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

UnileverAnnouncement

21/07/2017 17:45

RNS Number : 8141L
Unilever PLC
21 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:
21-Jul-17

Number of ordinary shares purchased: 
117,262

Highest price paid per share:
GBp 4,428.0000

Lowest price paid per share:
GBp 4,373.0000

Volume weighted average price paid per share: 
GBp 4,395.0558

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 44,026,070 of its ordinary shares in treasury and has 1,266,130,291 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4395.7298
107,262

BATS
4387.8105
3,269

Chi-X
4387.8077
3,651

Turquoise 
4387.8666
3,080

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
49
4381.5000
08:00:28
LONX
89
4382.0000
08:00:28
LONX
205
4382.0000
08:01:02
LONX
160
4381.5000
08:01:09
LONX
170
4381.0000
08:01:38
LONX
175
4382.5000
08:02:17
LONX
185
4388.0000
08:02:52
LONX
190
4390.0000
08:03:47
LONX
243
4403.5000
08:05:02
LONX
200
4407.0000
08:05:49
LONX
182
4413.0000
08:06:04
LONX
278
4415.5000
08:06:46
LONX
235
4419.0000
08:07:36
LONX
177
4417.0000
08:08:09
LONX
185
4415.0000
08:08:41
LONX
56
4421.5000
08:09:48
LONX
4
4421.5000
08:09:48
LONX
250
4421.0000
08:09:48
LONX
200
4421.0000
08:09:48
LONX
200
4419.0000
08:10:53
LONX
171
4419.0000
08:11:33
LONX
57
4422.5000
08:11:54
LONX
101
4422.5000
08:11:54
LONX
157
4425.0000
08:12:26
LONX
185
4426.5000
08:13:25
LONX
12
4428.0000
08:13:45
LONX
155
4428.0000
08:13:47
LONX
175
4425.5000
08:14:28
LONX
205
4425.0000
08:15:31
LONX
175
4425.5000
08:15:43
LONX
173
4424.0000
08:16:35
LONX
129
4421.0000
08:17:01
LONX
57
4421.0000
08:17:01
LONX
170
4425.0000
08:18:00
LONX
72
4424.5000
08:18:26
LONX
114
4424.5000
08:18:26
LONX
196
4421.0000
08:19:48
LONX
34
4421.0000
08:19:48
LONX
152
4420.0000
08:19:50
LONX
40
4420.0000
08:19:50
LONX
100
4416.0000
08:20:40
LONX
173
4415.5000
08:20:58
LONX
170
4413.0000
08:22:32
LONX
226
4412.5000
08:22:36
LONX
100
4414.0000
08:23:46
LONX
212
4413.0000
08:24:20
LONX
47
4413.0000
08:24:20
LONX
19
4415.5000
08:25:51
LONX
106
4415.5000
08:25:51
LONX
55
4415.5000
08:25:59
LONX
160
4415.0000
08:25:59
LONX
213
4419.0000
08:27:12
LONX
227
4419.5000
08:27:12
LONX
215
4421.5000
08:28:26
LONX
25
4420.5000
08:29:24
LONX
70
4420.5000
08:29:24
LONX
112
4420.5000
08:29:24
LONX
13
4420.5000
08:29:59
LONX
36
4420.5000
08:29:59
LONX
156
4421.0000
08:30:03
LONX
242
4419.0000
08:31:13
LONX
162
4419.0000
08:31:34
LONX
158
4411.5000
08:32:25
LONX
178
4407.5000
08:33:13
LONX
159
4405.0000
08:33:58
LONX
193
4405.0000
08:34:49
LONX
194
4405.5000
08:35:44
LONX
214
4407.0000
08:37:36
LONX
198
4406.0000
08:37:51
LONX
170
4405.5000
08:39:24
LONX
97
4405.5000
08:39:30
LONX
86
4405.5000
08:39:30
LONX
10
4405.5000
08:41:02
LONX
205
4405.5000
08:41:02
LONX
160
4405.0000
08:41:04
LONX
160
4404.5000
08:42:36
LONX
126
4406.0000
08:43:15
LONX
66
4407.0000
08:43:46
LONX
128
4407.0000
08:43:46
LONX
166
4402.5000
08:44:45
LONX
151
4400.5000
08:45:24
LONX
167
4398.0000
08:46:05
LONX
15
4400.0000
08:48:54
LONX
200
4400.0000
08:48:54
LONX
172
4399.5000
08:48:54
