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

UnileverAnnouncement

31/07/2017 18:01

RNS Number : 6580M
Unilever PLC
31 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:
31-Jul-17

Number of ordinary shares purchased: 
113,652

Highest price paid per share:
GBp 4,362.0000

Lowest price paid per share:
GBp 4,307.0000

Volume weighted average price paid per share: 
GBp 4,341.2670

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 44,700,269 of its ordinary shares in treasury and has 1,265,456,092 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4342.4223
108,230

BATS
4318.2141
1,763

Chi-X
4318.2127
2,073

Turquoise 
4318.1828
1,586

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
170
4307.0000
08:00:42
LONX
200
4316.5000
08:02:02
LONX
270
4316.0000
08:02:02
LONX
171
4317.0000
08:02:45
LONX
225
4322.5000
08:04:35
LONX
170
4323.0000
08:04:35
LONX
223
4321.5000
08:04:35
LONX
117
4320.0000
08:04:35
BTSC
225
4324.5000
08:06:35
LONX
165
4325.5000
08:06:40
LONX
168
4323.5000
08:06:53
LONX
178
4331.5000
08:08:15
LONX
52
4331.5000
08:08:15
LONX
245
4331.0000
08:08:15
LONX
195
4331.0000
08:09:10
LONX
198
4331.0000
08:09:37
LONX
225
4331.0000
08:10:14
LONX
176
4330.0000
08:10:14
LONX
152
4329.5000
08:11:17
LONX
100
4330.0000
08:11:56
LONX
72
4330.0000
08:11:56
LONX
148
4328.0000
08:12:31
LONX
246
4328.0000
08:13:07
LONX
153
4324.5000
08:14:17
LONX
175
4324.0000
08:14:19
LONX
154
4323.0000
08:14:51
LONX
140
4328.0000
08:15:36
LONX
197
4331.0000
08:16:04
LONX
150
4333.0000
08:16:38
LONX
146
4333.0000
08:17:26
LONX
140
4332.5000
08:17:53
LONX
153
4332.0000
08:18:23
LONX
100
4334.5000
08:18:53
LONX
39
4334.5000
08:18:53
LONX
162
4333.5000
08:19:19
LONX
230
4334.5000
08:20:00
LONX
230
4338.5000
08:21:19
LONX
143
4336.5000
08:21:39
LONX
144
4336.0000
08:22:10
LONX
51
4335.5000
08:22:59
LONX
124
4335.5000
08:22:59
LONX
170
4337.0000
08:23:57
LONX
85
4335.5000
08:24:25
LONX
100
4335.5000
08:24:25
LONX
145
4333.5000
08:25:07
LONX
165
4332.5000
08:26:02
LONX
158
4335.5000
08:26:37
LONX
130
4338.0000
08:27:21
LONX
145
4337.5000
08:27:29
LONX
22
4336.5000
08:28:22
LONX
183
4336.5000
08:28:22
LONX
159
4338.5000
08:29:27
LONX
82
4338.5000
08:29:27
LONX
156
4333.0000
08:29:58
LONX
169
4333.0000
08:30:40
LONX
55
4333.5000
08:31:17
LONX
45
4333.5000
08:31:17
LONX
139
4331.0000
08:31:36
LONX
138
4328.0000
08:32:10
LONX
35
4330.0000
08:33:39
LONX
53
4330.0000
08:33:39
LONX
117
4330.0000
08:33:39
LONX
140
4334.0000
08:35:03
LONX
265
4334.0000
08:35:13
LONX
120
4335.5000
08:35:53
LONX
43
4335.5000
08:35:53
LONX
200
4337.5000
08:36:41
LONX
159
4340.5000
08:38:21
LONX
24
4341.5000
08:38:26
LONX
72
4341.5000
08:38:26
LONX
61
4341.5000
08:38:26
LONX
148
4339.0000
08:38:37
LONX
141
4336.5000
08:39:26
LONX
200
4337.0000
08:40:40
LONX
194
4335.5000
08:41:17
LONX
8
4334.5000
08:42:36
LONX
152
4334.5000
08:42:36
LONX
190
4341.0000
08:45:12
LONX
199
4342.0000
08:45:53
LONX
245
4341.5000
08:45:53
LONX
139
4340.0000
08:46:00
LONX
170
4340.5000
08:48:01
LONX
56
4340.0000
08:48:01
LONX
139
4340.0000
08:48:06
LONX
3
4340.0000
08:48:59
LONX
25
4341.0000
08:49:25
LONX
31
4340.0000
08:49:25
LONX
129
4340.0000
08:49:25
LONX
205
4339.0000
08:50:37
LONX
167
4339.0000
08:50:37
LONX
145
4339.0000
08:51:41
LONX
