REG - Unilever PLC - Transaction in Own Shares <Origin Href="QuoteRef">ULVR.L</Origin> - Part 1

UnileverAnnouncement

20/07/2017 17:50

RNS Number : 6899L
Unilever PLC
20 July 2017
TRANSACTIONS IN OWN SECURITIES




Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London Branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares



Date of purchases:
20-Jul-17

Number of ordinary shares purchased: 
120,319

Highest price paid per share:
GBp 4,394.5000

Lowest price paid per share:
GBp 4,329.0000

Volume weighted average price paid per share: 
GBp 4,358.3883

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 17 May 2017, as announced on 18 May 2017.




Following the above transaction, the Company holds 43,908,808 of its ordinary shares in treasury and has 1,266,247,553 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4360.3589
108,319

BATS
4340.3782
4,236

Chi-X
4340.9610
4,162

Turquoise 
4340.4441
3,602

Aquis
0.0000
0

Transaction details



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is attached to this announcement.

Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 02078226719
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
134
4335.5000
08:00:45
LONX
71
4335.5000
08:00:45
LONX
255
4330.5000
08:01:35
LONX
170
4339.0000
08:02:15
LONX
174
4337.0000
08:02:15
CHIX
133
4337.0000
08:02:15
TURX
164
4337.0000
08:02:15
BTSC
6
4337.0000
08:02:15
TURX
150
4337.0000
08:02:41
LONX
25
4337.0000
08:02:41
LONX
148
4335.5000
08:02:41
CHIX
68
4335.5000
08:02:41
TURX
139
4335.5000
08:02:41
BTSC
50
4335.5000
08:02:41
TURX
155
4338.0000
08:03:31
LONX
191
4337.0000
08:03:54
LONX
64
4334.5000
08:03:54
TURX
171
4334.5000
08:03:54
CHIX
162
4334.5000
08:03:54
BTSC
189
4344.0000
08:05:00
LONX
74
4337.5000
08:05:02
TURX
191
4336.0000
08:05:16
CHIX
180
4336.0000
08:05:16
BTSC
153
4336.0000
08:05:16
TURX
166
4335.0000
08:05:19
LONX
138
4335.0000
08:05:41
TURX
162
4335.0000
08:05:41
BTSC
172
4335.0000
08:05:41
CHIX
37
4333.5000
08:05:43
CHIX
37
4333.5000
08:05:43
BTSC
114
4333.5000
08:05:43
TURX
140
4333.5000
08:05:43
BTSC
150
4333.5000
08:05:43
CHIX
37
4333.5000
08:05:43
TURX
180
4332.0000
08:06:34
LONX
146
4332.0000
08:06:34
BTSC
154
4332.0000
08:06:34
CHIX
124
4332.0000
08:06:34
TURX
220
4332.0000
08:06:34
LONX
178
4330.5000
08:06:41
CHIX
168
4330.5000
08:06:41
BTSC
143
4330.5000
08:06:41
TURX
23
4329.0000
08:06:41
TURX
174
4329.0000
08:06:41
BTSC
124
4329.0000
08:06:45
TURX
190
4330.0000
08:07:16
LONX
250
4335.0000
08:07:51
LONX
166
4337.5000
08:08:08
LONX
189
4335.0000
08:08:15
CHIX
178
4335.0000
08:08:15
BTSC
152
4335.0000
08:08:15
TURX
129
4335.0000
08:09:34
LONX
81
4335.0000
08:09:34
LONX
180
4334.5000
08:09:34
LONX
1
4333.5000
08:09:40
BTSC
119
4333.5000
08:09:40
CHIX
20
4333.5000
08:09:40
CHIX
111
4333.5000
08:09:40
BTSC
95
4333.5000
08:09:40
TURX
19
4333.5000
08:09:40
BTSC
16
4333.5000
08:09:40
TURX
184
4330.5000
08:09:49
CHIX
174
4330.5000
08:09:49
BTSC
148
4330.5000
08:09:49
TURX
80
4329.0000
08:09:56
CHIX
39
4329.0000
08:09:56
TURX
80
4329.0000
08:09:56
TURX
140
4329.0000
08:09:56
BTSC
70
4329.0000
08:09:56
CHIX
160
4332.5000
08:10:26
LONX
170
4332.5000
08:10:51
LONX
136
4333.5000
08:11:21
LONX
74
4333.5000
08:11:21
LONX
28
4339.0000
08:12:08
LONX
245
4342.5000
08:12:15
LONX
128
4340.5000
08:12:21
TURX
151
4340.5000
08:12:21
BTSC
160
4340.5000
08:12:21
CHIX
96
4339.5000
08:12:21
BTSC
61
4339.5000
08:12:21
TURX
100
4339.5000
08:12:21
TURX
109
4339.5000
08:12:21
BTSC
14
4339.5000
08:12:21
TURX
217
4339.5000
08:12:21
CHIX
175
4340.0000
08:12:46
