03:41
174 3493.00 XLON 12:03:41
331 3493.50 XLON 12:04:12
118 3493.50 XLON 12:04:13
87 3493.00 XLON 12:05:41
100 3492.00 XLON 12:08:25
86 3491.00 XLON 12:11:00
137 3490.00 XLON 12:11:10
137 3489.50 XLON 12:11:41
115 3489.00 XLON 12:11:49
88 3486.00 XLON 12:13:44
88 3485.50 XLON 12:16:59
109 3485.00 XLON 12:17:19
841 3486.00 XLON 12:19:28
166 3485.50 XLON 12:19:29
212 3485.50 XLON 12:19:29
96 3486.00 XLON 12:20:30
46 3486.00 XLON 12:20:30
68 3486.00 XLON 12:20:30
43 3486.00 XLON 12:20:31
134 3485.50 XLON 12:20:44
148 3485.00 XLON 12:21:08
125 3486.00 XLON 12:24:20
23 3486.00 XLON 12:24:20
130 3485.50 XLON 12:24:49
568 3485.00 XLON 12:25:00
112 3484.50 XLON 12:26:12
139 3483.50 XLON 12:26:34
123 3483.00 XLON 12:27:35
95 3482.00 XLON 12:27:47
115 3481.50 XLON 12:27:54
69 3483.00 XLON 12:29:38
50 3483.00 XLON 12:29:39
41 3483.00 XLON 12:29:39
393 3482.50 XLON 12:29:39
877 3482.00 XLON 12:30:00
187 3482.00 XLON 12:30:01
21 3481.50 XLON 12:30:01
72 3481.50 XLON 12:30:43
133 3481.00 XLON 12:31:11
87 3481.00 XLON 12:31:12
80 3481.00 XLON 12:31:12
84 3480.50 XLON 12:31:42
657 3479.00 XLON 12:32:25
300 3479.00 XLON 12:32:26
38 3479.00 XLON 12:32:26
17 3479.50 XLON 12:32:52
46 3479.50 XLON 12:32:52
206 3479.00 XLON 12:33:13
211 3479.00 XLON 12:33:13
789 3479.00 XLON 12:33:13
151 3479.00 XLON 12:33:13
135 3478.50 XLON 12:34:15
38 3478.50 XLON 12:34:16
265 3478.50 XLON 12:34:16
85 3478.00 XLON 12:34:41
767 3479.50 XLON 12:38:15
193 3479.50 XLON 12:38:15
274 3479.00 XLON 12:38:52
111 3478.00 XLON 12:39:16
58 3478.50 XLON 12:39:17
56 3478.50 XLON 12:39:17
85 3478.00 XLON 12:39:31
78 3476.00 XLON 12:40:42
114 3477.00 XLON 12:41:59
86 3476.00 XLON 12:42:19
30 3477.00 XLON 12:43:52
243 3477.00 XLON 12:43:52
99 3477.00 XLON 12:43:52
46 3477.00 XLON 12:43:53
46 3477.00 XLON 12:43:55
33 3477.00 XLON 12:43:55
388 3478.00 XLON 12:46:39
262 3477.50 XLON 12:47:26
27 3477.50 XLON 12:47:27
105 3477.50 XLON 12:47:27
157 3477.00 XLON 12:50:56
215 3477.00 XLON 12:50:56
172 3477.00 XLON 12:51:24
309 3477.00 XLON 12:51:24
25 3477.00 XLON 12:51:25
157 3477.00 XLON 12:51:25
91 3476.00 XLON 12:51:46
98 3475.50 XLON 12:52:09
93 3475.50 XLON 12:54:06
273 3475.00 XLON 12:54:07
116 3474.00 XLON 12:54:11
108 3474.00 XLON 12:54:32
131 3474.00 XLON 12:55:35
117 3473.50 XLON 12:55:40
86 3473.50 XLON 12:56:36
81 3473.50 XLON 12:57:55
441 3473.50 XLON 12:57:55
238 3472.50 XLON 12:58:47
133 3472.00 XLON 12:59:23
81 3471.50 XLON 12:59:51
1093 3476.50 XLON 13:02:14
23 3476.50 XLON 13:02:15
158 3476.00 XLON 13:02:20
299 3476.00 XLON 13:02:20
93 3475.50 XLON 13:02:21
113 3475.50 XLON 13:03:57
44 3475.50 XLON 13:03:58
168 3475.50 XLON 13:03:58
182 3475.50 XLON 13:04:58
147 3475.50 XLON 13:04:58
389 3475.50 XLON 13:04:58
75 3475.50 XLON 13:04:58
72 3475.50 XLON 13:04:58
100 3475.50 XLON 13:07:00
60 3475.50 XLON 13:07:00
98 3475.00 XLON 13:07:07
112 3475.00 XLON 13:07:08
84 3474.50 XLON 13:08:25
94 3475.00 XLON 13:09:49
80 3473.00 XLON 13:09:56
115 3474.00 XLON 13:13:00
214 3474.00 XLON 13:13:00
107 3473.00 XLON 13:13:36
127 3472.50 XLON 13:13:56
46 3472.50 XLON 13:13:56
89 3471.50 XLON 13:16:01
103 3471.00 XLON 13:16:14
169 3471.00 XLON 13:16:14
31 3471.00 XLON 13:16:14
430 3470.50 XLON 13:16:30
