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

UnileverAnnouncement

25/07/2017 17:40

RNS Number : 0759M
Unilever PLC
25 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:
25-Jul-17

Number of ordinary shares purchased: 
108,172

Highest price paid per share:
GBp 4,373.0000

Lowest price paid per share:
GBp 4,336.0000

Volume weighted average price paid per share: 
GBp 4,357.5284

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 44,253,159 of its ordinary shares in treasury and has 1,265,903,202 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4357.5284
108,172

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 (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
164
4339.0000
08:01:03
LONX
230
4339.5000
08:01:03
LONX
187
4341.0000
08:01:27
LONX
159
4336.0000
08:02:31
LONX
174
4336.5000
08:02:39
LONX
195
4337.5000
08:03:40
LONX
190
4339.0000
08:05:07
LONX
150
4339.5000
08:05:07
LONX
100
4340.5000
08:05:49
LONX
165
4341.5000
08:06:00
LONX
155
4340.5000
08:06:27
LONX
160
4348.5000
08:06:54
LONX
166
4348.5000
08:06:54
LONX
100
4349.5000
08:08:11
LONX
39
4351.0000
08:08:11
LONX
25
4349.5000
08:08:21
LONX
100
4349.5000
08:08:21
LONX
39
4350.5000
08:08:24
LONX
112
4351.0000
08:08:24
LONX
155
4349.0000
08:08:59
LONX
36
4350.5000
08:09:53
LONX
145
4350.5000
08:09:53
LONX
175
4351.0000
08:09:53
LONX
185
4350.5000
08:10:41
LONX
175
4353.0000
08:11:04
LONX
175
4352.5000
08:11:50
LONX
160
4350.5000
08:12:39
LONX
149
4351.0000
08:12:39
LONX
36
4350.5000
08:13:34
LONX
36
4350.5000
08:13:59
LONX
250
4350.0000
08:14:03
LONX
152
4350.0000
08:14:28
LONX
90
4353.5000
08:15:02
LONX
70
4353.5000
08:15:02
LONX
39
4352.5000
08:15:39
LONX
113
4352.5000
08:15:39
LONX
129
4347.0000
08:16:06
LONX
150
4346.0000
08:17:07
LONX
23
4346.0000
08:17:20
LONX
69
4346.0000
08:17:20
LONX
45
4346.0000
08:17:20
LONX
39
4346.0000
08:17:20
LONX
94
4346.0000
08:17:57
LONX
51
4346.0000
08:17:57
LONX
74
4344.5000
08:18:19
LONX
71
4344.5000
08:18:19
LONX
155
4345.0000
08:18:49
LONX
175
4348.0000
08:20:20
LONX
180
4348.0000
08:20:46
LONX
210
4349.5000
08:21:25
LONX
170
4349.0000
08:21:34
LONX
159
4348.0000
08:22:30
LONX
210
4345.5000
08:23:26
LONX
73
4349.5000
08:25:05
LONX
250
4349.5000
08:25:05
LONX
150
4348.0000
08:25:13
LONX
235
4350.0000
08:26:12
LONX
74
4349.5000
08:26:56
LONX
39
4349.5000
08:26:56
LONX
72
4349.5000
08:26:56
LONX
11
4348.0000
08:27:45
LONX
149
4348.0000
08:27:45
LONX
178
4346.5000
08:28:07
LONX
81
4346.5000
08:28:46
LONX
61
4346.5000
08:28:46
LONX
29
4348.5000
08:29:40
LONX
152
4348.5000
08:29:40
LONX
20
4348.5000
08:29:40
LONX
148
4345.5000
08:30:06
LONX
145
4349.0000
08:30:50
LONX
180
4348.0000
08:31:56
LONX
155
4350.0000
08:32:23
LONX
160
4350.0000
08:33:09
LONX
145
4350.5000
08:33:48
LONX
214
4355.5000
08:34:46
LONX
156
4355.0000
08:35:31
LONX
81
4354.5000
08:36:08
LONX
72
4354.5000
08:36:08
LONX
100
4354.0000
08:36:46
LONX
151
4355.5000
08:37:12
LONX
170
4353.5000
08:38:47
LONX
125
4352.5000
08:38:57
LONX
140
4353.0000
08:39:28
LONX
40
4353.0000
08:39:28
LONX
20
4351.5000
08:40:05
LONX
124
4351.0000
08:40:34
LONX
40
4351.0000
08:40:34
