REG - Unilever PLC - Transaction in Own Shares
23/05/2024 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240523:nRSW5491Pa&default-theme=true
RNS Number : 5491P Unilever PLC 23 May 2024
TRANSACTIONS IN OWN SECURITIES
23 May 2024
Unilever PLC (the "Company") announces today that it has purchased the
following number of its ordinary shares on the London Stock Exchange from
Goldman Sachs International ("the Broker"). The repurchased shares will be
held in treasury.
Ordinary Shares
Date of purchase: 22 May 2024
Number of ordinary shares purchased: 275,000
Highest price paid per share: GBP 42.7500
Lowest price paid per share: GBP 42.4800
Volume weighted average price paid per share: GBP 42.6226
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 17 May 2024, as announced on that date.
Following the purchase of these shares, Unilever holds 17,539,592 of its
ordinary shares in treasury and has 2,503,957,746 ordinary shares in issue
(excluding treasury shares).
Aggregated information
Trading venue Volume weighted average price (GBP) Aggregated volume
LSE 42.6226 275,000
BATS 0.0000 0
Chi-X 0.0000 0
Turquoise 0.0000 0
Aquis 0.0000 0
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 bought Price (GBP) Trading Venue Time (BST)
196 42.71 XLON 09:49:55
235 42.70 XLON 09:49:55
378 42.70 XLON 09:49:55
341 42.70 XLON 09:49:55
207 42.70 XLON 09:50:34
84 42.70 XLON 09:50:34
221 42.68 XLON 09:50:39
226 42.67 XLON 09:51:26
226 42.66 XLON 09:51:27
301 42.67 XLON 09:52:54
192 42.66 XLON 09:52:56
196 42.66 XLON 09:54:00
298 42.66 XLON 09:54:34
66 42.65 XLON 09:54:44
99 42.65 XLON 09:54:44
45 42.65 XLON 09:54:44
209 42.62 XLON 09:55:05
180 42.62 XLON 09:55:58
55 42.62 XLON 09:55:58
235 42.64 XLON 09:56:42
176 42.63 XLON 09:57:01
228 42.64 XLON 09:57:35
235 42.63 XLON 09:57:35
319 42.65 XLON 09:58:49
38 42.65 XLON 09:59:34
234 42.65 XLON 09:59:34
279 42.67 XLON 10:00:26
235 42.66 XLON 10:00:31
50 42.65 XLON 10:00:31
185 42.65 XLON 10:00:31
51 42.67 XLON 10:01:55
145 42.67 XLON 10:01:55
282 42.66 XLON 10:02:24
89 42.66 XLON 10:02:24
235 42.65 XLON 10:03:28
196 42.65 XLON 10:03:28
158 42.65 XLON 10:04:28
38 42.65 XLON 10:04:28
230 42.65 XLON 10:04:34
4 42.65 XLON 10:05:04
260 42.65 XLON 10:05:04
23 42.65 XLON 10:05:44
177 42.65 XLON 10:05:44
40 42.65 XLON 10:05:44
282 42.66 XLON 10:06:33
20 42.66 XLON 10:06:33
242 42.66 XLON 10:06:54
94 42.67 XLON 10:08:03
283 42.67 XLON 10:08:03
105 42.67 XLON 10:08:03
368 42.68 XLON 10:09:02
177 42.68 XLON 10:09:02
250 42.68 XLON 10:09:54
82 42.68 XLON 10:09:54
282 42.68 XLON 10:11:21
224 42.69 XLON 10:12:04
207 42.69 XLON 10:12:04
111 42.69 XLON 10:12:04
196 42.70 XLON 10:12:38
196 42.70 XLON 10:12:54
39 42.70 XLON 10:12:54
211 42.69 XLON 10:13:04
253 42.70 XLON 10:15:30
282 42.70 XLON 10:15:30
445 42.70 XLON 10:15:30
200 42.69 XLON 10:15:48
35 42.69 XLON 10:15:48
211 42.68 XLON 10:16:25
161 42.67 XLON 10:16:29
74 42.67 XLON 10:16:29
264 42.68 XLON 10:17:44
82 42.68 XLON 10:17:44
23 42.67 XLON 10:17:56
3 42.67 XLON 10:17:56
94 42.67 XLON 10:17:56
2 42.67 XLON 10:17:56
77 42.67 XLON 10:17:56
19 42.65 XLON 10:18:41
216 42.65 XLON 10:18:41
235 42.63 XLON 10:18:59
215 42.63 XLON 10:19:15
173 42.64 XLON 10:20:29
23 42.64 XLON 10:20:29
271 42.64 XLON 10:21:04
283 42.65 XLON 10:22:15
282 42.65 XLON 10:22:15
33 42.65 XLON 10:22:15
209 42.64 XLON 10:22:28
220 42.65 XLON 10:23:34
86 42.65 XLON 10:24:04
118 42.65 XLON 10:24:04
118 42.65 XLON 10:24:04
4 42.65 XLON 10:24:04
235 42.64 XLON 10:24:33
235 42.63 XLON 10:25:12
235 42.63 XLON 10:25:40
196 42.63 XLON 10:26:56
130 42.63 XLON 10:27:05
66 42.63 XLON 10:27:05
72 42.63 XLON 10:27:34
176 42.63 XLON 10:27:34
235 42.63 XLON 10:27:55
240 42.64 XLON 10:29:16
309 42.64 XLON 10:29:16
173 42.63 XLON 10:29:54
140 42.66 XLON 10:30:40
146 42.66 XLON 10:30:40
235 42.65 XLON 10:30:50
196 42.65 XLON 10:31:34
206 42.65 XLON 10:31:55
206 42.65 XLON 10:31:59
148 42.65 XLON 10:33:04
150 42.65 XLON 10:33:04
432 42.65 XLON 10:34:34
141 42.66 XLON 10:35:41
130 42.66 XLON 10:35:41
154 42.66 XLON 10:35:42
42 42.66 XLON 10:35:42
177 42.65 XLON 10:35:53
58 42.65 XLON 10:36:00
16 42.64 XLON 10:36:04
219 42.64 XLON 10:36:27
153 42.64 XLON 10:37:04
146 42.64 XLON 10:37:47
50 42.64 XLON 10:37:47
192 42.65 XLON 10:38:24
212 42.65 XLON 10:38:24
85 42.65 XLON 10:38:24
208 42.65 XLON 10:39:16
203 42.66 XLON 10:39:34
237 42.67 XLON 10:40:16
212 42.67 XLON 10:40:44
222 42.67 XLON 10:40:44
50 42.67 XLON 10:41:33
50 42.67 XLON 10:41:33
50 42.67 XLON 10:41:33
85 42.67 XLON 10:41:33
203 42.67 XLON 10:42:24
191 42.67 XLON 10:42:24
380 42.67 XLON 10:43:14
367 42.67 XLON 10:44:14
413 42.67 XLON 10:45:04
334 42.67 XLON 10:46:09
235 42.66 XLON 10:46:39
622 42.67 XLON 10:48:04
133 42.66 XLON 10:48:08
102 42.66 XLON 10:48:13
120 42.65 XLON 10:49:00
115 42.65 XLON 10:49:00
193 42.66 XLON 10:50:14
86 42.66 XLON 10:50:14
129 42.65 XLON 10:50:54
80 42.65 XLON 10:50:54
70 42.65 XLON 10:51:24
111 42.65 XLON 10:51:24
235 42.65 XLON 10:51:59
480 42.66 XLON 10:52:34
235 42.66 XLON 10:53:30
336 42.66 XLON 10:54:14
45 42.65 XLON 10:54:33
97 42.65 XLON 10:54:33
3 42.65 XLON 10:54:33
90 42.65 XLON 10:54:33
190 42.65 XLON 10:55:43
6 42.65 XLON 10:55:43
98 42.66 XLON 10:56:20
212 42.66 XLON 10:56:20
22 42.66 XLON 10:56:20
438 42.66 XLON 10:57:04
53 42.66 XLON 10:58:06
7 42.66 XLON 10:58:56
276 42.67 XLON 10:58:59
189 42.67 XLON 10:58:59
235 42.67 XLON 10:59:02
275 42.68 XLON 11:00:30
18 42.68 XLON 11:00:30
264 42.68 XLON 11:00:44
35 42.68 XLON 11:00:44
86 42.67 XLON 11:00:45
149 42.67 XLON 11:00:45
47 42.66 XLON 11:00:57
128 42.66 XLON 11:00:57
362 42.64 XLON 11:02:34
99 42.64 XLON 11:04:00
196 42.64 XLON 11:04:00
235 42.63 XLON 11:04:02
7 42.64 XLON 11:05:07
211 42.64 XLON 11:05:07
225 42.64 XLON 11:05:07
14 42.64 XLON 11:05:50
82 42.65 XLON 11:06:22
194 42.65 XLON 11:06:22
123 42.65 XLON 11:06:22
150 42.64 XLON 11:06:32