LONX
88
4399.5000
08:48:54
LONX
149
4396.5000
08:49:27
LONX
152
4397.5000
08:51:16
LONX
200
4397.0000
08:51:24
LONX
100
4398.0000
08:52:44
LONX
192
4399.5000
08:53:30
LONX
210
4398.5000
08:54:21
LONX
160
4396.5000
08:54:58
LONX
245
4401.5000
08:57:41
LONX
230
4401.0000
08:57:41
LONX
201
4405.5000
08:58:25
LONX
190
4404.0000
08:59:39
LONX
14
4403.0000
09:00:39
LONX
181
4403.0000
09:00:42
LONX
170
4403.5000
09:01:11
LONX
157
4404.5000
09:01:40
LONX
118
4405.0000
09:02:30
LONX
37
4405.0000
09:02:30
LONX
156
4404.0000
09:03:39
LONX
155
4402.5000
09:04:05
LONX
100
4401.5000
09:04:45
LONX
39
4401.5000
09:05:07
LONX
175
4402.0000
09:05:34
LONX
165
4402.0000
09:06:05
LONX
155
4404.5000
09:07:14
LONX
180
4404.0000
09:07:23
LONX
166
4405.0000
09:08:14
LONX
149
4403.5000
09:09:31
LONX
100
4403.5000
09:09:31
LONX
166
4403.0000
09:10:11
LONX
100
4405.0000
09:11:04
LONX
160
4405.0000
09:11:25
LONX
171
4405.0000
09:12:26
LONX
49
4407.5000
09:15:08
LONX
185
4407.5000
09:15:08
LONX
300
4407.0000
09:15:09
LONX
100
4406.5000
09:16:37
LONX
250
4406.5000
09:16:37
LONX
37
4405.5000
09:17:23
LONX
240
4406.5000
09:18:41
LONX
170
4406.0000
09:18:41
LONX
162
4405.5000
09:20:24
LONX
227
4405.5000
09:20:49
LONX
176
4404.0000
09:21:48
LONX
176
4404.5000
09:22:51
LONX
163
4404.0000
09:23:16
LONX
165
4404.0000
09:24:50
LONX
134
4405.5000
09:25:15
LONX
43
4405.5000
09:25:15
LONX
171
4405.0000
09:25:50
LONX
148
4406.0000
09:27:24
LONX
212
4409.0000
09:27:47
LONX
215
4410.5000
09:29:58
LONX
170
4411.0000
09:30:04
LONX
5
4411.0000
09:30:04
LONX
47
4411.5000
09:32:16
LONX
233
4411.5000
09:32:16
LONX
102
4411.5000
09:32:16
LONX
76
4411.5000
09:32:16
LONX
28
4412.5000
09:33:47
LONX
170
4412.5000
09:33:47
LONX
179
4412.5000
09:34:15
LONX
360
4411.0000
09:37:02
LONX
250
4411.0000
09:37:02
LONX
207
4411.0000
09:38:01
LONX
30
4411.5000
09:39:02
LONX
135
4411.5000
09:39:02
LONX
71
4409.5000
09:40:29
LONX
220
4409.5000
09:40:29
LONX
198
4412.0000
09:42:30
LONX
165
4411.0000
09:42:40
LONX
5
4411.0000
09:42:40
LONX
132
4410.5000
09:43:30
LONX
61
4410.5000
09:43:30
LONX
8
4410.0000
09:45:16
LONX
194
4410.5000
09:45:37
LONX
184
4410.5000
09:46:16
LONX
180
4410.0000
09:46:57
LONX
171
4409.5000
09:48:05
LONX
210
4411.5000
09:49:01
LONX
94
4411.5000
09:49:01
LONX
170
4411.5000
09:49:01
LONX
181
4411.5000
09:51:24
LONX
210
4411.5000
09:52:42
LONX
194
4414.0000
09:53:50
LONX
228
4415.5000
09:55:18
LONX
210
4415.0000
09:56:44
LONX
195
4417.5000
09:57:31
LONX
167
4419.0000
09:58:41
LONX
185
4419.5000
10:00:00
LONX
183
4420.0000
10:01:01
LONX
183
4419.0000
10:02:03
LONX
184
4419.5000
10:03:00
LONX
188
4418.0000
10:03:51
LONX
73
4419.5000
10:05:04
LONX
100
4419.5000
10:05:04
LONX
175
4417.5000
10:05:57
LONX
173
4417.5000
10:06:54
LONX
194
4417.5000
10:08:16
LONX
196
4420.5000
10:09:31
LONX
67
4419.5000
10:15:23
LONX
175
4420.5000
10:15:23
LONX
60
4420.5000
10:15:23
LONX
210
4420.5000
10:15:28
LONX
250
4420.5000
10:15:28
LONX
215
4420.0000
10:15:29
LONX
112
4416.0000
10:16:38
LONX
58
4416.0000
10:16:38
LONX
187
4415.0000
10:17:48
LONX
153
4414.0000
10:18:54
LONX
31
