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

UnileverAnnouncement

02/08/2017 17:35

RNS Number : 9558M
Unilever PLC
02 August 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:
02-Aug-17

Number of ordinary shares purchased: 
118,391

Highest price paid per share:
GBp 4,329.0000

Lowest price paid per share:
GBp 4,285.5000

Volume weighted average price paid per share: 
GBp 4,304.0911

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 44,937,475 of its ordinary shares in treasury and has 1,265,218,886 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4304.5220
108,391

BATS
4299.4241
3,090

Chi-X
4299.4251
3,627

Turquoise 
4299.4124
3,283

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
154
4318.5000
08:01:26
LONX
170
4324.0000
08:02:26
LONX
200
4326.0000
08:02:42
LONX
4
4324.0000
08:02:44
LONX
5
4324.0000
08:02:55
LONX
245
4325.5000
08:03:16
LONX
195
4325.0000
08:03:16
LONX
156
4324.5000
08:04:17
LONX
98
4326.5000
08:05:16
LONX
145
4326.5000
08:05:16
LONX
165
4325.0000
08:05:42
LONX
178
4324.0000
08:06:06
LONX
200
4326.5000
08:06:52
LONX
27
4326.5000
08:06:52
LONX
153
4324.5000
08:07:21
LONX
110
4325.5000
08:07:43
LONX
190
4325.0000
08:07:43
LONX
7
4317.0000
08:09:04
LONX
150
4318.0000
08:09:37
LONX
70
4318.0000
08:09:37
LONX
270
4318.0000
08:09:42
LONX
100
4322.5000
08:10:31
LONX
125
4322.5000
08:10:31
LONX
150
4324.0000
08:11:18
LONX
235
4323.5000
08:11:18
LONX
156
4323.0000
08:12:12
LONX
190
4322.5000
08:13:23
LONX
155
4322.5000
08:13:23
LONX
178
4320.0000
08:14:23
LONX
150
4319.5000
08:14:23
LONX
162
4317.5000
08:15:10
LONX
100
4317.5000
08:15:45
LONX
66
4317.5000
08:15:45
LONX
45
4316.0000
08:16:27
LONX
160
4315.5000
08:16:34
LONX
152
4320.0000
08:17:45
LONX
179
4320.0000
08:17:49
LONX
91
4325.0000
08:18:47
LONX
140
4325.0000
08:18:47
LONX
175
4326.0000
08:19:02
LONX
93
4328.0000
08:20:24
LONX
36
4327.0000
08:20:27
LONX
134
4327.0000
08:20:27
LONX
180
4326.5000
08:20:27
LONX
150
4327.0000
08:21:12
LONX
159
4327.0000
08:22:38
LONX
164
4329.0000
08:23:04
LONX
200
4328.0000
08:24:00
LONX
94
4328.0000
08:24:00
LONX
158
4327.0000
08:24:37
LONX
150
4326.5000
08:25:16
LONX
171
4323.5000
08:26:05
LONX
162
4323.0000
08:26:43
LONX
6
4323.5000
08:27:12
LONX
163
4323.5000
08:27:12
LONX
240
4322.5000
08:28:30
LONX
154
4325.5000
08:28:55
LONX
141
4324.0000
08:29:25
LONX
143
4321.0000
08:29:56
LONX
180
4324.0000
08:30:45
LONX
13
4324.0000
08:30:45
LONX
80
4324.5000
08:31:50
LONX
38
4324.5000
08:31:50
LONX
100
4323.5000
08:32:27
LONX
60
4323.5000
08:32:29
LONX
38
4324.0000
08:32:50
LONX
178
4324.0000
08:32:53
LONX
200
4327.5000
08:34:04
LONX
147
4324.0000
08:34:39
LONX
179
4324.5000
08:35:31
LONX
185
4325.0000
08:36:15
LONX
153
4323.5000
08:36:43
LONX
124
4320.0000
08:37:27
LONX
46
4320.0000
08:37:27
LONX
140
4316.0000
08:38:20
LONX
12
4316.0000
08:39:04
LONX
148
4316.0000
08:39:15
LONX
200
4318.0000
08:40:42
LONX
165
4317.5000
08:40:45
LONX
20
4317.5000
08:42:12
LONX
60
4317.5000
08:42:13
LONX
115
4317.5000
08:42:15
LONX
145
4315.0000
08:42:56
LONX
148
4312.0000
08:44:07
LONX
165
4311.5000
08:44:34
LONX
85
4312.5000
08:45:46
LONX
200
4312.5000
08:45:46
LONX
73
4311.5000
08:46:57
LONX
140
4310.0000
08:47:16
LONX
141
4307.5000
08:47:33
LONX
143
4307.0000