94
4344.0000
08:53:06
LONX
160
4343.5000
08:53:06
LONX
99
4347.5000
08:53:55
LONX
77
4346.0000
08:54:32
LONX
69
4346.0000
08:54:32
LONX
224
4340.5000
08:55:55
LONX
152
4339.5000
08:57:01
LONX
136
4346.5000
08:58:08
LONX
13
4346.5000
08:58:08
LONX
34
4346.5000
08:58:08
LONX
144
4346.0000
08:58:08
LONX
26
4346.0000
08:58:08
LONX
170
4346.5000
08:59:33
LONX
217
4346.5000
09:00:08
LONX
142
4348.0000
09:00:44
LONX
160
4348.0000
09:01:40
LONX
190
4346.5000
09:02:21
LONX
153
4346.0000
09:03:21
LONX
32
4346.0000
09:03:21
LONX
155
4342.5000
09:03:50
LONX
79
4344.5000
09:04:59
LONX
111
4344.5000
09:04:59
LONX
150
4342.5000
09:05:30
LONX
157
4340.5000
09:06:22
LONX
157
4340.0000
09:06:51
LONX
149
4339.0000
09:07:08
LONX
167
4343.0000
09:08:16
LONX
186
4342.5000
09:08:58
LONX
92
4341.0000
09:09:40
LONX
189
4343.5000
09:10:20
LONX
200
4342.5000
09:11:29
LONX
164
4340.5000
09:12:10
LONX
175
4339.0000
09:12:48
LONX
160
4337.0000
09:13:32
LONX
155
4339.0000
09:15:12
LONX
180
4338.5000
09:15:35
LONX
100
4338.5000
09:16:07
LONX
145
4338.0000
09:17:05
LONX
100
4338.5000
09:17:18
LONX
151
4337.5000
09:18:06
LONX
193
4339.0000
09:18:42
LONX
170
4341.5000
09:20:16
LONX
82
4341.5000
09:20:25
LONX
200
4342.5000
09:21:11
LONX
162
4341.5000
09:22:31
LONX
24
4341.5000
09:22:31
LONX
158
4343.5000
09:22:48
LONX
100
4341.0000
09:23:51
LONX
100
4341.0000
09:23:51
LONX
50
4341.0000
09:23:51
LONX
43
4342.0000
09:25:02
LONX
200
4342.0000
09:25:02
LONX
146
4342.0000
09:25:43
LONX
151
4339.5000
09:26:29
LONX
200
4339.5000
09:27:51
LONX
200
4338.5000
09:29:06
LONX
196
4337.0000
09:32:16
LONX
200
4337.5000
09:32:16
LONX
190
4337.5000
09:32:16
LONX
200
4337.0000
09:32:30
LONX
200
4339.0000
09:33:50
LONX
159
4339.5000
09:34:11
LONX
220
4342.5000
09:38:04
LONX
250
4342.0000
09:38:04
LONX
190
4342.5000
09:38:04
LONX
83
4342.5000
09:38:04
LONX
178
4342.5000
09:38:04
LONX
205
4342.0000
09:40:06
LONX
167
4341.0000
09:41:40
LONX
149
4340.5000
09:41:46
LONX
27
4340.5000
09:41:46
LONX
146
4341.0000
09:42:55
LONX
200
4342.0000
09:43:56
LONX
152
4342.0000
09:44:31
LONX
160
4342.5000
09:45:43
LONX
100
4343.5000
09:46:13
LONX
52
4343.5000
09:46:13
LONX
78
4343.5000
09:47:25
LONX
69
4343.5000
09:47:35
LONX
148
4343.5000
09:47:49
LONX
78
4342.5000
09:48:48
LONX
160
4343.0000
09:49:30
LONX
30
4343.0000
09:49:59
LONX
148
4343.5000
09:50:10
LONX
160
4342.5000
09:51:06
LONX
149
4342.0000
09:51:59
LONX
190
4341.0000
09:53:10
LONX
147
4340.5000
09:54:04
LONX
7
4339.5000
09:56:17
LONX
141
4339.5000
09:56:17
LONX
22
4339.0000
09:56:17
LONX
91
4340.0000
09:56:30
LONX
192
4339.5000
09:56:42
LONX
156
4340.0000
09:57:40
LONX
189
4338.0000
09:58:48
LONX
129
4344.5000
10:01:05
LONX
169
4344.5000
10:01:05
LONX
85
4344.0000
10:01:25
LONX
155
4343.0000
10:02:20
LONX
105
4342.0000
10:02:38
LONX
46
4342.0000
10:02:38
LONX
161
4342.5000
10:03:39
LONX
27
4341.0000
10:04:59
LONX
123
4341.0000
10:04:59
LONX
100
4340.5000
10:04:59
LONX
118
4340.5000
10:04:59
LONX
5
4340.5000
10:04:59
LONX
120
4340.0000
10:06:47
LONX
41
4340.0000
10:06:47
LONX
100
4339.0000
10:08:00
LONX
49
4339.0000
10:08:00
LONX
34
4340.0000
10:09:43
LONX
122
4340.0000
10:09:43
LONX
99
4340.0000
10:09:43
LONX
188
4341.0000
10:10:57
LONX
141
4344.0000
10:12:04
LONX
44
4344.0000
10:12:04
LONX
185