71 42.64 XLON 11:06:32
202 42.65 XLON 11:07:46
154 42.65 XLON 11:07:46
235 42.64 XLON 11:08:03
100 42.64 XLON 11:09:14
96 42.64 XLON 11:09:14
261 42.64 XLON 11:09:44
235 42.63 XLON 11:09:49
235 42.64 XLON 11:11:15
235 42.64 XLON 11:11:26
142 42.64 XLON 11:12:28
54 42.64 XLON 11:12:28
155 42.64 XLON 11:13:04
41 42.64 XLON 11:13:04
214 42.65 XLON 11:13:29
235 42.64 XLON 11:13:38
235 42.64 XLON 11:14:36
113 42.63 XLON 11:14:36
9 42.65 XLON 11:15:24
397 42.65 XLON 11:15:24
235 42.64 XLON 11:16:33
170 42.64 XLON 11:17:14
211 42.64 XLON 11:17:14
13 42.64 XLON 11:17:14
188 42.66 XLON 11:18:39
206 42.66 XLON 11:18:39
235 42.65 XLON 11:18:54
44 42.66 XLON 11:19:54
171 42.66 XLON 11:19:54
151 42.65 XLON 11:20:34
98 42.65 XLON 11:20:34
235 42.64 XLON 11:20:34
235 42.65 XLON 11:22:04
202 42.66 XLON 11:22:34
119 42.66 XLON 11:22:34
211 42.67 XLON 11:23:32
43 42.67 XLON 11:23:32
436 42.67 XLON 11:24:56
234 42.67 XLON 11:25:24
122 42.67 XLON 11:25:24
357 42.66 XLON 11:26:34
235 42.65 XLON 11:27:02
235 42.64 XLON 11:27:41
235 42.64 XLON 11:28:04
235 42.64 XLON 11:28:55
122 42.63 XLON 11:29:26
235 42.62 XLON 11:29:28
211 42.64 XLON 11:31:36
34 42.63 XLON 11:31:45
19 42.63 XLON 11:31:45
182 42.63 XLON 11:31:45
235 42.63 XLON 11:32:53
152 42.64 XLON 11:33:38
212 42.64 XLON 11:33:38
74 42.64 XLON 11:33:38
72 42.63 XLON 11:33:52
4 42.63 XLON 11:33:52
159 42.63 XLON 11:33:59
95 42.66 XLON 11:36:16
230 42.66 XLON 11:36:16
122 42.66 XLON 11:36:44
74 42.66 XLON 11:36:44
93 42.66 XLON 11:37:24
211 42.66 XLON 11:37:24
18 42.66 XLON 11:37:24
270 42.66 XLON 11:38:24
17 42.66 XLON 11:38:24
235 42.64 XLON 11:39:11
203 42.65 XLON 11:40:00
59 42.65 XLON 11:40:00
235 42.65 XLON 11:40:39
491 42.65 XLON 11:41:34
34 42.65 XLON 11:41:34
235 42.66 XLON 11:42:48
235 42.65 XLON 11:43:24
163 42.65 XLON 11:44:34
211 42.65 XLON 11:44:34
89 42.65 XLON 11:44:34
202 42.66 XLON 11:46:04
147 42.66 XLON 11:46:04
153 42.66 XLON 11:46:04
235 42.66 XLON 11:46:27
235 42.66 XLON 11:47:49
221 42.66 XLON 11:48:47
212 42.66 XLON 11:49:34
211 42.66 XLON 11:49:34
16 42.66 XLON 11:49:34
196 42.66 XLON 11:50:57
174 42.66 XLON 11:51:14
180 42.66 XLON 11:51:48
266 42.66 XLON 11:52:14
265 42.66 XLON 11:52:14
1 42.66 XLON 11:52:14
58 42.65 XLON 11:52:37
1 42.65 XLON 11:52:37
176 42.65 XLON 11:52:37
235 42.64 XLON 11:53:07
235 42.63 XLON 11:54:26
235 42.62 XLON 11:54:37
327 42.63 XLON 11:56:19
121 42.63 XLON 11:57:19
114 42.63 XLON 11:57:19
102 42.62 XLON 11:57:50
2 42.62 XLON 11:57:50
2 42.62 XLON 11:57:50
129 42.62 XLON 11:57:50
47 42.61 XLON 11:58:07
256 42.62 XLON 11:58:58
151 42.62 XLON 11:58:58
85 42.62 XLON 11:58:58
158 42.62 XLON 11:59:54
196 42.62 XLON 12:00:25
235 42.64 XLON 12:01:37
143 42.64 XLON 12:01:43
53 42.64 XLON 12:01:43
145 42.64 XLON 12:02:04
82 42.64 XLON 12:02:04
235 42.63 XLON 12:02:06
235 42.62 XLON 12:02:09
66 42.61 XLON 12:03:44
169 42.61 XLON 12:03:44
143 42.61 XLON 12:04:34
158 42.61 XLON 12:04:34
191 42.61 XLON 12:04:34
235 42.60 XLON 12:05:38
118 42.60 XLON 12:06:25
117 42.60 XLON 12:06:25
255 42.61 XLON 12:07:14
120 42.61 XLON 12:07:14
33 42.61 XLON 12:07:14
235 42.60 XLON 12:08:12
235 42.59 XLON 12:08:46
235 42.58 XLON 12:08:47
235 42.59 XLON 12:09:07
203 42.60 XLON 12:11:04
230 42.60 XLON 12:11:04
256 42.61 XLON 12:12:24
75 42.61 XLON 12:12:24
100 42.60 XLON 12:12:35
109 42.60 XLON 12:13:27
252 42.61 XLON 12:13:54
26 42.60 XLON 12:13:54
255 42.62 XLON 12:14:44
133 42.62 XLON 12:14:44
137 42.62 XLON 12:15:44
98 42.62 XLON 12:15:44
431 42.63 XLON 12:16:34
100 42.62 XLON 12:17:08
135 42.62 XLON 12:17:18
100 42.61 XLON 12:17:28
135 42.61 XLON 12:18:25
100 42.60 XLON 12:19:11
255 42.61 XLON 12:19:37
52 42.61 XLON 12:19:37
135 42.60 XLON 12:20:12
235 42.59 XLON 12:20:12
235 42.58 XLON 12:20:12
235 42.58 XLON 12:20:23
232 42.58 XLON 12:21:17
3 42.58 XLON 12:21:17
235 42.57 XLON 12:21:29
175 42.55 XLON 12:21:57
235 42.53 XLON 12:23:27
235 42.52 XLON 12:23:27
222 42.53 XLON 12:24:44
13 42.53 XLON 12:24:44
102 42.53 XLON 12:24:55
235 42.55 XLON 12:26:52
235 42.54 XLON 12:27:52
412 42.54 XLON 12:28:54
111 42.53 XLON 12:29:03
22 42.53 XLON 12:29:03
235 42.54 XLON 12:29:54
235 42.53 XLON 12:30:38
235 42.54 XLON 12:31:05
235 42.55 XLON 12:31:23
134 42.54 XLON 12:32:10
101 42.54 XLON 12:32:10
138 42.54 XLON 12:34:10
240 42.55 XLON 12:34:16
100 42.55 XLON 12:34:16
162 42.55 XLON 12:35:14
266 42.55 XLON 12:35:14
25 42.55 XLON 12:35:14
632 42.55 XLON 12:36:34
235 42.55 XLON 12:36:34
37 42.54 XLON 12:36:56
79 42.54 XLON 12:38:05
131 42.55 XLON 12:39:14
126 42.55 XLON 12:39:14
229 42.55 XLON 12:39:54
119 42.54 XLON 12:40:02
128 42.55 XLON 12:40:58
68 42.55 XLON 12:40:58
261 42.56 XLON 12:42:13
550 42.56 XLON 12:42:13
235 42.55 XLON 12:43:02
92 42.56 XLON 12:44:15
143 42.56 XLON 12:44:15
257 42.56 XLON 12:44:44
266 42.56 XLON 12:45:34
74 42.56 XLON 12:45:34
252 42.57 XLON 12:46:32
118 42.57 XLON 12:46:32
265 42.57 XLON 12:47:24
70 42.57 XLON 12:47:24
235 42.56 XLON 12:47:25
124 42.55 XLON 12:48:34
111 42.55 XLON 12:48:34
195 42.55 XLON 12:49:25
1 42.55 XLON 12:49:25
235 42.54 XLON 12:49:49
185 42.54 XLON 12:50:34
158 42.54 XLON 12:50:34
188 42.54 XLON 12:51:33
8 42.54 XLON 12:51:33
235 42.54 XLON 12:52:05
196 42.54 XLON 12:52:36
265 42.54 XLON 12:53:04
245 42.54 XLON 12:53:04
12 42.54 XLON 12:54:24
265 42.54 XLON 12:54:24
113 42.54 XLON 12:54:24
235 42.53 XLON 12:55:12
235 42.52 XLON 12:55:50
7 42.51 XLON 12:55:53
225 42.51 XLON 12:56:22
3 42.51 XLON 12:56:22
342 42.51 XLON 12:57:14
139 42.51 XLON 12:57:14
235 42.50 XLON 12:57:26
75
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
(http://Press-Office.London@unilever.com/)
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 17 May 2024, as announced on that date.
Following the purchase of these shares, Unilever holds 17,539,592 of its
ordinary shares in treasury and has 2,503,957,746 ordinary shares in issue
(excluding treasury shares).