08:48:24
LONX
180
4307.0000
08:49:33
LONX
22
4305.5000
08:50:23
LONX
142
4306.5000
08:50:29
LONX
150
4310.0000
08:50:51
LONX
155
4310.5000
08:52:19
LONX
165
4309.5000
08:52:20
LONX
149
4309.0000
08:53:15
LONX
145
4306.5000
08:53:52
LONX
84
4307.0000
08:54:52
LONX
66
4307.0000
08:54:52
LONX
160
4308.5000
08:56:06
LONX
167
4308.0000
08:57:12
LONX
140
4309.5000
08:57:46
LONX
100
4308.0000
08:58:04
LONX
39
4308.0000
08:58:04
LONX
173
4307.5000
08:59:04
LONX
146
4306.0000
08:59:37
LONX
59
4304.0000
09:00:01
LONX
140
4303.5000
09:00:19
LONX
75
4306.5000
09:01:56
LONX
109
4306.5000
09:01:56
LONX
165
4306.0000
09:02:04
LONX
5
4306.0000
09:02:04
LONX
140
4304.5000
09:03:07
LONX
143
4303.5000
09:03:26
LONX
117
4305.5000
09:04:13
LONX
37
4305.5000
09:04:13
LONX
200
4306.0000
09:05:03
LONX
159
4307.0000
09:05:54
LONX
22
4307.0000
09:05:54
LONX
181
4306.5000
09:06:26
LONX
183
4307.5000
09:07:13
LONX
148
4308.5000
09:07:47
LONX
195
4311.5000
09:08:38
LONX
147
4312.5000
09:09:28
LONX
156
4311.0000
09:10:11
LONX
154
4311.0000
09:10:55
LONX
184
4312.5000
09:11:40
LONX
15
4313.0000
09:12:53
LONX
130
4313.0000
09:12:53
LONX
157
4312.0000
09:13:13
LONX
200
4313.5000
09:14:39
LONX
153
4313.5000
09:15:06
LONX
3
4313.5000
09:15:06
LONX
142
4312.0000
09:15:27
LONX
156
4312.5000
09:16:34
LONX
150
4312.5000
09:17:07
LONX
146
4312.0000
09:17:48
LONX
162
4311.5000
09:18:49
LONX
88
4311.5000
09:18:49
LONX
121
4311.0000
09:19:54
LONX
70
4313.0000
09:20:19
LONX
142
4313.0000
09:20:19
LONX
145
4312.0000
09:21:26
LONX
128
4309.5000
09:22:05
LONX
144
4309.0000
09:22:57
LONX
24
4310.0000
09:23:56
LONX
86
4309.5000
09:24:07
LONX
100
4310.5000
09:24:29
LONX
155
4313.0000
09:25:20
LONX
100
4313.0000
09:25:25
LONX
65
4313.0000
09:25:25
LONX
160
4311.5000
09:26:32
LONX
98
4311.0000
09:27:23
LONX
152
4310.0000
09:27:28
LONX
164
4310.5000
09:28:28
LONX
49
4310.0000
09:29:43
LONX
43
4310.0000
09:29:43
LONX
66
4310.0000
09:29:43
LONX
155
4311.0000
09:30:17
LONX
160
4311.5000
09:31:01
LONX
155
4310.5000
09:31:25
LONX
183
4311.5000
09:32:19
LONX
14
4311.5000
09:33:20
LONX
200
4311.5000
09:33:20
LONX
165
4312.5000
09:34:43
LONX
145
4311.5000
09:35:25
LONX
144
4312.0000
09:35:39
LONX
145
4310.0000
09:36:29
LONX
198
4310.5000
09:37:15
LONX
108
4312.5000
09:38:58
LONX
220
4312.5000
09:38:58
LONX
160
4311.5000
09:39:25
LONX
158
4312.0000
09:41:13
LONX
104
4312.0000
09:41:39
LONX
121
4310.5000
09:42:01
LONX
31
4310.5000
09:42:01
LONX
144
4309.0000
09:42:51
LONX
200
4310.5000
09:44:21
LONX
148
4310.0000
09:45:06
LONX
225
4309.5000
09:46:00
LONX
7
4309.5000
09:46:00
LONX
144
4309.5000
09:46:45
LONX
157
4313.0000
09:47:55
LONX
144
4312.5000
09:48:23
LONX
16
4312.5000
09:48:23
LONX
158
4313.0000
09:49:41
LONX
260
4313.5000
09:50:51
LONX
200
4314.0000
09:50:51
LONX
64
4314.0000
09:50:51
LONX
205
4314.5000
09:53:35
LONX
200
4315.0000
09:55:22
LONX
100
4313.5000
09:55:45
LONX
100
4311.5000
09:56:46
LONX
48
4311.5000
09:56:48
LONX
155
4311.0000
09:57:07
LONX
153
4311.0000
09:58:02
LONX
173
4311.0000
09:59:17
LONX
149
4309.0000
10:00:00
LONX
100
4307.0000
10:00:25
LONX
70
4307.0000
10:00:25
LONX
145
4307.0000
10:01:37
LONX
170
4313.0000
10:02:41
LONX
32
4313.0000
10:02:41
LONX
100
4313.0000
10:02:41
LONX
30
4313.0000
10:02:41