4343.0000
10:14:07
LONX
198
4343.0000
10:14:07
LONX
200
4342.0000
10:15:31
LONX
126
4341.5000
10:16:19
LONX
37
4341.5000
10:16:19
LONX
64
4341.0000
10:17:32
LONX
300
4342.5000
10:20:12
LONX
104
4342.5000
10:20:12
LONX
180
4342.5000
10:20:12
LONX
13
4342.0000
10:20:12
LONX
200
4344.0000
10:22:08
LONX
200
4344.5000
10:22:58
LONX
195
4345.0000
10:23:24
LONX
195
4348.0000
10:25:16
LONX
176
4348.5000
10:25:38
LONX
148
4348.5000
10:26:22
LONX
95
4351.5000
10:28:51
LONX
154
4351.5000
10:28:51
LONX
36
4351.5000
10:28:51
LONX
27
4351.0000
10:29:23
LONX
59
4351.0000
10:29:23
LONX
18
4351.5000
10:30:15
LONX
200
4351.5000
10:30:15
LONX
200
4351.5000
10:31:23
LONX
152
4350.5000
10:31:57
LONX
100
4349.5000
10:33:15
LONX
103
4350.5000
10:35:18
LONX
195
4351.0000
10:36:18
LONX
31
4350.0000
10:36:30
LONX
194
4350.0000
10:36:30
LONX
183
4352.0000
10:37:33
LONX
7
4352.0000
10:37:33
LONX
165
4352.5000
10:38:18
LONX
155
4353.5000
10:39:32
LONX
83
4353.5000
10:40:12
LONX
86
4353.5000
10:40:12
LONX
175
4352.5000
10:42:35
LONX
149
4352.0000
10:42:41
LONX
153
4350.0000
10:44:15
LONX
162
4349.0000
10:45:06
LONX
22
4345.0000
10:46:28
LONX
133
4345.0000
10:46:28
LONX
45
4345.0000
10:46:28
LONX
200
4345.0000
10:46:28
LONX
222
4344.0000
10:48:52
LONX
200
4346.5000
10:50:22
LONX
160
4346.0000
10:50:56
LONX
162
4345.5000
10:51:51
LONX
170
4349.0000
10:53:29
LONX
167
4346.5000
10:54:00
LONX
179
4347.0000
10:55:23
LONX
48
4346.0000
10:56:18
LONX
103
4346.0000
10:56:18
LONX
160
4345.5000
10:57:30
LONX
150
4347.0000
10:58:12
LONX
100
4346.0000
10:59:30
LONX
168
4345.0000
10:59:41
LONX
153
4345.0000
11:00:45
LONX
154
4343.0000
11:01:45
LONX
104
4342.5000
11:02:48
LONX
61
4342.5000
11:02:48
LONX
8
4338.0000
11:03:48
LONX
100
4338.0000
11:03:48
LONX
75
4339.0000
11:04:40
LONX
124
4338.5000
11:04:40
LONX
161
4340.0000
11:05:38
LONX
100
4339.5000
11:06:34
LONX
62
4339.5000
11:06:34
LONX
150
4338.5000
11:08:16
LONX
69
4339.5000
11:09:14
LONX
82
4339.5000
11:09:14
LONX
104
4338.0000
11:10:00
LONX
56
4338.0000
11:10:00
LONX
132
4339.5000
11:10:51
LONX
19
4339.5000
11:10:51
LONX
100
4343.5000
11:12:14
LONX
154
4344.5000
11:12:47
LONX
100
4340.5000
11:13:50
LONX
155
4339.5000
11:14:34
LONX
47
4340.0000
11:16:06
LONX
64
4343.5000
11:16:27
LONX
188
4343.0000
11:16:50
LONX
196
4344.0000
11:19:24
LONX
7
4344.0000
11:19:24
LONX
103
4345.0000
11:20:49
LONX
69
4345.0000
11:20:49
LONX
195
4345.5000
11:21:17
LONX
157
4345.5000
11:22:18
LONX
200
4346.5000
11:23:28
LONX
71
4345.5000
11:24:38
LONX
104
4345.5000
11:24:38
LONX
100
4346.5000
11:26:29
LONX
29
4346.0000
11:26:29
LONX
200
4345.0000
11:27:25
LONX
146
4344.5000
11:28:28
LONX
23
4344.5000
11:28:28
LONX
167
4343.5000
11:30:09
LONX
100
4345.0000
11:31:00
LONX
85
4345.0000
11:31:00
LONX
67
4345.0000
11:31:44
LONX
83
4345.0000
11:31:44
LONX
51
4345.5000
11:32:56
LONX
100
4345.5000
11:32:56
LONX
100
4345.5000
11:35:10
LONX
170
4345.5000
11:35:34
LONX
25
4345.0000
11:36:04
LONX
200
4345.0000
11:36:04
LONX
91
4344.0000
11:36:47
LONX
107
4345.0000
11:38:35
LONX
56
4345.0000
11:38:35
LONX
151
4344.0000
11:38:42
LONX
160
4343.5000
11:40:05
LONX
100
4343.0000
11:41:07
LONX
50
4343.0000
11:41:07
LONX
172
4342.0000
11:42:27
LONX
100
4342.0000
11:44:20
LONX
165
4342.0000
11:44:34
LONX
63
4342.0000