LONX
170
4339.5000
08:13:29
LONX
119
4339.5000
08:13:29
TURX
140
4339.5000
08:13:29
BTSC
150
4339.5000
08:13:29
CHIX
53
4338.0000
08:13:49
BTSC
53
4338.0000
08:13:49
TURX
84
4338.0000
08:13:49
BTSC
63
4338.0000
08:13:49
TURX
161
4337.5000
08:13:49
LONX
205
4339.5000
08:14:33
LONX
23
4339.5000
08:14:36
CHIX
153
4339.5000
08:14:36
CHIX
141
4339.5000
08:14:36
TURX
166
4339.5000
08:14:36
BTSC
204
4345.0000
08:16:13
LONX
91
4347.5000
08:16:39
LONX
66
4347.5000
08:16:39
LONX
207
4350.0000
08:17:00
LONX
53
4350.0000
08:17:00
LONX
157
4349.0000
08:17:27
LONX
165
4351.5000
08:17:49
TURX
194
4351.5000
08:17:49
BTSC
205
4351.5000
08:17:49
CHIX
163
4356.0000
08:17:54
LONX
155
4356.0000
08:18:32
LONX
129
4356.0000
08:18:57
BTSC
103
4356.0000
08:18:57
BTSC
245
4356.0000
08:18:57
CHIX
197
4356.0000
08:18:57
TURX
168
4354.5000
08:19:01
CHIX
97
4354.5000
08:19:01
BTSC
135
4354.5000
08:19:01
TURX
61
4354.5000
08:19:01
BTSC
155
4354.0000
08:19:01
LONX
147
4353.0000
08:19:14
TURX
173
4353.0000
08:19:14
BTSC
183
4353.0000
08:19:14
CHIX
80
4351.5000
08:19:17
CHIX
113
4351.5000
08:19:17
CHIX
185
4351.5000
08:19:17
BTSC
157
4351.5000
08:19:17
TURX
3
4351.5000
08:19:17
CHIX
157
4350.0000
08:19:29
CHIX
147
4350.0000
08:19:29
BTSC
125
4350.0000
08:19:29
TURX
155
4350.0000
08:19:29
LONX
253
4349.0000
08:19:29
BTSC
268
4349.0000
08:19:29
CHIX
216
4349.0000
08:19:29
TURX
179
4346.0000
08:19:57
LONX
10
4351.0000
08:22:00
LONX
230
4351.0000
08:22:00
LONX
160
4350.5000
08:22:00
LONX
77
4350.0000
08:23:20
LONX
123
4350.0000
08:23:20
LONX
123
4352.0000
08:23:32
LONX
99
4352.0000
08:23:49
LONX
56
4352.0000
08:23:49
LONX
160
4350.0000
08:24:33
LONX
160
4353.5000
08:25:20
LONX
175
4352.0000
08:26:03
LONX
61
4358.5000
08:26:40
LONX
134
4358.5000
08:26:40
LONX
185
4360.0000
08:27:28
LONX
160
4359.0000
08:28:26
LONX
155
4356.5000
08:28:44
LONX
25
4354.5000
08:29:46
LONX
106
4355.0000
08:30:12
LONX
74
4355.0000
08:30:20
LONX
35
4355.5000
08:30:56
LONX
115
4355.5000
08:30:56
LONX
150
4355.0000
08:31:00
LONX
44
4358.0000
08:31:36
LONX
20
4358.0000
08:31:36
LONX
165
4356.5000
08:31:41
LONX
165
4359.0000
08:32:27
LONX
210
4358.5000
08:33:59
LONX
205
4362.0000
08:34:19
LONX
11
4354.0000
08:35:11
LONX
21
4354.0000
08:35:11
LONX
30
4358.0000
08:35:34
LONX
200
4356.5000
08:35:37
LONX
195
4358.5000
08:36:53
LONX
14
4359.0000
08:37:19
LONX
206
4359.0000
08:37:27
LONX
147
4359.0000
08:38:16
LONX
10
4359.0000
08:38:16
LONX
186
4359.0000
08:39:33
LONX
44
4358.5000
08:39:33
LONX
103
4358.5000
08:39:33
LONX
240
4359.0000
08:41:06
LONX
161
4358.0000
08:41:34
LONX
65
4359.5000
08:44:06
LONX
32
4359.5000
08:44:06
LONX
67
4358.0000
08:44:11
LONX
46
4358.0000
08:44:11
LONX
137
4358.0000
08:44:11
LONX
91
4358.0000
08:44:11
LONX
62
4358.0000
08:44:11
LONX
175
4353.0000
08:45:36
LONX
148
4351.5000
08:45:45
LONX
27
4350.0000
08:47:24
LONX
178
4350.0000
08:47:55
LONX
100
4351.5000
08:48:15
LONX
165
4350.5000
08:48:28
LONX
194
4352.5000
08:49:23
LONX
150
4349.5000
08:50:03
LONX
171
4351.5000
08:51:11
LONX
13
4351.5000
08:51:11
LONX
95
4351.0000
08:51:52
LONX
145
4348.0000
08:52:27
LONX
275
4349.5000
08:53:50
LONX
175
4348.5000
08:54:37
LONX
18
4352.0000
08:55:32
LONX
112
4352.0000
08:55:32
LONX
159
4349.0000
08:56:10
LONX
145
4350.5000
08:57:34
LONX
108
4350.0000
08:57:53
LONX
36
4350.0000
08:57:53
LONX
12
4350.5000
08:59:04
LONX
63
4350.5000
08:59:04
LONX
14
4350.5000
08:59:04
LONX
96
4348.5000
08:59:08
LONX
50
4348.5000
08:59:08
LONX
150
4348.5000
09:00:03
LONX
145
4346.5000
09:00:06
LONX
176
4348.5000
09:01:51
LONX
200
4347.0000