LONX
156
4315.0000
10:05:22
LONX
100
4315.0000
10:05:22
LONX
165
4314.5000
10:06:08
LONX
157
4314.5000
10:07:06
LONX
100
4314.0000
10:09:04
LONX
45
4314.0000
10:09:08
LONX
151
4313.5000
10:09:08
LONX
178
4311.5000
10:09:59
LONX
155
4310.5000
10:10:56
LONX
160
4310.5000
10:12:19
LONX
200
4310.5000
10:13:29
LONX
103
4310.0000
10:15:00
LONX
143
4310.0000
10:15:00
LONX
148
4309.5000
10:15:32
LONX
160
4308.5000
10:16:20
LONX
100
4308.0000
10:17:20
LONX
146
4306.5000
10:17:51
LONX
198
4307.5000
10:19:28
LONX
153
4305.5000
10:19:36
LONX
73
4305.0000
10:21:08
LONX
12
4304.0000
10:21:43
LONX
145
4304.0000
10:21:43
LONX
78
4304.0000
10:22:09
LONX
72
4304.0000
10:22:09
LONX
100
4306.5000
10:23:52
LONX
64
4306.5000
10:23:52
LONX
109
4306.5000
10:23:56
LONX
36
4306.5000
10:23:56
LONX
153
4306.5000
10:25:04
LONX
115
4305.0000
10:25:29
LONX
31
4305.0000
10:25:29
LONX
147
4304.5000
10:26:23
LONX
200
4304.5000
10:28:02
LONX
160
4305.5000
10:29:12
LONX
82
4304.5000
10:29:51
LONX
63
4304.5000
10:29:51
LONX
154
4301.5000
10:30:23
LONX
185
4304.0000
10:31:53
LONX
189
4300.0000
10:32:17
TURX
210
4300.0000
10:32:17
CHIX
151
4300.0000
10:32:17
LONX
179
4300.0000
10:32:17
BTSC
131
4300.5000
10:33:30
LONX
26
4300.5000
10:33:30
LONX
162
4302.5000
10:34:29
LONX
163
4303.5000
10:35:30
LONX
165
4302.0000
10:36:50
LONX
133
4300.0000
10:36:50
TURX
147
4300.0000
10:36:50
CHIX
126
4300.0000
10:36:50
BTSC
100
4305.0000
10:39:58
LONX
19
4304.0000
10:40:11
LONX
12
4304.0000
10:40:13
LONX
164
4304.0000
10:40:13
LONX
147
4304.5000
10:40:51
LONX
195
4305.0000
10:41:16
LONX
91
4305.5000
10:41:57
LONX
172
4306.0000
10:42:34
LONX
145
4305.0000
10:43:42
LONX
147
4304.5000
10:44:36
LONX
5
4302.5000
10:45:43
LONX
143
4302.5000
10:45:45
LONX
146
4300.5000
10:46:15
LONX
2
4300.0000
10:46:26
BTSC
152
4300.0000
10:46:30
BTSC
163
4300.0000
10:46:30
TURX
180
4300.0000
10:46:30
CHIX
59
4300.5000
10:47:34
LONX
100
4300.5000
10:47:34
LONX
153
4301.5000
10:48:53
LONX
157
4300.0000
10:49:16
BTSC
166
4300.0000
10:49:16
TURX
181
4302.0000
10:49:16
LONX
184
4300.0000
10:49:16
CHIX
149
4300.0000
10:49:16
TURX
28
4300.0000
10:49:16
BTSC
9
4300.0000
10:49:16
BTSC
15
4300.0000
10:49:16
BTSC
89
4300.0000
10:49:16
BTSC
167
4300.0000
10:49:16
CHIX
149
4303.5000
10:50:42
LONX
67
4303.5000
10:50:42
LONX
195
4306.5000
10:52:19
LONX
47
4306.5000
10:52:19
LONX
100
4305.5000
10:53:41
LONX
204
4305.0000
10:55:14
LONX
112
4306.0000
10:55:51
LONX
149
4306.0000
10:55:51
LONX
254
4307.5000
10:58:13
LONX
118
4307.5000
10:58:13
LONX
150
4307.5000
10:59:11
LONX
57
4309.0000
11:00:11
LONX
147
4309.0000
11:00:16
LONX
240
4309.5000
11:01:50
LONX
152
4309.5000
11:02:41
LONX
154
4310.5000
11:03:39
LONX
25
4311.5000
11:04:36
LONX
31
4311.0000
11:05:16
LONX
100
4310.0000
11:05:26
LONX
20
4310.0000
11:05:26
LONX
28
4310.0000
11:05:30
LONX
100
4311.5000
11:07:06
LONX
169
4310.5000
11:07:09
LONX
100
4310.5000
11:08:02
LONX
159
4310.0000
11:08:20
LONX
200
4310.5000
11:09:49
LONX
9
4310.0000
11:11:00
LONX
149
4310.0000
11:11:00
LONX
153
4310.0000
11:12:27
LONX
165
4307.5000
11:12:57
LONX
19
4306.5000
11:14:43
LONX
200
4306.0000
11:14:43
LONX
199
4307.0000
11:16:31
LONX
81
4307.0000
11:18:09
LONX
200
4307.0000
11:18:09
LONX
149
4307.5000
11:19:41
LONX
77