11:46:09
LONX
195
4342.0000
11:46:28
LONX
56
4340.5000
11:47:41
LONX
104
4340.5000
11:48:16
LONX
50
4339.5000
11:48:54
LONX
100
4339.5000
11:48:54
LONX
100
4341.5000
11:50:19
LONX
151
4340.0000
11:51:08
LONX
149
4340.5000
11:51:08
LONX
63
4340.5000
11:51:08
LONX
21
4337.0000
11:54:00
LONX
129
4337.0000
11:54:00
LONX
80
4336.0000
11:55:05
LONX
119
4336.0000
11:55:05
LONX
39
4334.5000
11:56:47
LONX
24
4334.0000
11:57:05
LONX
55
4335.0000
11:57:18
LONX
160
4335.0000
11:57:18
LONX
154
4332.0000
11:58:20
LONX
179
4333.0000
11:59:13
LONX
200
4335.0000
12:02:19
LONX
185
4334.5000
12:02:22
LONX
100
4334.0000
12:03:16
LONX
51
4333.5000
12:03:19
LONX
120
4333.5000
12:03:19
LONX
100
4337.5000
12:04:27
LONX
80
4336.5000
12:04:52
LONX
45
4336.5000
12:04:52
LONX
31
4336.5000
12:04:52
LONX
160
4337.0000
12:05:37
LONX
178
4338.5000
12:07:32
LONX
195
4340.0000
12:08:36
LONX
320
4343.0000
12:10:35
LONX
17
4342.0000
12:11:20
LONX
150
4342.0000
12:11:20
LONX
40
4341.5000
12:12:50
LONX
157
4341.5000
12:13:00
LONX
100
4343.0000
12:16:05
LONX
100
4343.0000
12:16:05
LONX
2
4343.0000
12:16:10
LONX
165
4343.0000
12:16:10
LONX
100
4343.0000
12:16:10
LONX
153
4341.5000
12:17:00
LONX
166
4342.0000
12:18:40
LONX
166
4342.0000
12:20:23
LONX
155
4341.5000
12:20:24
LONX
100
4339.5000
12:22:34
LONX
90
4338.5000
12:22:34
LONX
152
4337.0000
12:23:27
LONX
152
4335.0000
12:24:31
LONX
191
4336.0000
12:25:54
LONX
177
4336.5000
12:31:26
LONX
28
4336.5000
12:31:26
LONX
100
4336.5000
12:31:29
LONX
100
4336.5000
12:31:35
LONX
100
4336.5000
12:33:14
LONX
100
4336.5000
12:33:20
LONX
200
4338.0000
12:33:52
LONX
100
4338.0000
12:33:52
LONX
214
4339.0000
12:35:57
LONX
18
4339.5000
12:36:19
LONX
170
4340.0000
12:36:31
LONX
109
4340.0000
12:38:32
LONX
57
4340.0000
12:38:32
LONX
220
4340.5000
12:40:17
LONX
53
4340.5000
12:40:17
LONX
33
4340.5000
12:44:10
LONX
100
4340.0000
12:44:16
LONX
142
4340.5000
12:44:35
LONX
140
4340.5000
12:44:35
LONX
88
4340.0000
12:46:08
LONX
200
4340.0000
12:46:08
LONX
174
4338.0000
12:47:24
LONX
140
4340.5000
12:49:35
LONX
119
4340.5000
12:49:47
LONX
47
4340.5000
12:49:47
LONX
320
4341.0000
12:51:53
LONX
166
4340.5000
12:53:02
LONX
167
4340.5000
12:55:11
LONX
166
4340.5000
12:55:31
LONX
84
4340.5000
12:56:47
LONX
82
4340.5000
12:56:47
LONX
166
4340.0000
12:57:54
LONX
100
4340.5000
12:59:18
LONX
74
4340.5000
12:59:18
LONX
166
4340.5000
13:00:14
LONX
40
4340.5000
13:01:39
LONX
167
4340.5000
13:01:59
LONX
100
4340.0000
13:03:15
LONX
66
4340.0000
13:03:15
LONX
166
4341.0000
13:04:48
LONX
50
4341.0000
13:05:41
LONX
127
4341.0000
13:05:41
LONX
152
4341.0000
13:06:45
LONX
155
4343.0000
13:08:42
LONX
171
4343.0000
13:08:59
LONX
9
4343.0000
13:10:19
LONX
200
4348.0000
13:11:40
LONX
151
4348.0000
13:12:16
LONX
56
4348.0000
13:12:45
LONX
95
4348.0000
13:12:45
LONX
119
4348.0000
13:16:21
LONX
94
4348.0000
13:16:21
LONX
240
4350.0000
13:20:05
LONX
35
4350.0000
13:20:05
LONX
170
4350.0000
13:20:05
LONX
60
4350.0000
13:20:05
LONX
119
4350.0000
13:20:05
LONX
162
4350.0000
13:20:06
LONX
32
4350.0000
13:20:06
LONX
200
4350.0000
13:22:39
LONX
60
4350.0000
13:22:39
LONX
200
4350.0000
13:22:39
LONX
66
4350.5000
13:22:39
LONX
87
4351.5000
13:25:17
LONX
100
4352.5000
13:25:41
LONX
100
4352.5000
13:26:46
LONX
80
4352.5000
13:26:46