4414.0000
10:18:54
LONX
90
4411.0000
10:19:56
LONX
90
4411.0000
10:19:56
LONX
207
4407.0000
10:21:54
LONX
132
4407.0000
10:21:54
LONX
87
4406.5000
10:22:51
LONX
86
4406.5000
10:22:51
LONX
175
4404.0000
10:23:48
LONX
96
4403.5000
10:25:14
LONX
24
4404.5000
10:25:34
LONX
152
4404.5000
10:25:34
LONX
174
4408.0000
10:26:38
LONX
52
4408.5000
10:27:50
LONX
13
4411.0000
10:28:45
LONX
250
4411.0000
10:28:45
LONX
180
4409.5000
10:29:49
LONX
100
4408.0000
10:30:45
LONX
80
4408.0000
10:30:45
LONX
98
4409.0000
10:32:16
LONX
33
4409.0000
10:32:16
LONX
66
4409.0000
10:32:16
LONX
201
4408.0000
10:33:16
LONX
19
4408.0000
10:33:16
LONX
75
4407.0000
10:34:47
LONX
163
4407.0000
10:34:47
LONX
185
4406.5000
10:35:51
LONX
174
4403.0000
10:37:04
LONX
179
4401.5000
10:38:29
LONX
174
4401.0000
10:38:29
LONX
173
4404.5000
10:40:40
LONX
134
4405.0000
10:41:46
LONX
41
4405.0000
10:41:46
LONX
250
4405.5000
10:43:39
LONX
178
4405.0000
10:44:39
LONX
212
4404.0000
10:46:15
LONX
172
4402.5000
10:47:13
LONX
185
4401.5000
10:48:56
LONX
89
4400.0000
10:49:27
LONX
46
4400.0000
10:49:27
LONX
31
4400.0000
10:49:27
LONX
20
4400.0000
10:50:21
LONX
34
4400.0000
10:50:21
LONX
173
4397.0000
10:50:44
LONX
193
4394.0000
10:51:41
LONX
149
4390.0000
10:52:51
BTSC
117
4390.0000
10:52:51
CHIX
136
4390.0000
10:52:51
TURX
49
4390.0000
10:52:56
CHIX
100
4390.0000
10:52:59
LONX
223
4391.5000
10:53:59
LONX
128
4390.5000
10:55:14
LONX
52
4390.5000
10:55:14
LONX
175
4390.0000
10:55:29
CHIX
158
4390.0000
10:55:29
BTSC
144
4390.0000
10:55:59
TURX
180
4391.0000
10:56:34
LONX
182
4393.0000
10:57:20
LONX
100
4394.5000
10:58:41
LONX
196
4393.0000
10:59:34
LONX
100
4394.0000
11:00:32
LONX
2
4394.0000
11:00:32
LONX
102
4394.0000
11:01:04
LONX
187
4393.0000
11:01:31
LONX
61
4391.5000
11:02:54
LONX
13
4391.5000
11:03:18
LONX
71
4391.5000
11:03:18
LONX
199
4393.0000
11:03:45
LONX
200
4392.5000
11:05:24
LONX
241
4393.5000
11:06:51
LONX
186
4390.0000
11:07:58
LONX
122
4390.0000
11:07:58
CHIX
99
4390.0000
11:07:58
TURX
109
4390.0000
11:07:58
BTSC
235
4392.0000
11:09:58
LONX
100
4391.5000
11:11:14
LONX
112
4391.5000
11:11:14
LONX
188
4390.0000
11:11:25
BTSC
210
4390.0000
11:11:25
CHIX
172
4390.0000
11:11:25
TURX
255
4393.0000
11:14:13
LONX
105
4394.5000
11:14:36
LONX
100
4394.5000
11:14:36
LONX
120
4391.5000
11:15:46
LONX
73
4391.5000
11:15:46
LONX
5
4390.0000
11:16:19
TURX
168
4390.0000
11:16:19
CHIX
100
4390.0000
11:16:19
TURX
151
4390.0000
11:16:19
BTSC
33
4390.0000
11:16:19
TURX
151
4390.0000
11:17:16
LONX
207
4392.0000
11:18:34
LONX
230
4395.0000
11:20:11
LONX
173
4395.5000
11:21:29
LONX
146
4396.5000
11:22:42
LONX
52
4396.5000
11:22:42
LONX
183
4394.5000
11:24:10
LONX
8
4390.0000
11:24:52
CHIX
196
4390.0000
11:24:52
BTSC
211
4390.0000
11:24:52
CHIX
179
4390.0000
11:24:52
TURX
123
4389.5000
11:24:52
CHIX
126
4389.5000
11:24:52
BTSC
115
4389.5000
11:24:52
TURX
18
4389.5000
11:24:52
CHIX
159
4389.5000
11:24:52
TURX
194
4389.5000
11:24:52
CHIX
174
4389.5000
11:24:52
BTSC
100
4389.5000
11:24:52
TURX
207
4390.5000
11:25:42
LONX
182
4390.5000
11:27:09
LONX
184
4393.5000
11:28:34