4307.5000
11:20:48
LONX
156
4307.5000
11:20:48
LONX
127
4307.0000
11:21:52
LONX
32
4307.0000
11:21:52
LONX
100
4305.0000
11:23:00
LONX
200
4310.0000
11:25:04
LONX
160
4311.0000
11:25:51
LONX
100
4317.0000
11:27:01
LONX
170
4315.5000
11:27:23
LONX
100
4314.0000
11:28:42
LONX
200
4313.5000
11:30:12
LONX
96
4313.5000
11:30:12
LONX
148
4310.5000
11:31:47
LONX
149
4310.5000
11:31:47
LONX
36
4308.5000
11:33:02
LONX
115
4308.5000
11:33:02
LONX
115
4308.5000
11:33:02
LONX
32
4308.5000
11:33:02
LONX
190
4308.5000
11:35:14
LONX
200
4307.5000
11:36:59
LONX
51
4308.0000
11:37:34
LONX
97
4308.0000
11:37:34
LONX
7
4308.5000
11:38:33
LONX
154
4308.5000
11:38:33
LONX
151
4306.5000
11:39:28
LONX
67
4306.5000
11:40:19
LONX
94
4306.5000
11:40:19
LONX
173
4306.5000
11:42:10
LONX
192
4304.0000
11:43:44
LONX
137
4304.5000
11:45:39
LONX
68
4304.5000
11:45:39
LONX
148
4302.5000
11:46:27
LONX
195
4304.0000
11:48:27
LONX
20
4302.5000
11:49:34
LONX
200
4302.5000
11:49:34
LONX
190
4301.5000
11:50:43
LONX
91
4302.5000
11:52:10
LONX
70
4302.5000
11:52:10
LONX
162
4302.5000
11:53:29
LONX
100
4303.0000
11:55:00
LONX
190
4302.5000
11:55:41
LONX
161
4303.0000
11:56:55
LONX
74
4301.0000
11:57:33
LONX
149
4302.5000
11:58:24
LONX
220
4303.0000
11:59:46
LONX
77
4302.0000
12:02:20
LONX
143
4302.0000
12:02:20
LONX
100
4302.5000
12:02:57
LONX
154
4302.5000
12:02:57
LONX
117
4302.0000
12:03:45
LONX
31
4302.0000
12:03:45
LONX
162
4302.0000
12:04:34
LONX
100
4301.5000
12:06:09
LONX
100
4301.5000
12:06:09
LONX
100
4301.0000
12:07:19
LONX
156
4301.0000
12:07:23
LONX
124
4300.0000
12:07:27
CHIX
49
4300.0000
12:07:27
CHIX
96
4300.0000
12:07:27
BTSC
156
4300.0000
12:07:27
TURX
51
4300.0000
12:07:27
BTSC
218
4299.0000
12:07:32
TURX
207
4299.0000
12:07:32
BTSC
242
4299.0000
12:07:32
CHIX
145
4297.5000
12:07:42
BTSC
169
4297.5000
12:07:42
CHIX
119
4297.5000
12:07:49
TURX
34
4297.5000
12:08:01
TURX
136
4298.0000
12:09:39
LONX
59
4298.0000
12:09:39
LONX
155
4297.5000
12:09:46
LONX
16
4297.0000
12:09:54
TURX
200
4300.5000
12:12:12
LONX
200
4301.5000
12:14:10
LONX
137
4300.5000
12:14:17
LONX
13
4300.5000
12:14:17
LONX
138
4300.0000
12:14:17
BTSC
190
4300.0000
12:14:17
LONX
146
4300.0000
12:14:17
TURX
161
4300.0000
12:14:17
CHIX
57
4298.5000
12:14:31
CHIX
44
4298.5000
12:14:31
CHIX
98
4298.5000
12:14:31
CHIX
169
4298.5000
12:14:31
BTSC
179
4298.5000
12:14:31
TURX
220
4300.5000
12:17:34
LONX
145
4300.5000
12:17:48
LONX
73
4300.5000
12:17:48
LONX
182
4301.0000
12:19:06
LONX
50
4299.5000
12:19:55
BTSC
116
4299.5000
12:19:59
TURX
129
4299.5000
12:19:59
CHIX
35
4299.5000
12:19:59
BTSC
24
4299.5000
12:19:59
BTSC
158
4300.5000
12:20:15
LONX
170
4299.0000
12:20:24
LONX
205
4302.0000
12:23:17
LONX
215
4302.5000
12:24:52
LONX
48
4300.0000
12:25:23
BTSC
7
4300.0000
12:25:23
BTSC
13
4300.0000
12:25:23
BTSC
55
4300.0000
12:25:23
BTSC
6
4300.0000
12:25:23
BTSC
30
4300.0000
12:25:23
BTSC
1
4300.0000
12:25:23
BTSC
103
4300.0000
12:25:23
CHIX
152
4300.0000
12:25:23
CHIX
80
4300.0000
12:25:23
TURX
151
4300.0000
12:25:23
TURX
58
4300.0000
12:25:24
BTSC
136
4298.5000
12:25:35
TURX
151
4298.5000
12:25:35
CHIX
129
4298.5000
12:25:35
BTSC
156
4298.0000
12:25:44
LONX
161
4300.5000
12:29:13
LONX
87
4300.5000
12:29:40
LONX
175
4300.5000
12:29:40
LONX