LONX
15
4353.0000
13:28:40
LONX
180
4353.0000
13:28:40
LONX
15
4353.0000
13:28:47
LONX
151
4352.5000
13:29:00
LONX
199
4352.0000
13:29:56
LONX
166
4351.0000
13:31:06
LONX
132
4351.5000
13:31:06
LONX
136
4351.5000
13:31:06
LONX
30
4351.5000
13:31:06
LONX
160
4351.0000
13:32:30
LONX
102
4351.0000
13:34:16
LONX
175
4351.5000
13:38:04
LONX
200
4351.0000
13:38:14
LONX
125
4351.0000
13:38:14
LONX
80
4350.5000
13:38:18
LONX
95
4350.5000
13:38:18
LONX
200
4351.0000
13:38:18
LONX
86
4351.0000
13:38:18
LONX
100
4351.0000
13:38:18
LONX
68
4351.0000
13:38:18
LONX
200
4351.0000
13:40:39
LONX
245
4351.5000
13:42:42
LONX
109
4351.5000
13:42:42
LONX
200
4352.0000
13:43:54
LONX
21
4352.0000
13:43:54
LONX
100
4351.5000
13:45:58
LONX
113
4351.5000
13:45:58
LONX
200
4352.0000
13:46:48
LONX
70
4352.0000
13:46:48
LONX
4
4352.5000
13:49:17
LONX
70
4352.5000
13:49:17
LONX
105
4352.5000
13:49:17
LONX
140
4352.5000
13:49:25
LONX
28
4352.5000
13:49:25
LONX
42
4352.5000
13:49:25
LONX
133
4354.0000
13:51:02
LONX
104
4354.5000
13:51:26
LONX
108
4354.5000
13:51:26
LONX
152
4353.5000
13:52:14
LONX
86
4355.0000
13:53:38
LONX
26
4355.0000
13:53:38
LONX
170
4354.5000
13:53:59
LONX
245
4358.0000
13:56:17
LONX
160
4358.0000
13:56:18
LONX
62
4356.5000
13:57:55
LONX
100
4356.5000
13:57:55
LONX
100
4354.0000
13:58:20
LONX
100
4355.0000
13:59:49
LONX
100
4355.0000
13:59:53
LONX
182
4355.5000
14:00:14
LONX
50
4355.5000
14:00:55
LONX
82
4356.0000
14:01:14
LONX
78
4356.0000
14:01:14
LONX
100
4356.0000
14:02:09
LONX
76
4356.0000
14:02:53
LONX
127
4356.0000
14:03:03
LONX
160
4356.0000
14:03:49
LONX
103
4355.5000
14:05:05
LONX
83
4355.5000
14:05:05
LONX
100
4355.5000
14:06:25
LONX
101
4355.5000
14:06:25
LONX
30
4355.5000
14:07:53
LONX
103
4355.5000
14:07:53
LONX
30
4355.5000
14:07:58
LONX
139
4355.5000
14:08:02
LONX
30
4355.5000
14:08:02
LONX
152
4353.0000
14:08:58
LONX
175
4353.0000
14:10:15
LONX
166
4353.0000
14:11:05
LONX
166
4352.5000
14:12:29
LONX
165
4352.0000
14:12:55
LONX
32
4353.0000
14:14:10
LONX
200
4353.0000
14:14:10
LONX
103
4353.0000
14:15:03
LONX
200
4356.0000
14:17:11
LONX
94
4356.0000
14:17:11
LONX
105
4356.0000
14:17:45
LONX
241
4355.5000
14:17:47
LONX
12
4356.5000
14:19:25
LONX
74
4356.5000
14:19:25
LONX
155
4357.0000
14:20:07
LONX
200
4356.0000
14:22:04
LONX
61
4356.0000
14:22:04
LONX
180
4356.0000
14:22:04
LONX
3
4356.0000
14:22:04
LONX
200
4358.5000
14:24:15
LONX
200
4358.5000
14:24:15
LONX
174
4357.0000
14:25:09
LONX
174
4357.0000
14:26:03
LONX
155
4356.0000
14:26:51
LONX
200
4356.5000
14:28:19
LONX
166
4356.0000
14:28:38
LONX
200
4355.5000
14:29:30
LONX
112
4357.0000
14:30:00
LONX
39
4357.0000
14:30:00
LONX
153
4356.5000
14:30:03
LONX
195
4357.0000
14:30:27
LONX
68
4356.5000
14:30:27
LONX
92
4356.5000
14:30:27
LONX
200
4357.5000
14:31:32
LONX
94
4358.5000
14:31:54
LONX
122
4358.5000
14:31:54
LONX
200
4358.5000
14:31:57
LONX
8
4358.0000
14:32:00
LONX
204
4358.0000
14:32:00
LONX
63
4358.0000
14:32:00
LONX
190
4357.5000
14:32:05
LONX
187
4356.5000
14:32:52
LONX
198
4356.0000
14:32:52
LONX
200
4357.0000
14:32:52
LONX
113
4357.0000
14:32:52
LONX
160
4357.0000
14:34:06
LONX
187
4357.0000
14:34:37
LONX
125
4359.0000
14:35:03
LONX
41
4359.0000
14:35:03
LONX
200
4359.0000
14:35:42
LONX
175
4358.5000
14:35:43
LONX
82