09:02:01
LONX
113
4350.0000
09:03:00
LONX
71
4350.0000
09:03:00
LONX
144
4349.0000
09:03:34
LONX
89
4349.5000
09:04:08
LONX
71
4349.5000
09:04:08
LONX
216
4351.5000
09:05:51
LONX
190
4351.0000
09:05:51
LONX
84
4352.5000
09:07:00
LONX
131
4352.5000
09:07:00
LONX
160
4355.5000
09:07:27
LONX
83
4355.0000
09:08:20
LONX
148
4355.5000
09:08:39
LONX
147
4355.0000
09:09:26
LONX
145
4352.0000
09:09:50
LONX
160
4352.0000
09:11:51
LONX
167
4353.5000
09:11:52
LONX
147
4353.5000
09:12:38
LONX
132
4355.0000
09:13:03
LONX
14
4355.0000
09:13:03
LONX
170
4354.0000
09:14:03
LONX
178
4352.0000
09:14:42
LONX
99
4351.5000
09:15:29
LONX
71
4351.5000
09:15:29
LONX
15
4350.5000
09:16:16
LONX
36
4350.5000
09:16:16
LONX
76
4350.5000
09:16:16
LONX
33
4350.5000
09:16:16
LONX
155
4351.5000
09:17:17
LONX
146
4350.5000
09:17:33
LONX
113
4352.5000
09:18:47
LONX
165
4355.0000
09:20:05
LONX
185
4354.0000
09:20:06
LONX
161
4353.0000
09:20:06
LONX
106
4348.0000
09:21:45
LONX
51
4348.0000
09:21:45
LONX
169
4344.0000
09:22:23
LONX
221
4347.0000
09:23:19
LONX
106
4349.0000
09:24:07
LONX
45
4349.0000
09:24:07
LONX
149
4345.5000
09:25:06
LONX
68
4345.5000
09:26:28
LONX
190
4344.5000
09:27:44
LONX
75
4348.5000
09:29:16
LONX
88
4348.5000
09:29:16
LONX
32
4348.5000
09:29:25
LONX
30
4348.5000
09:29:25
LONX
315
4348.0000
09:29:25
LONX
62
4347.0000
09:29:25
LONX
240
4347.0000
09:29:25
LONX
157
4339.0000
09:31:09
LONX
34
4335.0000
09:32:01
LONX
123
4335.0000
09:32:01
LONX
43
4342.5000
09:32:51
LONX
112
4342.5000
09:32:51
LONX
156
4348.5000
09:33:22
LONX
184
4351.0000
09:34:12
LONX
158
4346.5000
09:35:00
LONX
14
4348.0000
09:35:48
LONX
140
4348.0000
09:35:48
LONX
195
4355.0000
09:37:47
LONX
173
4354.5000
09:37:49
LONX
18
4354.5000
09:37:49
LONX
170
4349.5000
09:38:52
LONX
202
4349.0000
09:40:19
LONX
190
4349.5000
09:40:19
LONX
180
4349.5000
09:42:48
LONX
221
4349.5000
09:42:48
LONX
135
4350.0000
09:44:09
LONX
155
4351.0000
09:45:04
LONX
6
4350.0000
09:46:22
LONX
2
4350.0000
09:46:22
LONX
212
4350.0000
09:46:22
LONX
145
4349.5000
09:46:22
LONX
101
4353.5000
09:47:45
LONX
44
4353.5000
09:47:45
LONX
145
4352.5000
09:49:43
LONX
195
4351.5000
09:49:45
LONX
145
4350.0000
09:49:57
LONX
150
4349.0000
09:51:06
LONX
146
4344.5000
09:52:40
LONX
180
4344.0000
09:52:46
LONX
148
4345.5000
09:53:49
LONX
220
4345.0000
09:55:10
LONX
43
4344.5000
09:56:10
LONX
163
4343.5000
09:57:08
LONX
175
4343.0000
09:57:11
LONX
79
4338.0000
09:58:05
LONX
147
4334.5000
09:58:45
LONX
145
4340.0000
10:01:48
LONX
123
4340.0000
10:01:48
LONX
215
4338.5000
10:02:21
LONX
100
4338.0000
10:02:21
LONX
1
4338.0000
10:02:21
LONX
185
4337.5000
10:02:51
LONX
150
4334.5000
10:03:52
LONX
106
4335.5000
10:04:53
LONX
219
4340.0000
10:06:33
LONX
121
4340.5000
10:06:48
LONX
159
4340.0000
10:07:43
LONX
83
4341.0000
10:09:01
LONX
70
4341.0000
10:09:01
LONX
270
4341.0000
10:10:05
LONX
180
4341.5000
10:11:11
LONX
152
4342.0000
10:12:10
LONX
210
4345.5000
10:14:13
LONX
245
4346.0000
10:15:19
LONX
156
4341.5000
10:15:43
LONX
150
4340.0000
10:16:24
LONX
182
4343.0000
10:17:45
LONX
138
4339.0000
10:19:35
LONX
52
4339.0000
10:19:35
LONX
100
4340.0000
10:19:52
LONX
108
4340.0000
10:19:52
LONX
1
4340.0000
10:19:52
LONX
146
4341.0000
10:20:56
LONX
189
4339.5000
10:22:31
LONX
101
4339.0000
10:23:04
LONX
44
4339.0000
10:23:04
LONX
200
4342.5000
10:24:04
LONX
164
4342.0000
10:24:56
LONX
151
4340.5000
10:25:34
LONX
148
4341.0000
10:26:41
LONX
153
4340.0000
10:27:46
LONX
39
4339.5000
10:30:02
LONX
250
4338.0000
10:30:06
LONX
148
4337.5000
10:30:06
LONX
150
4340.5000
10:31:05
LONX