69 3470.50 XLON 13:16:30
24 3470.50 XLON 13:16:30
14 3470.50 XLON 13:18:34
329 3470.50 XLON 13:18:34
151 3470.50 XLON 13:18:34
171 3470.50 XLON 13:18:34
332 3469.50 XLON 13:18:34
131 3469.00 XLON 13:18:51
160 3469.00 XLON 13:18:56
121 3468.00 XLON 13:19:20
55 3467.50 XLON 13:21:10
84 3467.50 XLON 13:21:53
105 3467.50 XLON 13:22:03
180 3467.50 XLON 13:22:03
105 3467.50 XLON 13:22:27
80 3467.50 XLON 13:23:23
92 3467.00 XLON 13:24:09
491 3468.50 XLON 13:27:24
160 3468.50 XLON 13:27:24
134 3468.00 XLON 13:27:42
1 3468.00 XLON 13:27:58
15 3468.00 XLON 13:28:12
104 3468.00 XLON 13:28:12
78 3467.00 XLON 13:28:53
96 3467.00 XLON 13:28:53
21 3465.00 XLON 13:30:16
150 3465.00 XLON 13:30:47
128 3465.00 XLON 13:30:47
22 3465.00 XLON 13:30:48
764 3466.00 XLON 13:32:23
182 3465.50 XLON 13:33:45
178 3465.50 XLON 13:33:45
464 3467.00 XLON 13:36:34
299 3466.50 XLON 13:37:20
261 3465.50 XLON 13:37:56
274 3465.50 XLON 13:37:56
220 3465.00 XLON 13:38:24
81 3464.50 XLON 13:39:27
284 3464.50 XLON 13:39:27
134 3464.50 XLON 13:39:27
130 3464.50 XLON 13:39:27
284 3464.50 XLON 13:40:11
2261 3464.00 XLON 13:40:15
133 3463.50 XLON 13:40:18
784 3463.50 XLON 13:40:18
177 3463.50 XLON 13:40:23
196 3464.00 XLON 13:43:03
938 3464.00 XLON 13:43:03
133 3468.00 XLON 13:47:03
3261 3468.00 XLON 13:47:03
152 3466.00 XLON 13:49:36
1451 3466.00 XLON 13:49:36
178 3466.00 TRQX 13:51:22
800 3466.00 XLON 13:51:22
587 3466.00 XLON 13:51:22
1152 3467.50 XLON 13:54:16
640 3467.50 XLON 13:54:16
1180 3467.50 XLON 13:54:16
450 3467.50 XLON 13:54:16
206 3467.50 BATE 13:54:16
39 3467.50 BATE 13:54:16
261 3467.50 BATE 13:54:16
264 3468.00 XLON 13:55:14
1523 3468.00 XLON 13:55:14
2 3468.50 XLON 13:56:27
1111 3468.50 XLON 13:56:27
48 3469.50 BATE 13:56:37
66 3469.50 BATE 13:56:37
66 3469.50 BATE 13:56:37
58 3469.50 BATE 13:56:37
135 3469.50 BATE 13:57:27
363 3469.50 BATE 13:57:27
1390 3469.00 XLON 13:58:10
424 3469.00 XLON 13:58:10
285 3468.50 BATE 13:58:14
44 3468.50 BATE 13:58:14
749 3468.00 XLON 13:58:38
99 3468.00 BATE 13:58:38
117 3468.00 TRQX 13:59:01
1 3468.00 TRQX 14:00:02
100 3468.00 TRQX 14:00:02
93 3468.00 TRQX 14:00:02
98 3468.00 TRQX 14:00:02
107 3467.00 TRQX 14:00:42
1774 3467.00 XLON 14:00:42
112 3467.00 BATE 14:00:42
141 3467.00 BATE 14:00:43
337 3468.50 BATE 14:03:45
57 3468.50 BATE 14:03:45
20 3468.50 BATE 14:03:45
143 3468.50 BATE 14:03:46
6 3468.00 BATE 14:04:25
146 3468.00 BATE 14:04:25
2539 3468.00 XLON 14:04:25
3133 3468.00 XLON 14:04:25
272 3468.00 XLON 14:04:25
36 3468.50 XLON 14:05:17
862 3468.50 XLON 14:05:17
2169 3468.50 XLON 14:05:17
86 3469.00 BATE 14:05:35
63 3469.00 BATE 14:05:35
7 3469.00 BATE 14:05:35
80 3469.00 BATE 14:05:35
1440 3468.50 XLON 14:06:05
131 3468.50 BATE 14:06:44
48 3468.50 TRQX 14:06:44
52 3468.50 TRQX 14:06:44
100 3468.50 BATE 14:06:50
19 3468.50 BATE 14:06:50
177 3470.00 BATE 14:08:33
26 3470.00 BATE 14:08:36
1600 3471.00 XLON 14:10:00
154 3471.00 BATE 14:10:00
262 3471.00 BATE 14:10:00
639 3471.00 XLON 14:10:00
19 3471.00 XLON 14:10:19
1340 3471.00 XLON 14:10:19
424 3471.00 XLON 14:10:20
464 3470.50 BATE 14:10:41
380 3470.50 TRQX 14:10:53
1758 3470.50 XLON 14:10:53
120 3470.50 XLON 14:10:53
369 3470.50 BATE 14:10:53
144 3470.50 TRQX 14:10:54