LONX
185
4393.5000
11:30:33
LONX
83
4394.0000
11:30:59
LONX
173
4392.5000
11:31:32
LONX
45
4391.5000
11:32:48
LONX
36
4391.5000
11:32:48
LONX
205
4391.0000
11:33:20
LONX
250
4393.0000
11:35:11
LONX
17
4390.5000
11:36:11
LONX
174
4390.5000
11:36:11
LONX
24
4390.0000
11:36:32
BTSC
152
4390.0000
11:36:32
CHIX
111
4390.0000
11:36:32
BTSC
123
4390.0000
11:36:32
TURX
142
4388.5000
11:36:58
BTSC
173
4388.5000
11:36:58
TURX
211
4388.5000
11:36:58
CHIX
6
4388.5000
11:36:58
BTSC
42
4388.5000
11:36:58
BTSC
223
4390.0000
11:38:20
LONX
144
4389.0000
11:38:48
TURX
176
4389.0000
11:38:48
CHIX
158
4389.0000
11:38:48
BTSC
112
4388.0000
11:38:51
LONX
59
4388.0000
11:38:51
LONX
174
4388.5000
11:40:52
LONX
147
4387.5000
11:41:05
TURX
161
4387.5000
11:41:05
BTSC
180
4387.5000
11:41:05
CHIX
74
4388.0000
11:41:35
LONX
100
4388.0000
11:41:35
LONX
102
4388.0000
11:43:01
LONX
91
4388.0000
11:43:01
LONX
172
4386.5000
11:43:56
CHIX
154
4386.5000
11:43:56
BTSC
140
4386.5000
11:43:56
TURX
176
4385.5000
11:44:16
LONX
237
4391.0000
11:46:17
LONX
175
4391.0000
11:48:47
LONX
214
4391.5000
11:49:16
LONX
217
4393.0000
11:50:51
LONX
176
4392.0000
11:52:18
LONX
37
4394.0000
11:54:41
LONX
213
4395.0000
11:55:26
LONX
138
4394.0000
11:55:27
LONX
39
4394.5000
11:56:35
LONX
89
4394.5000
11:56:35
LONX
183
4394.5000
11:59:01
LONX
243
4394.0000
11:59:47
LONX
255
4393.5000
11:59:49
LONX
178
4394.0000
12:02:23
LONX
185
4394.5000
12:03:06
LONX
177
4394.5000
12:04:02
LONX
187
4395.0000
12:05:11
LONX
182
4391.0000
12:06:06
LONX
105
4391.5000
12:08:25
LONX
101
4391.5000
12:08:25
LONX
182
4392.0000
12:09:01
LONX
30
4394.0000
12:11:19
LONX
70
4394.0000
12:11:19
LONX
250
4394.0000
12:11:19
LONX
175
4393.5000
12:12:34
LONX
139
4393.5000
12:14:27
LONX
36
4393.5000
12:14:27
LONX
20
4394.0000
12:16:37
LONX
18
4394.0000
12:16:47
LONX
186
4394.0000
12:16:47
LONX
77
4394.0000
12:16:47
LONX
170
4396.0000
12:19:21
LONX
250
4396.0000
12:19:21
LONX
65
4396.0000
12:19:21
LONX
66
4395.0000
12:20:56
LONX
198
4395.5000
12:21:30
LONX
102
4395.5000
12:23:00
LONX
170
4395.0000
12:23:19
LONX
217
4394.5000
12:25:05
LONX
7
4394.5000
12:26:27
LONX
11
4394.5000
12:26:27
LONX
65
4394.5000
12:26:27
LONX
102
4394.5000
12:26:27
LONX
81
4395.5000
12:28:00
LONX
105
4395.5000
12:28:00
LONX
251
4397.0000
12:30:14
LONX
89
4397.0000
12:32:08
LONX
157
4397.0000
12:32:08
LONX
100
4396.5000
12:34:16
LONX
187
4396.0000
12:35:00
LONX
149
4394.5000
12:36:36
LONX
36
4394.5000
12:36:36
LONX
113
4394.5000
12:38:24
LONX
174
4394.5000
12:38:24
LONX
194
4394.5000
12:40:10
LONX
194
4396.0000
12:41:47
LONX
181
4398.0000
12:43:28
LONX
183
4398.5000
12:44:55
LONX
128
4398.5000
12:47:35
LONX
188
4398.5000
12:47:35
LONX
102
4398.0000
12:48:58
LONX
130
4398.0000
12:48:58
LONX
3
4398.0000
12:48:58
LONX
74
4399.0000
12:50:28
LONX
111
4399.0000
12:50:28
LONX
174
4400.0000
12:52:15
LONX
113
4400.0000
12:52:15
LONX
179
4398.0000
12:53:19
LONX
166
4398.0000
12:54:57
LONX
34
4398.0000
12:54:57
LONX
202
4397.5000
12:56:38
LONX
178
4400.5000
12:57:55
LONX
116
4400.5000
12:59:24
LONX
68
4400.5000
12:59:24
LONX
100
4402.0000