206
4343.0000
10:33:23
LONX
197
4342.5000
10:33:23
LONX
144
4340.5000
10:34:11
LONX
16
4340.0000
10:36:14
LONX
250
4339.5000
10:36:14
LONX
180
4339.0000
10:37:38
LONX
250
4339.5000
10:39:15
LONX
175
4338.5000
10:39:52
LONX
145
4340.0000
10:41:54
LONX
147
4338.5000
10:42:22
LONX
66
4340.0000
10:44:00
LONX
145
4340.0000
10:44:00
LONX
155
4337.5000
10:44:48
LONX
151
4338.5000
10:45:13
LONX
150
4338.0000
10:46:27
LONX
99
4338.0000
10:47:59
LONX
147
4338.0000
10:47:59
LONX
156
4336.5000
10:48:47
LONX
148
4335.5000
10:49:42
LONX
146
4335.5000
10:50:25
LONX
204
4336.0000
10:51:38
LONX
110
4335.0000
10:52:56
LONX
73
4335.0000
10:52:56
LONX
150
4337.0000
10:55:27
LONX
150
4336.5000
10:55:29
LONX
95
4335.0000
10:56:02
LONX
67
4336.0000
10:56:50
LONX
131
4336.0000
10:56:50
LONX
29
4333.0000
10:57:36
LONX
100
4333.0000
10:57:37
LONX
22
4333.0000
10:57:37
LONX
82
4334.5000
10:58:42
LONX
102
4334.5000
10:58:42
LONX
145
4337.5000
11:01:11
LONX
89
4337.5000
11:01:11
LONX
158
4337.5000
11:01:32
LONX
53
4337.5000
11:02:06
LONX
92
4337.5000
11:02:06
LONX
44
4338.0000
11:03:16
LONX
137
4338.0000
11:03:16
LONX
29
4335.5000
11:04:35
LONX
210
4338.0000
11:05:05
LONX
64
4338.0000
11:05:05
LONX
151
4337.0000
11:06:05
LONX
11
4339.5000
11:07:09
LONX
250
4340.0000
11:08:03
LONX
185
4339.5000
11:10:05
LONX
250
4340.0000
11:11:20
LONX
149
4340.0000
11:11:54
LONX
146
4339.0000
11:12:53
LONX
158
4340.5000
11:14:06
LONX
170
4339.5000
11:16:21
LONX
158
4341.5000
11:16:49
LONX
175
4342.0000
11:17:59
LONX
112
4345.0000
11:21:13
LONX
45
4345.5000
11:21:13
LONX
100
4345.5000
11:21:13
LONX
33
4345.0000
11:21:13
LONX
170
4344.5000
11:21:22
LONX
137
4343.0000
11:21:42
LONX
17
4343.0000
11:21:42
LONX
107
4343.0000
11:24:01
LONX
83
4343.0000
11:24:01
LONX
145
4343.5000
11:24:21
LONX
185
4344.0000
11:26:08
LONX
150
4343.5000
11:27:06
LONX
169
4342.5000
11:28:59
LONX
14
4343.0000
11:28:59
LONX
250
4343.0000
11:28:59
LONX
61
4344.0000
11:31:45
LONX
145
4344.0000
11:31:45
LONX
191
4343.5000
11:32:30
LONX
200
4346.5000
11:34:44
LONX
171
4345.5000
11:35:02
LONX
145
4343.0000
11:36:25
LONX
145
4344.0000
11:37:14
LONX
157
4341.0000
11:37:43
LONX
130
4344.5000
11:40:17
LONX
250
4346.0000
11:40:46
LONX
154
4345.0000
11:41:56
LONX
171
4343.0000
11:43:24
LONX
160
4340.5000
11:44:34
LONX
190
4344.5000
11:49:11
LONX
232
4347.5000
11:51:02
LONX
160
4348.5000
11:51:38
LONX
126
4348.0000
11:51:57
LONX
29
4348.0000
11:51:57
LONX
260
4347.5000
11:51:57
LONX
179
4347.0000
11:53:30
LONX
90
4351.0000
11:55:22
LONX
115
4351.0000
11:55:23
LONX
145
4349.0000
11:55:58
LONX
144
4346.5000
11:56:50
LONX
141
4344.0000
11:59:01
LONX
2
4344.0000
11:59:04
LONX
100
4345.0000
11:59:14
LONX
205
4344.5000
11:59:16
LONX
162
4344.0000
11:59:54
LONX
179
4345.0000
12:02:23
LONX
160
4342.5000
12:03:09
LONX
64
4343.5000
12:03:59
LONX
95
4343.5000
12:03:59
LONX
168
4341.5000
12:04:54
LONX
156
4343.5000
12:05:59
LONX
4
4343.5000
12:05:59
LONX
185
4343.5000
12:07:49
LONX
114
4343.0000
12:08:19
LONX
185
4344.0000
12:09:09
LONX
42
4342.5000
12:10:37
LONX
76
4345.0000
12:12:05
LONX
118
4343.5000
12:12:21
LONX
170
4344.0000
12:12:46
LONX
122
4343.5000
12:12:52
LONX
29
4342.5000
12:13:39
LONX
68
4342.5000
12:13:39
LONX
63
4342.5000
12:13:39
LONX
24
4343.5000
12:15:19
LONX
150
4343.5000
12:15:25
LONX
142
4343.5000
12:15:55
LONX
10
4347.5000
12:17:37
LONX
164
4347.5000
12:17:37
LONX
106
4347.5000
12:17:37
LONX
215
4350.0000
12:19:36
LONX
250
4350.0000
12:21:26
LONX
5
4350.0000
12:21:26
LONX
149
4347.0000
12:22:35
LONX
154
4348.0000
12:23:28
LONX
112
4354.0000