4359.0000
14:36:35
LONX
91
4359.0000
14:36:35
LONX
66
4359.0000
14:36:35
LONX
34
4360.0000
14:37:12
LONX
180
4360.0000
14:37:12
LONX
31
4359.5000
14:37:48
LONX
140
4359.5000
14:37:48
LONX
123
4362.0000
14:38:46
LONX
161
4362.0000
14:38:46
LONX
63
4361.0000
14:39:07
LONX
110
4361.0000
14:39:07
LONX
182
4361.5000
14:41:36
LONX
410
4361.0000
14:42:05
LONX
129
4361.0000
14:42:05
LONX
200
4361.0000
14:42:05
LONX
103
4358.5000
14:43:01
LONX
98
4358.5000
14:43:01
LONX
190
4358.0000
14:44:10
LONX
24
4357.5000
14:44:34
LONX
44
4357.5000
14:44:34
LONX
89
4357.5000
14:44:34
LONX
172
4357.5000
14:44:34
LONX
14
4356.5000
14:45:04
LONX
153
4356.5000
14:45:04
LONX
141
4356.5000
14:46:08
LONX
165
4356.5000
14:46:56
LONX
200
4356.5000
14:46:56
LONX
200
4356.0000
14:47:33
LONX
18
4356.0000
14:47:33
LONX
168
4356.0000
14:48:08
LONX
103
4356.5000
14:48:58
LONX
173
4356.0000
14:49:06
LONX
98
4354.5000
14:49:49
LONX
68
4354.5000
14:49:49
LONX
69
4354.0000
14:50:18
LONX
69
4354.0000
14:50:18
LONX
35
4356.5000
14:50:57
LONX
132
4356.5000
14:50:57
LONX
55
4358.5000
14:52:10
LONX
150
4358.5000
14:52:10
LONX
167
4358.5000
14:52:10
LONX
200
4358.5000
14:53:10
LONX
30
4358.5000
14:53:10
LONX
157
4357.5000
14:53:27
LONX
153
4357.5000
14:54:02
LONX
200
4357.0000
14:54:58
LONX
181
4357.5000
14:55:37
LONX
175
4357.5000
14:56:17
LONX
230
4358.0000
14:57:20
LONX
3
4358.5000
14:58:44
LONX
138
4358.5000
14:58:44
LONX
100
4358.5000
14:58:44
LONX
191
4358.0000
14:59:05
LONX
154
4357.0000
14:59:23
LONX
162
4355.5000
15:00:00
LONX
152
4354.5000
15:00:17
LONX
200
4353.5000
15:00:46
LONX
32
4353.5000
15:00:46
LONX
155
4352.5000
15:01:05
LONX
109
4351.5000
15:01:50
LONX
96
4352.0000
15:01:50
LONX
158
4350.5000
15:02:08
LONX
155
4349.5000
15:02:36
LONX
184
4348.5000
15:03:24
LONX
158
4348.0000
15:03:59
LONX
153
4347.0000
15:04:23
LONX
188
4349.0000
15:05:48
LONX
17
4349.0000
15:05:48
LONX
73
4350.0000
15:05:58
LONX
195
4350.0000
15:06:12
LONX
104
4350.0000
15:06:32
LONX
80
4350.0000
15:06:32
LONX
154
4351.5000
15:07:07
LONX
210
4353.0000
15:08:56
LONX
200
4353.0000
15:08:56
LONX
122
4353.0000
15:08:56
LONX
106
4355.0000
15:09:31
LONX
55
4355.0000
15:09:31
LONX
180
4354.0000
15:10:10
LONX
160
4354.0000
15:10:43
LONX
22
4352.5000
15:11:19
LONX
170
4352.5000
15:11:42
LONX
174
4351.5000
15:12:00
LONX
45
4351.5000
15:12:29
LONX
110
4351.5000
15:12:29
LONX
103
4352.0000
15:13:35
LONX
200
4352.5000
15:14:15
LONX
103
4352.5000
15:14:24
LONX
169
4354.0000
15:14:51
LONX
54
4352.5000
15:15:18
LONX
110
4352.5000
15:15:18
LONX
160
4352.5000
15:16:06
LONX
165
4354.0000
15:17:26
LONX
103
4354.0000
15:17:31
LONX
85
4354.0000
15:17:44
LONX
5
4354.0000
15:17:44
LONX
64
4354.0000
15:17:44
LONX
66
4354.0000
15:18:46
LONX
102
4354.0000
15:18:46
LONX
103
4353.0000
15:19:32
LONX
95
4353.0000
15:19:32
LONX
86
4353.0000
15:19:32
LONX
19
4353.0000
15:20:24
LONX
150
4353.0000
15:20:24
LONX
170
4353.5000
15:21:11
LONX
172
4354.0000
15:21:27
LONX
175
4355.0000
15:22:08
LONX
169
4355.0000
15:22:47
LONX
200
4355.0000
15:23:39
LONX
17
4355.0000
15:23:39
LONX
169
4355.0000
15:24:21
LONX
145
4353.0000
15:24:44
LONX
99
4353.0000
15:25:54
LONX
169
4353.5000
15:25:57
LONX
100
4353.5000
15:26:56
LONX
159
4353.0000
15:27:06
LONX
200
4352.5000
15:28:00
LONX
7
4353.0000
15:28:55
LONX
152
4353.0000
15:28:55
LONX
195
4352.5000
15:29:35
LONX
12
4352.0000
15:30:07
LONX
79
4352.0000
15:30:07
LONX
75
4352.0000
15:30:07
LONX
193
4351.0000
15:30:33
LONX
164
4350.0000
15:30:57
LONX
103
4349.0000
15:31:37
LONX
174
4349.0000
15:32:05
LONX
31
4349.0000
15:32:05
LONX
124
4347.0000
15:32:52
LONX
46
4347.0000
15:32:52
LONX
12
4349.0000
15:33:41
LONX
200
4349.0000
15:33:41
LONX
178
4349.0000
15:34:20
LONX
162
4349.0000
15:35:00
LONX
121
4348.0000
15:35:34
LONX
146
4347.0000
15:35:56
LONX
167
4344.5000
15:36:18
LONX
175
4344.0000
15:37:10
LONX
140
4341.5000
15:37:41
LONX
171
4346.0000
15:38:30
LONX
159
4346.0000
15:38:50
LONX
118
4346.5000
15:40:45
LONX
105
4348.0000
15:41:21
LONX
95
4348.0000
15:41:21
LONX
150
4347.0000
15:41:29
LONX
10
4347.0000
15:41:29
LONX
172
4347.0000
15:41:29
LONX
215
4346.5000
15:41:29
LONX
200
4345.5000
15:43:08
LONX
168
4346.0000
15:43:20
LONX
175
4345.0000
15:44:31
LONX
170
4344.5000
15:44:32
LONX
160
4342.5000
15:45:18
LONX
200
4343.0000
15:46:00
LONX
200
4344.5000
15:46:44
LONX
159
4343.0000
15:47:01
LONX
23
4345.0000
15:48:23
LONX
197
4345.0000
15:48:23
LONX
190
4344.5000
15:48:23
LONX
172
4341.0000
15:49:11
LONX
144
4339.5000
15:49:38
LONX
35
4339.5000
15:49:38
LONX
164
4338.5000
15:50:19
LONX
167
4335.0000
15:50:42
LONX
167
4334.5000
15:51:19
LONX
232
4336.0000
15:52:04
LONX
118
4337.0000
15:52:47
LONX
173
4335.5000
15:53:04
LONX
184
4333.5000
15:53:52
LONX
200
4334.0000
15:54:50
LONX
77
4333.0000
15:55:17
LONX
88
4333.0000
15:55:18
LONX
167
4333.5000
15:55:42
LONX
181
4332.0000
15:56:21
LONX
39
4334.0000
15:57:03
LONX
166
4334.0000
15:57:03
LONX
200
4334.0000
15:57:03
LONX
200
4332.5000
15:58:20
LONX
200
4331.5000
15:58:48
LONX
7
4331.5000
15:58:48
LONX
166
4330.5000
15:59:11
LONX
200
4330.0000
15:59:52
LONX
197
4331.0000
16:00:15
LONX
144
4330.5000
16:00:22
LONX
31
4330.5000
16:00:22
LONX
37
4331.5000
16:01:24
LONX
200
4331.5000
16:01:24
LONX
84
4333.0000
16:02:04
LONX
81
4333.0000
16:02:04
LONX
75
4333.0000
16:02:04
LONX
20
4333.0000
16:02:04
LONX
185
4335.5000
16:02:32
LONX
39
4334.5000
16:02:57
LONX
95
4334.5000
16:02:57
LONX
50
4334.5000
16:02:57
LONX
102
4336.0000
16:03:30
LONX
25
4336.0000
16:03:30
LONX
195
4336.0000
16:04:09
LONX
180
4335.5000
16:04:13
LONX
184
4334.5000
16:04:39
LONX
160
4335.0000
16:05:45
LONX
200
4335.0000
16:05:45
LONX
100
4335.0000
16:05:45
LONX
90
4335.0000
16:05:45
LONX
166
4333.5000
16:06:36
LONX
29
4332.5000
16:06:59
LONX
152
4332.5000
16:06:59
LONX
97
4331.5000
16:07:27
LONX
172
4331.0000
16:07:47
LONX
200
4330.5000
16:08:31
LONX
69
4330.5000
16:08:31
LONX
100
4330.0000
16:09:00
LONX
96
4330.0000
16:09:18
LONX
174
4329.5000
16:09:32
LONX
117
4328.0000
16:10:03
LONX
55
4328.0000
16:10:03
LONX
150
4327.0000
16:10:19
LONX
197
4326.5000
16:10:45
LONX
200
4324.0000
16:11:08
LONX
120
4324.5000
16:11:38
LONX
40
4324.5000
16:11:38
LONX
96
4324.5000
16:12:11
LONX
160
4324.0000
16:12:25
LONX
45
4323.0000
16:13:01
LONX
62
4325.0000
16:13:14
LONX
112
4325.0000
16:13:14
LONX
185
4324.5000
16:13:28
LONX
66
4323.0000
16:13:58
LONX
100
4323.0000
16:13:58
LONX
53
4324.0000
16:14:32
LONX
195
4324.0000
16:14:37
LONX
64
4321.5000
16:15:12
LONX
170
4321.5000
16:15:12
LONX
200
4322.5000
16:15:54
LONX
160
4322.0000
16:15:55