13:02:05
LONX
188
4402.0000
13:02:05
LONX
102
4402.5000
13:02:53
LONX
113
4402.5000
13:02:53
LONX
185
4403.0000
13:04:22
LONX
72
4403.5000
13:05:38
LONX
102
4403.5000
13:05:38
LONX
2
4403.5000
13:05:38
LONX
182
4405.5000
13:07:50
LONX
168
4405.0000
13:07:53
LONX
243
4406.5000
13:09:55
LONX
200
4406.5000
13:11:29
LONX
33
4406.5000
13:11:29
LONX
6
4408.5000
13:13:00
LONX
192
4408.5000
13:13:00
LONX
193
4409.5000
13:16:20
LONX
100
4408.5000
13:16:30
LONX
120
4408.5000
13:16:32
LONX
195
4408.5000
13:16:32
LONX
210
4408.0000
13:19:01
LONX
45
4407.5000
13:21:28
LONX
126
4407.5000
13:21:28
LONX
250
4408.0000
13:21:28
LONX
90
4408.0000
13:21:28
LONX
184
4408.5000
13:24:15
LONX
55
4409.5000
13:25:43
LONX
189
4409.5000
13:25:50
LONX
250
4411.5000
13:29:00
LONX
150
4411.5000
13:29:00
LONX
175
4411.5000
13:29:30
LONX
175
4410.5000
13:30:17
LONX
182
4408.5000
13:30:52
LONX
169
4407.0000
13:31:26
LONX
174
4405.5000
13:32:20
LONX
185
4403.0000
13:33:26
LONX
117
4401.5000
13:34:51
LONX
67
4401.5000
13:34:51
LONX
100
4401.0000
13:35:40
LONX
84
4401.0000
13:35:40
LONX
20
4397.0000
13:36:30
LONX
143
4396.5000
13:36:30
LONX
34
4396.5000
13:36:30
LONX
170
4398.5000
13:37:33
LONX
215
4399.5000
13:40:00
LONX
100
4399.0000
13:40:15
LONX
90
4399.0000
13:40:32
LONX
180
4398.5000
13:40:49
LONX
174
4396.0000
13:42:23
LONX
100
4393.0000
13:42:59
LONX
102
4394.0000
13:43:37
LONX
66
4394.0000
13:43:37
LONX
76
4396.0000
13:46:27
LONX
250
4396.0000
13:46:27
LONX
245
4395.5000
13:46:41
LONX
238
4391.0000
13:48:34
LONX
33
4391.5000
13:49:43
LONX
148
4391.5000
13:49:43
LONX
186
4392.0000
13:50:39
LONX
120
4391.0000
13:51:35
LONX
48
4391.0000
13:51:35
LONX
168
4393.0000
13:53:36
LONX
181
4393.0000
13:54:01
LONX
214
4393.5000
13:55:11
LONX
76
4393.5000
13:56:17
LONX
100
4393.5000
13:56:17
LONX
241
4392.0000
13:57:55
LONX
173
4393.0000
14:00:00
LONX
180
4392.0000
14:00:04
LONX
176
4393.0000
14:00:43
LONX
170
4393.0000
14:01:37
LONX
66
4393.0000
14:02:34
LONX
102
4393.0000
14:02:34
LONX
198
4390.0000
14:03:08
BTSC
144
4390.0000
14:03:08
CHIX
144
4390.0000
14:03:08
TURX
77
4390.0000
14:03:08
CHIX
36
4390.0000
14:03:08
TURX
120
4388.5000
14:03:15
BTSC
56
4388.5000
14:03:15
TURX
27
4388.5000
14:03:15
BTSC
97
4388.5000
14:03:15
CHIX
3
4388.5000
14:03:15
BTSC
80
4388.5000
14:03:15
TURX
70
4388.5000
14:03:15
CHIX
130
4387.0000
14:03:16
CHIX
115
4387.0000
14:03:16
BTSC
68
4387.0000
14:03:16
TURX
37
4387.0000
14:03:16
TURX
171
4386.5000
14:03:20
LONX
171
4385.5000
14:03:34
BTSC
156
4385.5000
14:03:34
TURX
192
4385.5000
14:03:34
CHIX
98
4384.0000
14:03:46
TURX
120
4384.0000
14:03:48
CHIX
107
4384.0000
14:03:48
BTSC
150
4382.5000
14:04:01
BTSC
167
4382.5000
14:04:01
CHIX
136
4382.5000
14:04:01
TURX
202
4381.0000
14:04:13
BTSC
184
4381.0000
14:04:13
TURX
226
4381.0000
14:04:13
CHIX
73
4383.5000
14:06:14
LONX
131
4383.5000
14:06:14
LONX
27
4383.5000
14:06:14
LONX
46
4384.5000
14:06:20
LONX
56
4387.0000
14:06:59
LONX
182
4387.0000
14:06:59
LONX
58
4385.5000
14:07:24
LONX
88
4385.5000
14:07:24
LONX
42
4385.5000
14:07:24
LONX
116
4384.5000
14:08:21
TURX
18
4384.5000