12:26:23
LONX
112
4354.0000
12:26:23
LONX
29
4353.0000
12:26:38
LONX
83
4353.0000
12:26:38
LONX
58
4353.0000
12:26:38
LONX
150
4351.0000
12:27:52
LONX
63
4350.5000
12:29:41
LONX
133
4351.0000
12:30:15
LONX
155
4352.0000
12:31:35
LONX
144
4352.5000
12:31:50
LONX
25
4350.0000
12:33:04
LONX
145
4350.0000
12:33:04
LONX
180
4348.0000
12:34:41
LONX
89
4349.5000
12:35:36
LONX
165
4349.5000
12:37:00
LONX
25
4347.0000
12:38:11
LONX
129
4347.0000
12:38:11
LONX
71
4347.5000
12:39:43
LONX
20
4347.0000
12:39:46
LONX
14
4347.0000
12:39:53
LONX
156
4347.0000
12:39:55
LONX
57
4348.0000
12:43:59
LONX
178
4348.0000
12:43:59
LONX
121
4347.5000
12:44:00
LONX
69
4347.5000
12:44:00
LONX
164
4347.5000
12:44:59
LONX
150
4354.5000
12:46:11
LONX
151
4356.5000
12:47:43
LONX
94
4359.0000
12:50:24
LONX
126
4359.0000
12:50:24
LONX
193
4359.0000
12:50:24
LONX
150
4356.0000
12:51:31
LONX
160
4353.5000
12:52:46
LONX
103
4353.5000
12:53:24
LONX
14
4353.5000
12:53:24
LONX
29
4353.5000
12:53:24
LONX
156
4353.5000
12:54:36
LONX
160
4355.5000
12:56:56
LONX
172
4355.0000
12:57:36
LONX
153
4355.5000
12:57:36
LONX
230
4358.5000
13:00:29
LONX
150
4358.0000
13:01:25
LONX
12
4356.5000
13:01:59
LONX
145
4356.5000
13:01:59
LONX
250
4359.5000
13:04:48
LONX
200
4361.0000
13:06:47
LONX
180
4360.5000
13:06:49
LONX
148
4359.5000
13:07:46
LONX
10
4359.5000
13:07:46
LONX
167
4358.0000
13:08:57
LONX
192
4356.0000
13:11:01
LONX
100
4356.5000
13:11:58
LONX
150
4356.0000
13:12:28
LONX
155
4358.5000
13:14:13
LONX
152
4358.0000
13:14:17
LONX
27
4359.5000
13:15:55
LONX
150
4362.0000
13:17:55
LONX
250
4362.5000
13:18:01
LONX
12
4362.5000
13:18:39
LONX
8
4365.5000
13:18:58
LONX
119
4364.5000
13:19:21
LONX
26
4364.5000
13:19:21
LONX
26
4366.0000
13:20:06
LONX
163
4366.0000
13:20:06
LONX
151
4368.0000
13:21:10
LONX
158
4371.5000
13:22:45
LONX
157
4368.5000
13:23:32
LONX
159
4369.0000
13:23:32
LONX
183
4369.0000
13:26:11
LONX
158
4370.0000
13:26:59
LONX
34
4371.0000
13:28:00
LONX
150
4372.0000
13:28:09
LONX
12
4375.0000
13:29:46
LONX
225
4375.0000
13:29:46
LONX
144
4373.5000
13:30:00
LONX
91
4370.5000
13:30:26
LONX
71
4374.0000
13:31:23
LONX
79
4374.0000
13:31:23
LONX
68
4373.5000
13:32:21
LONX
117
4373.5000
13:32:21
LONX
156
4373.0000
13:32:23
LONX
149
4374.5000
13:33:26
LONX
66
4375.5000
13:34:32
LONX
100
4375.0000
13:34:42
LONX
165
4374.5000
13:35:09
LONX
69
4374.0000
13:36:06
LONX
145
4373.0000
13:36:06
LONX
35
4367.0000
13:36:58
LONX
106
4367.0000
13:36:58
LONX
67
4372.0000
13:38:14
LONX
185
4372.0000
13:38:38
LONX
158
4372.0000
13:39:24
LONX
15
4373.5000
13:40:19
LONX
240
4374.0000
13:40:45
LONX
180
4374.0000
13:40:45
LONX
156
4371.0000
13:42:44
LONX
165
4369.5000
13:43:59
LONX
151
4367.0000
13:44:33
LONX
59
4368.0000
13:45:53
LONX
114
4368.0000
13:45:53
LONX
145
4367.5000
13:46:36
LONX
149
4366.5000
13:47:43
LONX
149
4364.0000
13:48:27
LONX
146
4362.0000
13:49:24
LONX
146
4360.5000
13:50:15
LONX
140
4360.0000
13:51:11
LONX
4
4360.0000
13:51:11
LONX
146
4358.0000
13:52:03
LONX
155
4363.5000
13:53:02
LONX
151
4360.5000
13:53:48
LONX
150
4362.0000
13:54:46
LONX
188
4358.0000
13:55:57
LONX
173
4362.0000
13:57:13
LONX
143
4362.5000
13:57:59
LONX
144
4361.5000
13:58:42
LONX
100
4359.5000
14:00:10
LONX
45
4359.5000
14:00:10
LONX
147
4361.0000
14:00:26
LONX
170
4361.0000
14:01:07
LONX
15
4361.0000
14:01:07
LONX
158
4360.5000
14:02:08
LONX
145
4360.5000
14:02:44
LONX
100
4360.5000
14:04:02
LONX
80
4360.5000
14:04:02
LONX
158
4360.5000
14:04:59
LONX
51
4360.0000
14:05:59
LONX
30
4359.0000
14:06:03
LONX
115
4359.0000
14:06:03
LONX