LONX
172
4321.0000
16:16:04
LONX
45
4321.0000
16:16:33
LONX
161
4321.0000
16:16:33
LONX
149
4320.0000
16:16:41
CHIX
23
4320.0000
16:16:41
CHIX
31
4320.0000
16:16:41
BTSC
147
4320.0000
16:16:41
TURX
156
4321.5000
16:17:11
LONX
77
4321.5000
16:17:32
LONX
38
4321.5000
16:17:32
LONX
65
4321.5000
16:17:32
LONX
40
4320.5000
16:17:41
LONX
125
4320.5000
16:17:41
LONX
1
4320.0000
16:17:42
BTSC
31
4320.0000
16:17:47
BTSC
6
4320.0000
16:17:47
BTSC
176
4320.0000
16:17:47
TURX
42
4320.0000
16:17:47
BTSC
31
4320.0000
16:17:47
BTSC
162
4320.0000
16:17:47
CHIX
44
4320.0000
16:17:47
CHIX
66
4320.0000
16:17:47
BTSC
42
4319.5000
16:17:54
LONX
100
4319.5000
16:17:54
LONX
25
4319.5000
16:17:54
LONX
47
4319.5000
16:18:46
LONX
8
4319.5000
16:18:52
LONX
115
4319.5000
16:18:52
LONX
197
4319.5000
16:18:54
LONX
235
4321.5000
16:19:48
LONX
174
4321.5000
16:19:51
LONX
105
4321.5000
16:20:00
LONX
72
4321.5000
16:20:00
LONX
121
4321.0000
16:20:07
LONX
84
4321.0000
16:20:07
LONX
217
4320.0000
16:20:28
CHIX
187
4320.0000
16:20:28
BTSC
92
4320.0000
16:20:28
TURX
93
4320.0000
16:20:28
TURX
36
4320.0000
16:21:25
LONX
200
4320.0000
16:21:25
LONX
85
4320.0000
16:21:25
LONX
200
4322.5000
16:22:09
LONX
98
4321.0000
16:22:15
LONX
174
4320.0000
16:22:22
TURX
203
4320.0000
16:22:22
CHIX
175
4320.0000
16:22:22
BTSC
165
4319.5000
16:22:23
LONX
33
4321.0000
16:22:55
LONX
115
4321.0000
16:22:55
LONX
50
4321.0000
16:22:55
LONX
170
4320.5000
16:23:28
LONX
200
4321.0000
16:23:46
LONX
2
4321.0000
16:23:46
LONX
200
4320.5000
16:24:12
LONX
126
4319.5000
16:24:39
LONX
30
4319.0000
16:24:40
LONX
32
4319.0000
16:24:40
BTSC
155
4319.0000
16:24:40
BTSC
145
4319.0000
16:24:40
LONX
154
4319.0000
16:24:40
TURX
218
4319.0000
16:24:40
CHIX
32
4319.0000
16:24:40
TURX
160
4319.0000
16:25:07
LONX
174
4319.0000
16:25:07
LONX
87
4318.0000
16:25:10
CHIX
12
4318.0000
16:25:10
CHIX
93
4318.0000
16:25:10
BTSC
110
4318.0000
16:25:10
CHIX
76
4318.0000
16:25:10
BTSC
10
4318.0000
16:25:10
BTSC
178
4318.0000
16:25:10
TURX
205
4317.5000
16:25:54
LONX
180
4316.5000
16:25:55
TURX
170
4316.5000
16:25:55
LONX
211
4316.5000
16:25:55
CHIX
181
4316.5000
16:25:55
BTSC
14
4315.5000
16:26:07
CHIX
180
4315.5000
16:26:13
TURX
197
4315.5000
16:26:13
CHIX
181
4315.5000
16:26:13
BTSC
96
4315.5000
16:26:35
LONX
80
4315.5000
16:26:35
LONX
173
4315.5000
16:26:53
LONX
20
4315.5000
16:26:53
LONX
215
4315.5000
16:27:13
LONX
186
4316.5000
16:27:40
LONX
126
4315.5000
16:27:54
LONX
35
4315.5000
16:27:54
LONX
1
4315.0000
16:27:55
BTSC
10
4315.0000
16:27:55
BTSC
10
4315.0000
16:27:55
BTSC
122
4315.0000
16:27:55
CHIX
11
4315.0000
16:27:55
BTSC
11
4315.0000
16:27:55
CHIX
42
4315.0000
16:27:55
BTSC
24
4315.0000
16:27:55
BTSC
13
4315.0000
16:27:55
BTSC
23
4315.0000
16:27:55
BTSC
38
4315.0000
16:27:55
BTSC
11
4315.0000
16:27:55
TURX
79
4315.0000
16:27:55
CHIX
9
4315.0000
16:27:55
BTSC
169
4315.0000
16:27:55
TURX
168
4316.0000
16:28:16
LONX
91
4315.5000
16:28:35
LONX
74
4315.5000
16:28:35
LONX
124
4316.0000
16:28:54
LONX
72
4316.0000
16:28:54
LONX
65
4315.5000
16:28:55
LONX
220
4318.0000
16:29:10
LONX
200
4319.5000
16:29:24
LONX
214
4318.5000
16:29:38
CHIX
167
4318.5000
16:29:41
BTSC
179
4319.0000
16:29:46
LONX
250
4319.0000
16:29:59
LONX

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