LONX
16
4351.0000
08:40:34
LONX
54
4352.0000
08:41:31
LONX
86
4352.0000
08:41:34
LONX
40
4352.0000
08:41:34
LONX
12
4351.5000
08:42:06
LONX
129
4351.5000
08:42:06
LONX
4
4351.5000
08:42:06
LONX
220
4354.0000
08:43:21
LONX
95
4353.5000
08:43:54
LONX
50
4353.5000
08:43:54
LONX
54
4353.0000
08:45:27
LONX
47
4353.0000
08:45:27
LONX
76
4353.0000
08:45:27
LONX
145
4353.5000
08:45:27
LONX
112
4352.5000
08:46:25
LONX
130
4352.0000
08:46:52
LONX
25
4352.0000
08:46:52
LONX
88
4350.0000
08:48:39
LONX
9
4349.5000
08:48:57
LONX
157
4349.5000
08:48:57
LONX
9
4349.5000
08:48:57
LONX
101
4348.5000
08:48:58
LONX
30
4348.0000
08:49:33
LONX
122
4348.0000
08:49:33
LONX
127
4349.5000
08:50:25
LONX
43
4349.5000
08:50:25
LONX
122
4350.0000
08:51:14
LONX
35
4350.0000
08:51:14
LONX
140
4348.5000
08:52:12
LONX
100
4348.0000
08:53:24
LONX
76
4348.0000
08:53:36
LONX
76
4348.0000
08:53:36
LONX
157
4345.5000
08:54:02
LONX
141
4344.5000
08:54:58
LONX
189
4347.5000
08:55:58
LONX
77
4347.0000
08:56:48
LONX
149
4347.0000
08:57:12
LONX
159
4346.5000
08:57:52
LONX
147
4343.5000
08:58:57
LONX
50
4342.0000
08:59:40
LONX
146
4344.0000
08:59:59
LONX
182
4344.0000
09:00:38
LONX
150
4344.0000
09:01:26
LONX
97
4342.0000
09:01:47
LONX
34
4342.5000
09:02:25
LONX
79
4342.5000
09:02:27
LONX
37
4342.5000
09:02:27
LONX
35
4342.5000
09:02:27
LONX
4
4344.5000
09:03:13
LONX
219
4344.0000
09:03:21
LONX
179
4341.5000
09:04:21
LONX
154
4342.0000
09:05:00
LONX
155
4342.5000
09:05:39
LONX
46
4343.5000
09:06:11
LONX
97
4343.5000
09:06:11
LONX
172
4343.0000
09:06:55
LONX
142
4340.5000
09:07:40
LONX
209
4342.5000
09:08:29
LONX
40
4346.0000
09:09:14
LONX
155
4346.0000
09:09:14
LONX
139
4349.5000
09:10:02
LONX
4
4349.5000
09:10:02
LONX
147
4348.5000
09:10:41
LONX
188
4347.0000
09:11:47
LONX
161
4350.0000
09:12:36
LONX
250
4350.0000
09:13:45
LONX
157
4350.5000
09:14:35
LONX
20
4350.5000
09:15:19
LONX
100
4350.5000
09:15:26
LONX
60
4350.5000
09:15:49
LONX
103
4350.5000
09:15:49
LONX
145
4348.5000
09:16:23
LONX
153
4349.5000
09:17:08
LONX
73
4350.0000
09:18:09
LONX
107
4350.0000
09:18:09
LONX
200
4348.0000
09:19:20
LONX
101
4348.5000
09:20:00
LONX
57
4348.5000
09:20:00
LONX
163
4348.0000
09:20:54
LONX
165
4344.5000
09:21:48
LONX
145
4345.5000
09:22:47
LONX
20
4345.5000
09:22:47
LONX
103
4347.5000
09:23:22
LONX
91
4347.5000
09:23:22
LONX
4
4348.0000
09:24:01
LONX
44
4348.0000
09:24:01
LONX
100
4348.0000
09:24:01
LONX
100
4349.0000
09:25:21
LONX
58
4351.0000
09:25:39
LONX
158
4351.5000
09:25:45
LONX
152
4353.0000
09:26:21
LONX
74
4352.5000
09:27:08
LONX
100
4352.5000
09:27:08
LONX
160
4351.5000
09:28:35
LONX
159
4351.5000
09:29:32
LONX
129
4351.0000
09:30:02
LONX
32
4351.0000
09:30:02
LONX
32
4351.5000
09:30:34
LONX
100
4351.5000
09:30:34
LONX
162
4350.5000
09:31:24
LONX
158
4351.0000
09:31:24
LONX
189
4350.5000
09:33:21
LONX
196
4352.0000
09:33:34
LONX
152
4352.0000
09:33:34
LONX
49
4352.5000
09:35:25
LONX
100
4352.5000
09:35:25
LONX
61
4353.0000
09:36:02
LONX
86
4353.0000
09:36:02
LONX
77
4350.5000
09:36:41
LONX
38
4349.5000
09:37:11
LONX
121
4349.5000
09:37:11
LONX
157
4347.5000
09:38:13
LONX
100
4350.0000