200
4301.5000
12:30:49
LONX
200
4302.0000
12:32:40
LONX
100
4301.5000
12:33:33
LONX
81
4301.5000
12:33:33
LONX
130
4301.5000
12:36:10
LONX
33
4301.5000
12:36:10
LONX
56
4301.0000
12:36:30
LONX
100
4301.0000
12:36:30
LONX
207
4301.0000
12:39:04
LONX
155
4300.5000
12:39:32
LONX
213
4300.0000
12:39:34
CHIX
173
4300.0000
12:39:34
BTSC
8
4300.0000
12:39:34
BTSC
191
4300.0000
12:39:34
TURX
220
4301.0000
12:43:34
LONX
186
4301.0000
12:43:34
LONX
125
4300.0000
12:45:20
LONX
144
4300.0000
12:45:20
LONX
130
4299.5000
12:45:29
TURX
123
4299.5000
12:45:29
BTSC
145
4299.5000
12:45:29
CHIX
155
4299.0000
12:46:50
LONX
68
4298.0000
12:46:55
TURX
178
4298.0000
12:46:55
CHIX
92
4298.0000
12:46:55
TURX
151
4298.0000
12:46:55
BTSC
139
4299.0000
12:48:20
LONX
24
4299.0000
12:48:20
LONX
138
4297.5000
12:48:39
BTSC
161
4297.5000
12:48:39
CHIX
146
4297.5000
12:48:39
TURX
145
4297.5000
12:48:44
LONX
6
4297.5000
12:48:44
LONX
200
4299.0000
12:50:39
LONX
78
4299.0000
12:50:39
LONX
152
4299.0000
12:52:44
LONX
121
4299.0000
12:52:44
LONX
163
4299.5000
12:54:21
LONX
3
4301.0000
12:55:40
LONX
160
4301.0000
12:55:40
LONX
62
4301.0000
12:56:23
LONX
35
4301.5000
12:56:39
LONX
55
4301.5000
12:56:39
LONX
73
4301.5000
12:56:39
LONX
210
4302.5000
13:00:00
LONX
223
4302.0000
13:00:11
LONX
7
4302.0000
13:00:11
LONX
159
4301.5000
13:01:05
LONX
127
4301.0000
13:02:14
LONX
200
4302.0000
13:04:11
LONX
59
4302.0000
13:04:11
LONX
100
4304.0000
13:06:06
LONX
165
4303.5000
13:06:08
LONX
172
4304.0000
13:08:13
LONX
159
4304.0000
13:08:19
LONX
165
4302.0000
13:08:54
LONX
100
4302.0000
13:10:33
LONX
100
4302.0000
13:12:12
LONX
167
4302.0000
13:12:12
LONX
170
4302.5000
13:13:00
LONX
230
4304.0000
13:14:56
LONX
195
4303.5000
13:16:00
LONX
152
4300.0000
13:16:58
TURX
144
4300.0000
13:16:58
BTSC
170
4300.0000
13:16:58
CHIX
154
4300.0000
13:16:58
LONX
46
4301.5000
13:18:16
LONX
47
4301.5000
13:18:16
LONX
70
4301.5000
13:18:16
LONX
153
4301.0000
13:19:19
LONX
200
4301.5000
13:21:15
LONX
158
4301.5000
13:22:04
LONX
108
4300.0000
13:22:19
CHIX
91
4300.0000
13:22:19
BTSC
96
4300.0000
13:22:19
TURX
170
4302.5000
13:23:14
LONX
162
4301.0000
13:24:48
LONX
257
4300.0000
13:24:48
TURX
243
4300.0000
13:24:48
BTSC
285
4300.0000
13:24:48
CHIX
185
4299.5000
13:25:39
LONX
59
4299.5000
13:26:45
LONX
106
4299.5000
13:26:45
LONX
175
4299.5000
13:27:47
LONX
151
4299.5000
13:28:46
LONX
159
4296.5000
13:29:42
LONX
22
4297.0000
13:30:22
LONX
46
4297.0000
13:30:22
LONX
104
4297.0000
13:30:22
LONX
4
4297.5000
13:31:22
LONX
174
4297.5000
13:31:41
LONX
13
4297.5000
13:31:41
LONX
34
4297.5000
13:31:44
LONX
152
4297.5000
13:32:09
LONX
71
4297.5000
13:32:09
LONX
172
4298.5000
13:33:06
LONX
155
4296.0000
13:34:37
LONX
91
4296.5000
13:35:17
LONX
152
4296.5000
13:35:17
LONX
170
4298.5000
13:38:26
LONX
33
4298.5000
13:38:26
LONX
175
4297.5000
13:39:06
LONX
158
4297.5000
13:39:12
LONX
11
4297.5000
13:39:18
LONX
123
4297.0000
13:39:21
LONX
57
4297.0000
13:39:37
LONX
155
4296.5000
13:40:19
LONX
40
4297.5000
13:41:36
LONX
200
4297.5000
13:41:36
LONX
165
4296.5000
13:42:53
LONX
160
4297.0000
13:42:53
LONX
5
4297.0000
13:42:53
LONX
164
4296.5000
13:45:21
LONX
2
4297.0000
13:45:41
LONX
72
4297.0000
13:45:41
LONX
108
4297.0000
13:45:56
LONX
165
4297.5000
13:47:19
