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

UnileverAnnouncement

26/07/2017 17:55

RNS Number : 2131M
Unilever PLC
26 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:
26-Jul-17

Number of ordinary shares purchased: 
107,684

Highest price paid per share:
GBp 4,398.5000

Lowest price paid per share:
GBp 4,351.5000

Volume weighted average price paid per share: 
GBp 4,375.0265

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 44,360,843 of its ordinary shares in treasury and has 1,265,795,518 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4375.0265
107,684

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
158
4363.0000
08:00:26
LONX
180
4351.5000
08:00:41
LONX
180
4359.0000
08:03:23
LONX
190
4357.0000
08:03:23
LONX
240
4357.0000
08:03:23
LONX
200
4357.0000
08:03:23
LONX
211
4356.5000
08:03:23
LONX
178
4359.0000
08:05:02
LONX
69
4369.0000
08:06:01
LONX
141
4369.0000
08:06:01
LONX
93
4369.5000
08:06:01
LONX
97
4369.5000
08:06:01
LONX
188
4375.5000
08:06:46
LONX
50
4374.5000
08:06:46
LONX
195
4380.0000
08:08:20
LONX
50
4380.0000
08:08:20
LONX
95
4380.0000
08:08:20
LONX
100
4380.0000
08:08:20
LONX
157
4381.0000
08:08:50
LONX
22
4381.5000
08:09:22
LONX
40
4381.5000
08:09:22
LONX
108
4381.5000
08:09:22
LONX
155
4383.5000
08:10:12
LONX
158
4380.5000
08:10:12
LONX
158
4380.5000
08:10:12
LONX
180
4379.5000
08:11:53
LONX
36
4379.0000
08:12:12
LONX
114
4379.0000
08:12:12
LONX
100
4375.0000
08:12:20
LONX
155
4373.5000
08:12:41
LONX
33
4374.5000
08:13:42
LONX
152
4374.5000
08:13:42
LONX
170
4377.5000
08:14:12
LONX
175
4380.0000
08:14:38
LONX
163
4376.5000
08:15:18
LONX
160
4375.0000
08:16:18
LONX
65
4376.0000
08:16:34
LONX
163
4375.0000
08:16:42
LONX
219
4376.5000
08:17:29
LONX
192
4376.0000
08:17:29
LONX
243
4375.0000
08:19:09
LONX
172
4374.0000
08:20:10
LONX
170
4373.5000
08:20:10
LONX
158
4372.5000
08:21:03
LONX
170
4372.5000
08:22:03
LONX
152
4372.0000
08:22:03
LONX
88
4373.0000
08:23:02
LONX
203
4375.0000
08:23:30
LONX
71
4373.5000
08:24:37
LONX
100
4374.5000
08:25:17
LONX
99
4374.5000
08:25:18
LONX
100
4374.0000
08:25:18
LONX
170
4375.5000
08:25:45
LONX
160
4376.0000
08:26:12
LONX
165
4374.0000
08:27:18
LONX
81
4372.0000
08:27:43
LONX
75
4372.0000
08:27:43
LONX
185
4370.5000
08:28:28
LONX
160
4370.5000
08:28:56
LONX
156
4371.0000
08:30:07
LONX
38
4370.0000
08:30:21
LONX
154
4369.0000
08:30:59
LONX
157
4369.0000
08:31:14
LONX
18
4371.0000
08:32:05
LONX
165
4372.0000
08:32:15
LONX
150
4369.5000
08:32:41
LONX
106
4370.5000
08:33:16
LONX
46
4370.5000
08:33:16
LONX
166
4366.5000
08:34:14
LONX
154
4371.0000
08:34:59
LONX
158
4368.5000
08:35:32
LONX
152
4372.0000
08:36:22
LONX
161
4372.0000
08:36:22
LONX
195
4377.0000
08:37:53
LONX
85
4378.0000
08:38:39
LONX
22
4379.0000
08:39:13
LONX
173
4379.0000
08:39:13
LONX
159
4375.5000
08:39:58
LONX
211
4375.5000
08:40:51
LONX
25
4374.0000
08:42:06
LONX
140
4374.0000
08:42:06
LONX
155
4376.0000
08:42:42
LONX
156
4376.0000