14:08:21
CHIX
124
4384.5000
14:08:21
CHIX
35
4384.5000
14:08:21
BTSC
92
4384.5000
14:08:21
BTSC
200
4385.0000
14:09:02
LONX
179
4384.0000
14:10:08
LONX
184
4384.0000
14:11:00
LONX
23
4382.0000
14:12:31
LONX
149
4382.0000
14:12:31
LONX
110
4381.5000
14:13:04
LONX
184
4381.0000
14:13:53
LONX
184
4379.5000
14:14:45
LONX
27
4378.5000
14:15:51
LONX
180
4378.5000
14:15:51
LONX
190
4378.0000
14:16:45
LONX
250
4378.5000
14:18:40
LONX
3
4381.0000
14:19:42
LONX
100
4381.0000
14:19:42
LONX
141
4382.0000
14:20:42
LONX
54
4382.0000
14:20:42
LONX
200
4382.0000
14:21:11
LONX
16
4382.0000
14:21:11
LONX
250
4384.5000
14:23:13
LONX
175
4383.0000
14:23:20
LONX
103
4384.0000
14:24:27
LONX
125
4384.5000
14:25:19
LONX
100
4384.5000
14:25:37
LONX
204
4385.5000
14:26:16
LONX
46
4383.5000
14:26:59
LONX
122
4383.5000
14:26:59
LONX
235
4387.0000
14:29:06
LONX
200
4387.0000
14:29:06
LONX
184
4390.5000
14:30:03
LONX
103
4390.0000
14:30:12
LONX
53
4390.0000
14:30:12
LONX
280
4389.5000
14:30:12
LONX
176
4387.5000
14:30:43
LONX
127
4387.0000
14:30:43
LONX
58
4387.0000
14:30:43
LONX
220
4388.0000
14:31:33
LONX
245
4391.5000
14:32:05
LONX
180
4391.5000
14:32:06
LONX
205
4391.0000
14:32:12
LONX
192
4389.5000
14:32:34
LONX
15
4389.5000
14:32:34
LONX
178
4391.5000
14:33:05
LONX
193
4390.0000
14:33:31
LONX
190
4392.5000
14:34:09
LONX
250
4393.0000
14:34:42
LONX
34
4393.0000
14:34:42
LONX
195
4391.5000
14:35:01
LONX
182
4387.0000
14:35:26
LONX
170
4390.5000
14:36:07
LONX
70
4387.0000
14:36:50
LONX
250
4387.0000
14:36:50
LONX
205
4390.5000
14:37:26
LONX
178
4390.5000
14:37:54
LONX
42
4398.5000
14:38:42
LONX
130
4400.5000
14:38:51
LONX
175
4398.5000
14:38:57
LONX
182
4396.0000
14:39:44
LONX
190
4398.0000
14:40:56
LONX
255
4398.5000
14:41:04
LONX
180
4395.0000
14:41:44
LONX
63
4395.0000
14:41:44
LONX
186
4394.0000
14:42:32
LONX
193
4394.5000
14:43:02
LONX
35
4398.5000
14:44:12
LONX
185
4398.5000
14:44:22
LONX
178
4398.0000
14:44:39
LONX
176
4399.0000
14:45:22
LONX
230
4400.0000
14:45:47
LONX
174
4395.5000
14:46:32
LONX
71
4396.0000
14:47:11
LONX
181
4396.0000
14:47:24
LONX
179
4392.0000
14:47:53
LONX
72
4392.0000
14:48:41
LONX
119
4392.0000
14:48:41
LONX
39
4390.5000
14:50:02
LONX
76
4390.5000
14:50:02
LONX
100
4390.5000
14:50:02
LONX
184
4389.5000
14:50:13
LONX
57
4390.5000
14:50:55
LONX
186
4390.5000
14:50:55
LONX
44
4384.5000
14:51:19
LONX
125
4384.5000
14:51:19
LONX
173
4382.5000
14:52:05
LONX
171
4386.0000
14:52:39
LONX
250
4388.0000
14:53:58
LONX
190
4387.5000
14:54:32
LONX
172
4387.5000
14:55:11
LONX
184
4385.0000
14:55:48
LONX
267
4388.0000
14:57:52
LONX
120
4388.5000
14:57:57
LONX
32
4388.5000
14:57:57
LONX
44
4387.5000
14:58:26
LONX
127
4387.5000
14:58:26
LONX
173
4384.0000
14:58:58
LONX
175
4382.0000
14:59:24
LONX
177
4384.0000
15:00:03
LONX
71
4384.0000
15:00:33
LONX
164
4384.0000
15:00:33
LONX
176
4382.0000
15:00:43
LONX
174
4379.5000
15:01:17
LONX
170
4378.5000
15:01:49
LONX
196
4381.0000
15:02:37
LONX
171
4381.5000
15:03:16
LONX
170
4384.0000
15:03:42
LONX
187
4385.0000
15:04:48
LONX
202
4383.5000
15:04:53
LONX
59
4385.0000
15:05:34
LONX
186
4384.5000
15:05:40
LONX
135
4385.5000
15:06:28
LONX
32
4385.5000
15:06:28
LONX
47
4385.5000
15:06:28
LONX
103
4386.0000
15:07:03
LONX
58
4386.0000
15:07:03
LONX
15
4386.0000
15:07:03
LONX
132
4388.5000
15:07:35
LONX
38
4388.5000
15:07:35
LONX
173
4386.5000
15:08:18
LONX
176
4389.0000
15:09:00
LONX
54
4389.5000
15:09:36
LONX
171
4389.5000
15:09:37
LONX
172
4390.5000
15:10:06
LONX
122
4394.5000
15:11:16
LONX
148
4394.5000
15:11:21
LONX
237
4396.0000
15:11:55
LONX
88
4396.5000
15:12:59
LONX
138
4396.5000
15:12:59
LONX
173
4395.5000
15:13:24
LONX
49
4396.0000
15:14:22
LONX
103
4396.0000
15:14:22
LONX
180
4397.0000
15:14:45
LONX
54
4398.0000
15:15:36
LONX
100
4398.0000
15:15:36
LONX
105
4397.0000
15:16:06
LONX
180
4396.5000
15:16:37
LONX
115
4396.0000
15:17:52
LONX
105
4397.5000
15:18:04
LONX
46
4397.0000
15:18:10
LONX
128
4397.0000
15:18:10
LONX
171
4396.5000
15:18:43
LONX
178
4394.0000
15:19:29
LONX
177
4395.0000
15:20:07
LONX
188
4394.0000
15:21:06
LONX
103
4394.0000
15:21:41
LONX
188
4394.5000
15:22:17
LONX
249
4396.0000
15:22:59
LONX
185
4395.5000
15:23:48
LONX
72
4395.5000
15:24:32
LONX
103
4395.5000
15:24:32
LONX
6
4395.5000
15:24:32
LONX
178
4393.5000
15:25:02
LONX
195
4392.0000
15:26:10
LONX
182
4392.0000
15:26:40
LONX
130
4391.5000
15:27:39
LONX
106
4393.0000
15:28:10
LONX
72
4393.0000
15:28:10
LONX
73
4392.0000
15:28:56
LONX
113
4392.0000
15:28:56
LONX
113
4391.5000
15:29:47
LONX
79
4391.5000
15:29:47
LONX
190
4391.5000
15:30:16
LONX
187
4390.0000
15:30:51
LONX
100
4388.5000
15:31:40
LONX
76
4388.5000
15:31:40
LONX
245
4390.0000
15:32:30
LONX
175
4389.0000
15:32:58
LONX
26
4389.5000
15:33:51
LONX
106
4389.5000
15:33:51
LONX
72
4389.5000
15:33:51
LONX
180
4387.5000
15:34:29
LONX
103
4386.0000
15:35:16
LONX
11
4386.0000
15:35:16
LONX
76
4386.0000
15:35:16
LONX
103
4386.5000
15:35:55
LONX
175
4385.0000
15:36:25
LONX
39
4383.5000
15:36:47
LONX
134
4383.5000
15:36:47
LONX
181
4384.5000
15:37:27
LONX
183
4382.0000
15:38:00
LONX
44
4381.5000
15:39:04
LONX
50
4383.5000
15:39:49
LONX
188
4383.5000
15:39:49
LONX
103
4383.5000
15:39:49
LONX
189
4384.5000
15:40:24
LONX
76
4383.5000
15:40:55
LONX
100
4383.5000
15:40:55
LONX
250
4383.0000
15:42:02
LONX
175
4382.0000
15:42:29
LONX
179
4381.0000
15:43:06
LONX
125
4380.0000
15:43:55
LONX
305
4382.0000
15:44:39
LONX
172
4381.0000
15:45:07
LONX
193
4381.0000
15:46:08
LONX
210
4379.5000
15:47:30
LONX
78
4379.5000
15:47:44
LONX
111
4379.5000
15:47:44
LONX
88
4378.5000
15:47:50
LONX
155
4377.5000
15:48:16
LONX
190
4378.5000
15:49:01
LONX
103
4378.5000
15:49:35
LONX
71
4378.5000
15:49:35
LONX
190
4378.0000
15:50:07
LONX
106
4377.0000
15:50:47
LONX
71
4377.0000
15:50:47
LONX
50
4379.0000
15:51:59
LONX
4
4379.0000
15:51:59
LONX
161
4379.0000
15:51:59
LONX
71
4380.0000
15:52:32
LONX
250
4380.0000
15:52:32
LONX
110
4381.0000
15:54:58
LONX
125
4381.0000
15:54:58
LONX
340
4380.5000
15:55:01
LONX
182
4380.0000
15:55:05
LONX
100
4378.0000
15:55:43
LONX
73
4378.0000
15:55:43
LONX
35
4374.0000
15:56:25
LONX
112
4374.0000
15:56:25
LONX
39
4374.0000
15:56:25
LONX
96
4375.5000
15:57:06
LONX
94
4375.5000
15:57:06
LONX
190
4376.0000
15:57:38
LONX
71
4374.5000
15:58:12
LONX
178
4374.5000
15:58:12
LONX
250
4375.0000
15:59:16
LONX
37
4374.5000
15:59:22
LONX
18
4374.5000
15:59:22
LONX
140
4374.5000
15:59:23
LONX
103
4374.0000
15:59:49
LONX
102
4374.0000
15:59:49
LONX
127
4373.0000
15:59:58
LONX
63
4373.0000
15:59:58
LONX
23
4375.0000
16:01:08
LONX
150
4375.0000
16:01:08
LONX
190
4375.0000
16:01:34
LONX
165
4376.5000
16:03:03
LONX
40
4376.5000
16:03:03
LONX
76
4376.5000
16:03:04
LONX
280
4378.5000
16:04:14
LONX
100
4378.0000
16:04:20
LONX
100
4378.0000
16:04:20
LONX
55
4378.0000
16:04:20
LONX
290
4379.5000
16:05:01
LONX
148
4379.0000
16:05:03
LONX
100
4379.0000
16:05:03
LONX
177
4379.5000
16:05:38
LONX
160
4380.5000
16:06:05
LONX
30
4380.5000
16:06:05
LONX
198
4379.5000
16:06:25
LONX
95
4379.5000
16:07:02
LONX
85
4379.5000
16:07:02
LONX
119
4381.5000
16:07:58
LONX
58
4381.5000
16:07:58
LONX
173
4381.5000
16:07:58
LONX
78
4382.5000
16:08:30
LONX
111
4382.5000
16:08:30
LONX
245
4382.5000
16:09:07
LONX
175
4381.5000
16:09:34
LONX
191
4380.5000
16:10:11
LONX
194
4380.0000
16:11:34
LONX
13
4380.0000
16:11:34
LONX
170
4380.0000
16:11:34
LONX
41
4381.0000
16:11:56
LONX
150
4381.0000
16:11:56
LONX
228
4380.0000
16:12:10
LONX
103
4380.0000
16:12:44
LONX
76
4380.0000
16:12:44
LONX
12
4380.0000
16:12:44
LONX
184
4378.5000
16:13:10
LONX
215
4377.5000
16:14:12
LONX
191
4377.5000
16:14:13
LONX
175
4376.5000
16:14:29
LONX
179
4376.0000
16:15:08
LONX
220
4375.0000
16:15:35
LONX
191
4375.5000
16:15:35
LONX
120
4376.5000
16:16:12
LONX
260
4379.0000
16:18:00
LONX
210
4379.0000
16:18:00
LONX
240
4378.5000
16:18:11
LONX
36
4378.5000
16:18:11
LONX
190
4378.5000
16:18:11
LONX
179
4377.5000
16:18:39
LONX
21
4377.5000
16:18:39
LONX
170
4377.5000
16:18:39
LONX
230
4377.0000
16:19:27
LONX
191
4377.5000
16:19:27
LONX
4
4379.0000
16:20:24
LONX
240
4379.5000
16:20:31
LONX
126
4381.5000
16:21:35
LONX
100
4381.5000
16:21:35
LONX
35
4381.5000
16:21:35
LONX
102
4381.5000
16:22:03
LONX
89
4381.5000
16:22:03
LONX
76
4381.5000
16:22:07
LONX
32
4381.5000
16:22:07
LONX
112
4381.5000
16:22:07
LONX
188
4379.5000
16:22:43
LONX
7
4381.0000
16:23:24
LONX
152
4381.0000
16:23:24
LONX
32
4381.0000
16:23:24
LONX
252
4380.0000
16:23:33
LONX
134
4378.5000
16:23:44
LONX
40
4378.5000
16:23:44
LONX
197
4378.5000
16:24:20
LONX
191
4378.0000
16:24:45
LONX
76
4377.0000
16:25:08
LONX
100
4377.0000
16:25:08
LONX
115
4376.5000
16:25:37
LONX
140
4377.5000
16:25:45
LONX
52
4377.5000
16:25:45
LONX
160
4378.0000
16:26:05
LONX
77
4378.0000
16:26:05
LONX
160
4377.0000
16:26:27
LONX
24
4377.0000
16:26:27
LONX
76
4377.0000
16:27:10
LONX
192
4377.0000
16:27:13
LONX
38
4376.5000
16:27:27
LONX
200
4380.5000
16:28:22
LONX
280
4380.0000
16:28:28
LONX
175
4380.0000
16:28:28
LONX
45
4379.5000
16:28:28
LONX
149
4379.5000
16:28:28
LONX
1
4379.5000
16:28:28
LONX
116
4381.5000
16:29:02
LONX
192
4382.0000
16:29:15
LONX
180
4380.5000
16:29:20
LONX
76
4380.0000
16:29:28
LONX
26
4380.0000
16:29:30
LONX
51
4380.0000
16:29:31
LONX

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