LONX
101
4299.0000
13:47:50
LONX
174
4299.5000
13:48:21
LONX
210
4300.0000
13:51:29
LONX
105
4300.0000
13:51:41
LONX
210
4300.0000
13:51:41
LONX
100
4301.0000
13:53:32
LONX
68
4301.0000
13:53:32
LONX
200
4300.5000
13:54:02
LONX
53
4300.5000
13:54:02
LONX
215
4301.5000
13:56:03
LONX
156
4301.5000
13:56:17
LONX
9
4301.5000
13:56:17
LONX
164
4300.0000
13:58:27
LONX
180
4301.0000
13:58:27
LONX
200
4298.0000
13:59:46
LONX
57
4298.0000
13:59:46
LONX
160
4298.0000
14:00:36
LONX
176
4296.0000
14:01:28
LONX
156
4297.5000
14:04:13
LONX
156
4297.5000
14:04:16
LONX
172
4297.5000
14:04:16
LONX
149
4299.0000
14:05:20
LONX
108
4299.5000
14:06:06
LONX
57
4299.5000
14:06:06
LONX
131
4300.5000
14:06:52
LONX
25
4300.5000
14:06:52
LONX
172
4301.0000
14:07:55
LONX
164
4302.0000
14:08:50
LONX
165
4301.0000
14:10:02
LONX
165
4301.0000
14:10:55
LONX
150
4301.0000
14:12:17
LONX
109
4301.0000
14:12:17
LONX
173
4301.0000
14:13:21
LONX
170
4302.0000
14:14:45
LONX
158
4301.0000
14:15:02
LONX
100
4300.5000
14:15:58
LONX
89
4300.5000
14:15:58
LONX
123
4300.0000
14:17:17
LONX
32
4300.0000
14:17:17
LONX
152
4300.0000
14:18:05
LONX
240
4302.0000
14:20:06
LONX
200
4302.0000
14:21:02
LONX
19
4302.5000
14:21:06
LONX
146
4302.5000
14:21:06
LONX
163
4302.0000
14:22:03
LONX
189
4302.0000
14:23:06
LONX
166
4302.0000
14:23:59
LONX
118
4302.5000
14:25:38
LONX
58
4302.5000
14:25:38
LONX
14
4302.5000
14:25:45
LONX
152
4302.5000
14:25:45
LONX
158
4302.0000
14:26:29
LONX
166
4301.5000
14:27:46
LONX
118
4301.5000
14:28:07
LONX
34
4301.5000
14:28:07
LONX
166
4301.5000
14:28:55
LONX
174
4301.0000
14:29:31
LONX
16
4302.5000
14:30:12
LONX
169
4302.5000
14:30:12
LONX
175
4302.0000
14:30:13
LONX
73
4301.5000
14:30:30
LONX
168
4301.5000
14:30:35
LONX
56
4301.0000
14:30:35
LONX
165
4301.5000
14:31:06
LONX
200
4301.5000
14:31:06
LONX
156
4301.5000
14:31:06
LONX
199
4300.5000
14:31:37
LONX
154
4302.0000
14:31:53
LONX
160
4301.0000
14:32:09
LONX
158
4301.0000
14:32:27
LONX
162
4301.0000
14:32:27
LONX
190
4300.0000
14:33:13
LONX
200
4300.5000
14:33:45
LONX
189
4301.0000
14:34:08
LONX
15
4301.5000
14:34:38
LONX
190
4302.0000
14:35:08
LONX
180
4301.5000
14:35:41
LONX
200
4301.5000
14:35:41
LONX
83
4301.5000
14:35:56
LONX
71
4301.5000
14:35:56
LONX
200
4301.0000
14:36:50
LONX
153
4300.0000
14:36:57
LONX
178
4300.5000
14:36:57
LONX
196
4301.5000
14:38:04
LONX
92
4300.5000
14:38:30
LONX
64
4300.5000
14:38:30
LONX
185
4300.5000
14:40:05
LONX
200
4299.5000
14:40:18
LONX
176
4299.5000
14:40:18
LONX
183
4299.0000
14:40:18
LONX
164
4298.5000
14:41:16
LONX
153
4297.5000
14:41:55
LONX
200
4297.5000
14:42:56
LONX
158
4297.5000
14:42:56
LONX
170
4298.5000
14:44:04
LONX
130
4298.5000
14:44:04
LONX
100
4299.5000
14:45:35
LONX
195
4299.0000
14:45:35
LONX
158
4298.5000
14:45:49
LONX
177
4299.5000
14:46:06
LONX
168
4299.5000
14:46:43
LONX
191
4300.5000
14:47:31
LONX
161
4300.5000
14:47:53
LONX
168
4301.0000
14:48:55
LONX
150
4300.0000
14:49:33
LONX
23
4300.0000
14:49:33
LONX
196
4299.5000
14:49:39
LONX
183
4300.0000
14:50:22
LONX
92
4299.5000
14:51:10
LONX
160
4299.0000
14:51:19
LONX
115
4300.0000
14:52:01
LONX
200
4300.5000
14:52:32
LONX
25
4300.0000
14:54:50
LONX
8
4300.0000
14:54:52
LONX
137
4300.0000
14:54:52
LONX
228
4300.0000
14:55:12