08:42:42
LONX
35
4376.0000
08:42:42
LONX
220
4377.5000
08:46:02
LONX
233
4376.5000
08:46:43
LONX
267
4378.5000
08:47:36
LONX
100
4377.5000
08:48:15
LONX
65
4377.5000
08:48:15
LONX
165
4374.5000
08:49:32
LONX
100
4374.5000
08:50:06
LONX
55
4374.5000
08:50:06
LONX
161
4372.0000
08:50:47
LONX
171
4375.0000
08:51:40
LONX
154
4373.5000
08:52:16
LONX
165
4375.5000
08:53:22
LONX
51
4374.0000
08:54:12
LONX
105
4374.0000
08:54:12
LONX
213
4375.0000
08:56:42
LONX
57
4375.0000
08:56:42
LONX
142
4378.0000
08:57:59
LONX
108
4378.0000
08:57:59
LONX
190
4377.5000
08:58:06
LONX
225
4375.5000
08:59:20
LONX
180
4378.0000
09:00:34
LONX
165
4377.5000
09:00:54
LONX
173
4378.0000
09:01:31
LONX
52
4377.0000
09:02:05
LONX
161
4377.5000
09:02:46
LONX
13
4377.5000
09:02:46
LONX
185
4379.0000
09:03:19
LONX
215
4379.0000
09:04:18
LONX
161
4378.5000
09:05:09
LONX
18
4378.0000
09:05:45
LONX
109
4378.0000
09:05:52
LONX
24
4378.0000
09:05:52
LONX
80
4377.0000
09:06:54
LONX
66
4376.5000
09:07:27
LONX
99
4376.5000
09:07:27
LONX
199
4378.0000
09:08:22
LONX
165
4377.5000
09:08:29
LONX
250
4378.0000
09:09:48
LONX
42
4378.0000
09:09:48
LONX
151
4378.0000
09:10:34
LONX
6
4379.5000
09:11:30
LONX
200
4379.5000
09:11:30
LONX
244
4380.5000
09:12:43
LONX
180
4380.0000
09:12:43
LONX
250
4382.5000
09:15:48
LONX
250
4382.5000
09:16:01
LONX
175
4383.0000
09:17:23
LONX
159
4382.0000
09:17:37
LONX
45
4384.5000
09:19:09
LONX
250
4384.5000
09:19:09
LONX
190
4380.5000
09:20:08
LONX
160
4381.5000
09:21:10
LONX
51
4381.0000
09:22:04
LONX
104
4381.0000
09:22:04
LONX
165
4381.0000
09:22:44
LONX
5
4380.5000
09:23:32
LONX
50
4380.0000
09:23:43
LONX
100
4380.0000
09:23:43
LONX
18
4379.0000
09:23:53
LONX
100
4379.0000
09:23:53
LONX
195
4379.0000
09:24:47
LONX
168
4379.5000
09:24:47
LONX
245
4378.0000
09:27:06
LONX
39
4383.5000
09:28:50
LONX
100
4383.5000
09:28:50
LONX
66
4383.5000
09:28:50
LONX
141
4383.0000
09:29:17
LONX
14
4383.0000
09:29:17
LONX
160
4380.0000
09:29:41
LONX
22
4385.0000
09:31:05
LONX
153
4385.0000
09:31:05
LONX
88
4384.5000
09:31:06
LONX
67
4384.5000
09:31:06
LONX
122
4387.5000
09:32:15
LONX
225
4390.0000
09:34:17
LONX
225
4389.5000
09:34:17
LONX
64
4390.0000
09:34:17
LONX
211
4390.0000
09:34:17
LONX
169
4390.0000
09:36:12
LONX
167
4391.0000
09:37:19
LONX
157
4389.5000
09:38:12
LONX
160
4391.0000
09:38:44
LONX
161
4393.5000
09:39:24
LONX
128
4394.5000
09:40:55
LONX
82
4394.5000
09:40:55
LONX
155
4394.5000
09:41:30
LONX
204
4393.0000
09:42:38
LONX
131
4392.0000
09:43:35
LONX
26
4392.0000
09:43:35
LONX
78
4393.0000
09:44:33
LONX
108
4393.0000
09:44:33
LONX
167
4391.5000
09:45:22
LONX
170
4393.5000
09:46:53
LONX
195
4393.5000
09:47:54
LONX
171
4392.5000
09:48:38
LONX
172
4396.0000
09:49:28
LONX
137
4395.0000
09:50:44
LONX
164
4394.5000
09:51:00
LONX
158
4395.5000
09:52:03
LONX
166
4396.5000
09:53:10
LONX
182
4395.5000
09:54:17
LONX
186
4396.0000
09:55:35
LONX
59
4395.0000
09:56:22
LONX
163
4394.5000
09:56:39
LONX
62
4394.0000