18
4360.5000
14:07:27
LONX
147
4360.5000
14:07:36
LONX
125
4361.0000
14:07:56
LONX
250
4363.5000
14:10:09
LONX
220
4363.0000
14:10:33
LONX
190
4366.0000
14:11:56
LONX
69
4364.5000
14:12:43
LONX
157
4366.0000
14:13:23
LONX
210
4369.5000
14:13:56
LONX
195
4370.0000
14:16:08
LONX
233
4370.5000
14:16:30
LONX
158
4369.5000
14:17:27
LONX
147
4369.0000
14:18:10
LONX
166
4367.5000
14:19:47
LONX
147
4369.5000
14:19:57
LONX
200
4368.5000
14:21:26
LONX
250
4369.0000
14:23:10
LONX
215
4368.0000
14:23:11
LONX
149
4364.5000
14:24:56
LONX
161
4364.0000
14:24:56
LONX
100
4365.5000
14:25:54
LONX
148
4364.0000
14:26:30
LONX
136
4366.0000
14:28:09
LONX
26
4366.0000
14:28:09
LONX
165
4365.5000
14:28:09
LONX
151
4365.0000
14:29:29
LONX
26
4366.5000
14:30:00
LONX
159
4366.5000
14:30:00
LONX
263
4367.0000
14:30:10
LONX
185
4366.0000
14:30:12
LONX
119
4362.5000
14:30:24
LONX
225
4361.5000
14:30:56
LONX
145
4361.0000
14:30:56
LONX
180
4360.0000
14:31:11
LONX
147
4360.5000
14:31:35
LONX
122
4360.5000
14:31:49
LONX
2
4361.5000
14:31:53
LONX
185
4361.0000
14:32:02
LONX
4
4360.5000
14:32:02
LONX
166
4360.5000
14:32:02
LONX
178
4359.5000
14:32:45
LONX
9
4361.5000
14:32:57
LONX
13
4361.5000
14:32:57
LONX
36
4362.5000
14:33:19
LONX
114
4363.0000
14:33:24
LONX
142
4364.5000
14:33:32
LONX
220
4363.0000
14:33:36
LONX
59
4362.0000
14:34:13
LONX
131
4362.0000
14:34:13
LONX
149
4363.0000
14:34:41
LONX
172
4362.0000
14:34:56
LONX
146
4362.0000
14:35:16
LONX
124
4364.0000
14:36:07
LONX
183
4365.0000
14:36:12
LONX
150
4362.5000
14:36:28
LONX
4
4363.0000
14:37:04
LONX
2
4363.5000
14:37:13
LONX
447
4366.5000
14:38:10
LONX
44
4362.5000
14:38:28
LONX
100
4363.5000
14:38:53
LONX
205
4363.5000
14:39:07
LONX
1
4364.0000
14:39:51
LONX
18
4365.0000
14:39:54
LONX
87
4365.0000
14:39:54
LONX
192
4364.5000
14:40:05
LONX
182
4362.0000
14:40:28
LONX
9
4361.5000
14:41:15
LONX
109
4361.5000
14:41:39
LONX
15
4361.5000
14:41:39
LONX
37
4361.5000
14:41:40
LONX
170
4361.5000
14:41:40
LONX
214
4362.0000
14:42:27
LONX
180
4361.5000
14:43:05
LONX
38
4361.5000
14:43:15
LONX
5
4362.5000
14:44:17
LONX
45
4363.0000
14:44:21
LONX
158
4363.0000
14:44:21
LONX
99
4363.5000
14:44:30
LONX
159
4363.5000
14:44:51
LONX
71
4363.0000
14:45:09
LONX
76
4363.0000
14:45:09
LONX
137
4362.0000
14:45:38
LONX
23
4362.0000
14:45:38
LONX
188
4363.5000
14:46:15
LONX
97
4363.5000
14:46:49
LONX
160
4363.5000
14:47:12
LONX
150
4365.0000
14:47:33
LONX
100
4365.0000
14:48:12
LONX
35
4365.0000
14:48:12
LONX
162
4364.0000
14:48:32
LONX
67
4366.0000
14:49:13
LONX
82
4366.0000
14:49:13
LONX
182
4366.5000
14:49:55
LONX
18
4366.5000
14:49:55
LONX
2
4366.5000
14:49:55
LONX
151
4365.5000
14:50:41
LONX
194
4366.5000
14:51:04
LONX
4
4366.0000
14:51:43
LONX
149
4366.0000
14:51:43
LONX
4
4367.0000
14:52:20
LONX
150
4367.0000
14:52:51
LONX
151
4367.0000
14:53:01
LONX
161
4367.5000
14:53:35
LONX
147
4366.0000
14:54:01
LONX
150
4364.5000
14:55:17
LONX
174
4365.0000
14:55:17
LONX
161
4365.0000
14:55:49
LONX
23
4364.0000
14:56:25
LONX
131
4364.5000
14:56:25
LONX
40
4365.5000
14:57:15
LONX
130
4365.5000
14:57:15
LONX
139
4366.0000
14:57:58
LONX
200
4367.5000
14:59:00
LONX
59
4367.5000
14:59:00
LONX
100
4367.5000
14:59:25
LONX
40
4367.5000
14:59:44
LONX
223
4368.5000
14:59:55
LONX
179
4367.5000
15:00:20
LONX
7
4367.5000
15:00:20
LONX
213
4369.5000
15:01:12
LONX
192
4369.5000
15:01:18
LONX
250
4369.0000
15:02:03
LONX
149
4370.0000
15:02:29
LONX
189
4369.5000
15:03:05
LONX
2
4372.0000
15:04:03
LONX
170
4372.0000
15:04:10
LONX
100
4373.0000
15:04:21
LONX
69
4372.0000
15:04:31
LONX