57 3470.50 BATE 14:10:54
57 3470.50 BATE 14:10:54
2 3470.50 TRQX 14:10:55
64 3470.50 BATE 14:10:55
31 3470.50 BATE 14:10:55
110 3470.00 BATE 14:11:13
3101 3470.00 XLON 14:11:13
3303 3471.50 XLON 14:13:30
166 3471.50 BATE 14:13:30
77 3471.50 BATE 14:13:30
80 3471.00 BATE 14:13:31
111 3470.50 BATE 14:13:49
156 3470.50 BATE 14:13:49
2 3473.00 BATE 14:16:27
48 3473.00 BATE 14:16:27
10 3473.00 BATE 14:16:28
70 3473.00 BATE 14:16:28
10 3473.00 BATE 14:16:29
1900 3472.50 XLON 14:17:10
2009 3472.50 XLON 14:17:10
400 3472.50 BATE 14:17:10
57 3473.00 BATE 14:17:32
404 3472.50 BATE 14:17:56
29 3472.50 BATE 14:17:56
2193 3472.50 XLON 14:17:56
781 3472.50 TRQX 14:17:56
60 3472.50 BATE 14:17:56
183 3472.50 TRQX 14:17:57
127 3472.00 BATE 14:19:08
1208 3471.00 XLON 14:19:09
75 3471.00 TRQX 14:19:09
131 3471.00 XLON 14:19:09
55 3471.00 TRQX 14:19:10
157 3470.50 BATE 14:19:30
701 3470.50 XLON 14:19:30
75 3470.00 TRQX 14:19:43
97 3470.00 BATE 14:19:43
680 3470.00 XLON 14:19:43
256 3469.00 XLON 14:19:55
50 3469.00 BATE 14:19:58
30 3469.00 BATE 14:20:08
51 3469.00 XLON 14:20:08
118 3468.50 TRQX 14:20:16
257 3468.00 XLON 14:20:26
72 3468.00 XLON 14:20:26
2547 3468.50 XLON 14:22:12
31 3473.50 XLON 14:24:01
29 3473.50 XLON 14:24:02
78 3473.50 XLON 14:24:03
300 3473.50 XLON 14:24:03
200 3473.50 XLON 14:24:04
300 3473.50 XLON 14:24:06
57 3473.50 XLON 14:24:06
72 3472.50 TRQX 14:24:53
84 3472.50 TRQX 14:25:04
50 3472.50 TRQX 14:25:04
122 3472.50 TRQX 14:25:04
111 3472.50 TRQX 14:25:04
1723 3472.50 XLON 14:25:04
417 3472.00 BATE 14:25:04
1917 3472.00 XLON 14:25:42
513 3472.00 BATE 14:25:42
100 3471.50 TRQX 14:25:42
163 3471.50 TRQX 14:25:42
100 3472.00 BATE 14:25:42
115 3472.00 BATE 14:25:42
88 3471.00 BATE 14:25:45
124 3471.00 XLON 14:26:38
15 3471.50 BATE 14:26:43
153 3471.50 BATE 14:26:44
43 3471.50 BATE 14:26:44
118 3471.50 BATE 14:26:45
100 3470.50 TRQX 14:27:39
47 3470.50 TRQX 14:27:39
52 3470.50 XLON 14:27:39
306 3470.50 XLON 14:27:39
1900 3470.50 XLON 14:27:40
602 3470.50 XLON 14:27:40
20 3470.50 BATE 14:27:40
37 3470.50 BATE 14:27:40
32 3470.50 BATE 14:27:40
28 3470.50 BATE 14:27:40
2 3471.00 XLON 14:28:08
2794 3471.00 XLON 14:28:18
50 3470.50 BATE 14:28:43
2 3470.50 BATE 14:28:43
10 3470.50 BATE 14:28:44
10 3470.50 BATE 14:28:45
78 3470.00 BATE 14:29:02
140 3470.00 TRQX 14:29:02
61 3470.00 BATE 14:29:02
2251 3477.00 XLON 14:30:07
22 3477.00 XLON 14:30:07
151 3479.00 XLON 14:30:12
5726 3479.00 XLON 14:30:12
89 3477.00 XLON 14:30:13
530 3477.50 XLON 14:30:20
130 3477.00 XLON 14:30:26
47 3477.00 XLON 14:30:26
65 3477.50 XLON 14:30:30
643 3477.50 XLON 14:30:30
88 3477.00 XLON 14:30:36
796 3478.00 XLON 14:30:43
442 3478.50 XLON 14:30:50
707 3478.00 XLON 14:30:56
215 3480.50 BATE 14:31:04
833 3481.00 XLON 14:31:24
133 3481.00 XLON 14:31:24
1599 3481.00 XLON 14:31:24
400 3481.50 XLON 14:31:43
1103 3481.50 XLON 14:31:43
531 3480.00 XLON 14:32:03
83 3480.50 XLON 14:32:09
379 3480.50 XLON 14:32:09
1395 3480.50 XLON 14:32:09
441 3479.50 XLON 14:32:16
427 3479.50 BATE 14:32:16
639 3479.50 BATE 14:32:16
530 3478.50 XLON 14:32:30
1 3478.50 XLON 14:32:30
502 3478.50 BATE 14:32:30
114 3478.00 BATE 14:32:30
1500 3478.50 XLON 14:33:01
55 3478.50 XLON 14:33:01