09:57:42
LONX
100
4394.0000
09:57:42
LONX
15
4394.0000
09:57:42
LONX
250
4394.5000
09:59:50
LONX
61
4394.0000
10:00:15
LONX
100
4394.0000
10:00:15
LONX
167
4394.5000
10:01:06
LONX
173
4394.0000
10:02:20
LONX
167
4391.5000
10:03:01
LONX
100
4390.0000
10:05:05
LONX
170
4389.0000
10:05:10
LONX
158
4388.0000
10:05:31
LONX
9
4388.5000
10:06:43
LONX
89
4388.5000
10:06:43
LONX
94
4388.5000
10:06:43
LONX
165
4390.0000
10:08:29
LONX
94
4390.0000
10:09:14
LONX
48
4390.0000
10:09:14
LONX
168
4389.0000
10:09:37
LONX
195
4389.5000
10:10:58
LONX
15
4391.0000
10:12:27
LONX
87
4391.0000
10:12:27
LONX
231
4391.5000
10:13:15
LONX
247
4391.5000
10:13:15
LONX
176
4392.0000
10:15:49
LONX
19
4392.0000
10:15:49
LONX
145
4392.0000
10:17:01
LONX
150
4393.5000
10:18:09
LONX
106
4393.5000
10:18:26
LONX
58
4393.5000
10:18:26
LONX
175
4393.0000
10:20:13
LONX
53
4394.5000
10:20:32
LONX
109
4394.5000
10:20:32
LONX
175
4395.0000
10:21:46
LONX
100
4395.0000
10:22:23
LONX
9
4395.0000
10:22:23
LONX
191
4393.5000
10:23:09
LONX
90
4393.0000
10:24:16
LONX
77
4393.0000
10:24:16
LONX
160
4392.0000
10:25:56
LONX
43
4392.5000
10:25:56
LONX
250
4392.5000
10:25:56
LONX
76
4392.0000
10:28:19
LONX
215
4393.5000
10:30:12
LONX
76
4393.0000
10:30:13
LONX
47
4393.0000
10:30:13
LONX
100
4393.0000
10:30:13
LONX
143
4394.0000
10:31:27
LONX
180
4394.0000
10:32:10
LONX
136
4395.5000
10:33:01
LONX
57
4395.5000
10:33:01
LONX
150
4394.0000
10:34:06
LONX
15
4394.0000
10:34:06
LONX
100
4395.5000
10:36:12
LONX
76
4395.5000
10:36:12
LONX
146
4394.5000
10:36:53
LONX
13
4394.5000
10:36:53
LONX
144
4395.0000
10:37:59
LONX
29
4395.0000
10:37:59
LONX
165
4393.0000
10:38:41
LONX
161
4398.5000
10:39:52
LONX
204
4398.5000
10:41:30
LONX
179
4397.0000
10:42:21
LONX
131
4397.0000
10:43:40
LONX
44
4397.0000
10:43:40
LONX
172
4398.0000
10:45:34
LONX
15
4398.0000
10:45:34
LONX
163
4398.0000
10:45:51
LONX
1
4398.0000
10:45:51
LONX
10
4397.5000
10:47:16
LONX
126
4397.0000
10:47:16
LONX
40
4397.0000
10:47:16
LONX
164
4396.5000
10:48:32
LONX
206
4396.0000
10:51:09
LONX
163
4395.5000
10:51:09
LONX
173
4396.0000
10:51:34
LONX
44
4397.0000
10:52:26
LONX
129
4397.0000
10:52:26
LONX
173
4395.0000
10:53:51
LONX
173
4394.5000
10:54:40
LONX
170
4394.0000
10:55:50
LONX
206
4394.0000
10:57:07
LONX
30
4392.0000
10:58:11
LONX
136
4392.0000
10:58:11
LONX
175
4393.0000
11:00:09
LONX
100
4394.5000
11:00:43
LONX
215
4393.5000
11:00:44
LONX
3
4393.5000
11:00:44
LONX
100
4394.5000
11:03:23
LONX
100
4395.5000
11:04:17
LONX
61
4394.5000
11:04:21
LONX
214
4394.5000
11:04:21
LONX
161
4395.0000
11:05:10
LONX
168
4393.0000
11:06:06
LONX
76
4394.5000
11:07:30
LONX
172
4396.0000
11:08:00
LONX
157
4396.5000
11:10:08
LONX
17
4396.5000
11:10:08
LONX
174
4397.0000
11:10:37
LONX
32
4395.5000
11:11:35
LONX
89
4395.5000
11:11:35
LONX
100
4395.5000
11:12:48
LONX
160
4395.0000
11:13:09
LONX
222
4395.0000
11:14:55
LONX
100
4394.5000
11:16:11
LONX
61
4394.5000
11:16:11
LONX
61
4394.5000
11:16:11
LONX