LONX
167
4299.5000
14:55:15
LONX
71
4300.0000
14:56:03
LONX
43
4300.0000
14:56:28
LONX
123
4300.0000
14:56:33
LONX
130
4299.5000
14:57:00
LONX
250
4302.0000
14:58:03
LONX
253
4302.0000
14:58:13
LONX
200
4302.0000
14:59:20
LONX
180
4302.0000
14:59:20
LONX
211
4301.5000
14:59:59
LONX
176
4300.5000
15:00:02
LONX
95
4300.0000
15:00:39
LONX
200
4301.0000
15:01:01
LONX
125
4300.0000
15:01:14
LONX
275
4302.5000
15:02:00
LONX
158
4301.0000
15:02:52
LONX
169
4302.0000
15:03:34
LONX
140
4302.0000
15:03:53
LONX
35
4302.0000
15:03:53
LONX
157
4302.0000
15:04:29
LONX
94
4304.5000
15:04:55
LONX
198
4304.0000
15:05:14
LONX
175
4303.5000
15:05:50
LONX
162
4303.5000
15:06:19
LONX
160
4301.5000
15:07:10
LONX
159
4300.5000
15:07:10
LONX
200
4301.5000
15:09:02
LONX
21
4302.0000
15:09:07
LONX
200
4301.5000
15:09:22
LONX
65
4302.5000
15:09:39
LONX
100
4302.5000
15:09:39
LONX
178
4301.0000
15:10:02
LONX
168
4301.5000
15:10:39
LONX
200
4301.5000
15:11:26
LONX
29
4301.5000
15:11:26
LONX
162
4301.5000
15:11:55
LONX
160
4301.0000
15:13:11
LONX
147
4301.0000
15:13:11
LONX
46
4300.5000
15:13:53
LONX
164
4300.5000
15:14:00
LONX
168
4300.0000
15:14:38
LONX
178
4300.0000
15:15:29
LONX
34
4300.0000
15:15:29
LONX
1
4300.0000
15:15:29
LONX
177
4300.5000
15:16:08
LONX
175
4299.0000
15:16:37
LONX
161
4296.5000
15:17:21
LONX
160
4295.5000
15:18:31
LONX
45
4295.5000
15:18:31
LONX
49
4294.5000
15:18:45
LONX
172
4295.0000
15:19:07
LONX
180
4294.0000
15:19:30
LONX
161
4294.5000
15:20:04
LONX
209
4295.0000
15:21:50
LONX
170
4295.0000
15:21:50
LONX
168
4294.5000
15:22:29
LONX
159
4293.0000
15:23:02
LONX
160
4292.0000
15:23:35
LONX
38
4290.5000
15:24:23
LONX
53
4290.5000
15:24:23
LONX
74
4290.5000
15:24:23
LONX
40
4289.0000
15:25:18
LONX
195
4289.0000
15:25:18
LONX
169
4287.5000
15:25:56
LONX
238
4287.0000
15:27:00
LONX
156
4285.5000
15:27:38
LONX
160
4285.5000
15:28:10
LONX
118
4291.0000
15:29:27
LONX
86
4290.5000
15:29:33
LONX
200
4291.5000
15:30:00
LONX
178
4290.0000
15:30:25
LONX
200
4290.5000
15:30:58
LONX
158
4289.5000
15:31:24
LONX
105
4289.5000
15:32:10
LONX
67
4289.5000
15:32:10
LONX
113
4289.5000
15:32:59
LONX
59
4289.5000
15:32:59
LONX
171
4288.5000
15:33:21
LONX
186
4295.0000
15:35:07
LONX
29
4295.0000
15:35:07
LONX
24
4295.0000
15:35:15
LONX
148
4295.0000
15:35:15
LONX
160
4293.5000
15:35:30
LONX
89
4294.0000
15:36:16
LONX
82
4296.0000
15:36:45
LONX
153
4296.0000
15:36:50
LONX
19
4296.0000
15:36:50
LONX
3
4295.5000
15:37:10
LONX
62
4295.5000
15:37:10
LONX
237
4297.5000
15:37:50
LONX
200
4299.5000
15:38:40
LONX
161
4299.0000
15:39:08
LONX
180
4297.5000
15:39:52
LONX
237
4297.0000
15:39:55
LONX
138
4297.5000
15:40:24
LONX
156
4297.5000
15:40:24
LONX
166
4295.0000
15:42:11
LONX
173
4296.5000
15:43:03
LONX
173
4296.5000
15:43:50
LONX
27
4295.5000
15:44:18
LONX
167
4295.5000
15:44:18
LONX
162
4295.0000
15:44:58
LONX
171
4295.0000
15:45:27
LONX
166
4293.5000
15:46:04
LONX
65
4294.0000
15:47:00
LONX
29
4294.0000
15:47:00
LONX
78
4294.0000
15:47:00
LONX
51
4293.5000
15:47:11
LONX
97
4293.5000
15:47:11
LONX
104
4293.5000
15:48:11
LONX
200
4293.5000
15:48:11
LONX
152
4292.5000
15:48:48
LONX
82
4293.0000
15:49:28
LONX
161
4293.0000
15:49:32
LONX
129
4294.0000
15:50:06
LONX
200
4296.0000
15:51:18
LONX
122
4295.5000
15:51:18
LONX
73
4295.5000
15:51:18
LONX
17
4295.0000
15:52:01
LONX
200
4295.0000
15:52:01
LONX
65
4294.5000
15:52:41
LONX
129
4294.5000
15:52:41
LONX
76
4295.5000
15:53:14
LONX
220
4295.5000
15:53:39
LONX
160
4295.5000
15:54:16
LONX
76
4295.5000
15:54:51
LONX
78
4297.5000
15:55:39
LONX
160
4297.5000
15:55:39
LONX
173
4297.5000
15:55:58
LONX
65
4297.5000
15:56:36
LONX
170
4297.5000
15:56:48
LONX
5
4297.5000
15:57:31
LONX
200
4297.5000
15:57:31
LONX
160
4296.5000
15:57:37
LONX
253
4298.5000
15:59:20
LONX
220
4298.5000
15:59:20
LONX
158
4297.5000
15:59:26
LONX
104
4299.5000
16:00:34
LONX
22
4299.5000
16:00:34
LONX
39
4299.5000
16:00:34
LONX
157
4299.5000
16:00:53
LONX
173
4299.5000
16:00:58
LONX
173
4298.5000
16:01:25
LONX
6
4297.5000
16:01:54
LONX
200
4297.5000
16:01:54
LONX
171
4298.0000
16:02:33
LONX
101
4298.0000
16:02:33
LONX
244
4298.0000
16:03:37
LONX
149
4298.0000
16:03:37
LONX
147
4299.0000
16:05:12
LONX
63
4299.0000
16:05:12
LONX
176
4300.0000
16:05:23
LONX
97
4300.0000
16:05:23
LONX
210
4300.0000
16:05:28
LONX
72
4299.5000
16:05:45
LONX
75
4299.0000
16:06:19
LONX
101
4299.0000
16:06:31
LONX
200
4299.0000
16:06:31
LONX
22
4299.0000
16:06:31
LONX
159
4299.0000
16:06:57
LONX
165
4298.0000
16:07:13
LONX
185
4298.5000
16:07:51
LONX
185
4300.0000
16:08:51
LONX
168
4300.5000
16:09:26
LONX
200
4300.5000
16:09:26
LONX
45
4301.5000
16:10:25
LONX
200
4301.5000
16:10:25
LONX
172
4301.5000
16:10:25
LONX
167
4299.5000
16:10:46
LONX
200
4301.0000
16:11:28
LONX
38
4301.0000
16:11:28
LONX
77
4302.0000
16:11:55
LONX
180
4301.0000
16:12:00
LONX
160
4300.5000
16:12:45
LONX
165
4300.5000
16:12:45
LONX
205
4301.0000
16:13:42
LONX
161
4300.0000
16:13:50
LONX
65
4299.5000
16:14:20
LONX
103
4299.0000
16:14:21
LONX
200
4300.0000
16:14:54
LONX
65
4300.0000
16:15:12
LONX
192
4300.5000
16:15:22
LONX
167
4300.5000
16:15:41
LONX
205
4299.5000
16:16:04
LONX
130
4300.5000
16:16:26
LONX
24
4300.5000
16:16:26
LONX
24
4300.5000
16:16:26
LONX
33
4300.5000
16:16:52
LONX
72
4300.5000
16:16:52
LONX
71
4300.5000
16:16:52
LONX
14
4300.5000
16:17:17
LONX
200
4300.5000
16:17:17
LONX
126
4300.0000
16:17:53
LONX
176
4300.5000
16:18:22
LONX
197
4300.5000
16:18:26
LONX
115
4298.5000
16:18:38
LONX
52
4298.5000
16:18:38
LONX
200
4298.5000
16:19:21
LONX
16
4299.5000
16:19:49
LONX
160
4299.5000
16:19:49
LONX
200
4300.5000
16:20:37
LONX
233
4300.0000
16:20:51
LONX
202
4300.0000
16:21:05
LONX
162
4299.0000
16:21:28
LONX
101
4299.5000
16:22:00
LONX
125
4299.5000
16:22:00
LONX
258
4300.0000
16:22:35
LONX
215
4301.0000
16:23:24
LONX
210
4300.0000
16:23:27
LONX
34
4302.0000
16:24:36
LONX
200
4302.5000
16:24:41
LONX
223
4300.5000
16:24:48
LONX
205
4301.5000
16:24:48
LONX
130
4302.5000
16:25:23
LONX
48
4302.5000
16:25:23
LONX
13
4303.0000
16:25:36
LONX
181
4303.0000
16:25:36
LONX
182
4302.0000
16:25:55
LONX
29
4300.5000
16:26:12
LONX
124
4300.5000
16:26:12
LONX
27
4300.5000
16:26:12
LONX
200
4301.0000
16:27:05
LONX
122
4301.0000
16:27:09
LONX
245
4300.0000
16:27:16
LONX
186
4299.5000
16:28:03
LONX
158
4300.0000
16:28:05
LONX
162
4300.0000
16:28:29
LONX
186
4298.5000
16:28:40
LONX
173
4299.5000
16:28:59
LONX
199
4300.5000
16:29:17
LONX
179
4300.5000
16:29:30
LONX

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