374 3478.50 XLON 14:33:08
1785 3478.50 XLON 14:33:08
1949 3481.00 XLON 14:34:16
935 3481.00 TRQX 14:34:16
3003 3481.00 XLON 14:34:16
15 3481.00 TRQX 14:34:16
276 3481.00 TRQX 14:34:16
22 3481.00 TRQX 14:34:16
400 3483.50 XLON 14:35:21
1900 3483.50 XLON 14:35:21
2197 3483.50 XLON 14:35:21
80 3482.50 XLON 14:35:36
17 3482.50 XLON 14:35:36
155 3485.00 BATE 14:36:41
165 3485.00 BATE 14:36:43
18 3485.00 BATE 14:36:43
1031 3485.00 BATE 14:36:43
1499 3484.50 XLON 14:36:43
273 3484.50 XLON 14:36:49
1117 3484.50 XLON 14:36:49
27 3484.50 XLON 14:36:49
393 3484.50 XLON 14:36:50
288 3486.00 XLON 14:38:23
3459 3486.00 XLON 14:38:23
1316 3485.50 XLON 14:38:25
960 3485.50 TRQX 14:38:25
400 3485.50 XLON 14:38:25
35 3485.50 XLON 14:38:25
138 3484.50 XLON 14:38:31
8 3484.50 XLON 14:38:31
601 3483.50 BATE 14:38:32
292 3483.50 XLON 14:38:32
101 3483.50 BATE 14:38:37
98 3483.00 XLON 14:38:37
100 3483.00 TRQX 14:38:37
107 3483.00 TRQX 14:38:37
216 3483.00 TRQX 14:38:37
100 3482.00 XLON 14:38:40
14 3482.00 XLON 14:38:46
80 3482.00 XLON 14:38:50
500 3481.50 BATE 14:38:55
584 3481.50 XLON 14:38:55
2 3481.00 TRQX 14:38:55
253 3481.50 BATE 14:38:55
166 3481.00 TRQX 14:38:55
267 3480.50 TRQX 14:38:58
301 3480.50 BATE 14:38:58
292 3480.00 XLON 14:38:58
129 3480.50 BATE 14:38:59
25 3479.00 XLON 14:39:07
75 3479.00 XLON 14:39:07
138 3479.00 XLON 14:39:07
2100 3481.00 XLON 14:39:50
23 3479.50 XLON 14:40:04
111 3479.50 XLON 14:40:04
1564 3480.50 XLON 14:40:27
803 3479.50 XLON 14:41:15
1074 3479.50 XLON 14:41:15
671 3479.50 XLON 14:41:30
275 3480.50 XLON 14:42:25
1378 3480.50 XLON 14:42:25
1426 3487.00 XLON 14:43:54
1180 3487.00 XLON 14:43:54
1443 3487.00 XLON 14:43:54
911 3486.50 XLON 14:43:55
402 3486.00 XLON 14:44:07
296 3485.00 XLON 14:44:20
591 3484.00 XLON 14:44:27
844 3483.50 XLON 14:45:03
134 3483.00 BATE 14:45:03
1085 3483.00 BATE 14:45:03
935 3483.00 BATE 14:45:03
1352 3483.50 XLON 14:45:16
1035 3483.00 XLON 14:46:20
176 3483.00 XLON 14:46:20
98 3483.00 XLON 14:46:21
1182 3483.00 XLON 14:46:21
17 3483.50 XLON 14:46:54
1485 3483.50 XLON 14:46:54
102 3483.50 XLON 14:46:54
81 3483.50 BATE 14:47:03
81 3483.50 BATE 14:47:04
210 3482.50 BATE 14:47:10
105 3482.50 BATE 14:47:10
137 3482.50 BATE 14:47:14
245 3482.50 BATE 14:47:14
166 3482.50 XLON 14:47:14
100 3482.50 BATE 14:47:15
27 3482.50 BATE 14:47:15
49 3482.50 BATE 14:47:15
3 3482.50 XLON 14:47:15
887 3482.00 XLON 14:47:36
261 3481.50 BATE 14:47:36
42 3481.50 BATE 14:47:36
222 3481.50 BATE 14:47:36
100 3484.50 XLON 14:48:07
2053 3484.50 XLON 14:48:09
169 3483.50 XLON 14:48:13
169 3483.00 XLON 14:48:19
253 3482.50 XLON 14:48:23
169 3482.00 XLON 14:48:37
261 3481.50 BATE 14:48:37
100 3481.00 TRQX 14:48:46
58 3481.00 BATE 14:48:46
210 3481.00 TRQX 14:48:46
149 3481.00 BATE 14:48:46
100 3481.00 TRQX 14:48:46
167 3481.00 BATE 14:48:46
97 3481.00 TRQX 14:48:46
97 3481.00 TRQX 14:48:46
75 3481.00 BATE 14:48:46
97 3481.00 TRQX 14:48:46
549 3481.00 XLON 14:48:46
1079 3481.00 TRQX 14:48:46
170 3481.00 BATE 14:48:46
155 3481.00 BATE 14:48:46
802 3482.00 XLON 14:49:18
117 3482.50 TRQX 14:49:47
99 3482.00 BATE 14:50:00
68 3482.00 BATE 14:50:00
34 3482.00 BATE 14:50:00
132 3482.00 BATE 14:50:00
221 3482.00 BATE 14:50:00
190 3482.00 BATE 14:50:00
1250 3481.50 XLON 14:50:04
296 3481.00 TRQX 14:50:04
120 3481.00 TRQX 14:50:04
134 3481.00 TRQX 14:50:04
269 3481.00 TRQX 14:50:06
2120 3482.00 XLON 14:50:16
129 3481.50 XLON 14:50:24
1125 3481.50 XLON 14:50:52
430 3482.00 BATE 14:51:02
400 3481.50 XLON 14:51:17
941 3481.50 XLON 14:51:17
380 3481.00 TRQX 14:51:19
173 3481.00 XLON 14:51:19
1 3481.00 TRQX 14:51:19
215 3481.00 BATE 14:51:19
33 3480.50 XLON 14:51:21
53 3480.50 XLON 14:51:21
130 3480.50 XLON 14:51:29
268 3479.50 TRQX 14:51:37
303 3479.50 XLON 14:51:37
333 3479.00 BATE 14:51:37
189 3478.50 XLON 14:51:41
114 3478.50 XLON 14:51:41
145 3478.00 BATE 14:51:41
672 3479.00 XLON 14:52:14
236 3479.00 XLON 14:52:22
872 3478.50 XLON 14:52:26
24 3478.50 XLON 14:52:26
161 3478.50 XLON 14:52:26
13 3478.50 XLON 14:52:26
11 3478.50 XLON 14:52:27
99 3477.50 TRQX 14:52:28
1 3477.50 TRQX 14:52:28
43 3482.00 XLON 14:54:13
1583 3482.00 XLON 14:54:13
57 3482.00 XLON 14:54:13
113 3482.00 XLON 14:54:13
100 3482.00 XLON 14:54:13
100 3482.00 XLON 14:54:13
2630 3482.00 XLON 14:54:13
157 3481.00 XLON 14:54:30
368 3486.50 XLON 14:55:04
220 3486.50 XLON 14:55:12
249 3486.50 XLON 14:55:12
280 3486.50 XLON 14:55:12
768 3486.50 XLON 14:55:14
472 3485.50 XLON 14:55:37
69 3485.00 XLON 14:55:44
828 3488.00 XLON 14:56:29
1351 3488.00 XLON 14:56:29
698 3486.50 XLON 14:56:46
497 3486.50 XLON 14:56:58
157 3487.00 XLON 14:57:31
381 3487.00 XLON 14:57:31
495 3486.50 TRQX 14:57:43
72 3486.50 TRQX 14:57:43
2186 3487.00 XLON 14:58:05
629 3487.00 XLON 14:58:21
550 3486.50 XLON 14:58:23
14 3486.50 TRQX 14:58:23
91 3486.50 BATE 14:58:23
454 3486.50 TRQX 14:58:23
93 3486.50 BATE 14:58:23
400 3486.50 BATE 14:58:23
37 3486.50 BATE 14:58:23
803 3486.50 BATE 14:58:23
125 3486.50 TRQX 14:58:24
314 3486.50 XLON 14:58:57
84 3485.50 TRQX 14:58:57
2700 3487.00 XLON 15:00:00
903 3487.00 XLON 15:00:00
128 3486.50 XLON 15:00:02
510 3488.50 XLON 15:00:21
383 3488.00 XLON 15:00:48
310 3486.50 XLON 15:01:14
838 3486.50 XLON 15:01:14
26 3485.50 TRQX 15:01:15
2 3485.50 TRQX 15:01:15
143 3485.50 TRQX 15:01:15
8 3485.50 TRQX 15:01:16
100 3485.50 TRQX 15:01:16
1 3485.50 TRQX 15:01:17
348 3484.50 TRQX 15:01:21
1105 3484.50 XLON 15:01:21
256 3484.00 XLON 15:01:29
576 3484.00 BATE 15:01:29
1403 3484.50 XLON 15:01:58
425 3484.50 XLON 15:02:08
170 3484.00 XLON 15:02:09
921 3483.50 BATE 15:02:09
16 3483.00 TRQX 15:02:09
77 3483.00 TRQX 15:02:16
85 3483.00 XLON 15:02:16
1900 3484.00 XLON 15:02:59
141 3484.00 XLON 15:02:59
170 3483.00 XLON 15:03:34
1361 3483.00 XLON 15:03:41
36 3482.50 TRQX 15:03:41
126 3482.50 BATE 15:03:41
51 3482.50 TRQX 15:03:41
405 3482.50 BATE 15:03:41
268 3482.50 BATE 15:03:41
114 3485.50 XLON 15:04:52
26 3486.00 BATE 15:05:26
5 3486.00 BATE 15:05:26
195 3485.50 XLON 15:05:52
192 3485.50 XLON 15:05:52
2749 3485.00 XLON 15:05:58
2739 3485.00 XLON 15:05:58
289 3485.00 BATE 15:05:58
44 3485.00 BATE 15:05:58
648 3485.00 BATE 15:05:58
68 3484.50 BATE 15:06:06
256 3484.50 XLON 15:06:06
25 3484.50 BATE 15:06:06
1 3484.50 XLON 15:06:06
331 3484.50 BATE 15:06:06
100 3484.00 BATE 15:06:09
300 3484.00 XLON 15:06:09
14 3484.00 BATE 15:06:09
171 3483.50 XLON 15:06:11
92 3483.00 XLON 15:06:13
8 3483.00 XLON 15:06:14
458 3483.00 XLON 15:06:14
102 3483.00 BATE 15:06:14
200 3483.50 BATE 15:06:22
40 3483.50 BATE 15:06:22
1370 3485.00 XLON 15:06:56
112 3484.50 XLON 15:07:04
17 3484.50 XLON 15:07:04
275 3483.50 XLON 15:07:09
56 3483.50 XLON 15:07:20
560 3483.50 XLON 15:07:20
184 3483.50 XLON 15:07:20
100 3483.50 XLON 15:07:20
100 3483.50 XLON 15:07:20
4 3484.50 BATE 15:07:24
200 3484.50 BATE 15:07:24
141 3484.50 BATE 15:07:24
100 3484.50 BATE 15:07:25
100 3484.50 BATE 15:07:25
7 3484.50 BATE 15:07:25
100 3484.50 BATE 15:07:26
24 3484.50 BATE 15:07:26
250 3484.50 XLON 15:07:40
100 3484.50 XLON 15:07:40
3 3484.50 XLON 15:08:08
514 3484.00 TRQX 15:08:10
1413 3484.00 XLON 15:08:10
89 3483.50 TRQX 15:08:15
129 3483.50 XLON 15:08:16
49 3483.50 TRQX 15:08:16
214 3483.00 XLON 15:08:32
100 3482.50 TRQX 15:08:32
24 3483.00 BATE 15:08:32
88 3483.00 BATE 15:08:32
12 3483.00 BATE 15:08:33
1 3483.00 BATE 15:08:33
7 3483.00 BATE 15:08:34
100 3482.50 XLON 15:08:58
100 3482.50 XLON 15:08:58
100 3482.50 XLON 15:08:58
9 3482.50 TRQX 15:08:58
643 3482.50 XLON 15:08:58
1 3482.50 TRQX 15:08:59
368 3483.00 BATE 15:09:55
748 3483.00 XLON 15:09:55
409 3483.00 XLON 15:09:55
15 3483.00 BATE 15:09:55
46 3483.00 XLON 15:09:55
54 3483.00 XLON 15:09:55
150 3483.00 XLON 15:09:55
802 3483.00 XLON 15:10:00
89 3483.00 XLON 15:10:00
47 3483.00 BATE 15:10:00
45 3482.00 XLON 15:10:08
130 3482.00 BATE 15:10:08
767 3482.00 XLON 15:10:14
1069 3483.00 XLON 15:10:26
111 3483.50 XLON 15:11:08
182 3483.50 BATE 15:11:09
489 3482.50 XLON 15:11:43
228 3484.00 XLON 15:12:05
84 3484.00 XLON 15:12:05
82 3483.50 XLON 15:12:12
123 3483.50 XLON 15:12:12
1341 3483.50 XLON 15:12:12
72 3483.50 XLON 15:12:12
1047 3483.50 XLON 15:12:12
258 3482.50 XLON 15:12:42
247 3482.00 BATE 15:12:42
107 3482.00 BATE 15:12:42
123 3481.50 TRQX 15:12:43
100 3482.00 BATE 15:12:43
1832 3483.50 XLON 15:13:55
307 3483.50 XLON 15:13:55
9 3483.00 TRQX 15:13:56
5 3483.00 TRQX 15:13:56
143 3483.00 TRQX 15:13:56
17 3483.00 TRQX 15:13:57
29 3483.00 TRQX 15:13:59
100 3483.00 TRQX 15:13:59
107 3483.00 TRQX 15:14:01
100 3483.00 TRQX 15:14:01
504 3482.00 XLON 15:14:03
905 3482.00 XLON 15:14:07
56 3482.00 TRQX 15:14:07
469 3482.00 XLON 15:14:07
79 3482.00 TRQX 15:14:07
164 3481.50 BATE 15:14:09
81 3481.00 TRQX 15:14:12
214 3481.00 XLON 15:14:12
31 3480.50 BATE 15:14:14
245 3480.50 BATE 15:14:14
176 3480.50 XLON 15:14:14
115 3480.50 BATE 15:14:14
3 3480.50 XLON 15:14:14
89 3480.50 BATE 15:14:15
854 3483.50 XLON 15:15:18
3867 3487.00 XLON 15:17:28
815 3486.50 BATE 15:17:43
52 3486.50 BATE 15:17:52
1159 3486.00 XLON 15:18:07
3 3485.50 BATE 15:18:10
90 3485.50 BATE 15:18:10
92 3485.50 BATE 15:18:10
7 3486.50 TRQX 15:18:29
100 3486.50 TRQX 15:18:29
30 3486.50 TRQX 15:18:30
15 3486.50 BATE 15:19:01
1200 3486.50 XLON 15:19:01
141 3486.50 TRQX 15:19:01
65 3486.50 XLON 15:19:01
265 3486.50 BATE 15:19:01
7 3486.50 BATE 15:19:01
2395 3486.00 XLON 15:19:01
86 3486.00 TRQX 15:19:08
41 3486.00 TRQX 15:19:08
1946 3486.50 XLON 15:20:00
100 3487.00 BATE 15:20:01
147 3487.00 BATE 15:20:01
922 3487.00 XLON 15:20:28
350 3486.50 BATE 15:20:46
119 3486.50 TRQX 15:20:46
854 3486.50 XLON 15:20:46
55 3486.50 TRQX 15:20:46
616 3486.50 XLON 15:21:00
138 3486.50 TRQX 15:21:00
478 3486.00 XLON 15:21:03
506 3486.00 BATE 15:21:03
82 3485.50 TRQX 15:21:03
170 3486.00 BATE 15:21:04
786 3488.50 XLON 15:23:13
57 3488.50 XLON 15:23:16
1184 3488.50 XLON 15:23:16
215 3488.50 XLON 15:23:16
1913 3488.00 XLON 15:23:18
525 3488.00 XLON 15:23:18
52 3488.50 BATE 15:23:23
215 3488.50 BATE 15:23:23
64 3488.50 BATE 15:23:23
7 3488.50 BATE 15:23:23
100 3488.50 BATE 15:23:23
100 3488.50 BATE 15:23:23
20 3489.00 TRQX 15:23:49
1035 3493.00 XLON 15:24:22
816 3493.00 XLON 15:24:22
1275 3494.50 XLON 15:24:53
318 3494.00 TRQX 15:24:53
1778 3494.50 XLON 15:26:18
325 3494.50 XLON 15:26:18
129 3494.00 TRQX 15:26:42
638 3494.00 XLON 15:26:42
1499 3494.00 BATE 15:26:42
764 3494.00 XLON 15:26:42
73 3495.00 XLON 15:27:18
214 3495.00 XLON 15:27:22
1625 3494.00 XLON 15:27:27
1307 3496.00 XLON 15:28:32
319 3495.00 XLON 15:28:37
400 3497.50 XLON 15:29:16
604 3497.50 XLON 15:29:16
461 3497.00 XLON 15:29:22
1 3497.00 XLON 15:29:22
392 3497.00 XLON 15:29:42
516 3497.00 XLON 15:30:04
641 3497.00 XLON 15:30:04
978 3497.00 XLON 15:30:04
1245 3496.50 XLON 15:30:44
107 3494.00 XLON 15:31:07
463 3494.00 XLON 15:31:44
960 3492.50 XLON 15:31:50
282 3492.00 XLON 15:32:01
216 3491.50 XLON 15:32:24
3950 3491.50 XLON 15:32:53
107 3492.00 XLON 15:34:02
708 3491.50 XLON 15:34:11
15 3491.50 XLON 15:34:11
353 3491.50 XLON 15:34:50
934 3491.00 XLON 15:34:50
1 3491.00 XLON 15:34:50
287 3490.00 XLON 15:35:06
324 3489.00 XLON 15:35:12
179 3488.50 XLON 15:35:12
43 3492.00 XLON 15:36:03
303 3492.00 XLON 15:36:03
984 3492.00 XLON 15:36:03
369 3493.00 XLON 15:37:59
1532 3497.00 XLON 15:39:29
100 3498.50 XLON 15:39:42
203 3498.50 XLON 15:39:42
195 3498.50 XLON 15:39:42
374 3498.50 XLON 15:39:42
1532 3498.00 XLON 15:39:42
445 3498.00 XLON 15:39:42
3484 3497.00 XLON 15:39:51
255 3496.00 XLON 15:39:51
95 3495.50 XLON 15:40:47
1 3495.50 XLON 15:40:51
100 3500.50 XLON 15:43:11
100 3500.50 XLON 15:43:11
433 3500.50 XLON 15:43:11
100 3500.50 XLON 15:43:37
131 3500.50 XLON 15:43:37
100 3500.50 XLON 15:43:37
132 3500.50 XLON 15:43:37
3026 3500.50 XLON 15:43:37
504 3500.00 XLON 15:43:53
681 3500.00 XLON 15:43:53
1180 3500.00 XLON 15:43:53
715 3500.00 XLON 15:43:53
445 3499.00 XLON 15:43:55
1 3499.00 XLON 15:43:55
338 3499.00 XLON 15:44:20
248 3499.00 XLON 15:44:20
586 3499.00 XLON 15:44:20
89 3497.50 XLON 15:44:48
386 3497.00 XLON 15:45:04
100 3497.00 XLON 15:45:21
400 3497.00 XLON 15:46:04
392 3497.00 XLON 15:46:04
1991 3497.00 XLON 15:46:32
208 3498.00 XLON 15:46:59
291 3497.00 XLON 15:47:47
511 3497.00 XLON 15:47:49
49 3496.50 XLON 15:48:15
3458 3496.50 XLON 15:48:19
26 3496.50 XLON 15:49:13
1900 3496.50 XLON 15:49:13
400 3496.50 XLON 15:49:13
329 3496.50 XLON 15:49:13
3309 3495.50 XLON 15:49:41
59 3492.50 XLON 15:50:30
784 3492.50 XLON 15:50:30
265 3493.50 XLON 15:52:07
190 3493.50 XLON 15:52:10
500 3493.00 XLON 15:52:36
1122 3493.00 XLON 15:52:36
162 3492.50 XLON 15:52:51
411 3492.50 XLON 15:53:50
1064 3492.50 XLON 15:53:50
1216 3492.00 XLON 15:54:03
100 3492.00 XLON 15:54:03
208 3492.00 XLON 15:54:31
647 3491.50 XLON 15:54:52
151 3491.50 XLON 15:54:52
173 3491.00 XLON 15:55:49
2738 3490.00 XLON 15:56:08
1062 3489.50 XLON 15:56:15
172 3491.50 XLON 15:58:12
810 3491.50 XLON 15:58:12
1 3492.00 XLON 15:59:47
906 3492.00 XLON 16:00:00
1180 3492.00 XLON 16:00:00
4196 3492.00 XLON 16:00:00
973 3493.00 XLON 16:01:25
632 3493.00 XLON 16:01:25
962 3492.50 XLON 16:01:50
363 3494.00 XLON 16:03:05
252 3494.00 XLON 16:03:14
1992 3494.00 XLON 16:03:14
1163 3493.50 XLON 16:04:10
663 3495.00 XLON 16:04:57
1117 3495.00 XLON 16:04:57
1087 3495.00 XLON 16:04:57
400 3494.50 XLON 16:05:06
114 3495.50 XLON 16:05:59
10 3495.50 XLON 16:06:00
59 3495.50 XLON 16:06:07
484 3495.50 XLON 16:06:07
11 3495.00 XLON 16:06:07
50 3495.00 XLON 16:06:19
150 3495.00 XLON 16:06:19
1062 3495.00 XLON 16:06:19
1145 3495.00 XLON 16:06:24
1381 3494.50 XLON 16:07:24
531 3493.00 XLON 16:08:14
487 3493.00 XLON 16:08:56
417 3493.00 XLON 16:08:56
140 3493.00 XLON 16:08:56
100 3493.00 XLON 16:08:56
100 3493.00 XLON 16:08:56
100 3493.00 XLON 16:08:56
200 3493.00 XLON 16:08:56
249 3493.00 XLON 16:08:56
96 3493.00 XLON 16:08:56
606 3493.00 XLON 16:08:56
2422 3493.00 XLON 16:08:56
153 3493.00 XLON 16:08:56
225 3492.50 XLON 16:09:14
100 3492.50 XLON 16:09:25
999 3493.50 XLON 16:09:35
516 3493.50 XLON 16:09:35
45 3492.00 XLON 16:09:39
176 3492.00 XLON 16:09:50
501 3493.50 XLON 16:11:47
1787 3493.50 XLON 16:12:10
5077 3493.50 XLON 16:12:10
1879 3493.00 XLON 16:13:29
1334 3491.50 XLON 16:14:01
732 3491.50 XLON 16:14:08
431 3491.50 XLON 16:14:28
261 3491.50 XLON 16:14:30
1113 3493.00 XLON 16:14:59
147 3493.00 XLON 16:14:59
54 3492.50 XLON 16:15:48
800 3492.50 XLON 16:16:01
334 3492.00 XLON 16:17:01
249 3492.00 XLON 16:17:01
259 3492.00 XLON 16:17:01
1801 3492.00 XLON 16:17:09
1306 3492.50 XLON 16:18:11
1359 3494.00 XLON 16:19:15
908 3494.00 XLON 16:19:15
21 3493.00 XLON 16:20:05
374 3493.00 XLON 16:20:07
100 3493.00 XLON 16:20:07
147 3493.00 XLON 16:20:07
100 3493.00 XLON 16:20:07
100 3493.00 XLON 16:20:07
78 3493.00 XLON 16:20:07
68 3493.00 XLON 16:20:07
100 3493.00 XLON 16:20:07
100 3493.00 XLON 16:20:07
839 3493.00 XLON 16:20:07
1335 3493.00 XLON 16:20:07
394 3492.50 XLON 16:20:33
1103 3492.50 XLON 16:20:45
1543 3492.00 XLON 16:21:15
78 3492.00 XLON 16:21:16
249 3492.00 XLON 16:21:16
298 3492.00 XLON 16:21:21
230 3492.00 XLON 16:21:21
100 3492.00 XLON 16:21:25
150 3492.00 XLON 16:21:25
79 3492.00 XLON 16:21:25
74 3492.00 XLON 16:21:25
100 3492.00 XLON 16:21:36
48 3492.00 XLON 16:21:43
119 3492.00 XLON 16:22:04
106 3492.00 XLON 16:22:04
113 3492.00 XLON 16:22:05
3745 3492.00 XLON 16:22:05
91 3492.00 XLON 16:22:38
90 3491.50 XLON 16:23:00
158 3491.00 XLON 16:23:30
420 3491.00 XLON 16:23:33
60 3491.00 XLON 16:23:33
120 3491.00 XLON 16:23:33
2578 3491.00 XLON 16:23:33
1138 3492.00 XLON 16:26:15
785 3492.00 XLON 16:26:15
42 3491.50 XLON 16:26:33
150 3491.50 XLON 16:26:33
139 3491.50 XLON 16:26:33
2186 3492.00 XLON 16:27:00
471 3491.50 XLON 16:27:03
1552 3491.50 XLON 16:27:03
1180 3491.50 XLON 16:27:03
1074 3491.50 XLON 16:27:03
1773 3491.50 XLON 16:27:03
1452 3490.50 XLON 16:27:26
18 3489.50 XLON 16:28:26
550 3488.50 XLON 16:28:35
374 3488.50 XLON 16:28:35
1340 3488.50 XLON 16:28:53
208 3488.50 XLON 16:29:00
375 3488.50 XLON 16:29:02
2743 3488.50 XLON 16:29:02
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 POSFZGMDVMGGZZMRecent 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