113
4394.5000
11:16:11
LONX
168
4393.5000
11:19:18
LONX
168
4392.5000
11:20:21
LONX
165
4390.0000
11:21:05
LONX
92
4392.0000
11:23:11
LONX
250
4392.0000
11:23:11
LONX
100
4390.0000
11:24:41
LONX
88
4390.0000
11:25:52
LONX
120
4390.0000
11:25:52
LONX
250
4390.0000
11:27:49
LONX
176
4389.0000
11:29:12
LONX
170
4387.0000
11:30:03
LONX
176
4387.0000
11:31:47
LONX
68
4386.5000
11:32:15
LONX
100
4386.5000
11:32:15
LONX
161
4385.0000
11:33:25
LONX
55
4386.0000
11:34:54
LONX
247
4385.5000
11:35:14
LONX
69
4384.5000
11:36:56
LONX
156
4384.5000
11:36:56
LONX
171
4384.0000
11:38:06
LONX
160
4381.5000
11:39:11
LONX
91
4381.0000
11:40:38
LONX
99
4381.0000
11:40:38
LONX
76
4380.5000
11:41:55
LONX
225
4384.0000
11:42:56
LONX
182
4385.5000
11:44:59
LONX
175
4384.5000
11:46:17
LONX
200
4382.0000
11:47:24
LONX
183
4382.5000
11:49:06
LONX
2
4382.5000
11:49:06
LONX
158
4383.5000
11:50:51
LONX
140
4382.5000
11:51:44
LONX
29
4382.5000
11:51:44
LONX
168
4382.0000
11:52:23
LONX
100
4383.0000
11:54:17
LONX
157
4382.0000
11:54:30
LONX
150
4381.5000
11:55:53
LONX
13
4381.5000
11:55:53
LONX
140
4382.5000
11:57:27
LONX
36
4382.5000
11:57:27
LONX
159
4382.5000
11:58:35
LONX
45
4383.0000
11:59:13
LONX
100
4383.0000
11:59:17
LONX
21
4380.0000
12:02:08
LONX
204
4380.0000
12:02:08
LONX
165
4380.0000
12:02:29
LONX
23
4379.5000
12:02:54
LONX
55
4379.5000
12:02:54
LONX
85
4379.5000
12:02:54
LONX
23
4379.5000
12:02:54
LONX
166
4380.5000
12:03:44
LONX
250
4380.5000
12:05:12
LONX
21
4380.0000
12:06:08
LONX
150
4380.0000
12:06:08
LONX
100
4381.5000
12:07:28
LONX
103
4381.5000
12:08:40
LONX
100
4381.0000
12:08:50
LONX
83
4381.0000
12:08:50
LONX
170
4379.5000
12:10:08
LONX
76
4379.0000
12:11:05
LONX
1
4379.0000
12:11:05
LONX
100
4379.0000
12:11:05
LONX
83
4380.0000
12:12:17
LONX
169
4378.0000
12:12:57
LONX
101
4378.5000
12:15:48
LONX
129
4378.5000
12:15:48
LONX
187
4378.5000
12:15:48
LONX
167
4376.0000
12:17:20
LONX
73
4375.5000
12:18:48
LONX
193
4375.5000
12:18:54
LONX
164
4374.5000
12:20:13
LONX
13
4372.5000
12:21:38
LONX
158
4372.5000
12:21:38
LONX
69
4370.0000
12:23:01
LONX
250
4372.5000
12:24:17
LONX
100
4372.0000
12:25:08
LONX
177
4373.5000
12:25:52
LONX
163
4373.0000
12:27:31
LONX
160
4374.0000
12:28:30
LONX
236
4375.5000
12:30:30
LONX
169
4374.5000
12:31:50
LONX
169
4376.0000
12:33:07
LONX
161
4373.5000
12:34:16
LONX
207
4373.0000
12:36:01
LONX
162
4372.5000
12:37:30
LONX
89
4372.0000
12:39:03
LONX
79
4372.0000
12:39:03
LONX
162
4373.5000
12:40:00
LONX
176
4373.5000
12:42:43
LONX
203
4374.5000
12:43:50
LONX
179
4372.5000
12:45:37
LONX
250
4372.5000
12:48:06
LONX
1
4373.5000
12:48:52
LONX
156
4373.5000
12:48:52
LONX
19
4373.5000
12:48:52
LONX
150
4374.0000
12:50:07
LONX
86
4374.0000
12:50:07
LONX
244
4373.5000
12:51:47
LONX
99
4376.0000
12:53:29
LONX
76
4376.0000
12:53:52
LONX
176
4376.5000
12:54:40
LONX
165
4377.0000
12:55:35
LONX
49
4379.0000
12:56:49
LONX
122
4379.0000
12:56:49
LONX
78
4377.0000
12:58:02
LONX
76