Aggregated information
Trading venue Volume weighted average price (GBP) Aggregated volume
LSE 42.6226 275,000
BATS 0.0000 0
Chi-X 0.0000 0
Turquoise 0.0000 0
Aquis 0.0000 0
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 bought Price (GBP) Trading Venue Time (BST)
196 42.71 XLON 09:49:55
235 42.70 XLON 09:49:55
378 42.70 XLON 09:49:55
341 42.70 XLON 09:49:55
207 42.70 XLON 09:50:34
84 42.70 XLON 09:50:34
221 42.68 XLON 09:50:39
226 42.67 XLON 09:51:26
226 42.66 XLON 09:51:27
301 42.67 XLON 09:52:54
192 42.66 XLON 09:52:56
196 42.66 XLON 09:54:00
298 42.66 XLON 09:54:34
66 42.65 XLON 09:54:44
99 42.65 XLON 09:54:44
45 42.65 XLON 09:54:44
209 42.62 XLON 09:55:05
180 42.62 XLON 09:55:58
55 42.62 XLON 09:55:58
235 42.64 XLON 09:56:42
176 42.63 XLON 09:57:01
228 42.64 XLON 09:57:35
235 42.63 XLON 09:57:35
319 42.65 XLON 09:58:49
38 42.65 XLON 09:59:34
234 42.65 XLON 09:59:34
279 42.67 XLON 10:00:26
235 42.66 XLON 10:00:31
50 42.65 XLON 10:00:31
185 42.65 XLON 10:00:31
51 42.67 XLON 10:01:55
145 42.67 XLON 10:01:55
282 42.66 XLON 10:02:24
89 42.66 XLON 10:02:24
235 42.65 XLON 10:03:28
196 42.65 XLON 10:03:28
158 42.65 XLON 10:04:28
38 42.65 XLON 10:04:28
230 42.65 XLON 10:04:34
4 42.65 XLON 10:05:04
260 42.65 XLON 10:05:04
23 42.65 XLON 10:05:44
177 42.65 XLON 10:05:44
40 42.65 XLON 10:05:44
282 42.66 XLON 10:06:33
20 42.66 XLON 10:06:33
242 42.66 XLON 10:06:54
94 42.67 XLON 10:08:03
283 42.67 XLON 10:08:03
105 42.67 XLON 10:08:03
368 42.68 XLON 10:09:02
177 42.68 XLON 10:09:02
250 42.68 XLON 10:09:54
82 42.68 XLON 10:09:54
282 42.68 XLON 10:11:21
224 42.69 XLON 10:12:04
207 42.69 XLON 10:12:04
111 42.69 XLON 10:12:04
196 42.70 XLON 10:12:38
196 42.70 XLON 10:12:54
39 42.70 XLON 10:12:54
211 42.69 XLON 10:13:04
253 42.70 XLON 10:15:30
282 42.70 XLON 10:15:30
445 42.70 XLON 10:15:30
200 42.69 XLON 10:15:48
35 42.69 XLON 10:15:48
211 42.68 XLON 10:16:25
161 42.67 XLON 10:16:29
74 42.67 XLON 10:16:29
264 42.68 XLON 10:17:44
82 42.68 XLON 10:17:44
23 42.67 XLON 10:17:56
3 42.67 XLON 10:17:56
94 42.67 XLON 10:17:56
2 42.67 XLON 10:17:56
77 42.67 XLON 10:17:56
19 42.65 XLON 10:18:41
216 42.65 XLON 10:18:41
235 42.63 XLON 10:18:59
215 42.63 XLON 10:19:15
173 42.64 XLON 10:20:29
23 42.64 XLON 10:20:29
271 42.64 XLON 10:21:04
283 42.65 XLON 10:22:15
282 42.65 XLON 10:22:15
33 42.65 XLON 10:22:15
209 42.64 XLON 10:22:28
220 42.65 XLON 10:23:34
86 42.65 XLON 10:24:04
118 42.65 XLON 10:24:04
118 42.65 XLON 10:24:04
4 42.65 XLON 10:24:04
235 42.64 XLON 10:24:33
235 42.63 XLON 10:25:12
235 42.63 XLON 10:25:40
196 42.63 XLON 10:26:56
130 42.63 XLON 10:27:05
66 42.63 XLON 10:27:05
72 42.63 XLON 10:27:34
176 42.63 XLON 10:27:34
235 42.63 XLON 10:27:55
240 42.64 XLON 10:29:16
309 42.64 XLON 10:29:16
173 42.63 XLON 10:29:54
140 42.66 XLON 10:30:40
146 42.66 XLON 10:30:40
235 42.65 XLON 10:30:50
196 42.65 XLON 10:31:34
206 42.65 XLON 10:31:55
206 42.65 XLON 10:31:59
148 42.65 XLON 10:33:04
150 42.65 XLON 10:33:04
432 42.65 XLON 10:34:34
141 42.66 XLON 10:35:41
130 42.66 XLON 10:35:41
154 42.66 XLON 10:35:42
42 42.66 XLON 10:35:42
177 42.65 XLON 10:35:53
58 42.65 XLON 10:36:00
16 42.64 XLON 10:36:04
219 42.64 XLON 10:36:27
153 42.64 XLON 10:37:04
146 42.64 XLON 10:37:47
50 42.64 XLON 10:37:47
192 42.65 XLON 10:38:24
212 42.65 XLON 10:38:24
85 42.65 XLON 10:38:24
208 42.65 XLON 10:39:16
203 42.66 XLON 10:39:34
237 42.67 XLON 10:40:16
212 42.67 XLON 10:40:44
222 42.67 XLON 10:40:44
50 42.67 XLON 10:41:33
50 42.67 XLON 10:41:33
50 42.67 XLON 10:41:33
85 42.67 XLON 10:41:33
203 42.67 XLON 10:42:24
191 42.67 XLON 10:42:24
380 42.67 XLON 10:43:14
367 42.67 XLON 10:44:14
413 42.67 XLON 10:45:04
334 42.67 XLON 10:46:09
235 42.66 XLON 10:46:39
622 42.67 XLON 10:48:04
133 42.66 XLON 10:48:08
102 42.66 XLON 10:48:13
120 42.65 XLON 10:49:00
115 42.65 XLON 10:49:00
193 42.66 XLON 10:50:14
86 42.66 XLON 10:50:14
129 42.65 XLON 10:50:54
80 42.65 XLON 10:50:54
70 42.65 XLON 10:51:24
111 42.65 XLON 10:51:24
235 42.65 XLON 10:51:59
480 42.66 XLON 10:52:34
235 42.66 XLON 10:53:30
336 42.66 XLON 10:54:14
45 42.65 XLON 10:54:33
97 42.65 XLON 10:54:33
3 42.65 XLON 10:54:33
90 42.65 XLON 10:54:33
190 42.65 XLON 10:55:43
6 42.65 XLON 10:55:43
98 42.66 XLON 10:56:20
212 42.66 XLON 10:56:20
22 42.66 XLON 10:56:20
438 42.66 XLON 10:57:04
53 42.66 XLON 10:58:06
7 42.66 XLON 10:58:56
276 42.67 XLON 10:58:59
189 42.67 XLON 10:58:59
235 42.67 XLON 10:59:02
275 42.68 XLON 11:00:30
18 42.68 XLON 11:00:30
264 42.68 XLON 11:00:44
35 42.68 XLON 11:00:44
86 42.67 XLON 11:00:45
149 42.67 XLON 11:00:45
47 42.66 XLON 11:00:57
128 42.66 XLON 11:00:57
362 42.64 XLON 11:02:34
99 42.64 XLON 11:04:00
196 42.64 XLON 11:04:00
235 42.63 XLON 11:04:02
7 42.64 XLON 11:05:07
211 42.64 XLON 11:05:07
225 42.64 XLON 11:05:07
14 42.64 XLON 11:05:50
82 42.65 XLON 11:06:22
194 42.65 XLON 11:06:22
123 42.65 XLON 11:06:22
150 42.64 XLON 11:06:32
71 42.64 XLON 11:06:32
202 42.65 XLON 11:07:46
154 42.65 XLON 11:07:46
235 42.64 XLON 11:08:03
100 42.64 XLON 11:09:14
96 42.64 XLON 11:09:14
261 42.64 XLON 11:09:44
235 42.63 XLON 11:09:49
235 42.64 XLON 11:11:15
235 42.64 XLON 11:11:26
142 42.64 XLON 11:12:28
54 42.64 XLON 11:12:28
155 42.64 XLON 11:13:04
41 42.64 XLON 11:13:04
214 42.65 XLON 11:13:29
235 42.64 XLON 11:13:38
235 42.64 XLON 11:14:36
113 42.63 XLON 11:14:36
9 42.65 XLON 11:15:24
397 42.65 XLON 11:15:24
235 42.64 XLON 11:16:33
170 42.64 XLON 11:17:14
211 42.64 XLON 11:17:14
13 42.64 XLON 11:17:14
188 42.66 XLON 11:18:39
206 42.66 XLON 11:18:39
235 42.65 XLON 11:18:54
44 42.66 XLON 11:19:54
171 42.66 XLON 11:19:54
151 42.65 XLON 11:20:34
98 42.65 XLON 11:20:34
235 42.64 XLON 11:20:34
235 42.65 XLON 11:22:04
202 42.66 XLON 11:22:34
119 42.66 XLON 11:22:34
211 42.67 XLON 11:23:32
43 42.67 XLON 11:23:32
436 42.67 XLON 11:24:56
234 42.67 XLON 11:25:24
122 42.67 XLON 11:25:24
357 42.66 XLON 11:26:34
235 42.65 XLON 11:27:02
235 42.64 XLON 11:27:41
235 42.64 XLON 11:28:04
235 42.64 XLON 11:28:55
122 42.63 XLON 11:29:26
235 42.62 XLON 11:29:28
211 42.64 XLON 11:31:36
34 42.63 XLON 11:31:45
19 42.63 XLON 11:31:45
182 42.63 XLON 11:31:45
235 42.63 XLON 11:32:53
152 42.64 XLON 11:33:38
212 42.64 XLON 11:33:38
74 42.64 XLON 11:33:38
72 42.63 XLON 11:33:52
4 42.63 XLON 11:33:52
159 42.63 XLON 11:33:59
95 42.66 XLON 11:36:16
230 42.66 XLON 11:36:16
122 42.66 XLON 11:36:44
74 42.66 XLON 11:36:44
93 42.66 XLON 11:37:24
211 42.66 XLON 11:37:24
18 42.66 XLON 11:37:24
270 42.66 XLON 11:38:24
17 42.66 XLON 11:38:24
235 42.64 XLON 11:39:11
203 42.65 XLON 11:40:00
59 42.65 XLON 11:40:00
235 42.65 XLON 11:40:39
491 42.65 XLON 11:41:34
34 42.65 XLON 11:41:34
235 42.66 XLON 11:42:48
235 42.65 XLON 11:43:24
163 42.65 XLON 11:44:34
211 42.65 XLON 11:44:34
89 42.65 XLON 11:44:34
202 42.66 XLON 11:46:04
147 42.66 XLON 11:46:04
153 42.66 XLON 11:46:04
235 42.66 XLON 11:46:27
235 42.66 XLON 11:47:49
221 42.66 XLON 11:48:47
212 42.66 XLON 11:49:34
211 42.66 XLON 11:49:34
16 42.66 XLON 11:49:34
196 42.66 XLON 11:50:57
174 42.66 XLON 11:51:14
180 42.66 XLON 11:51:48
266 42.66 XLON 11:52:14
265 42.66 XLON 11:52:14
1 42.66 XLON 11:52:14
58 42.65 XLON 11:52:37
1 42.65 XLON 11:52:37
176 42.65 XLON 11:52:37
235 42.64 XLON 11:53:07
235 42.63 XLON 11:54:26
235 42.62 XLON 11:54:37
327 42.63 XLON 11:56:19
121 42.63 XLON 11:57:19
114 42.63 XLON 11:57:19
102 42.62 XLON 11:57:50
2 42.62 XLON 11:57:50
2 42.62 XLON 11:57:50
129 42.62 XLON 11:57:50
47 42.61 XLON 11:58:07
256 42.62 XLON 11:58:58
151 42.62 XLON 11:58:58
85 42.62 XLON 11:58:58
158 42.62 XLON 11:59:54
196 42.62 XLON 12:00:25
235 42.64 XLON 12:01:37
143 42.64 XLON 12:01:43
53 42.64 XLON 12:01:43
145 42.64 XLON 12:02:04
82 42.64 XLON 12:02:04
235 42.63 XLON 12:02:06
235 42.62 XLON 12:02:09
66 42.61 XLON 12:03:44
169 42.61 XLON 12:03:44
143 42.61 XLON 12:04:34
158 42.61 XLON 12:04:34
191 42.61 XLON 12:04:34
235 42.60 XLON 12:05:38
118 42.60 XLON 12:06:25
117 42.60 XLON 12:06:25
255 42.61 XLON 12:07:14
120 42.61 XLON 12:07:14
33 42.61 XLON 12:07:14
235 42.60 XLON 12:08:12
235 42.59 XLON 12:08:46
235 42.58 XLON 12:08:47
235 42.59 XLON 12:09:07
203 42.60 XLON 12:11:04
230 42.60 XLON 12:11:04
256 42.61 XLON 12:12:24
75 42.61 XLON 12:12:24
100 42.60 XLON 12:12:35
109 42.60 XLON 12:13:27
252 42.61 XLON 12:13:54
26 42.60 XLON 12:13:54
255 42.62 XLON 12:14:44
133 42.62 XLON 12:14:44
137 42.62 XLON 12:15:44
98 42.62 XLON 12:15:44
431 42.63 XLON 12:16:34
100 42.62 XLON 12:17:08
135 42.62 XLON 12:17:18
100 42.61 XLON 12:17:28
135 42.61 XLON 12:18:25
100 42.60 XLON 12:19:11
255 42.61 XLON 12:19:37
52 42.61 XLON 12:19:37
135 42.60 XLON 12:20:12
235 42.59 XLON 12:20:12
235 42.58 XLON 12:20:12
235 42.58 XLON 12:20:23
232 42.58 XLON 12:21:17
3 42.58 XLON 12:21:17
235 42.57 XLON 12:21:29
175 42.55 XLON 12:21:57
235 42.53 XLON 12:23:27
235 42.52 XLON 12:23:27
222 42.53 XLON 12:24:44
13 42.53 XLON 12:24:44
102 42.53 XLON 12:24:55
235 42.55 XLON 12:26:52
235 42.54 XLON 12:27:52
412 42.54 XLON 12:28:54
111 42.53 XLON 12:29:03
22 42.53 XLON 12:29:03
235 42.54 XLON 12:29:54
235 42.53 XLON 12:30:38
235 42.54 XLON 12:31:05
235 42.55 XLON 12:31:23
134 42.54 XLON 12:32:10
101 42.54 XLON 12:32:10
138 42.54 XLON 12:34:10
240 42.55 XLON 12:34:16
100 42.55 XLON 12:34:16
162 42.55 XLON 12:35:14
266 42.55 XLON 12:35:14
25 42.55 XLON 12:35:14
632 42.55 XLON 12:36:34
235 42.55 XLON 12:36:34
37 42.54 XLON 12:36:56
79 42.54 XLON 12:38:05
131 42.55 XLON 12:39:14
126 42.55 XLON 12:39:14
229 42.55 XLON 12:39:54
119 42.54 XLON 12:40:02
128 42.55 XLON 12:40:58
68 42.55 XLON 12:40:58
261 42.56 XLON 12:42:13
550 42.56 XLON 12:42:13
235 42.55 XLON 12:43:02
92 42.56 XLON 12:44:15
143 42.56 XLON 12:44:15
257 42.56 XLON 12:44:44
266 42.56 XLON 12:45:34
74 42.56 XLON 12:45:34
252 42.57 XLON 12:46:32
118 42.57 XLON 12:46:32
265 42.57 XLON 12:47:24
70 42.57 XLON 12:47:24
235 42.56 XLON 12:47:25
124 42.55 XLON 12:48:34
111 42.55 XLON 12:48:34
195 42.55 XLON 12:49:25
1 42.55 XLON 12:49:25
235 42.54 XLON 12:49:49
185 42.54 XLON 12:50:34
158 42.54 XLON 12:50:34
188 42.54 XLON 12:51:33
8 42.54 XLON 12:51:33
235 42.54 XLON 12:52:05
196 42.54 XLON 12:52:36
265 42.54 XLON 12:53:04
245 42.54 XLON 12:53:04
12 42.54 XLON 12:54:24
265 42.54 XLON 12:54:24
113 42.54 XLON 12:54:24
235 42.53 XLON 12:55:12
235 42.52 XLON 12:55:50
7 42.51 XLON 12:55:53
225 42.51 XLON 12:56:22
3 42.51 XLON 12:56:22
342 42.51 XLON 12:57:14
139 42.51 XLON 12:57:14
235 42.50 XLON 12:57:26
75 42.49 XLON 12:57:45
150 42.51 XLON 12:59:48
265 42.51 XLON 12:59:48
32 42.51 XLON 12:59:48
234 42.51 XLON 13:00:34
231 42.51 XLON 13:00:34
235 42.51 XLON 13:01:05
163 42.51 XLON 13:03:00
156 42.51 XLON 13:03:00
167 42.51 XLON 13:03:00
158 42.51 XLON 13:03:00
155 42.51 XLON 13:04:14
266 42.51 XLON 13:04:14
133 42.51 XLON 13:04:14
139 42.51 XLON 13:05:44
234 42.51 XLON 13:05:44
150 42.51 XLON 13:06:51
183 42.51 XLON 13:06:51
93 42.51 XLON 13:06:51
235 42.50 XLON 13:06:55
266 42.50 XLON 13:08:44
168 42.50 XLON 13:08:44
148 42.53 XLON 13:10:15
488 42.53 XLON 13:10:15
143 42.53 XLON 13:11:44
265 42.53 XLON 13:11:44
27 42.53 XLON 13:11:44
235 42.51 XLON 13:11:53
235 42.52 XLON 13:11:56
215 42.54 XLON 13:14:24
23 42.54 XLON 13:14:24
235 42.54 XLON 13:14:34
235 42.53 XLON 13:14:40
118 42.52 XLON 13:15:17
117 42.52 XLON 13:15:17
235 42.51 XLON 13:15:55
235 42.50 XLON 13:16:16
235 42.49 XLON 13:16:16
116 42.48 XLON 13:17:12
119 42.48 XLON 13:17:12
249 42.53 XLON 13:19:53
56 42.53 XLON 13:19:53
235 42.52 XLON 13:20:05
202 42.53 XLON 13:21:08
17 42.53 XLON 13:21:08
10 42.51 XLON 13:22:02
695 42.52 XLON 13:22:07
15 42.52 XLON 13:24:03
220 42.52 XLON 13:24:03
36 42.52 XLON 13:24:29
2 42.52 XLON 13:24:29
92 42.53 XLON 13:24:29
266 42.53 XLON 13:24:29
6 42.53 XLON 13:24:29
15 42.52 XLON 13:24:31
182 42.52 XLON 13:24:31
6 42.51 XLON 13:24:33
219 42.51 XLON 13:24:35
25 42.50 XLON 13:25:45
210 42.50 XLON 13:25:45
10 42.51 XLON 13:26:52
225 42.51 XLON 13:26:52
235 42.52 XLON 13:27:42
196 42.52 XLON 13:27:42
256 42.53 XLON 13:28:24
351 42.53 XLON 13:28:24
235 42.52 XLON 13:29:08
74 42.51 XLON 13:29:27
161 42.51 XLON 13:29:27
235 42.51 XLON 13:30:04
235 42.50 XLON 13:30:29
235 42.51 XLON 13:31:03
152 42.51 XLON 13:32:34
164 42.51 XLON 13:32:34
101 42.51 XLON 13:33:14
171 42.51 XLON 13:33:14
235 42.50 XLON 13:33:40
141 42.50 XLON 13:34:24
547 42.50 XLON 13:34:24
119 42.50 XLON 13:35:54
265 42.50 XLON 13:35:54
30 42.50 XLON 13:35:54
196 42.50 XLON 13:36:50
196 42.50 XLON 13:37:10
75 42.51 XLON 13:37:34
410 42.51 XLON 13:37:34
133 42.51 XLON 13:37:34
155 42.51 XLON 13:38:54
173 42.51 XLON 13:38:54
75 42.51 XLON 13:38:54
235 42.50 XLON 13:39:33
216 42.53 XLON 13:40:32
265 42.53 XLON 13:40:32
180 42.53 XLON 13:40:32
259 42.52 XLON 13:41:24
211 42.52 XLON 13:41:24
235 42.51 XLON 13:41:49
196 42.53 XLON 13:42:54
196 42.54 XLON 13:43:15
256 42.55 XLON 13:43:34
22 42.55 XLON 13:43:34
174 42.55 XLON 13:44:04
22 42.55 XLON 13:44:04
333 42.54 XLON 13:44:34
300 42.54 XLON 13:44:34
192 42.55 XLON 13:45:50
115 42.55 XLON 13:45:50
107 42.54 XLON 13:46:01
128 42.54 XLON 13:46:01
280 42.54 XLON 13:46:44
196 42.54 XLON 13:47:21
215 42.54 XLON 13:47:34
170 42.54 XLON 13:47:34
5 42.54 XLON 13:47:34
324 42.54 XLON 13:48:20
143 42.54 XLON 13:48:20
68 42.54 XLON 13:48:20
235 42.54 XLON 13:48:52
235 42.55 XLON 13:49:20
235 42.54 XLON 13:49:50
235 42.53 XLON 13:50:08
235 42.52 XLON 13:50:18
235 42.51 XLON 13:50:22
235 42.50 XLON 13:50:52
325 42.54 XLON 13:53:05
148 42.54 XLON 13:53:05
139 42.54 XLON 13:53:14
170 42.54 XLON 13:53:38
76 42.54 XLON 13:53:38
324 42.55 XLON 13:54:12
180 42.55 XLON 13:54:12
103 42.55 XLON 13:54:12
183 42.55 XLON 13:55:06
13 42.55 XLON 13:55:06
196 42.55 XLON 13:55:43
332 42.55 XLON 13:55:43
235 42.55 XLON 13:58:11
183 42.56 XLON 14:01:46
11 42.57 XLON 14:03:01
195 42.57 XLON 14:03:01
66 42.57 XLON 14:03:01
120 42.57 XLON 14:03:01
77 42.57 XLON 14:03:01
120 42.57 XLON 14:03:01
195 42.57 XLON 14:03:01
77 42.57 XLON 14:03:02
120 42.57 XLON 14:03:02
197 42.57 XLON 14:03:02
200 42.57 XLON 14:03:03
181 42.59 XLON 14:03:39
333 42.59 XLON 14:03:39
332 42.59 XLON 14:03:39
333 42.59 XLON 14:03:44
199 42.59 XLON 14:03:44
202 42.59 XLON 14:03:46
333 42.59 XLON 14:03:46
214 42.59 XLON 14:03:59
333 42.59 XLON 14:03:59
273 42.59 XLON 14:03:59
235 42.59 XLON 14:05:44
333 42.59 XLON 14:05:44
280 42.59 XLON 14:05:44
381 42.60 XLON 14:06:46
235 42.59 XLON 14:06:48
160 42.59 XLON 14:07:05
2 42.59 XLON 14:07:05
73 42.59 XLON 14:07:05
1,044 42.60 XLON 14:09:21
235 42.60 XLON 14:10:02
235 42.60 XLON 14:10:11
235 42.60 XLON 14:10:13
81 42.59 XLON 14:11:06
64 42.59 XLON 14:11:06
90 42.59 XLON 14:11:06
413 42.59 XLON 14:11:44
235 42.58 XLON 14:11:54
333 42.59 XLON 14:13:42
279 42.59 XLON 14:13:42
143 42.58 XLON 14:13:52
92 42.58 XLON 14:13:52
305 42.58 XLON 14:14:34
28 42.57 XLON 14:14:42
4 42.57 XLON 14:14:42
203 42.57 XLON 14:14:42
333 42.58 XLON 14:16:20
84 42.58 XLON 14:16:20
235 42.58 XLON 14:18:30
332 42.58 XLON 14:18:30
333 42.58 XLON 14:18:30
168 42.58 XLON 14:18:30
252 42.58 XLON 14:18:52
332 42.58 XLON 14:18:52
167 42.58 XLON 14:18:52
108 42.58 XLON 14:18:52
99 42.58 XLON 14:20:06
25 42.58 XLON 14:20:06
111 42.58 XLON 14:20:06
235 42.58 XLON 14:20:27
235 42.58 XLON 14:20:39
235 42.58 XLON 14:20:57
197 42.58 XLON 14:20:57
332 42.59 XLON 14:22:27
333 42.59 XLON 14:22:27
210 42.59 XLON 14:22:27
15 42.58 XLON 14:23:02
1 42.58 XLON 14:23:02
235 42.59 XLON 14:23:30
609 42.59 XLON 14:23:30
40 42.58 XLON 14:24:00
1 42.58 XLON 14:24:00
85 42.58 XLON 14:24:00
93 42.58 XLON 14:24:24
196 42.58 XLON 14:24:24
221 42.58 XLON 14:24:30
235 42.57 XLON 14:24:45
257 42.57 XLON 14:25:26
333 42.57 XLON 14:25:26
6 42.57 XLON 14:25:26
235 42.56 XLON 14:25:26
235 42.55 XLON 14:25:50
235 42.55 XLON 14:26:08
219 42.55 XLON 14:26:44
170 42.55 XLON 14:26:44
133 42.55 XLON 14:27:04
213 42.55 XLON 14:27:04
37 42.55 XLON 14:27:04
235 42.55 XLON 14:27:11
235 42.58 XLON 14:27:39
142 42.58 XLON 14:28:04
105 42.58 XLON 14:28:04
235 42.57 XLON 14:28:20
108 42.58 XLON 14:28:36
88 42.58 XLON 14:28:36
109 42.58 XLON 14:28:54
87 42.58 XLON 14:28:54
49 42.58 XLON 14:29:04
118 42.58 XLON 14:29:04
76 42.58 XLON 14:29:04
118 42.58 XLON 14:29:24
78 42.58 XLON 14:29:24
125 42.58 XLON 14:29:33
127 42.58 XLON 14:29:44
235 42.57 XLON 14:29:54
235 42.57 XLON 14:29:59
235 42.56 XLON 14:30:01
235 42.55 XLON 14:30:01
100 42.55 XLON 14:30:22
200 42.54 XLON 14:30:22
35 42.54 XLON 14:30:37
235 42.53 XLON 14:30:37
240 42.54 XLON 14:30:37
333 42.54 XLON 14:30:37
130 42.54 XLON 14:30:37
153 42.54 XLON 14:30:37
235 42.53 XLON 14:30:37
5 42.52 XLON 14:30:37
16 42.52 XLON 14:30:37
56 42.52 XLON 14:30:37
120 42.52 XLON 14:30:37
38 42.52 XLON 14:30:37
235 42.52 XLON 14:31:11
235 42.51 XLON 14:31:20
235 42.50 XLON 14:31:52
235 42.51 XLON 14:31:53
235 42.53 XLON 14:32:10
192 42.53 XLON 14:32:10
333 42.53 XLON 14:32:10
100 42.53 XLON 14:32:10
332 42.53 XLON 14:32:10
195 42.53 XLON 14:32:10
86 42.53 XLON 14:32:10
235 42.52 XLON 14:32:10
29 42.53 XLON 14:33:26
206 42.53 XLON 14:33:26
332 42.53 XLON 14:33:26
129 42.53 XLON 14:33:26
189 42.53 XLON 14:33:36
21 42.53 XLON 14:33:36
10 42.53 XLON 14:33:36
15 42.53 XLON 14:33:36
22 42.54 XLON 14:34:33
100 42.54 XLON 14:34:33
129 42.54 XLON 14:34:33
129 42.54 XLON 14:34:34
167 42.54 XLON 14:34:34
333 42.54 XLON 14:34:34
215 42.54 XLON 14:34:34
129 42.54 XLON 14:34:34
129 42.54 XLON 14:34:34
171 42.54 XLON 14:34:47
171 42.54 XLON 14:34:48
171 42.54 XLON 14:34:48
172 42.54 XLON 14:34:49
220 42.54 XLON 14:34:49
92 42.54 XLON 14:34:49
179 42.54 XLON 14:34:50
207 42.54 XLON 14:34:50
216 42.54 XLON 14:34:51
100 42.55 XLON 14:34:56
332 42.55 XLON 14:34:56
205 42.55 XLON 14:34:56
333 42.55 XLON 14:34:56
210 42.55 XLON 14:34:56
658 42.55 XLON 14:34:56
196 42.55 XLON 14:34:56
230 42.55 XLON 14:35:04
38 42.55 XLON 14:35:04
235 42.54 XLON 14:35:05
154 42.54 XLON 14:35:34
169 42.54 XLON 14:35:45
332 42.54 XLON 14:35:45
218 42.54 XLON 14:35:45
196 42.54 XLON 14:36:04
196 42.56 XLON 14:36:16
196 42.56 XLON 14:36:24
235 42.57 XLON 14:36:33
132 42.57 XLON 14:36:44
235 42.57 XLON 14:37:20
333 42.58 XLON 14:37:20
203 42.58 XLON 14:37:20
332 42.58 XLON 14:37:20
33 42.58 XLON 14:37:20
164 42.58 XLON 14:37:20
338 42.58 XLON 14:37:44
102 42.58 XLON 14:37:44
199 42.57 XLON 14:38:00
36 42.57 XLON 14:38:00
200 42.57 XLON 14:38:14
361 42.57 XLON 14:38:14
32 42.56 XLON 14:38:42
203 42.56 XLON 14:38:42
203 42.56 XLON 14:38:54
70 42.56 XLON 14:38:54
189 42.56 XLON 14:39:04
9 42.56 XLON 14:39:04
222 42.55 XLON 14:39:27
13 42.55 XLON 14:39:27
326 42.56 XLON 14:39:50
198 42.56 XLON 14:39:50
550 42.56 XLON 14:39:50
70 42.59 XLON 14:40:46
259 42.59 XLON 14:40:46
332 42.59 XLON 14:40:46
248 42.59 XLON 14:40:46
196 42.59 XLON 14:40:54
240 42.60 XLON 14:41:08
260 42.60 XLON 14:41:20
119 42.61 XLON 14:41:52
239 42.61 XLON 14:41:52
105 42.61 XLON 14:41:52
18 42.61 XLON 14:41:52
23 42.61 XLON 14:41:52
105 42.61 XLON 14:41:52
18 42.61 XLON 14:41:52
105 42.61 XLON 14:41:52
184 42.61 XLON 14:41:52
89 42.61 XLON 14:41:52
235 42.61 XLON 14:43:30
235 42.61 XLON 14:43:35
332 42.61 XLON 14:43:35
333 42.61 XLON 14:43:35
190 42.61 XLON 14:43:35
41 42.61 XLON 14:43:53
48 42.61 XLON 14:43:53
98 42.61 XLON 14:43:56
48 42.61 XLON 14:43:58
170 42.61 XLON 14:43:58
235 42.62 XLON 14:44:13
250 42.62 XLON 14:44:13
220 42.62 XLON 14:44:13
150 42.62 XLON 14:44:13
235 42.62 XLON 14:44:20
235 42.61 XLON 14:44:32
19 42.60 XLON 14:44:32
216 42.60 XLON 14:44:32
300 42.60 XLON 14:44:57
208 42.60 XLON 14:45:04
98 42.60 XLON 14:45:04
196 42.60 XLON 14:45:24
235 42.59 XLON 14:45:24
1,000 42.60 XLON 14:46:22
157 42.60 XLON 14:46:22
376 42.60 XLON 14:47:14
215 42.60 XLON 14:47:14
300 42.60 XLON 14:47:29
221 42.60 XLON 14:47:29
305 42.60 XLON 14:47:29
235 42.60 XLON 14:48:23
416 42.60 XLON 14:48:23
393 42.60 XLON 14:48:23
277 42.60 XLON 14:48:44
18 42.60 XLON 14:48:44
300 42.60 XLON 14:49:16
222 42.60 XLON 14:49:16
250 42.61 XLON 14:50:05
100 42.61 XLON 14:50:05
100 42.61 XLON 14:50:06
416 42.61 XLON 14:50:25
416 42.61 XLON 14:50:25
160 42.61 XLON 14:50:25
118 42.61 XLON 14:50:25
202 42.62 XLON 14:51:43
60 42.62 XLON 14:51:43
170 42.64 XLON 14:53:12
92 42.64 XLON 14:53:12
45 42.64 XLON 14:53:12
306 42.64 XLON 14:53:14
100 42.64 XLON 14:53:14
669 42.64 XLON 14:53:14
500 42.64 XLON 14:53:14
163 42.64 XLON 14:53:14
305 42.64 XLON 14:53:14
305 42.64 XLON 14:53:14
196 42.64 XLON 14:53:18
119 42.64 XLON 14:53:19
127 42.64 XLON 14:53:19
297 42.64 XLON 14:53:34
202 42.64 XLON 14:53:34
196 42.64 XLON 14:54:00
221 42.64 XLON 14:54:04
130 42.64 XLON 14:54:04
196 42.64 XLON 14:54:27
196 42.64 XLON 14:54:36
196 42.64 XLON 14:54:44
367 42.64 XLON 14:54:54
204 42.64 XLON 14:54:54
65 42.64 XLON 14:54:54
349 42.64 XLON 14:55:24
67 42.64 XLON 14:55:44
387 42.64 XLON 14:55:44
235 42.63 XLON 14:56:01
235 42.62 XLON 14:56:01
416 42.62 XLON 14:56:34
248 42.62 XLON 14:56:34
413 42.62 XLON 14:57:04
235 42.63 XLON 14:57:59
97 42.64 XLON 14:58:58
493 42.64 XLON 14:58:58
125 42.64 XLON 14:58:58
216 42.64 XLON 14:59:27
186 42.65 XLON 14:59:56
270 42.65 XLON 14:59:56
428 42.65 XLON 14:59:56
854 42.65 XLON 14:59:56
222 42.65 XLON 14:59:57
241 42.65 XLON 14:59:57
256 42.66 XLON 15:00:56
750 42.66 XLON 15:00:57
143 42.66 XLON 15:00:57
253 42.66 XLON 15:01:24
514 42.66 XLON 15:01:24
240 42.66 XLON 15:02:04
169 42.66 XLON 15:02:04
235 42.65 XLON 15:02:06
546 42.65 XLON 15:02:50
43 42.65 XLON 15:02:50
332 42.65 XLON 15:03:04
416 42.65 XLON 15:03:24
100 42.65 XLON 15:03:24
149 42.65 XLON 15:03:24
25 42.65 XLON 15:03:24
30 42.65 XLON 15:03:24
235 42.64 XLON 15:03:48
235 42.63 XLON 15:03:50
277 42.63 XLON 15:04:23
235 42.63 XLON 15:04:44
206 42.63 XLON 15:04:44
249 42.63 XLON 15:04:44
196 42.63 XLON 15:05:14
220 42.63 XLON 15:05:24
116 42.63 XLON 15:05:24
384 42.63 XLON 15:05:44
585 42.63 XLON 15:06:04
201 42.64 XLON 15:06:34
198 42.64 XLON 15:06:34
397 42.64 XLON 15:06:54
179 42.64 XLON 15:06:54
235 42.63 XLON 15:07:15
135 42.63 XLON 15:07:44
241 42.63 XLON 15:07:44
235 42.62 XLON 15:08:00
330 42.62 XLON 15:08:14
411 42.62 XLON 15:08:14
235 42.61 XLON 15:08:34
253 42.61 XLON 15:09:04
245 42.61 XLON 15:09:24
213 42.61 XLON 15:09:24
203 42.61 XLON 15:09:44
140 42.61 XLON 15:09:44
361 42.61 XLON 15:10:00
19 42.60 XLON 15:10:23
125 42.60 XLON 15:10:23
91 42.60 XLON 15:10:23
374 42.60 XLON 15:10:34
42 42.60 XLON 15:11:04
416 42.60 XLON 15:11:04
132 42.60 XLON 15:11:04
745 42.60 XLON 15:11:34
235 42.59 XLON 15:11:38
194 42.59 XLON 15:12:15
41 42.59 XLON 15:12:20
235 42.58 XLON 15:12:34
253 42.59 XLON 15:12:54
416 42.59 XLON 15:12:54
64 42.59 XLON 15:12:54
77 42.59 XLON 15:13:30
2 42.59 XLON 15:13:30
235 42.60 XLON 15:13:51
196 42.61 XLON 15:13:57
260 42.61 XLON 15:14:04
170 42.61 XLON 15:14:04
480 42.61 XLON 15:14:24
235 42.61 XLON 15:14:49
196 42.61 XLON 15:15:04
235 42.61 XLON 15:15:36
200 42.61 XLON 15:15:36
43 42.61 XLON 15:15:36
138 42.62 XLON 15:16:10
7 42.62 XLON 15:16:10
416 42.62 XLON 15:16:10
724 42.62 XLON 15:16:24
235 42.62 XLON 15:18:39
235 42.62 XLON 15:19:59
231 42.62 XLON 15:20:15
231 42.62 XLON 15:20:16
230 42.62 XLON 15:20:16
230 42.62 XLON 15:20:16
416 42.62 XLON 15:20:16
229 42.62 XLON 15:20:17
233 42.62 XLON 15:20:17
100 42.62 XLON 15:20:17
235 42.62 XLON 15:20:44
200 42.62 XLON 15:20:44
255 42.62 XLON 15:20:44
212 42.62 XLON 15:20:44
256 42.62 XLON 15:20:45
196 42.62 XLON 15:20:46
196 42.62 XLON 15:20:46
135 42.62 XLON 15:20:47
196 42.62 XLON 15:21:04
254 42.62 XLON 15:21:14
196 42.62 XLON 15:21:14
235 42.62 XLON 15:21:34
281 42.62 XLON 15:21:34
196 42.62 XLON 15:22:04
227 42.62 XLON 15:22:04
8 42.62 XLON 15:22:04
228 42.62 XLON 15:22:34
340 42.62 XLON 15:22:34
235 42.61 XLON 15:22:47
268 42.61 XLON 15:23:24
255 42.61 XLON 15:23:24
196 42.61 XLON 15:23:54
99 42.61 XLON 15:24:06
136 42.61 XLON 15:24:06
196 42.61 XLON 15:24:24
410 42.61 XLON 15:24:34
235 42.60 XLON 15:24:51
255 42.61 XLON 15:25:09
34 42.61 XLON 15:25:23
201 42.61 XLON 15:25:23
71 42.61 XLON 15:25:33
214 42.61 XLON 15:25:57
21 42.61 XLON 15:27:07
508 42.61 XLON 15:27:07
283 42.61 XLON 15:27:07
416 42.61 XLON 15:27:07
235 42.61 XLON 15:27:36
901 42.61 XLON 15:27:36
370 42.61 XLON 15:28:14
235 42.60 XLON 15:29:00
634 42.60 XLON 15:29:00
522 42.60 XLON 15:29:24
59 42.60 XLON 15:29:54
416 42.60 XLON 15:29:54
64 42.60 XLON 15:29:54
235 42.59 XLON 15:30:02
235 42.58 XLON 15:30:37
37 42.57 XLON 15:30:39
265 42.58 XLON 15:30:58
150 42.60 XLON 15:32:28
416 42.60 XLON 15:32:28
207 42.60 XLON 15:32:28
416 42.60 XLON 15:32:28
416 42.60 XLON 15:32:28
258 42.60 XLON 15:32:28
5 42.60 XLON 15:32:28
155 42.60 XLON 15:32:28
346 42.60 XLON 15:33:04
299 42.60 XLON 15:33:24
318 42.60 XLON 15:33:44
1 42.60 XLON 15:33:44
188 42.60 XLON 15:34:04
159 42.60 XLON 15:34:04
230 42.60 XLON 15:34:24
48 42.60 XLON 15:34:24
2 42.60 XLON 15:34:24
196 42.60 XLON 15:34:34
40 42.60 XLON 15:34:44
266 42.60 XLON 15:34:44
47 42.60 XLON 15:34:44
196 42.60 XLON 15:35:03
221 42.60 XLON 15:35:14
68 42.60 XLON 15:35:34
137 42.60 XLON 15:35:34
398 42.60 XLON 15:35:34
13 42.60 XLON 15:35:34
20 42.60 XLON 15:35:34
67 42.60 XLON 15:35:34
77 42.60 XLON 15:36:40
158 42.60 XLON 15:36:40
264 42.60 XLON 15:36:40
208 42.60 XLON 15:36:40
396 42.60 XLON 15:36:40
49 42.60 XLON 15:36:40
264 42.60 XLON 15:37:14
81 42.60 XLON 15:37:14
94 42.60 XLON 15:37:14
252 42.60 XLON 15:37:14
373 42.60 XLON 15:37:54
38 42.60 XLON 15:37:54
98 42.60 XLON 15:37:54
91 42.60 XLON 15:38:14
313 42.60 XLON 15:38:14
72 42.60 XLON 15:38:44
160 42.60 XLON 15:38:44
245 42.60 XLON 15:38:44
29 42.60 XLON 15:38:44
235 42.60 XLON 15:39:04
91 42.60 XLON 15:39:04
409 42.60 XLON 15:39:24
14 42.60 XLON 15:39:24
296 42.60 XLON 15:39:44
235 42.59 XLON 15:39:45
302 42.59 XLON 15:40:14
104 42.59 XLON 15:40:14
268 42.59 XLON 15:40:34
294 42.59 XLON 15:40:34
42 42.59 XLON 15:40:34
235 42.58 XLON 15:40:43
270 42.58 XLON 15:41:24
300 42.58 XLON 15:41:24
240 42.58 XLON 15:41:54
58 42.58 XLON 15:41:54
168 42.58 XLON 15:42:14
248 42.58 XLON 15:42:14
235 42.59 XLON 15:43:10
416 42.59 XLON 15:43:10
210 42.59 XLON 15:43:10
392 42.59 XLON 15:43:10
419 42.59 XLON 15:43:44
196 42.59 XLON 15:44:00
53 42.59 XLON 15:44:14
333 42.59 XLON 15:44:14
83 42.59 XLON 15:44:34
223 42.59 XLON 15:44:34
100 42.59 XLON 15:44:54
196 42.59 XLON 15:44:54
68 42.59 XLON 15:44:54
147 42.59 XLON 15:44:54
235 42.58 XLON 15:45:00
303 42.58 XLON 15:45:34
104 42.58 XLON 15:45:34
407 42.58 XLON 15:45:54
3 42.58 XLON 15:45:54
33 42.58 XLON 15:45:54
165 42.58 XLON 15:45:54
270 42.58 XLON 15:46:24
146 42.58 XLON 15:46:44
230 42.58 XLON 15:46:44
268 42.58 XLON 15:46:44
235 42.57 XLON 15:47:26
457 42.57 XLON 15:47:26
235 42.56 XLON 15:47:44
235 42.56 XLON 15:48:03
256 42.56 XLON 15:48:24
99 42.56 XLON 15:48:24
153 42.56 XLON 15:48:24
101 42.56 XLON 15:48:24
416 42.58 XLON 15:48:54
88 42.58 XLON 15:48:54
234 42.58 XLON 15:49:24
235 42.58 XLON 15:49:27
263 42.60 XLON 15:51:37
223 42.60 XLON 15:51:37
416 42.60 XLON 15:51:37
263 42.60 XLON 15:51:38
750 42.60 XLON 15:51:38
416 42.60 XLON 15:51:39
225 42.60 XLON 15:51:39
235 42.60 XLON 15:51:39
8 42.60 XLON 15:52:14
223 42.60 XLON 15:52:14
216 42.60 XLON 15:52:34
220 42.60 XLON 15:52:34
190 42.60 XLON 15:52:34
361 42.60 XLON 15:53:04
219 42.60 XLON 15:53:24
20 42.60 XLON 15:53:24
383 42.60 XLON 15:53:24
258 42.61 XLON 15:53:54
222 42.61 XLON 15:53:54
77 42.61 XLON 15:53:54
416 42.61 XLON 15:55:23
280 42.61 XLON 15:55:23
208 42.61 XLON 15:55:23
416 42.61 XLON 15:55:23
235 42.63 XLON 15:58:05
266 42.63 XLON 15:58:06
416 42.63 XLON 15:58:06
70 42.63 XLON 15:58:07
165 42.63 XLON 15:58:07
416 42.63 XLON 15:58:11
416 42.63 XLON 15:58:11
190 42.63 XLON 15:58:11
243 42.63 XLON 15:58:11
208 42.63 XLON 15:58:11
242 42.64 XLON 15:58:32
160 42.64 XLON 15:58:32
213 42.64 XLON 15:58:32
416 42.64 XLON 15:58:32
6 42.64 XLON 15:58:32
244 42.64 XLON 15:58:44
2 42.64 XLON 15:58:44
216 42.64 XLON 15:59:04
250 42.64 XLON 15:59:04
8 42.64 XLON 15:59:04
188 42.64 XLON 15:59:24
250 42.64 XLON 15:59:24
96 42.64 XLON 15:59:24
235 42.63 XLON 15:59:29
230 42.64 XLON 16:00:59
200 42.64 XLON 16:00:59
154 42.65 XLON 16:01:02
214 42.65 XLON 16:01:02
18 42.65 XLON 16:01:02
70 42.65 XLON 16:01:02
463 42.65 XLON 16:01:02
196 42.66 XLON 16:01:05
130 42.67 XLON 16:01:24
52 42.67 XLON 16:01:24
289 42.67 XLON 16:01:24
91 42.67 XLON 16:01:44
91 42.67 XLON 16:01:44
182 42.67 XLON 16:01:44
202 42.67 XLON 16:01:44
89 42.67 XLON 16:02:14
206 42.67 XLON 16:02:14
91 42.67 XLON 16:02:14
67 42.67 XLON 16:02:14
115 42.67 XLON 16:02:34
217 42.67 XLON 16:02:34
261 42.67 XLON 16:02:34
111 42.66 XLON 16:02:57
124 42.66 XLON 16:02:57
420 42.66 XLON 16:03:14
100 42.67 XLON 16:04:02
111 42.67 XLON 16:04:02
112 42.67 XLON 16:04:02
416 42.67 XLON 16:04:02
59 42.67 XLON 16:04:02
235 42.66 XLON 16:04:03
313 42.67 XLON 16:04:24
100 42.67 XLON 16:04:24
94 42.67 XLON 16:04:24
24 42.67 XLON 16:04:24
614 42.67 XLON 16:04:54
311 42.67 XLON 16:05:14
64 42.67 XLON 16:05:34
298 42.67 XLON 16:05:34
194 42.67 XLON 16:05:44
188 42.67 XLON 16:05:44
56 42.67 XLON 16:05:44
24 42.67 XLON 16:06:02
188 42.67 XLON 16:06:02
94 42.67 XLON 16:06:02
94 42.67 XLON 16:06:02
16 42.67 XLON 16:06:02
63 42.67 XLON 16:06:22
34 42.67 XLON 16:06:22
341 42.67 XLON 16:06:22
498 42.68 XLON 16:06:42
14 42.68 XLON 16:06:42
94 42.68 XLON 16:07:04
219 42.68 XLON 16:07:04
142 42.68 XLON 16:07:04
94 42.70 XLON 16:08:18
416 42.70 XLON 16:08:18
416 42.70 XLON 16:08:18
531 42.70 XLON 16:08:18
16 42.70 XLON 16:08:18
235 42.70 XLON 16:09:44
235 42.71 XLON 16:10:04
12 42.70 XLON 16:10:30
223 42.70 XLON 16:10:30
53 42.70 XLON 16:10:30
100 42.70 XLON 16:10:30
219 42.70 XLON 16:10:30
520 42.72 XLON 16:12:05
520 42.72 XLON 16:12:05
100 42.72 XLON 16:12:05
77 42.73 XLON 16:12:22
202 42.73 XLON 16:12:22
461 42.73 XLON 16:12:22
998 42.73 XLON 16:12:22
1,500 42.73 XLON 16:12:23
238 42.73 XLON 16:12:23
100 42.74 XLON 16:12:58
470 42.74 XLON 16:12:58
100 42.74 XLON 16:12:59
96 42.74 XLON 16:12:59
196 42.74 XLON 16:12:59
471 42.74 XLON 16:13:11
95 42.74 XLON 16:14:29
61 42.74 XLON 16:14:29
79 42.74 XLON 16:14:29
128 42.75 XLON 16:14:42
520 42.75 XLON 16:14:42
693 42.75 XLON 16:14:42
595 42.75 XLON 16:14:43
357 42.75 XLON 16:14:54
6 42.75 XLON 16:15:22
6 42.75 XLON 16:15:22
520 42.75 XLON 16:15:22
235 42.74 XLON 16:15:23
100 42.74 XLON 16:15:34
302 42.74 XLON 16:15:34
511 42.75 XLON 16:16:02
155 42.75 XLON 16:16:02
235 42.74 XLON 16:16:16
260 42.75 XLON 16:16:26
260 42.75 XLON 16:16:34
100 42.75 XLON 16:16:34
141 42.75 XLON 16:16:34
209 42.75 XLON 16:16:54
191 42.75 XLON 16:16:54
25 42.74 XLON 16:17:00
142 42.74 XLON 16:17:00
8 42.74 XLON 16:17:08
278 42.75 XLON 16:17:14
274 42.75 XLON 16:17:14
35 42.75 XLON 16:17:34
508 42.75 XLON 16:17:34
520 42.75 XLON 16:17:54
15 42.75 XLON 16:17:54
60 42.74 XLON 16:18:13
338 42.74 XLON 16:18:13
417 42.74 XLON 16:18:22
870 42.75 XLON 16:19:22
299 42.75 XLON 16:19:22
193 42.75 XLON 16:19:22
5 42.75 XLON 16:19:22
122 42.75 XLON 16:19:22
235 42.74 XLON 16:19:23
235 42.73 XLON 16:19:23
490 42.75 XLON 16:19:54
60 42.75 XLON 16:19:54
204 42.74 XLON 16:20:00
235 42.74 XLON 16:20:42
128 42.74 XLON 16:20:42
520 42.74 XLON 16:20:42
235 42.74 XLON 16:20:55
235 42.74 XLON 16:20:57
375 42.74 XLON 16:20:57
344 42.74 XLON 16:21:27
383 42.74 XLON 16:21:27
362 42.74 XLON 16:21:34
6 42.74 XLON 16:21:44
199 42.74 XLON 16:21:44
66 42.74 XLON 16:21:44
124 42.74 XLON 16:21:54
315 42.74 XLON 16:21:54
235 42.73 XLON 16:22:00
26 42.72 XLON 16:22:10
209 42.72 XLON 16:22:11
122 42.71 XLON 16:22:15
14 42.71 XLON 16:22:15
99 42.71 XLON 16:22:15
37 42.72 XLON 16:22:47
198 42.72 XLON 16:22:47
520 42.72 XLON 16:22:47
86 42.72 XLON 16:22:47
210 42.72 XLON 16:23:04
337 42.72 XLON 16:23:04
310 42.72 XLON 16:23:13
347 42.72 XLON 16:23:24
34 42.74 XLON 16:23:52
319 42.74 XLON 16:23:52
579 42.74 XLON 16:23:52
218 42.74 XLON 16:24:04
66 42.74 XLON 16:24:04
370 42.74 XLON 16:24:14
150 42.74 XLON 16:24:24
198 42.74 XLON 16:24:24
250 42.74 XLON 16:24:34
270 42.74 XLON 16:24:44
2 42.74 XLON 16:24:44
342 42.74 XLON 16:24:52
34 42.74 XLON 16:24:52
254 42.74 XLON 16:25:07
115 42.74 XLON 16:25:09
124 42.74 XLON 16:25:09
206 42.75 XLON 16:25:22
269 42.75 XLON 16:25:22
148 42.75 XLON 16:25:32
269 42.75 XLON 16:25:32
319 42.75 XLON 16:25:42
120 42.75 XLON 16:25:42
342 42.75 XLON 16:25:52
286 42.75 XLON 16:26:02
142 42.75 XLON 16:26:02
203 42.74 XLON 16:26:09
429 42.75 XLON 16:26:22
87 42.75 XLON 16:26:22
235 42.74 XLON 16:26:22
169 42.75 XLON 16:26:42
378 42.75 XLON 16:26:42
94 42.75 XLON 16:26:52
156 42.75 XLON 16:26:52
64 42.75 XLON 16:26:52
55 42.75 XLON 16:27:04
125 42.75 XLON 16:27:04
214 42.75 XLON 16:27:04
264 42.75 XLON 16:27:12
106 42.75 XLON 16:27:12
3 42.75 XLON 16:27:24
104 42.75 XLON 16:27:24
214 42.75 XLON 16:27:24
138 42.75 XLON 16:27:24
235 42.74 XLON 16:27:33
235 42.74 XLON 16:27:35
235 42.73 XLON 16:27:37
1,377 42.74 XLON 16:28:22
105 42.74 XLON 16:28:22
15 42.74 XLON 16:28:31
313 42.74 XLON 16:28:31
86 42.74 XLON 16:28:52
2 42.74 XLON 16:28:52
228 42.74 XLON 16:28:52
319 42.74 XLON 16:28:52
145 42.74 XLON 16:28:52
374 42.74 XLON 16:29:01
196 42.74 XLON 16:29:13
180 42.74 XLON 16:29:23
319 42.74 XLON 16:29:23
102 42.74 XLON 16:29:23
235 42.74 XLON 16:29:24
36 42.75 XLON 16:29:42
505 42.75 XLON 16:29:42
173 42.75 XLON 16:29:44
375 42.75 XLON 16:29:44
115 42.75 XLON 16:29:44
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
(http://Press-Office.London@unilever.com/)
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 POSDZGZKRZZGDZMRecent 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