12
4373.5000
15:04:44
LONX
233
4376.5000
15:05:22
LONX
100
4376.5000
15:05:22
LONX
244
4377.5000
15:06:07
LONX
148
4375.5000
15:06:33
LONX
161
4374.0000
15:07:09
LONX
173
4374.5000
15:07:43
LONX
149
4372.5000
15:08:08
LONX
196
4370.5000
15:08:59
LONX
177
4370.5000
15:09:36
LONX
154
4369.0000
15:10:06
LONX
52
4369.5000
15:10:42
LONX
117
4369.5000
15:10:42
LONX
210
4371.0000
15:11:26
LONX
58
4370.5000
15:12:27
LONX
90
4370.5000
15:12:27
LONX
60
4372.0000
15:13:18
LONX
26
4374.0000
15:13:39
LONX
185
4374.0000
15:13:40
LONX
182
4374.0000
15:13:42
LONX
163
4375.0000
15:14:48
LONX
185
4373.5000
15:14:50
LONX
172
4376.0000
15:15:42
LONX
13
4369.0000
15:16:21
LONX
1
4369.0000
15:16:21
LONX
174
4373.0000
15:17:06
LONX
46
4373.0000
15:17:06
LONX
142
4372.0000
15:17:12
LONX
38
4372.0000
15:17:12
LONX
195
4375.5000
15:18:14
LONX
186
4377.0000
15:18:59
LONX
34
4377.0000
15:18:59
LONX
137
4378.5000
15:19:49
LONX
178
4380.5000
15:21:05
LONX
17
4380.5000
15:21:09
LONX
172
4380.0000
15:21:10
LONX
143
4378.0000
15:21:18
LONX
154
4380.0000
15:22:01
LONX
96
4379.5000
15:23:16
LONX
142
4379.5000
15:23:27
LONX
104
4379.5000
15:23:27
LONX
87
4380.0000
15:23:58
LONX
66
4380.0000
15:23:58
LONX
172
4376.0000
15:24:40
LONX
163
4373.5000
15:25:07
LONX
162
4371.0000
15:25:45
LONX
80
4373.0000
15:26:33
LONX
75
4373.0000
15:26:33
LONX
190
4372.0000
15:27:50
LONX
19
4374.0000
15:29:02
LONX
297
4373.0000
15:29:06
LONX
1
4373.5000
15:29:25
LONX
100
4373.5000
15:29:25
LONX
49
4373.5000
15:29:25
LONX
165
4372.0000
15:30:03
LONX
245
4374.0000
15:30:45
LONX
150
4373.5000
15:30:58
LONX
176
4370.0000
15:31:34
LONX
84
4374.0000
15:32:10
LONX
56
4374.0000
15:32:10
LONX
150
4372.0000
15:32:51
LONX
155
4372.0000
15:33:28
LONX
14
4372.5000
15:34:03
LONX
205
4372.5000
15:34:21
LONX
3
4372.5000
15:34:21
LONX
80
4374.0000
15:34:59
LONX
75
4374.0000
15:34:59
LONX
151
4373.0000
15:35:17
LONX
122
4372.5000
15:36:08
LONX
76
4372.5000
15:36:08
LONX
161
4372.0000
15:36:41
LONX
152
4370.5000
15:37:04
LONX
156
4368.0000
15:37:35
LONX
5
4368.0000
15:37:35
LONX
167
4370.0000
15:38:24
LONX
2
4371.5000
15:39:18
LONX
69
4371.5000
15:39:18
LONX
95
4371.5000
15:39:18
LONX
103
4372.5000
15:39:43
LONX
131
4374.0000
15:39:59
LONX
22
4374.0000
15:39:59
LONX
152
4374.5000
15:40:27
LONX
15
4378.0000
15:41:15
LONX
100
4378.0000
15:41:15
LONX
70
4378.0000
15:41:15
LONX
90
4374.0000
15:41:49
LONX
32
4374.5000
15:42:09
LONX
130
4374.5000
15:42:09
LONX
180
4377.5000
15:42:49
LONX
39
4376.5000
15:43:12
LONX
113
4376.5000
15:43:12
LONX
152
4378.0000
15:43:52
LONX
69
4381.5000
15:44:39
LONX
173
4381.5000
15:44:50
LONX
180
4382.5000
15:45:21
LONX
100
4387.0000
15:46:00
LONX
57
4388.5000
15:46:20
LONX
100
4388.5000
15:46:35
LONX
44
4388.5000
15:46:35
LONX
98
4389.0000
15:47:07
LONX
158
4389.5000
15:47:25
LONX
185
4390.5000
15:48:26
LONX
152
4389.5000
15:48:43
LONX
52
4389.0000
15:49:06
LONX
115
4389.0000
15:49:07
LONX
155
4386.0000
15:49:37
LONX
158
4386.5000
15:50:13
LONX
197
4390.0000
15:50:58
LONX
155
4392.5000
15:51:26
LONX
154
4391.5000
15:52:07
LONX
164
4393.5000
15:52:29
LONX
19
4394.5000
15:53:10
LONX
47
4394.5000
15:53:10
LONX
100
4394.5000
15:53:10
LONX
250
4393.5000
15:54:00
LONX
179
4392.5000
15:54:35
LONX
166
4393.0000
15:55:20
LONX
51
4388.5000
15:55:29
LONX
37
4390.5000
15:56:08
LONX
133
4390.5000
15:56:08
LONX
72
4390.5000
15:56:08
LONX
100
4391.0000
15:57:02
LONX
185
4390.5000
15:57:04
LONX
76
4392.0000
15:57:37
LONX
100
4391.5000
15:57:50
LONX
22
4391.5000
15:57:50
LONX
26
4391.5000
15:57:50
LONX
220
4391.5000
15:58:22
LONX