09:39:15
LONX
61
4350.0000
09:39:15
LONX
90
4350.5000
09:39:45
LONX
157
4351.0000
09:40:10
LONX
148
4349.5000
09:40:53
LONX
100
4348.5000
09:41:49
LONX
102
4348.5000
09:42:23
LONX
51
4348.5000
09:42:23
LONX
214
4349.0000
09:43:16
LONX
45
4348.5000
09:44:20
LONX
105
4348.5000
09:44:20
LONX
158
4348.5000
09:45:13
LONX
250
4349.0000
09:46:44
LONX
147
4349.5000
09:47:31
LONX
13
4349.5000
09:47:31
LONX
150
4349.0000
09:48:15
LONX
265
4351.5000
09:49:41
LONX
100
4352.0000
09:50:48
LONX
157
4352.0000
09:51:12
LONX
29
4352.0000
09:52:40
LONX
58
4352.0000
09:52:40
LONX
72
4352.0000
09:52:40
LONX
4
4351.5000
09:53:40
LONX
235
4352.0000
09:53:48
LONX
153
4352.5000
09:54:29
LONX
26
4353.5000
09:55:28
LONX
150
4354.0000
09:56:09
LONX
3
4353.0000
09:56:29
LONX
93
4355.0000
09:56:53
LONX
50
4355.0000
09:57:15
LONX
148
4355.0000
09:57:15
LONX
250
4355.5000
09:59:12
LONX
45
4355.5000
09:59:12
LONX
225
4352.5000
10:00:26
LONX
14
4349.5000
10:01:13
LONX
167
4351.0000
10:01:47
LONX
4
4354.5000
10:02:48
LONX
250
4354.5000
10:02:48
LONX
202
4353.5000
10:05:16
LONX
112
4353.5000
10:05:16
LONX
97
4353.5000
10:05:16
LONX
167
4353.0000
10:06:27
LONX
154
4353.0000
10:06:27
LONX
150
4352.5000
10:08:13
LONX
31
4352.5000
10:08:13
LONX
206
4352.5000
10:09:35
LONX
158
4352.5000
10:10:51
LONX
167
4352.0000
10:11:39
LONX
160
4353.5000
10:12:39
LONX
100
4355.0000
10:13:50
LONX
207
4355.5000
10:14:41
LONX
150
4361.0000
10:16:45
LONX
220
4361.0000
10:16:45
LONX
194
4363.0000
10:17:53
LONX
50
4361.0000
10:18:51
LONX
161
4360.5000
10:19:00
LONX
155
4362.5000
10:20:04
LONX
100
4363.5000
10:21:07
LONX
154
4362.5000
10:21:16
LONX
7
4363.0000
10:22:24
LONX
98
4363.0000
10:22:24
LONX
157
4362.5000
10:22:52
LONX
199
4361.0000
10:23:53
LONX
152
4360.5000
10:25:17
LONX
54
4360.5000
10:25:17
LONX
165
4359.5000
10:27:01
LONX
54
4358.5000
10:27:16
LONX
102
4358.5000
10:27:16
LONX
47
4360.5000
10:28:57
LONX
117
4360.5000
10:29:17
LONX
84
4360.5000
10:29:42
LONX
173
4359.5000
10:30:05
LONX
104
4358.0000
10:30:38
LONX
53
4358.0000
10:30:38
LONX
159
4356.0000
10:31:39
LONX
177
4356.0000
10:32:43
LONX
250
4356.5000
10:34:25
LONX
168
4357.0000
10:35:34
LONX
159
4357.0000
10:36:38
LONX
71
4356.5000
10:37:32
LONX
16
4356.5000
10:37:32
LONX
188
4358.5000
10:38:25
LONX
100
4358.0000
10:39:33
LONX
167
4360.5000
10:40:09
LONX
169
4361.5000
10:41:44
LONX
170
4361.0000
10:42:55
LONX
1
4361.0000
10:44:06
LONX
224
4361.0000
10:44:06
LONX
92
4360.5000
10:45:18
LONX
250
4362.0000
10:47:59
LONX
100
4362.0000
10:47:59
LONX
198
4362.0000
10:48:06
LONX
161
4359.5000
10:49:05
LONX
101
4358.5000
10:50:16
LONX
100
4358.5000
10:50:16
LONX
250
4360.0000
10:52:00
LONX
166
4359.0000
10:52:33
LONX
198
4360.0000
10:54:44
LONX
169
4360.0000
10:55:55
LONX
160
4360.0000
10:56:09
LONX
67
4359.5000
10:57:08
LONX
100
4359.5000
10:57:08
LONX
250
4362.0000
10:59:05
LONX
55
4362.0000
10:59:05
LONX
199
4363.0000
11:00:17
LONX
180
4364.5000
11:01:41
LONX
158
4364.5000
11:02:15
LONX
179
4364.5000
11:03:30
LONX
162
4360.5000
11:04:24
LONX
40
4357.5000
11:06:49
LONX
156
4358.0000
11:07:14
LONX
66
4358.0000
11:07:14
LONX
66
4358.0000
11:07:19
LONX
83
4358.5000
11:07:58
LONX
118
4358.5000
11:07:58
LONX
154
4358.0000
11:09:05
LONX
12
4358.0000
11:09:05
LONX
47
4358.0000
11:10:34
LONX
162
4358.5000
11:10:49
LONX
2
4358.5000
11:10:49
LONX
120
4358.0000
11:12:06
LONX
120
4358.0000
11:12:06
LONX
37
4359.0000
11:13:39
LONX
131
4359.0000
11:13:39
LONX
58
4357.5000
11:14:53
LONX
103
4357.5000
11:14:53
LONX
250
4361.5000
11:17:19
LONX
92
4360.0000
11:17:54
LONX
72
4360.0000
11:17:54
LONX
202
4360.5000
11:19:10
LONX
189
4360.0000
11:20:53
LONX
6
4360.0000
11:21:50
LONX
149
4361.5000
11:22:43
LONX
169
4361.5000
11:22:52
LONX
169
4362.5000
11:24:33
LONX
198
4364.0000
11:25:26
LONX
162
4363.5000
11:26:44
LONX
164
4364.0000
11:28:00
LONX
24
4362.5000
11:29:09
LONX
130
4362.5000
11:29:09
LONX
69
4362.5000
11:30:23
LONX
169
4363.0000
11:30:40
LONX
240
4366.5000
11:32:16
LONX
157
4368.0000
11:34:18
LONX
81
4368.0000
11:34:18
LONX
161
4366.0000
11:34:44
LONX
60
4365.0000
11:36:47
LONX
110
4365.0000
11:36:47
LONX
100
4364.5000
11:38:00
LONX
100
4365.0000
11:38:17
LONX
2
4364.5000
11:38:18
LONX
57
4364.5000
11:38:35
LONX
100
4364.0000
11:39:23
LONX
65
4363.0000
11:40:16
LONX
90
4363.0000
11:40:16
LONX
100
4362.0000
11:40:37
LONX
100
4362.0000
11:41:28
LONX
72
4362.0000
11:41:28
LONX
180
4363.5000
11:42:58
LONX
85
4364.0000
11:44:59
LONX
100
4364.0000
11:44:59
LONX
171
4362.0000
11:46:10
LONX
100
4363.5000
11:47:48
LONX
108
4363.5000
11:47:53
LONX
72
4363.5000
11:47:53
LONX
100
4364.0000
11:50:40
LONX
160
4364.0000
11:50:40
LONX
177
4362.5000
11:51:11
LONX
180
4364.0000
11:52:32
LONX
257
4363.0000
11:54:46
LONX
75
4362.5000
11:55:50
LONX
80
4364.0000
11:57:16
LONX
56
4364.0000
11:57:16
LONX
168
4364.5000
11:57:20
LONX
100
4362.5000
11:58:25
LONX
63
4362.5000
11:58:25
LONX
250
4360.5000
11:59:48
LONX
175
4366.0000
12:02:30
LONX
167
4365.0000
12:02:57
LONX
63
4365.0000
12:03:22
LONX
100
4365.0000
12:03:22
LONX
100
4364.5000
12:04:32
LONX
168
4363.5000
12:04:45
LONX
124
4363.5000
12:04:45
LONX
81
4363.5000
12:04:45
LONX
431
4370.5000
12:10:01
LONX
71
4370.0000
12:10:05
LONX
100
4370.0000
12:10:05
LONX
167
4370.0000
12:11:08
LONX
100
4370.5000
12:13:29
LONX
87
4370.5000
12:13:29
LONX
58
4372.0000
12:13:44
LONX
22
4371.0000
12:14:00
LONX
144
4371.0000
12:14:00
LONX
158
4371.0000
12:15:01
LONX
125
4371.5000
12:17:37
LONX
171
4371.0000
12:17:45
LONX
156
4370.0000
12:18:10
LONX
160
4369.5000
12:20:27
LONX
1
4371.0000
12:21:44
LONX
170
4371.0000
12:21:44
LONX
100
4371.0000
12:23:47
LONX
184
4371.0000
12:23:47
LONX
18
4370.0000
12:24:16
LONX
143
4370.0000
12:24:16
LONX
163
4369.0000
12:25:27
LONX
37
4366.5000
12:27:00
LONX
135
4366.5000
12:27:00
LONX
159
4365.0000
12:27:48
LONX
157
4365.5000
12:29:24
LONX
57
4365.5000
12:31:15
LONX
190
4365.5000
12:31:15
LONX
27
4364.5000
12:33:28
LONX
250
4364.5000
12:33:28
LONX
172
4364.5000
12:35:02
LONX
220
4365.5000
12:36:38
LONX
181
4368.5000
12:38:15
LONX
215
4367.5000
12:40:22
LONX
175
4366.0000
12:41:45
LONX
27
4366.0000
12:43:33
LONX
215
4366.0000
12:44:06
LONX
159
4373.0000
12:45:05
LONX
155
4370.5000
12:46:38
LONX
12
4370.5000
12:46:38
LONX
131
4369.0000
12:47:34
LONX
173
4370.5000
12:48:39
LONX
100
4372.0000
12:50:06
LONX
59
4372.0000
12:50:06
LONX
100
4370.0000
12:50:55
LONX
59
4367.0000
12:51:38
LONX
100
4367.0000
12:51:38
LONX
171
4367.0000
12:52:43
LONX
42
4368.0000
12:52:43
LONX
178
4367.5000
12:54:22
LONX
174
4367.5000
12:55:50
LONX
160
4366.5000
12:56:48
LONX
181
4361.5000
12:58:14
LONX
161
4360.5000
12:59:35
LONX
169
4360.5000
13:00:47
LONX
72
4363.5000
13:01:45
LONX
127
4365.5000
13:02:33
LONX
32
4365.5000
13:02:33
LONX
175
4366.5000
13:03:40
LONX
174
4366.5000
13:05:03
LONX
176
4364.5000
13:06:07
LONX
172
4364.0000
13:07:49
LONX
86
4365.0000
13:08:44
LONX
88
4365.0000
13:08:44
LONX
202
4364.5000
13:10:03
LONX
81
4365.0000
13:12:14
LONX
86
4365.0000
13:12:14
LONX
165
4364.5000
13:12:23
LONX
183
4363.5000
13:13:48
LONX
60
4363.5000
13:15:00
LONX
100
4363.5000
13:15:00
LONX
159
4364.5000
13:16:10
LONX
100
4366.0000
13:17:42
LONX
130
4366.0000
13:17:42
LONX
214
4366.5000
13:17:42
LONX
110
4367.0000
13:21:04
LONX
103
4367.0000
13:21:04
LONX
166
4365.5000
13:21:55
LONX
179
4364.5000
13:23:21
LONX
100
4364.0000
13:24:48
LONX
180
4364.0000
13:24:48
LONX
250
4362.5000
13:26:58
LONX
182
4364.5000
13:28:17
LONX
87
4364.0000
13:30:03
LONX
121
4364.0000
13:30:03
LONX
49
4364.0000
13:30:03
LONX
38
4364.0000
13:30:03
LONX
250
4365.5000
13:31:06
LONX
121
4364.5000
13:32:12
LONX
47
4364.5000
13:32:12
LONX
185
4364.0000
13:32:18
LONX
117
4365.0000
13:33:45
LONX
10
4365.0000
13:33:57
LONX
154
4365.0000
13:33:57
LONX
85
4365.0000
13:34:47
LONX
69
4365.0000
13:35:28
LONX
128
4365.0000
13:35:28
LONX
250
4363.5000
13:36:55
LONX
205
4362.5000
13:39:20
LONX
176
4362.5000
13:39:31
LONX
29
4362.0000
13:40:02
LONX
156
4362.5000
13:40:31
LONX
93
4362.5000
13:40:31
LONX
13
4363.5000
13:41:32
LONX
158
4363.5000
13:41:32
LONX
60
4364.0000
13:42:37
LONX
12
4365.0000
13:43:18
LONX
32
4365.0000
13:43:18
LONX
34
4365.0000
13:43:18
LONX
32
4365.0000
13:43:53
LONX
43
4364.0000
13:44:32
LONX
156
4364.0000
13:44:32
LONX
96
4363.5000
13:44:34
LONX
169
4364.5000
13:45:21
LONX
174
4362.0000
13:46:17
LONX
93
4363.0000
13:47:51
LONX
194
4362.5000
13:48:20
LONX
100
4360.0000
13:49:18
LONX
67
4360.0000
13:49:18
LONX
250
4360.5000
13:51:07
LONX
50
4360.5000
13:51:07
LONX
105
4358.5000
13:52:12
LONX
55
4358.5000
13:52:12
LONX
100
4358.0000
13:53:08
LONX
69
4358.0000
13:53:08
LONX
177
4360.5000
13:54:10
LONX
160
4358.5000
13:55:37
LONX
177
4358.0000
13:56:11
LONX
84
4358.0000
13:57:09
LONX
80
4358.0000
13:57:09
LONX
169
4356.5000
13:58:11
LONX
176
4356.5000
13:59:26
LONX
250
4356.5000
14:00:51
LONX
250
4358.5000
14:02:14
LONX
204
4360.5000
14:02:56
LONX
181
4359.0000
14:04:08
LONX
162
4358.0000
14:04:57
LONX
99
4362.0000
14:06:00
LONX
149
4360.5000
14:06:35
LONX
29
4360.5000
14:06:35
LONX
119
4363.5000
14:07:31
LONX
46
4363.5000
14:07:31
LONX
197
4365.5000
14:08:43
LONX
163
4367.5000
14:09:39
LONX
119
4367.0000
14:10:38
LONX
63
4367.0000
14:10:38
LONX
175
4365.5000
14:11:48
LONX
214
4365.5000
14:13:01
LONX
175
4367.5000
14:14:01
LONX
170
4368.5000
14:14:58
LONX
124
4367.0000
14:15:47
LONX
44
4367.0000
14:15:47
LONX
164
4365.0000
14:16:47
LONX
164
4365.5000
14:17:42
LONX
45
4362.5000
14:18:47
LONX
84
4362.5000
14:18:47
LONX
64
4364.5000
14:19:22
LONX
102
4364.5000
14:19:22
LONX
62
4364.0000
14:20:23
LONX
101
4364.0000
14:20:23
LONX
176
4364.5000
14:21:37
LONX
190
4363.5000
14:22:11
LONX
170
4364.5000
14:23:10
LONX
10
4364.0000
14:24:24
LONX
35
4364.5000
14:24:29
LONX
200
4364.5000
14:24:29
LONX
200
4365.5000
14:25:45
LONX
77
4366.0000
14:27:00
LONX
200
4366.0000
14:27:08
LONX
250
4366.0000
14:28:25
LONX
305
4368.0000
14:29:42
LONX
200
4368.5000
14:30:05
LONX
161
4368.0000
14:30:07
LONX
165
4366.0000
14:30:22
LONX
176
4366.0000
14:30:42
LONX
200
4365.0000
14:30:43
LONX
72
4365.0000
14:31:09
LONX
25
4365.0000
14:31:11
LONX
68
4365.0000
14:31:11
LONX
177
4366.5000
14:31:26
LONX
106
4366.0000
14:31:32
LONX
60
4366.0000
14:31:32
LONX
88
4368.0000
14:32:12
LONX
102
4368.0000
14:32:12
LONX
182
4368.5000
14:32:18
LONX
162
4368.0000
14:32:27
LONX
165
4365.5000
14:32:52
LONX
171
4364.0000
14:33:34
LONX
175
4364.5000
14:33:50
LONX
175
4362.5000
14:34:09
LONX
22
4361.5000
14:34:42
LONX
195
4361.0000
14:34:51
LONX
177
4359.5000
14:35:28
LONX
87
4359.5000
14:35:28
LONX
91
4359.5000
14:35:28
LONX
191
4359.0000
14:36:09
LONX
135
4359.0000
14:36:57
LONX
160
4359.0000
14:36:57
LONX
186
4360.0000
14:37:34
LONX
137
4361.0000
14:38:21
LONX
40
4361.0000
14:38:21
LONX
125
4361.0000
14:38:51
LONX
52
4361.0000
14:38:51
LONX
170
4360.0000
14:39:17
LONX
167
4359.5000
14:39:50
LONX
250
4360.0000
14:40:57
LONX
91
4359.5000
14:41:01
LONX
186
4359.5000
14:41:01
LONX
78
4361.0000
14:42:54
LONX
69
4361.5000
14:42:57
LONX
147
4362.0000
14:43:08
LONX
250
4362.0000
14:43:08
LONX
6
4359.5000
14:43:40
LONX
75
4359.5000
14:43:40
LONX
95
4359.5000
14:43:40
LONX
3
4359.5000
14:43:40
LONX
200
4359.0000
14:44:41
LONX
230
4360.0000
14:45:16
LONX
100
4360.0000
14:46:09
LONX
100
4359.5000
14:46:20
LONX
88
4359.5000
14:47:03
LONX
77
4359.5000
14:47:03
LONX
175
4360.0000
14:47:03
LONX
35
4360.0000
14:47:03
LONX
250
4359.0000
14:48:25
LONX
148
4358.0000
14:48:44
LONX
1
4358.0000
14:48:44
LONX
56
4359.0000
14:49:45
LONX
209
4359.0000
14:49:45
LONX
200
4358.5000
14:50:18
LONX
138
4358.0000
14:50:43
LONX
163
4357.5000
14:51:04
LONX
100
4359.0000
14:52:11
LONX
250
4358.0000
14:52:46
LONX
62
4359.5000
14:53:35
LONX
91
4359.0000
14:53:58
LONX
199
4359.0000
14:53:58
LONX
178
4360.0000
14:54:34
LONX
60
4361.0000
14:55:42
LONX
19
4361.0000
14:55:42
LONX
201
4361.0000
14:55:42
LONX
170
4361.0000
14:56:17
LONX
178
4360.0000
14:57:03
LONX
267
4359.0000
14:58:27
LONX
216
4358.5000
14:59:04
LONX
185
4364.0000
14:59:57
LONX
255
4362.5000
15:00:09
LONX
197
4363.5000
15:00:37
LONX
89
4363.0000
15:01:09
LONX
163
4362.5000
15:01:15
LONX
12
4361.5000
15:02:36
LONX
150
4361.5000
15:02:36
LONX
23
4361.5000
15:02:36
LONX
39
4361.5000
15:02:54
LONX
71
4361.0000
15:02:56
LONX
114
4361.0000
15:02:56
LONX
82
4360.0000
15:03:00
LONX
100
4360.5000
15:04:19
LONX
75
4360.5000
15:04:29
LONX
100
4361.5000
15:04:58
LONX
169
4361.5000
15:05:09
LONX
100
4361.5000
15:05:09
LONX
74
4361.5000
15:05:12
LONX
109
4361.5000
15:05:12
LONX
193
4361.0000
15:05:48
LONX
186
4362.0000
15:06:24
LONX
161
4362.0000
15:07:08
LONX
17
4362.0000
15:07:08
LONX
165
4360.0000
15:07:42
LONX
172
4360.0000
15:08:09
LONX
137
4360.0000
15:08:50
LONX
47
4360.0000
15:08:50
LONX
210
4359.0000
15:09:35
LONX
172
4358.0000
15:10:13
LONX
179
4357.0000
15:10:50
LONX
179
4357.5000
15:11:25
LONX
178
4358.0000
15:12:06
LONX
90
4362.5000
15:12:44
LONX
163
4361.5000
15:13:01
LONX
180
4360.5000
15:13:37
LONX
179
4362.0000
15:14:33
LONX
117
4364.0000
15:15:24
LONX
139
4364.0000
15:15:24
LONX
181
4364.5000
15:16:08
LONX
100
4362.0000
15:16:45
LONX
66
4362.0000
15:16:45
LONX
227
4364.5000
15:17:43
LONX
200
4365.0000
15:18:57
LONX
177
4365.0000
15:19:12
LONX
225
4366.5000
15:20:02
LONX
178
4365.0000
15:21:08
LONX
18
4365.5000
15:21:08
LONX
152
4365.5000
15:21:08
LONX
100
4364.5000
15:22:08
LONX
171
4364.0000
15:22:16
LONX
219
4364.5000
15:23:23
LONX
90
4364.0000
15:23:57
LONX
74
4364.0000
15:23:57
LONX
1
4364.5000
15:24:40
LONX
178
4364.5000
15:24:40
LONX
175
4364.0000
15:25:13
LONX
180
4364.0000
15:26:17
LONX
150
4364.5000
15:27:04
LONX
29
4364.5000
15:27:04
LONX
1
4365.0000
15:27:34
LONX
31
4365.0000
15:27:41
LONX
73
4365.0000
15:27:49
LONX
100
4365.0000
15:28:03
LONX
100
4365.5000
15:28:27
LONX
13
4367.5000
15:30:06
LONX
250
4367.0000
15:30:41
LONX
106
4367.0000
15:30:41
LONX
250
4367.0000
15:30:51
LONX
95
4366.5000
15:30:58
LONX
100
4366.5000
15:30:59
LONX
100
4366.5000
15:31:35
LONX
180
4366.0000
15:31:57
LONX
9
4366.0000
15:32:39
LONX
171
4366.0000
15:32:39
LONX
250
4366.0000
15:33:42
LONX
218
4366.0000
15:34:36
LONX
124
4365.5000
15:34:59
LONX
47
4365.5000
15:34:59
LONX
177
4365.0000
15:35:46
LONX
185
4364.0000
15:36:24
LONX
179
4364.0000
15:37:05
LONX
144
4363.0000
15:37:30
LONX
36
4363.0000
15:37:30
LONX
177
4362.0000
15:38:18
LONX
232
4361.0000
15:39:13
LONX
184
4362.0000
15:40:00
LONX
310
4363.5000
15:41:02
LONX
170
4363.5000
15:41:47
LONX
165
4362.5000
15:42:14
LONX
29
4362.5000
15:42:14
LONX
145
4362.5000
15:42:14
LONX
172
4361.0000
15:43:24
LONX
175
4363.5000
15:45:04
LONX
70
4363.5000
15:45:04
LONX
181
4363.5000
15:45:15
LONX
174
4364.0000
15:45:41
LONX
132
4362.5000
15:46:14
LONX
44
4362.5000
15:46:14
LONX
189
4359.5000
15:46:59
LONX
192
4358.5000
15:47:41
LONX
112
4358.0000
15:48:23
LONX
56
4358.0000
15:48:23
LONX
191
4360.0000
15:48:55
LONX
199
4361.5000
15:49:25
LONX
128
4363.0000
15:50:07
LONX
37
4363.0000
15:50:07
LONX
117
4360.5000
15:50:44
LONX
203
4359.0000
15:51:14
LONX
166
4359.0000
15:51:14
LONX
181
4359.5000
15:53:01
LONX
165
4358.5000
15:53:03
LONX
165
4358.5000
15:53:22
LONX
181
4357.5000
15:54:25
LONX
250
4358.5000
15:55:58
LONX
32
4358.5000
15:56:02
LONX
82
4358.0000
15:56:07
LONX
27
4357.5000
15:56:17
LONX
153
4357.5000
15:56:17
LONX
91
4356.0000
15:56:32
LONX
75
4356.0000
15:56:32
LONX
166
4356.5000
15:57:08
LONX
33
4356.5000
15:57:38
LONX
69
4356.5000
15:57:38
LONX
74
4356.5000
15:57:38
LONX
171
4356.5000
15:58:08
LONX
208
4356.0000
15:58:48
LONX
181
4356.5000
15:59:32
LONX
168
4355.5000
15:59:58
LONX
155
4356.5000
16:00:36
LONX
26
4356.5000
16:00:36
LONX
172
4356.5000
16:00:45
LONX
170
4355.0000
16:01:09
LONX
182
4354.5000
16:02:07
LONX
170
4354.5000
16:02:07
LONX
23
4353.0000
16:02:25
LONX
151
4353.0000
16:02:25
LONX
74
4354.0000
16:03:20
LONX
37
4354.0000
16:03:24
LONX
100
4354.0000
16:03:24
LONX
26
4354.0000
16:03:24
LONX
100
4354.0000
16:03:24
LONX
187
4353.0000
16:03:49
LONX
162
4353.5000
16:04:50
LONX
92
4353.5000
16:04:50
LONX
130
4353.5000
16:04:50
LONX
208
4354.5000
16:05:22
LONX
177
4353.5000
16:05:48
LONX
168
4353.5000
16:05:48
LONX
194
4351.5000
16:06:43
LONX
82
4353.5000
16:07:10
LONX
87
4353.5000
16:07:10
LONX
109
4353.0000
16:07:38
LONX
62
4353.0000
16:07:38
LONX
84
4352.0000
16:08:08
LONX
100
4352.0000
16:08:08
LONX
186
4351.5000
16:08:35
LONX
16
4352.0000
16:09:08
LONX
22
4352.0000
16:09:08
LONX
140
4352.0000
16:09:08
LONX
82
4351.0000
16:09:51
LONX
100
4351.0000
16:09:51
LONX
163
4352.0000
16:10:15
LONX
79
4352.0000
16:10:15
LONX
146
4350.5000
16:10:44
LONX
26
4350.5000
16:10:44
LONX
179
4350.0000
16:11:08
LONX
94
4350.0000
16:11:32
LONX
74
4350.0000
16:11:32
LONX
182
4349.5000
16:12:02
LONX
62
4350.0000
16:12:34
LONX
120
4350.0000
16:12:34
LONX
35
4349.5000
16:13:00
LONX
140
4349.5000
16:13:00
LONX
190
4350.0000
16:13:31
LONX
61
4351.0000
16:14:10
LONX
38
4351.0000
16:14:10
LONX
84
4351.0000
16:14:10
LONX
189
4350.5000
16:14:27
LONX
183
4351.0000
16:15:01
LONX
179
4350.0000
16:15:28
LONX
35
4350.0000
16:15:48
LONX
183
4350.5000
16:15:51
LONX
94
4351.0000
16:16:03
LONX
113
4350.5000
16:16:40
LONX
190
4350.5000
16:16:40
LONX
93
4350.5000
16:16:40
LONX
147
4350.5000
16:17:19
LONX
60
4350.5000
16:17:19
LONX
3
4350.5000
16:17:19
LONX
183
4350.5000
16:17:42
LONX
177
4350.0000
16:17:59
LONX
250
4350.0000
16:18:34
LONX
23
4349.5000
16:19:03
LONX
200
4349.5000
16:19:03
LONX
181
4349.5000
16:19:33
LONX
168
4348.5000
16:19:39
LONX
171
4348.0000
16:20:16
LONX
1
4348.0000
16:20:16
LONX
57
4348.0000
16:20:40
LONX
125
4348.5000
16:20:52
LONX
58
4348.5000
16:20:52
LONX
200
4348.0000
16:21:34
LONX
218
4347.5000
16:21:38
LONX
110
4349.5000
16:23:15
LONX
100
4349.5000
16:23:15
LONX
83
4349.5000
16:23:15
LONX
33
4349.5000
16:23:15
LONX
75
4349.5000
16:23:15
LONX
188
4349.5000
16:23:39
LONX
234
4349.0000
16:23:40
LONX
123
4348.5000
16:24:04
LONX
61
4348.5000
16:24:04
LONX
131
4348.5000
16:24:23
LONX
43
4348.5000
16:24:23
LONX
187
4348.0000
16:24:46
LONX
179
4347.5000
16:25:06
LONX
108
4346.5000
16:25:23
LONX
62
4346.5000
16:25:23
LONX
103
4346.5000
16:25:56
LONX
108
4346.5000
16:25:56
LONX
178
4345.5000
16:26:27
LONX
29
4345.0000
16:26:34
LONX
163
4345.0000
16:26:34
LONX
137
4346.5000
16:26:57
LONX
47
4346.5000
16:26:57
LONX
37
4346.5000
16:27:27
LONX
110
4346.5000
16:27:27
LONX
100
4346.5000
16:27:27
LONX
171
4345.5000
16:27:35
LONX
35
4346.0000
16:28:11
LONX
205
4346.0000
16:28:22
LONX
146
4346.0000
16:28:30
LONX
25
4346.0000
16:28:30
LONX
154
4345.5000
16:28:47
LONX
17
4345.5000
16:28:47
LONX
200
4348.0000
16:29:07
LONX
210
4347.0000
16:29:16
LONX
60
4346.5000
16:29:31
LONX
139
4346.5000
16:29:31
LONX
170
4344.5000
16:29:55
LONX
142
4345.0000
16:29:55
LONX
39
4345.0000
16:29:55
LONX

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