4377.0000
12:58:02
LONX
191
4374.5000
12:59:36
LONX
7
4374.5000
12:59:36
LONX
175
4373.0000
13:01:33
LONX
170
4371.0000
13:01:51
LONX
30
4372.0000
13:03:23
LONX
76
4372.0000
13:03:23
LONX
99
4372.0000
13:04:01
LONX
112
4372.0000
13:05:16
LONX
58
4372.0000
13:05:16
LONX
3
4373.0000
13:05:59
LONX
167
4373.0000
13:05:59
LONX
38
4374.5000
13:09:40
LONX
189
4374.5000
13:09:49
LONX
250
4374.5000
13:09:49
LONX
76
4374.0000
13:10:29
LONX
76
4374.0000
13:10:29
LONX
41
4374.5000
13:11:51
LONX
149
4374.5000
13:11:51
LONX
202
4374.5000
13:11:51
LONX
174
4375.5000
13:14:36
LONX
78
4373.5000
13:15:49
LONX
20
4373.5000
13:15:49
LONX
76
4373.5000
13:15:49
LONX
231
4375.5000
13:17:35
LONX
76
4375.5000
13:18:42
LONX
76
4376.5000
13:19:50
LONX
177
4376.0000
13:20:20
LONX
76
4376.5000
13:21:18
LONX
39
4377.0000
13:22:09
LONX
15
4377.0000
13:22:09
LONX
15
4377.0000
13:22:13
LONX
76
4377.5000
13:22:36
LONX
39
4377.5000
13:22:36
LONX
165
4377.5000
13:23:09
LONX
157
4376.0000
13:24:16
LONX
8
4376.0000
13:24:16
LONX
242
4376.5000
13:25:58
LONX
158
4378.5000
13:27:12
LONX
19
4378.5000
13:27:12
LONX
76
4377.5000
13:28:09
LONX
100
4377.0000
13:28:53
LONX
37
4377.0000
13:28:53
LONX
66
4377.0000
13:28:53
LONX
192
4376.5000
13:29:56
LONX
40
4378.0000
13:30:33
LONX
73
4378.0000
13:30:33
LONX
62
4378.0000
13:30:33
LONX
163
4377.0000
13:30:55
LONX
22
4376.5000
13:32:01
LONX
173
4376.5000
13:32:01
LONX
88
4378.0000
13:34:42
LONX
38
4378.0000
13:34:42
LONX
36
4378.0000
13:35:10
LONX
76
4378.0000
13:35:10
LONX
146
4377.5000
13:35:12
LONX
79
4377.5000
13:35:12
LONX
35
4377.5000
13:35:12
LONX
213
4378.0000
13:37:39
LONX
76
4378.0000
13:37:43
LONX
132
4378.0000
13:37:54
LONX
177
4378.5000
13:38:39
LONX
165
4377.5000
13:39:05
LONX
235
4377.5000
13:40:17
LONX
250
4378.5000
13:41:50
LONX
1
4378.5000
13:41:50
LONX
206
4378.5000
13:43:01
LONX
15
4378.0000
13:44:55
LONX
37
4378.0000
13:44:55
LONX
76
4378.0000
13:44:55
LONX
39
4378.0000
13:45:47
LONX
142
4378.0000
13:45:47
LONX
100
4378.0000
13:45:47
LONX
227
4378.0000
13:47:45
LONX
76
4378.0000
13:47:45
LONX
174
4377.5000
13:48:30
LONX
39
4377.5000
13:50:53
LONX
41
4377.5000
13:50:53
LONX
250
4377.5000
13:50:56
LONX
100
4377.0000
13:51:33
LONX
177
4375.5000
13:53:04
LONX
178
4375.0000
13:53:08
LONX
69
4375.5000
13:54:22
LONX
70
4375.5000
13:54:22
LONX
27
4375.5000
13:54:22
LONX
156
4376.5000
13:55:22
LONX
156
4378.0000
13:57:16
LONX
76
4378.0000
13:57:16
LONX
72
4378.0000
13:57:50
LONX
246
4380.5000
13:58:38
LONX
215
4379.5000
14:00:34
LONX
359
4380.0000
14:00:34
LONX
206
4380.0000
14:02:47
LONX
177
4382.0000
14:04:48
LONX
109
4381.0000
14:05:19
LONX
120
4381.0000
14:05:19
LONX
200
4379.0000
14:06:39
LONX
156
4378.0000
14:07:25
LONX
178
4377.0000
14:09:05
LONX
124
4378.0000
14:10:16
LONX
54
4378.0000
14:10:16
LONX
88
4378.5000
14:10:30
LONX
231
4380.0000
14:11:11
LONX
76
4380.5000
14:12:53
LONX
22
4380.5000
14:12:53
LONX
143
4380.5000
14:12:53
LONX
164
4378.5000
14:13:38
LONX
38
4379.5000
14:15:04
LONX
102
4379.5000
14:15:04
LONX
200
4379.0000
14:16:09
LONX
119
4379.0000
14:16:09
LONX
149
4378.0000
14:17:06
LONX
21
4378.0000
14:17:06
LONX
181
4376.0000
14:18:15
LONX
169
4377.0000
14:19:01
LONX
178
4375.5000
14:20:18
LONX
65
4373.0000
14:22:00
LONX
75
4373.0000
14:22:00
LONX
29
4373.0000
14:22:00
LONX
214
4372.5000
14:22:03
LONX
80
4373.0000
14:23:21
LONX
73
4373.0000
14:23:53
LONX
76
4373.0000
14:23:53
LONX
173
4372.0000
14:24:22
LONX
154
4373.0000
14:26:28
LONX
250
4373.0000
14:26:28
LONX
250
4373.0000
14:27:58
LONX
167
4372.0000
14:28:30
LONX
162
4370.5000
14:29:10
LONX
163
4369.0000
14:29:44
LONX
201
4367.5000
14:30:04
LONX
10
4365.0000
14:30:20
LONX
56
4365.0000
14:30:22
LONX
96
4365.0000
14:30:31
LONX
180
4364.5000
14:30:31
LONX
178
4364.5000
14:30:31
LONX
171
4364.0000
14:31:04
LONX
187
4363.5000
14:31:12
LONX
195
4364.5000
14:32:03
LONX
70
4363.5000
14:32:09
LONX
261
4364.5000
14:32:17
LONX
178
4365.5000
14:32:41
LONX
60
4364.5000
14:32:43
LONX
173
4364.0000
14:33:06
LONX
73
4364.0000
14:33:28
LONX
130
4364.0000
14:33:28
LONX
92
4364.0000
14:33:28
LONX
100
4364.0000
14:33:28
LONX
76
4361.0000
14:34:30
LONX
76
4361.0000
14:34:30
LONX
250
4365.0000
14:35:13
LONX
39
4365.0000
14:35:13
LONX
182
4365.0000
14:35:42
LONX
250
4365.0000
14:35:42
LONX
17
4365.0000
14:35:42
LONX
37
4363.5000
14:36:37
LONX
76
4363.5000
14:36:37
LONX
178
4364.0000
14:37:01
LONX
196
4363.5000
14:37:36
LONX
183
4364.5000
14:38:14
LONX
250
4364.5000
14:39:07
LONX
65
4363.5000
14:39:37
LONX
90
4363.5000
14:39:37
LONX
23
4363.5000
14:39:37
LONX
179
4363.5000
14:40:18
LONX
41
4363.0000
14:40:47
LONX
76
4362.0000
14:41:05
LONX
168
4362.0000
14:41:09
LONX
68
4362.0000
14:41:09
LONX
97
4362.0000
14:41:42
LONX
70
4362.0000
14:41:42
LONX
30
4363.0000
14:42:33
LONX
240
4363.0000
14:42:37
LONX
37
4361.0000
14:43:13
LONX
76
4361.0000
14:43:13
LONX
131
4359.0000
14:43:49
LONX
93
4359.0000
14:43:49
LONX
206
4358.5000
14:44:45
LONX
181
4357.5000
14:45:05
LONX
148
4358.5000
14:46:00
LONX
179
4358.5000
14:46:17
LONX
200
4359.0000
14:47:34
LONX
213
4358.5000
14:47:50
LONX
5
4359.0000
14:48:21
LONX
145
4359.0000
14:48:21
LONX
166
4359.5000
14:48:53
LONX
35
4359.5000
14:48:53
LONX
148
4361.0000
14:49:31
LONX
31
4361.0000
14:49:31
LONX
156
4361.0000
14:50:24
LONX
179
4360.5000
14:50:43
LONX
76
4359.0000
14:51:31
LONX
24
4359.5000
14:51:48
LONX
250
4359.5000
14:51:48
LONX
194
4358.5000
14:52:44
LONX
154
4357.5000
14:53:05
LONX
102
4357.5000
14:54:01
LONX
126
4357.0000
14:54:16
LONX
54
4357.0000
14:54:16
LONX
37
4357.5000
14:54:59
LONX
57
4357.5000
14:55:18
LONX
130
4358.5000
14:55:31
LONX
180
4358.0000
14:55:35
LONX
235
4358.0000
14:56:46
LONX
180
4359.0000
14:57:39
LONX
248
4360.5000
14:58:33
LONX
93
4359.5000
14:59:22
LONX
220
4362.5000
15:00:00
LONX
300
4362.0000
15:00:00
LONX
72
4364.0000
15:00:49
LONX
78
4365.0000
15:01:17
LONX
182
4365.0000
15:01:17
LONX
250
4365.0000
15:01:17
LONX
187
4365.0000
15:02:28
LONX
100
4364.5000
15:02:43
LONX
67
4364.5000
15:02:43
LONX
261
4363.5000
15:04:01
LONX
65
4363.5000
15:04:01
LONX
10
4363.5000
15:04:39
LONX
170
4363.5000
15:04:39
LONX
200
4363.5000
15:05:17
LONX
183
4362.0000
15:05:51
LONX
170
4362.5000
15:07:34
LONX
162
4362.5000
15:07:34
LONX
233
4362.0000
15:07:47
LONX
180
4365.0000
15:08:34
LONX
173
4364.5000
15:09:02
LONX
65
4365.0000
15:09:59
LONX
200
4365.0000
15:09:59
LONX
278
4365.0000
15:10:52
LONX
179
4364.5000
15:11:25
LONX
100
4364.5000
15:12:09
LONX
188
4365.5000
15:12:35
LONX
64
4367.5000
15:14:06
LONX
202
4367.5000
15:14:06
LONX
250
4367.5000
15:14:36
LONX
30
4366.5000
15:15:27
LONX
75
4366.5000
15:15:27
LONX
70
4366.5000
15:15:27
LONX
247
4366.5000
15:16:13
LONX
104
4367.0000
15:17:34
LONX
213
4367.0000
15:17:40
LONX
30
4367.0000
15:17:40
LONX
105
4368.5000
15:18:36
LONX
156
4368.5000
15:18:36
LONX
95
4368.5000
15:19:06
LONX
76
4368.5000
15:20:09
LONX
216
4368.0000
15:20:16
LONX
187
4367.5000
15:20:50
LONX
122
4366.0000
15:21:25
LONX
45
4366.0000
15:21:25
LONX
186
4366.0000
15:22:12
LONX
250
4364.0000
15:23:26
LONX
167
4362.5000
15:23:51
LONX
76
4363.0000
15:23:51
LONX
95
4363.0000
15:23:51
LONX
182
4364.0000
15:25:26
LONX
9
4364.0000
15:26:02
LONX
11
4364.0000
15:26:02
LONX
219
4364.0000
15:26:02
LONX
170
4366.0000
15:28:01
LONX
155
4365.5000
15:29:01
LONX
123
4366.0000
15:29:01
LONX
182
4366.5000
15:29:07
LONX
167
4367.5000
15:29:50
LONX
181
4366.5000
15:30:03
LONX
180
4367.0000
15:30:41
LONX
194
4366.0000
15:31:17
LONX
210
4367.0000
15:32:02
LONX
144
4366.5000
15:32:49
LONX
39
4366.5000
15:32:49
LONX
171
4367.0000
15:33:24
LONX
170
4369.5000
15:34:15
LONX
178
4369.0000
15:34:54
LONX
100
4369.0000
15:35:59
LONX
250
4369.0000
15:36:12
LONX
70
4370.0000
15:37:35
LONX
74
4370.0000
15:37:35
LONX
308
4370.0000
15:37:35
LONX
177
4369.5000
15:38:07
LONX
76
4368.5000
15:38:43
LONX
193
4366.5000
15:39:12
LONX
174
4366.5000
15:39:12
LONX
222
4365.5000
15:40:46
LONX
69
4366.5000
15:41:33
LONX
181
4366.5000
15:41:42
LONX
69
4367.0000
15:42:27
LONX
180
4367.0000
15:42:36
LONX
14
4367.0000
15:43:05
LONX
120
4367.0000
15:43:11
LONX
42
4367.0000
15:43:11
LONX
98
4366.5000
15:44:01
LONX
154
4366.5000
15:45:17
LONX
185
4366.5000
15:45:17
LONX
195
4366.5000
15:45:34
LONX
159
4366.0000
15:46:09
LONX
16
4366.0000
15:46:09
LONX
180
4365.5000
15:46:46
LONX
60
4364.5000
15:47:27
LONX
113
4364.5000
15:47:28
LONX
10
4364.5000
15:47:28
LONX
180
4363.5000
15:48:56
LONX
250
4363.5000
15:49:11
LONX
75
4363.5000
15:49:11
LONX
172
4363.0000
15:49:47
LONX
250
4362.5000
15:50:47
LONX
26
4363.0000
15:51:19
LONX
167
4363.0000
15:51:23
LONX
15
4363.0000
15:51:23
LONX
89
4363.5000
15:52:11
LONX
96
4363.5000
15:52:11
LONX
76
4366.0000
15:53:59
LONX
240
4365.5000
15:54:01
LONX
250
4365.5000
15:54:09
LONX
168
4366.0000
15:54:58
LONX
18
4366.0000
15:54:58
LONX
1
4366.0000
15:54:58
LONX
235
4366.5000
15:55:25
LONX
170
4365.5000
15:56:25
LONX
170
4365.0000
15:56:35
LONX
76
4365.0000
15:57:11
LONX
187
4365.5000
15:57:28
LONX
188
4364.5000
15:58:01
LONX
6
4364.5000
15:58:35
LONX
218
4364.5000
15:58:35
LONX
103
4363.5000
15:59:10
LONX
137
4364.0000
15:59:30
LONX
46
4364.0000
15:59:30
LONX
13
4364.0000
15:59:30
LONX
188
4364.0000
15:59:51
LONX
182
4364.0000
16:00:31
LONX
180
4365.5000
16:00:55
LONX
175
4365.0000
16:01:13
LONX
156
4365.0000
16:02:02
LONX
76
4365.0000
16:02:02
LONX
250
4366.5000
16:02:52
LONX
73
4366.5000
16:02:52
LONX
173
4366.0000
16:03:08
LONX
172
4367.5000
16:03:44
LONX
100
4368.0000
16:04:47
LONX
76
4368.0000
16:04:47
LONX
190
4368.0000
16:04:56
LONX
116
4367.5000
16:04:58
LONX
124
4367.5000
16:04:58
LONX
180
4368.0000
16:06:02
LONX
140
4368.0000
16:06:02
LONX
173
4368.0000
16:06:21
LONX
175
4368.5000
16:06:56
LONX
200
4369.0000
16:07:41
LONX
105
4369.0000
16:07:58
LONX
80
4369.0000
16:07:58
LONX
215
4369.0000
16:08:56
LONX
174
4369.0000
16:09:04
LONX
135
4368.5000
16:10:01
LONX
55
4368.5000
16:10:01
LONX
100
4368.5000
16:10:09
LONX
123
4368.5000
16:10:09
LONX
191
4368.0000
16:10:45
LONX
100
4367.5000
16:11:38
LONX
26
4367.5000
16:11:38
LONX
111
4367.5000
16:11:38
LONX
57
4367.0000
16:11:39
LONX
90
4367.0000
16:11:39
LONX
24
4367.0000
16:11:39
LONX
90
4367.0000
16:12:08
LONX
69
4368.0000
16:12:36
LONX
200
4368.0000
16:12:36
LONX
123
4367.5000
16:13:11
LONX
68
4367.5000
16:13:11
LONX
72
4367.5000
16:13:43
LONX
160
4367.5000
16:13:43
LONX
181
4367.0000
16:14:11
LONX
177
4366.5000
16:14:38
LONX
176
4365.5000
16:15:04
LONX
157
4365.5000
16:15:45
LONX
34
4365.5000
16:15:45
LONX
175
4364.5000
16:16:00
LONX
191
4364.5000
16:16:00
LONX
70
4365.5000
16:16:41
LONX
191
4365.5000
16:16:45
LONX
56
4365.5000
16:17:07
LONX
250
4365.5000
16:17:27
LONX
128
4365.5000
16:17:57
LONX
92
4365.5000
16:17:57
LONX
5
4367.0000
16:18:17
LONX
43
4367.0000
16:18:17
LONX
127
4367.0000
16:18:17
LONX
191
4366.0000
16:18:32
LONX
59
4366.5000
16:19:21
LONX
251
4366.5000
16:19:21
LONX
193
4366.5000
16:19:21
LONX
195
4366.0000
16:19:59
LONX
193
4364.5000
16:21:14
LONX
107
4364.5000
16:21:42
LONX
43
4364.5000
16:21:42
LONX
72
4364.5000
16:21:48
LONX
4
4364.5000
16:21:48
LONX
145
4364.5000
16:21:48
LONX
180
4364.0000
16:22:16
LONX
195
4363.5000
16:22:40
LONX
183
4364.0000
16:22:56
LONX
193
4364.0000
16:23:25
LONX
165
4364.0000
16:23:52
LONX
126
4364.5000
16:24:24
LONX
112
4364.5000
16:24:24
LONX
182
4363.5000
16:24:45
LONX
180
4363.0000
16:24:48
LONX
231
4363.5000
16:25:40
LONX
25
4363.5000
16:25:40
LONX
180
4362.0000
16:25:50
LONX
194
4362.5000
16:26:26
LONX
194
4362.5000
16:27:01
LONX
194
4362.5000
16:27:05
LONX
194
4362.5000
16:27:24
LONX
194
4362.0000
16:27:56
LONX
181
4361.5000
16:28:03
LONX
236
4362.5000
16:28:20
LONX
62
4362.5000
16:29:00
LONX
60
4362.5000
16:29:00
LONX
72
4362.5000
16:29:00
LONX
194
4362.5000
16:29:15
LONX
299
4362.0000
16:29:30
LONX
183
4361.5000
16:29:30
LONX
180
4360.5000
16:29:48
LONX

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