241
4390.5000
15:59:11
LONX
153
4390.5000
15:59:35
LONX
8
4390.5000
15:59:35
LONX
167
4390.5000
16:00:10
LONX
160
4391.0000
16:00:27
LONX
2
4391.0000
16:00:27
LONX
157
4390.5000
16:00:50
LONX
88
4389.5000
16:01:02
LONX
154
4386.0000
16:01:24
LONX
176
4385.5000
16:01:46
LONX
118
4387.0000
16:02:17
LONX
41
4387.0000
16:02:17
LONX
143
4390.5000
16:02:42
LONX
165
4389.5000
16:03:04
LONX
29
4389.0000
16:03:34
LONX
134
4389.0000
16:03:34
LONX
167
4388.0000
16:04:03
LONX
136
4387.0000
16:04:14
LONX
34
4387.0000
16:04:14
LONX
68
4389.5000
16:04:49
LONX
87
4389.5000
16:04:49
LONX
69
4390.0000
16:05:19
LONX
206
4390.0000
16:05:19
LONX
164
4390.0000
16:05:53
LONX
73
4387.0000
16:06:16
LONX
153
4386.5000
16:06:20
LONX
3
4386.5000
16:06:20
LONX
180
4384.5000
16:06:57
LONX
100
4386.0000
16:07:25
LONX
175
4385.5000
16:07:45
LONX
63
4382.5000
16:08:02
LONX
100
4382.5000
16:08:02
LONX
155
4383.5000
16:08:35
LONX
7
4385.0000
16:09:03
LONX
168
4385.5000
16:09:11
LONX
100
4386.0000
16:09:44
LONX
39
4386.0000
16:09:44
LONX
166
4385.5000
16:09:53
LONX
147
4386.0000
16:10:16
LONX
7
4386.0000
16:10:16
LONX
3
4386.0000
16:10:42
LONX
76
4386.0000
16:10:42
LONX
22
4386.0000
16:11:21
LONX
148
4386.0000
16:11:21
LONX
127
4386.0000
16:11:41
LONX
42
4386.0000
16:11:41
LONX
145
4386.0000
16:11:45
LONX
104
4383.5000
16:12:18
LONX
65
4383.5000
16:12:18
LONX
160
4382.0000
16:12:25
LONX
50
4380.5000
16:13:02
LONX
124
4380.5000
16:13:02
LONX
169
4381.5000
16:13:52
LONX
230
4380.5000
16:13:54
LONX
26
4384.0000
16:14:28
LONX
134
4384.0000
16:14:28
LONX
7
4382.5000
16:14:45
LONX
13
4382.5000
16:14:45
LONX
150
4382.5000
16:14:45
LONX
57
4384.0000
16:15:20
LONX
150
4384.0000
16:15:20
LONX
28
4384.0000
16:15:45
LONX
57
4384.0000
16:15:45
LONX
38
4384.0000
16:15:45
LONX
46
4384.0000
16:15:45
LONX
193
4384.0000
16:16:08
LONX
175
4384.0000
16:16:19
LONX
170
4387.0000
16:17:00
LONX
188
4386.0000
16:17:11
LONX
130
4385.0000
16:17:46
LONX
33
4385.0000
16:17:46
LONX
7
4385.0000
16:17:46
LONX
155
4383.5000
16:17:48
LONX
206
4386.0000
16:18:27
LONX
176
4385.0000
16:18:54
LONX
100
4385.5000
16:18:54
LONX
70
4385.5000
16:18:54
LONX
21
4386.5000
16:19:34
LONX
35
4386.5000
16:19:34
LONX
100
4386.5000
16:19:34
LONX
155
4385.0000
16:19:52
LONX
76
4385.0000
16:20:20
LONX
170
4385.5000
16:20:41
LONX
242
4386.0000
16:21:06
LONX
65
4386.5000
16:21:28
LONX
100
4386.5000
16:21:28
LONX
132
4385.5000
16:21:56
LONX
94
4385.5000
16:21:56
LONX
2
4388.0000
16:22:19
LONX
19
4386.0000
16:22:33
LONX
96
4386.0000
16:22:33
LONX
2
4386.0000
16:22:33
LONX
38
4386.0000
16:22:33
LONX
10
4386.0000
16:22:33
LONX
170
4386.0000
16:22:45
LONX
142
4386.5000
16:23:05
LONX
22
4386.5000
16:23:05
LONX
146
4385.5000
16:23:27
LONX
18
4385.5000
16:23:27
LONX
170
4386.0000
16:23:52
LONX
172
4389.5000
16:24:12
LONX
157
4387.5000
16:24:27
LONX
37
4385.0000
16:24:57
LONX
132
4386.0000
16:25:11
LONX
38
4386.0000
16:25:11
LONX
19
4386.5000
16:25:14
LONX
142
4386.5000
16:25:14
LONX
170
4389.5000
16:25:38
LONX
75
4391.0000
16:25:53
LONX
100
4391.0000
16:25:53
LONX
74
4389.5000
16:26:12
LONX
71
4389.5000
16:26:23
LONX
100
4389.5000
16:26:23
LONX
114
4388.0000
16:26:34
LONX
166
4388.5000
16:26:59
LONX
171
4391.0000
16:27:28
LONX
199
4390.0000
16:27:30
LONX
163
4388.5000
16:27:49
LONX
94
4388.0000
16:28:17
LONX
197
4387.5000
16:28:21
LONX
163
4387.0000
16:28:36
LONX
175
4385.5000
16:28:55
LONX
12
4386.0000
16:29:17
LONX
172
4386.0000
16:29:21
LONX
160
4385.5000
16:29:35
LONX
169
4386.0000
16:29:45
LONX

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSDMGZNVGKGNZM