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

UnileverAnnouncement

11/08/2017 17:56

RNS Number : 8440N
Unilever PLC
11 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:
11-Aug-17

Number of ordinary shares purchased: 
115,000

Highest price paid per share:
GBp 4,423.5000

Lowest price paid per share:
GBp 4,355.0000

Volume weighted average price paid per share: 
GBp 4,394.1201

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 45,989,727 of its ordinary shares in treasury and has 1,264,166,634 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4394.1201
115,000

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
170
4370.5000
08:00:09
LONX
100
4366.0000
08:00:35
LONX
155
4365.0000
08:00:39
LONX
63
4363.0000
08:01:05
LONX
93
4363.0000
08:01:05
LONX
150
4365.5000
08:01:42
LONX
160
4361.0000
08:02:14
LONX
100
4359.0000
08:02:45
LONX
50
4359.0000
08:02:45
LONX
50
4355.0000
08:03:44
LONX
100
4355.0000
08:03:44
LONX
180
4365.5000
08:05:06
LONX
190
4366.5000
08:05:06
LONX
185
4366.5000
08:05:31
LONX
102
4364.5000
08:06:03
LONX
58
4364.5000
08:06:03
LONX
190
4370.5000
08:06:30
LONX
195
4376.0000
08:06:59
LONX
210
4373.0000
08:07:43
LONX
165
4373.5000
08:08:10
LONX
170
4376.5000
08:08:42
LONX
140
4370.0000
08:09:07
LONX
150
4376.5000
08:09:43
LONX
140
4377.5000
08:10:54
LONX
77
4377.0000
08:10:54
LONX
103
4377.0000
08:10:54
LONX
48
4377.5000
08:11:35
LONX
107
4377.5000
08:11:35
LONX
173
4377.0000
08:11:35
LONX
255
4373.5000
08:13:13
LONX
50
4381.0000
08:13:59
LONX
235
4380.0000
08:14:00
LONX
180
4379.5000
08:14:03
LONX
150
4377.0000
08:14:41
LONX
64
4380.5000
08:16:04
LONX
163
4380.5000
08:16:04
LONX
36
4380.0000
08:16:22
LONX
99
4380.0000
08:16:22
LONX
24
4379.5000
08:16:22
LONX
58
4384.0000
08:17:21
LONX
97
4384.0000
08:17:21
LONX
150
4383.5000
08:17:21
LONX
205
4388.5000
08:18:40
LONX
150
4388.0000
08:18:40
LONX
150
4387.0000
08:19:18
LONX
159
4387.5000
08:19:43
LONX
149
4385.5000
08:20:16
LONX
63
4388.0000
08:21:34
LONX
182
4388.0000
08:21:34
LONX
136
4387.0000
08:22:00
LONX
135
4385.5000
08:22:17
LONX
139
4386.0000
08:23:23
LONX
182
4388.0000
08:23:41
LONX
136
4388.0000
08:24:22
LONX
140
4387.5000
08:25:00
LONX
135
4387.0000
08:25:38
LONX
63
4390.5000
08:26:41
LONX
260
4392.5000
08:27:02
LONX
132
4390.0000
08:27:16
LONX
137
4388.5000
08:28:00
LONX
104
4388.5000
08:28:27
LONX
35
4388.5000
08:28:27
LONX
157
4386.0000
08:28:58
LONX
131
4383.0000
08:29:29
LONX
155
4385.0000
08:30:16
LONX
57
4383.5000
08:30:59
LONX
79
4383.5000
08:30:59
LONX
44
4381.5000
08:31:55
LONX
141
4380.5000
08:32:10
LONX
135
4379.0000
08:32:10
LONX
131
4378.5000
08:33:23
LONX
173
4379.0000
08:34:20
LONX
168
4379.5000
08:34:20
LONX
138
4379.0000
08:34:57
LONX
66
4377.0000
08:35:50
LONX
94
4377.0000
08:35:50
LONX
175
4377.0000
08:36:24
LONX
83
4377.5000
08:37:35
LONX
147
4377.5000
08:38:01
LONX
92
4380.5000
08:38:48
LONX
100
4380.5000
08:38:48
LONX
163
4381.5000
08:40:01
LONX
170
4381.0000
08:40:03
LONX
138
4379.5000
08:40:41
LONX
29
4379.5000
08:42:18
LONX
175
4380.0000
08:42:18
LONX
137
4379.5000
08:42:49
LONX
140
4379.5000
08:43:35
LONX
24
4378.5000
08:43:52
LONX
117
4378.5000
08:43:54
LONX
145
4376.0000
08:44:50
LONX
143
4375.0000
08:45:21
LONX
155
4376.5000
08:47:05
LONX
89
4377.5000
08:48:41
LONX
100
4380.5000
08:50:00
LONX
100
4381.0000
08:50:00
LONX
108
4381.0000
08:50:00
LONX
200
4381.0000
08:50:00
LONX
36
4381.5000
08:50:36
LONX
69
4381.5000
08:50:36
LONX
18
4383.0000
08:51:00
LONX
210
4382.0000
08:51:05
LONX
45
4381.0000
08:51:41
LONX
100
4381.0000
08:51:41
LONX
108
4382.5000
08:52:44
LONX
180
4387.0000
08:53:30
LONX
100
4383.5000
08:53:49
LONX
68
4383.5000
08:53:49
LONX
100
4385.0000
08:55:16
LONX
170
4384.5000
08:55:27
LONX
140
4385.0000
08:56:26
LONX
14
4383.5000
08:57:49
LONX
200
4383.5000
08:57:49
LONX
145
4381.5000
08:58:07
LONX
29
4381.5000
08:59:30
LONX
118
4381.5000
08:59:30
LONX
100
4382.0000
08:59:50
LONX
100
4382.0000
08:59:50
LONX
288
4385.0000
09:01:13
LONX
171
4386.5000
09:01:44
LONX
141
4385.5000
09:02:26
LONX
150
4387.0000
09:03:36
LONX
160
4388.0000
09:04:24
LONX
142
4387.5000
09:04:58
LONX
145
4389.0000
09:05:16
LONX
46
4390.5000
09:06:34
LONX
184
4390.5000
09:06:34
LONX
59
4390.5000
09:06:34
LONX
100
4390.0000
09:06:34
LONX
150
4392.0000
09:07:26
LONX
48
4393.0000
09:09:08
LONX
14
4393.5000
09:09:22
LONX
236
4393.5000
09:09:22
LONX
35
4392.0000
09:10:06
LONX
129
4392.0000
09:10:06
LONX
4
4391.0000
09:10:46
LONX
110
4391.0000
09:10:46
LONX
17
4391.0000
09:10:46
LONX
149
4390.0000
09:11:01
LONX
67
4389.0000
09:11:40
LONX
80
4389.0000
09:11:40
LONX
5
4389.0000
09:11:40
LONX
161
4387.0000
09:13:12
LONX
50
4387.0000
09:13:51
LONX
161
4388.5000
09:14:29
LONX
179
4388.0000
09:14:44
LONX
199
4389.5000
09:15:28
LONX
159
4389.0000
09:16:35
LONX
150
4389.0000
09:16:35
LONX
200
4390.5000
09:18:54
LONX
200
4393.0000
09:19:37
LONX
166
4395.5000
09:20:18
LONX
163
4394.5000
09:20:33
LONX
167
4398.0000
09:21:27
LONX
5
4398.0000
09:23:18
LONX
74
4398.0000
09:23:18
LONX
121
4398.0000
09:23:18
LONX
215
4400.5000
09:23:34
LONX
185
4401.0000
09:24:19
LONX
91
4398.5000
09:25:37
LONX
97
4398.5000
09:25:37
LONX
158
4397.0000
09:26:21
LONX
60
4394.0000
09:27:14
LONX
93
4394.0000
09:27:14
LONX
188
4393.5000
09:28:06
LONX
156
4395.0000
09:29:22
LONX
185
4396.0000
09:29:55
LONX
189
4396.5000
09:30:43
LONX
3
4397.0000
09:32:00
LONX
150
4397.0000
09:32:00
LONX
195
4396.5000
09:32:24
LONX
155
4397.5000
09:33:20
LONX
52
4399.0000
09:34:23
LONX
100
4399.0000
09:34:23
LONX
72
4399.0000
09:35:11
LONX
118
4399.0000
09:35:19
LONX
15
4400.0000
09:36:20
LONX
150
4400.0000
09:36:20
LONX
151
4399.5000
09:36:46
LONX
100
4398.5000
09:37:18
LONX
150
4399.5000
09:38:21
LONX
30
4398.0000
09:38:57
LONX
24
4398.0000
09:39:25
LONX
100
4398.0000
09:39:25
LONX
155
4398.5000
09:39:58
LONX
14
4397.5000
09:40:57
LONX
150
4397.5000
09:40:57
LONX
16
4397.0000
09:42:15
LONX
150
4397.0000
09:42:15
LONX
155
4396.0000
09:42:24
LONX
155
4394.5000
09:42:56
LONX
153
4394.5000
09:44:16
LONX
72
4395.5000
09:45:36
LONX
150
4395.5000
09:45:36
LONX
151
4394.5000
09:46:21
LONX
117
4396.0000
09:47:17
LONX
182
4395.5000
09:47:49
LONX
25
4394.0000
09:48:48
LONX
162
4394.5000
09:49:10
LONX
153
4393.0000
09:49:36
LONX
154
4393.0000
09:50:31
LONX
155
4393.5000
09:51:49
LONX
40
4394.5000
09:53:25
LONX
166
4394.5000
09:53:45
LONX
245
4393.5000
09:54:07
LONX
166
4395.5000
09:56:02
LONX
10
4397.0000
09:57:08
LONX
93
4397.0000
09:57:08
LONX
150
4397.0000
09:57:08
LONX
165
4398.0000
09:58:05
LONX
175
4397.0000
09:59:43
LONX
166
4396.5000
10:00:17
LONX
154
4396.5000
10:01:02
LONX
159
4395.0000
10:01:50
LONX
173
4392.5000
10:02:38
LONX
76
4393.5000
10:04:02
LONX
162
4393.0000
10:04:03
LONX
106
4391.0000
10:05:00
LONX
189
4393.0000
10:06:36
LONX
56
4392.5000
10:06:44
LONX
104
4392.5000
10:06:44
LONX
24
4393.0000
10:08:03
LONX
169
4392.0000
10:08:07
LONX
75
4390.5000
10:09:23
LONX
5
4390.0000
10:09:26
LONX
114
4390.0000
10:09:47
LONX
54
4390.0000
10:09:47
LONX
7
4393.0000
10:10:59
LONX
104
4393.0000
10:10:59
LONX
56
4392.5000
10:10:59
LONX
183
4392.0000
10:11:41
LONX
165
4394.5000
10:13:26
LONX
75
4395.0000
10:14:41
LONX
91
4395.0000
10:14:41
LONX
43
4396.5000
10:15:45
LONX
124
4396.5000
10:15:45
LONX
195
4395.5000
10:16:02
LONX
161
4393.0000
10:17:18
LONX
100
4390.5000
10:18:10
LONX
60
4390.5000
10:19:44
LONX
100
4390.5000
10:19:44
LONX
159
4390.5000
10:20:05
LONX
37
4390.0000
10:20:44
LONX
128
4390.0000
10:20:44
LONX
169
4389.0000
10:21:57
LONX
75
4391.5000
10:22:35
LONX
79
4391.5000
10:22:35
LONX
159
4390.0000
10:23:20
LONX
159
4388.0000
10:24:38
LONX
165
4388.5000
10:25:07
LONX
200
4389.0000
10:26:44
LONX
75
4392.0000
10:29:27
LONX
200
4392.0000
10:29:27
LONX
83
4391.5000
10:29:30
LONX
133
4391.5000
10:29:30
LONX
29
4391.0000
10:29:30
LONX
76
4394.5000
10:30:58
LONX
158
4393.5000
10:31:06
LONX
185
4393.5000
10:32:21
LONX
218
4393.0000
10:34:13
LONX
29
4392.0000
10:35:07
LONX
130
4392.0000
10:35:07
LONX
75
4392.0000
10:36:11
LONX
139
4392.0000
10:36:11
LONX
14
4393.0000
10:37:33
LONX
75
4393.0000
10:37:33
LONX
100
4393.0000
10:37:33
LONX
75
4393.5000
10:38:49
LONX
105
4393.5000
10:38:49
LONX
190
4395.5000
10:40:09
LONX
160
4396.0000
10:41:27
LONX
36
4397.5000
10:42:08
LONX
52
4397.5000
10:42:08
LONX
75
4397.5000
10:42:08
LONX
152
4395.5000
10:43:09
LONX
97
4397.0000
10:44:24
LONX
128
4397.0000
10:44:24
LONX
152
4398.0000
10:45:13
LONX
36
4398.0000
10:46:49
LONX
68
4398.0000
10:46:49
LONX
68
4398.0000
10:46:49
LONX
160
4397.5000
10:47:41
LONX
28
4395.0000
10:48:21
LONX
130
4395.0000
10:48:21
LONX
155
4395.0000
10:49:14
LONX
100
4393.0000
10:50:26
LONX
156
4393.0000
10:50:43
LONX
196
4399.0000
10:52:27
LONX
169
4398.0000
10:52:27
LONX
6
4398.0000
10:52:27
LONX
121
4399.0000
10:54:32
LONX
2
4399.5000
10:55:26
LONX
163
4399.5000
10:55:26
LONX
163
4396.5000
10:56:40
LONX
76
4397.5000
10:57:43
LONX
76
4397.5000
10:57:43
LONX
155
4398.5000
10:59:20
LONX
28
4399.5000
10:59:41
LONX
210
4400.5000
11:00:15
LONX
153
4400.0000
11:00:44
LONX
180
4402.0000
11:02:13
LONX
100
4401.5000
11:03:27
LONX
25
4401.5000
11:03:47
LONX
44
4401.5000
11:03:54
LONX
100
4401.0000
11:04:00
LONX
75
4402.5000
11:05:28
LONX
166
4402.5000
11:05:28
LONX
155
4402.5000
11:07:56
LONX
205
4402.0000
11:08:00
LONX
75
4402.0000
11:09:26
LONX
102
4402.0000
11:09:26
LONX
152
4400.0000
11:10:04
LONX
48
4399.5000
11:11:29
LONX
76
4399.5000
11:11:29
LONX
75
4403.0000
11:12:51
LONX
144
4403.0000
11:12:51
LONX
63
4406.0000
11:14:35
LONX
75
4406.0000
11:14:35
LONX
175
4408.0000
11:15:16
LONX
75
4407.5000
11:16:49
LONX
74
4409.5000
11:17:21
LONX
52
4410.0000
11:17:32
LONX
75
4410.0000
11:17:32
LONX
78
4411.0000
11:18:05
LONX
84
4411.0000
11:18:05
LONX
31
4413.5000
11:19:37
LONX
213
4412.0000
11:19:40
LONX
150
4410.0000
11:21:48
LONX
36
4412.0000
11:22:43
LONX
100
4411.5000
11:22:49
LONX
115
4411.5000
11:22:49
LONX
157
4409.0000
11:24:13
LONX
149
4408.0000
11:25:14
LONX
52
4409.5000
11:27:50
LONX
100
4409.5000
11:27:50
LONX
149
4409.5000
11:28:04
LONX
155
4407.0000
11:28:49
LONX
150
4406.0000
11:30:06
LONX
163
4405.0000
11:31:15
LONX
1
4403.5000
11:32:33
LONX
11
4403.5000
11:32:33
LONX
154
4403.5000
11:32:33
LONX
48
4403.0000
11:33:35
LONX
121
4403.0000
11:33:35
LONX
74
4403.5000
11:34:32
LONX
111
4403.5000
11:34:32
LONX
160
4403.0000
11:36:41
LONX
60
4403.0000
11:36:58
LONX
52
4405.0000
11:37:19
LONX
97
4405.0000
11:37:19
LONX
150
4404.5000
11:38:13
LONX
93
4403.5000
11:39:33
LONX
152
4403.0000
11:40:09
LONX
54
4402.0000
11:40:54
LONX
154
4400.5000
11:41:21
LONX
58
4399.5000
11:42:56
LONX
93
4399.5000
11:42:56
LONX
68
4399.0000
11:44:07
LONX
82
4399.0000
11:44:07
LONX
155
4398.5000
11:45:01
LONX
75
4396.5000
11:46:49
LONX
103
4396.5000
11:46:49
LONX
66
4396.5000
11:48:28
LONX
199
4396.5000
11:48:28
LONX
5
4393.0000
11:49:40
LONX
32
4393.0000
11:49:40
LONX
144
4393.0000
11:49:40
LONX
103
4392.5000
11:52:28
LONX
190
4392.5000
11:52:28
LONX
70
4395.0000
11:53:56
LONX
106
4395.0000
11:53:56
LONX
148
4393.0000
11:55:12
LONX
157
4393.0000
11:56:09
LONX
19
4394.0000
11:57:50
LONX
26
4394.0000
11:57:54
LONX
200
4394.0000
11:57:54
LONX
76
4393.0000
11:58:59
LONX
86
4393.0000
11:58:59
LONX
56
4393.0000
11:59:39
LONX
94
4393.0000
11:59:39
LONX
210
4392.0000
12:02:06
LONX
63
4391.5000
12:02:27
LONX
89
4391.5000
12:02:27
LONX
148
4389.5000
12:02:37
LONX
45
4390.5000
12:03:53
LONX
90
4390.5000
12:03:53
LONX
162
4391.0000
12:04:15
LONX
155
4393.5000
12:05:35
LONX
152
4392.0000
12:06:20
LONX
21
4392.0000
12:07:40
LONX
134
4392.0000
12:07:40
LONX
163
4390.0000
12:08:30
LONX
12
4390.0000
12:09:36
LONX
137
4390.0000
12:09:36
LONX
75
4393.5000
12:10:47
LONX
103
4393.5000
12:10:47
LONX
75
4393.0000
12:12:06
LONX
87
4393.0000
12:12:06
LONX
71
4393.5000
12:13:06
LONX
93
4393.5000
12:13:06
LONX
149
4392.5000
12:13:54
LONX
26
4391.5000
12:15:08
LONX
22
4392.5000
12:16:42
LONX
163
4392.5000
12:16:42
LONX
14
4392.5000
12:16:52
LONX
42
4392.5000
12:16:52
LONX
76
4392.5000
12:16:52
LONX
76
4392.5000
12:16:52
LONX
17
4393.0000
12:17:55
LONX
132
4393.0000
12:17:55
LONX
75
4395.5000
12:19:16
LONX
89
4395.5000
12:19:16
LONX
152
4396.0000
12:20:00
LONX
18
4396.5000
12:21:56
LONX
73
4396.5000
12:21:56
LONX
154
4396.5000
12:21:56
LONX
75
4397.5000
12:23:52
LONX
117
4397.5000
12:23:52
LONX
116
4396.5000
12:24:57
LONX
57
4397.0000
12:26:18
LONX
105
4397.0000
12:26:18
LONX
148
4397.5000
12:26:52
LONX
40
4397.5000
12:28:27
LONX
121
4397.5000
12:28:27
LONX
176
4398.0000
12:29:58
LONX
100
4396.0000
12:30:34
LONX
154
4397.5000
12:31:56
LONX
76
4397.0000
12:33:15
LONX
78
4397.0000
12:33:15
LONX
165
4397.0000
12:34:23
LONX
22
4396.5000
12:35:47
LONX
130
4396.5000
12:35:47
LONX
150
4398.0000
12:36:56
LONX
133
4397.5000
12:38:10
LONX
149
4396.0000
12:39:24
LONX
9
4398.5000
12:41:14
LONX
72
4398.5000
12:41:14
LONX
95
4398.5000
12:41:14
LONX
83
4401.0000
12:43:36
LONX
70
4401.0000
12:43:47
LONX
104
4401.0000
12:43:47
LONX
38
4400.5000
12:44:45
LONX
75
4400.5000
12:45:11
LONX
86
4400.5000
12:45:11
LONX
9
4402.5000
12:46:41
LONX
51
4402.5000
12:46:48
LONX
56
4402.5000
12:46:48
LONX
56
4402.5000
12:46:48
LONX
155
4401.0000
12:47:03
LONX
149
4401.0000
12:48:20
LONX
74
4401.0000
12:49:58
LONX
76
4401.0000
12:49:58
LONX
100
4401.0000
12:50:57
LONX
173
4403.5000
12:51:46
LONX
159
4402.0000
12:52:51
LONX
95
4401.5000
12:54:10
LONX
14
4400.5000
12:54:54
LONX
98
4401.5000
12:55:21
LONX
100
4401.5000
12:55:21
LONX
49
4400.5000
12:56:33
LONX
101
4400.5000
12:56:38
LONX
75
4401.5000
12:57:50
LONX
92
4401.5000
12:57:50
LONX
163
4401.0000
12:59:11
LONX
152
4405.0000
12:59:49
LONX
169
4409.0000
13:01:01
LONX
90
4405.5000
13:02:21
LONX
52
4406.0000
13:03:39
LONX
52
4406.0000
13:03:39
LONX
69
4406.0000
13:03:39
LONX
75
4404.5000
13:05:14
LONX
149
4404.5000
13:05:14
LONX
71
4404.0000
13:05:54
LONX
82
4405.5000
13:06:57
LONX
150
4406.0000
13:07:30
LONX
160
4405.5000
13:08:37
LONX
151
4404.0000
13:09:27
LONX
75
4402.5000
13:11:15
LONX
163
4402.5000
13:11:39
LONX
23
4402.5000
13:13:04
LONX
132
4402.5000
13:13:04
LONX
100
4404.5000
13:14:39
LONX
144
4404.5000
13:14:39
LONX
154
4402.5000
13:16:03
LONX
185
4402.5000
13:17:11
LONX
198
4402.5000
13:19:16
LONX
150
4403.5000
13:20:21
LONX
151
4404.0000
13:20:57
LONX
75
4406.0000
13:22:02
LONX
80
4406.0000
13:22:02
LONX
54
4408.0000
13:23:24
LONX
109
4408.0000
13:23:24
LONX
74
4409.0000
13:24:48
LONX
48
4410.5000
13:25:23
LONX
56
4410.5000
13:25:23
LONX
59
4410.5000
13:25:23
LONX
205
4412.5000
13:26:59
LONX
14
4412.5000
13:27:44
LONX
50
4413.0000
13:27:56
LONX
59
4413.0000
13:27:56
LONX
103
4413.0000
13:27:56
LONX
160
4413.5000
13:28:39
LONX
160
4414.5000
13:29:59
LONX
155
4414.0000
13:29:59
LONX
205
4412.5000
13:30:53
LONX
162
4417.0000
13:32:13
LONX
150
4416.0000
13:32:28
LONX
65
4409.5000
13:33:45
LONX
100
4409.5000
13:33:45
LONX
164
4413.5000
13:34:53
LONX
202
4418.5000
13:35:58
LONX
162
4421.5000
13:36:57
LONX
187
4423.5000
13:37:30
LONX
156
4422.5000
13:38:29
LONX
65
4420.5000
13:39:33
LONX
83
4420.5000
13:39:33
LONX
33
4422.0000
13:40:33
LONX
47
4422.0000
13:40:33
LONX
68
4422.0000
13:40:33
LONX
155
4421.5000
13:42:04
LONX
153
4421.0000
13:42:08
LONX
70
4418.5000
13:43:18
LONX
83
4418.5000
13:43:18
LONX
15
4416.5000
13:44:16
LONX
134
4416.5000
13:44:17
LONX
27
4419.5000
13:45:08
LONX
53
4419.5000
13:45:08
LONX
93
4419.5000
13:45:08
LONX
149
4416.5000
13:46:33
LONX
165
4416.0000
13:47:33
LONX
105
4415.0000
13:48:40
LONX
62
4415.0000
13:48:40
LONX
75
4414.5000
13:50:17
LONX
136
4414.5000
13:50:17
LONX
75
4414.5000
13:51:23
LONX
107
4414.5000
13:51:23
LONX
185
4417.0000
13:52:50
LONX
75
4418.0000
13:53:36
LONX
95
4418.0000
13:53:36
LONX
75
4418.5000
13:54:41
LONX
94
4418.5000
13:54:41
LONX
200
4419.0000
13:55:55
LONX
150
4417.5000
13:56:29
LONX
75
4417.0000
13:57:57
LONX
99
4417.0000
13:57:57
LONX
134
4416.0000
13:58:55
LONX
74
4417.5000
13:59:58
LONX
75
4417.5000
13:59:58
LONX
175
4416.5000
14:00:02
LONX
149
4415.5000
14:01:25
LONX
156
4415.0000
14:02:19
LONX
153
4412.0000
14:03:00
LONX
155
4411.0000
14:03:45
LONX
31
4412.5000
14:04:48
LONX
134
4412.5000
14:04:48
LONX
165
4411.5000
14:06:18
LONX
1
4412.5000
14:07:05
LONX
150
4412.5000
14:07:05
LONX
21
4409.5000
14:07:53
LONX
132
4409.5000
14:07:53
LONX
11
4409.5000
14:09:03
LONX
150
4409.5000
14:09:03
LONX
160
4409.0000
14:10:16
LONX
100
4408.5000
14:10:45
LONX
200
4410.0000
14:12:13
LONX
76
4410.5000
14:12:50
LONX
156
4410.0000
14:13:21
LONX
76
4409.5000
14:14:42
LONX
121
4409.5000
14:14:42
LONX
154
4408.5000
14:15:01
LONX
155
4409.0000
14:16:14
LONX
16
4408.0000
14:17:16
LONX
150
4408.0000
14:17:16
LONX
156
4406.5000
14:17:46
LONX
60
4405.0000
14:19:00
LONX
100
4405.0000
14:19:00
LONX
176
4405.0000
14:20:05
LONX
150
4405.0000
14:21:01
LONX
150
4403.5000
14:21:47
LONX
48
4404.5000
14:22:48
LONX
11
4405.0000
14:23:24
LONX
55
4405.0000
14:23:24
LONX
100
4405.0000
14:23:24
LONX
155
4405.5000
14:24:02
LONX
49
4405.5000
14:25:42
LONX
76
4405.5000
14:25:42
LONX
200
4405.5000
14:25:42
LONX
2
4406.0000
14:26:24
LONX
150
4406.0000
14:26:24
LONX
190
4407.5000
14:27:00
LONX
155
4407.0000
14:27:44
LONX
151
4403.5000
14:28:27
LONX
156
4402.0000
14:29:08
LONX
160
4400.0000
14:29:45
LONX
20
4400.0000
14:29:45
LONX
155
4404.5000
14:30:09
LONX
170
4404.0000
14:30:09
LONX
185
4403.5000
14:30:32
LONX
100
4404.0000
14:30:53
LONX
76
4404.5000
14:31:12
LONX
150
4404.5000
14:31:12
LONX
95
4404.0000
14:31:14
LONX
125
4404.0000
14:31:31
LONX
165
4403.5000
14:31:35
LONX
180
4405.0000
14:31:59
LONX
23
4405.5000
14:32:23
LONX
150
4405.5000
14:32:23
LONX
48
4405.0000
14:32:34
LONX
49
4405.0000
14:32:34
LONX
58
4405.0000
14:32:34
LONX
20
4404.5000
14:32:47
LONX
135
4404.5000
14:32:47
LONX
164
4403.0000
14:33:16
LONX
153
4402.5000
14:33:18
LONX
141
4401.5000
14:34:01
LONX
74
4401.5000
14:34:01
LONX
191
4405.5000
14:34:46
LONX
170
4405.0000
14:35:00
LONX
155
4403.5000
14:35:08
LONX
198
4405.5000
14:36:12
LONX
59
4404.5000
14:36:34
LONX
101
4404.5000
14:36:34
LONX
155
4403.5000
14:36:46
LONX
153
4402.5000
14:37:39
LONX
72
4402.0000
14:37:53
LONX
105
4402.0000
14:37:53
LONX
18
4402.0000
14:38:16
LONX
137
4402.0000
14:38:16
LONX
152
4403.0000
14:38:52
LONX
96
4402.5000
14:39:48
LONX
160
4402.0000
14:39:49
LONX
8
4401.5000
14:40:12
LONX
167
4401.5000
14:40:18
LONX
10
4400.5000
14:40:53
LONX
64
4400.5000
14:40:53
LONX
78
4400.5000
14:40:53
LONX
45
4400.0000
14:41:31
LONX
125
4400.0000
14:41:31
LONX
165
4400.0000
14:42:04
LONX
175
4399.5000
14:42:46
LONX
129
4399.0000
14:42:46
LONX
8
4401.5000
14:43:52
LONX
200
4401.5000
14:43:52
LONX
155
4402.5000
14:44:24
LONX
152
4402.0000
14:44:24
LONX
90
4402.0000
14:45:40
LONX
2
4402.0000
14:45:40
LONX
105
4402.0000
14:45:40
LONX
180
4401.5000
14:45:49
LONX
48
4400.5000
14:46:22
LONX
23
4400.5000
14:46:22
LONX
84
4400.5000
14:46:22
LONX
163
4399.5000
14:47:08
LONX
91
4398.5000
14:47:19
LONX
101
4398.5000
14:47:19
LONX
153
4400.5000
14:48:26
LONX
17
4401.5000
14:49:01
LONX
150
4401.5000
14:49:01
LONX
69
4400.5000
14:49:13
LONX
131
4400.5000
14:49:13
LONX
53
4400.0000
14:50:00
LONX
107
4400.0000
14:50:00
LONX
61
4400.5000
14:50:28
LONX
101
4400.5000
14:50:28
LONX
161
4399.0000
14:51:11
LONX
41
4399.0000
14:51:40
LONX
49
4399.0000
14:51:40
LONX
75
4399.0000
14:51:40
LONX
19
4399.0000
14:52:30
LONX
67
4400.0000
14:53:29
LONX
100
4400.0000
14:53:29
LONX
167
4400.0000
14:53:36
LONX
192
4402.0000
14:54:05
LONX
76
4403.5000
14:54:37
LONX
86
4403.5000
14:54:37
LONX
83
4406.0000
14:55:22
LONX
105
4406.0000
14:55:22
LONX
50
4406.5000
14:56:02
LONX
11
4406.5000
14:56:15
LONX
150
4406.0000
14:56:15
LONX
153
4404.5000
14:56:33
LONX
153
4402.0000
14:57:12
LONX
65
4401.0000
14:57:59
LONX
94
4401.0000
14:57:59
LONX
152
4400.5000
14:58:47
LONX
50
4399.5000
14:59:27
LONX
123
4399.5000
14:59:27
LONX
210
4399.5000
14:59:45
LONX
154
4399.0000
14:59:59
LONX
160
4399.0000
15:00:19
LONX
150
4401.0000
15:01:16
LONX
18
4402.5000
15:01:26
LONX
150
4402.5000
15:01:26
LONX
230
4401.5000
15:01:33
LONX
18
4401.5000
15:02:13
LONX
149
4401.5000
15:02:13
LONX
155
4400.0000
15:03:05
LONX
169
4400.0000
15:03:26
LONX
154
4399.5000
15:04:08
LONX
162
4399.0000
15:04:11
LONX
4
4398.5000
15:05:17
LONX
166
4398.5000
15:05:17
LONX
150
4398.5000
15:05:17
LONX
175
4399.0000
15:06:16
LONX
14
4400.5000
15:06:39
LONX
150
4400.5000
15:06:39
LONX
10
4400.0000
15:06:46
LONX
215
4400.0000
15:06:46
LONX
19
4401.0000
15:08:48
LONX
150
4401.0000
15:08:48
LONX
235
4400.5000
15:08:48
LONX
219
4400.5000
15:09:23
LONX
87
4399.5000
15:09:43
LONX
195
4399.0000
15:10:34
LONX
105
4398.5000
15:10:47
LONX
50
4398.5000
15:10:47
LONX
50
4400.5000
15:11:42
LONX
118
4400.5000
15:11:42
LONX
180
4403.0000
15:13:24
LONX
101
4403.0000
15:13:25
LONX
150
4403.0000
15:13:25
LONX
159
4402.0000
15:13:44
LONX
155
4400.0000
15:14:47
LONX
71
4400.5000
15:15:22
LONX
98
4400.5000
15:15:22
LONX
89
4399.5000
15:16:14
LONX
150
4399.5000
15:16:14
LONX
169
4399.0000
15:16:56
LONX
154
4398.5000
15:16:57
LONX
260
4400.5000
15:18:25
LONX
175
4399.5000
15:18:54
LONX
169
4399.5000
15:19:53
LONX
161
4398.5000
15:20:16
LONX
169
4398.5000
15:21:28
LONX
18
4399.0000
15:21:33
LONX
22
4399.0000
15:21:33
LONX
51
4399.0000
15:21:33
LONX
78
4399.0000
15:21:33
LONX
18
4397.5000
15:22:01
LONX
157
4397.5000
15:22:01
LONX
163
4397.0000
15:22:29
LONX
150
4400.0000
15:24:10
LONX
275
4399.5000
15:24:10
LONX
165
4399.0000
15:24:16
LONX
169
4400.0000
15:25:17
LONX
154
4398.5000
15:26:04
LONX
5
4399.0000
15:26:31
LONX
150
4399.0000
15:26:31
LONX
155
4397.5000
15:27:00
LONX
165
4398.5000
15:28:10
LONX
210
4398.0000
15:28:10
LONX
3
4397.5000
15:29:06
LONX
180
4397.5000
15:29:06
LONX
54
4397.0000
15:29:36
LONX
106
4397.0000
15:29:36
LONX
170
4398.5000
15:30:17
LONX
50
4398.0000
15:30:18
LONX
135
4398.0000
15:30:18
LONX
55
4398.5000
15:30:54
LONX
106
4398.5000
15:30:54
LONX
165
4399.0000
15:31:26
LONX
164
4398.5000
15:31:29
LONX
160
4399.5000
15:32:24
LONX
161
4398.5000
15:33:00
LONX
3
4402.0000
15:34:23
LONX
167
4402.0000
15:34:23
LONX
190
4401.5000
15:34:31
LONX
185
4401.5000
15:35:35
LONX
182
4401.0000
15:35:46
LONX
19
4400.5000
15:36:49
LONX
63
4400.5000
15:36:49
LONX
104
4400.5000
15:36:49
LONX
20
4400.5000
15:37:26
LONX
150
4400.5000
15:37:26
LONX
155
4399.5000
15:37:51
LONX
79
4400.5000
15:38:53
LONX
150
4400.5000
15:38:53
LONX
23
4399.5000
15:39:05
LONX
182
4399.5000
15:39:05
LONX
8
4399.5000
15:40:14
LONX
150
4399.5000
15:40:14
LONX
30
4400.5000
15:41:01
LONX
130
4400.5000
15:41:01
LONX
160
4400.0000
15:41:09
LONX
44
4400.5000
15:41:33
LONX
112
4400.5000
15:41:33
LONX
205
4399.5000
15:42:19
LONX
40
4399.5000
15:43:21
LONX
150
4399.5000
15:43:21
LONX
60
4398.5000
15:43:41
LONX
105
4398.5000
15:43:41
LONX
21
4399.0000
15:44:40
LONX
150
4399.0000
15:44:40
LONX
160
4398.5000
15:44:51
LONX
150
4398.0000
15:45:31
LONX
100
4398.0000
15:45:55
LONX
21
4398.0000
15:46:17
LONX
150
4398.0000
15:46:17
LONX
159
4399.0000
15:46:40
LONX
158
4397.5000
15:47:03
LONX
6
4397.0000
15:47:31
LONX
160
4398.0000
15:47:39
LONX
21
4397.0000
15:48:11
LONX
190
4397.0000
15:48:11
LONX
200
4396.5000
15:48:15
LONX
20
4395.0000
15:48:59
LONX
175
4395.0000
15:48:59
LONX
21
4395.0000
15:49:41
LONX
150
4395.0000
15:49:41
LONX
19
4394.5000
15:50:00
LONX
76
4394.5000
15:50:00
LONX
76
4394.5000
15:50:00
LONX
178
4394.0000
15:50:06
LONX
180
4392.5000
15:50:19
LONX
90
4392.0000
15:51:17
LONX
120
4392.0000
15:51:17
LONX
134
4392.0000
15:51:17
LONX
195
4393.0000
15:51:50
LONX
156
4392.5000
15:52:02
LONX
40
4391.5000
15:52:33
LONX
121
4391.5000
15:52:33
LONX
170
4391.0000
15:53:31
LONX
85
4390.5000
15:53:38
LONX
105
4390.5000
15:53:38
LONX
67
4390.0000
15:53:39
LONX
103
4390.0000
15:53:39
LONX
45
4389.0000
15:54:21
LONX
60
4389.0000
15:54:21
LONX
65
4389.0000
15:54:25
LONX
28
4388.0000
15:54:45
LONX
67
4390.0000
15:55:22
LONX
50
4390.0000
15:55:22
LONX
148
4390.0000
15:55:22
LONX
66
4389.5000
15:55:42
LONX
150
4389.5000
15:55:42
LONX
159
4389.0000
15:56:05
LONX
285
4388.5000
15:56:09
LONX
171
4390.5000
15:57:32
LONX
208
4391.5000
15:57:37
LONX
81
4391.0000
15:57:41
LONX
124
4391.0000
15:57:41
LONX
53
4390.5000
15:57:44
LONX
80
4390.5000
15:57:44
LONX
33
4389.0000
15:58:14
LONX
132
4389.0000
15:58:14
LONX
76
4390.0000
15:59:12
LONX
170
4389.5000
15:59:28
LONX
91
4390.0000
16:00:20
LONX
200
4390.0000
16:00:20
LONX
7
4390.0000
16:00:34
LONX
183
4389.5000
16:00:38
LONX
150
4389.5000
16:00:52
LONX
200
4389.5000
16:00:52
LONX
190
4389.0000
16:00:54
LONX
75
4388.5000
16:00:57
LONX
4
4388.5000
16:01:01
LONX
106
4388.5000
16:01:01
LONX
188
4387.5000
16:01:07
LONX
48
4387.0000
16:01:55
LONX
108
4387.0000
16:01:55
LONX
41
4386.5000
16:02:00
LONX
3
4386.5000
16:02:05
LONX
9
4386.5000
16:02:05
LONX
48
4386.5000
16:02:06
LONX
85
4386.5000
16:02:06
LONX
50
4386.0000
16:02:22
LONX
110
4386.0000
16:02:22
LONX
169
4385.0000
16:02:37
LONX
200
4387.0000
16:03:50
LONX
211
4386.5000
16:04:01
LONX
95
4386.5000
16:04:01
LONX
150
4386.5000
16:04:01
LONX
173
4386.5000
16:04:20
LONX
210
4388.5000
16:04:38
LONX
185
4389.5000
16:05:09
LONX
6
4389.0000
16:05:13
LONX
174
4389.0000
16:05:13
LONX
230
4388.5000
16:05:13
LONX
170
4389.5000
16:05:51
LONX
186
4389.0000
16:05:51
LONX
203
4389.0000
16:06:30
LONX
217
4388.5000
16:06:34
LONX
160
4388.0000
16:07:05
LONX
157
4386.0000
16:07:31
LONX
199
4385.5000
16:07:31
LONX
163
4385.5000
16:07:49
LONX
169
4386.0000
16:08:42
LONX
65
4385.0000
16:08:52
LONX
110
4385.0000
16:08:52
LONX
9
4384.5000
16:08:52
LONX
188
4384.5000
16:08:52
LONX
172
4385.5000
16:09:52
LONX
20
4385.0000
16:10:00
LONX
150
4385.0000
16:10:00
LONX
165
4384.5000
16:10:00
LONX
100
4384.0000
16:10:06
LONX
34
4385.5000
16:10:33
LONX
150
4385.5000
16:10:33
LONX
200
4385.5000
16:10:33
LONX
161
4383.0000
16:11:05
LONX
112
4383.0000
16:11:21
LONX
170
4383.0000
16:11:21
LONX
176
4382.0000
16:11:40
LONX
162
4382.0000
16:11:40
LONX
114
4382.5000
16:12:30
LONX
180
4382.5000
16:12:30
LONX
92
4382.5000
16:13:14
LONX
150
4383.5000
16:13:29
LONX
200
4384.5000
16:13:35
LONX
76
4384.5000
16:13:39
LONX
346
4384.5000
16:14:04
LONX
126
4385.0000
16:14:04
LONX
220
4385.0000
16:14:04
LONX
17
4383.5000
16:14:51
LONX
184
4383.5000
16:14:51
LONX
10
4383.5000
16:15:04
LONX
150
4383.5000
16:15:04
LONX
19
4383.5000
16:15:28
LONX
197
4383.5000
16:15:28
LONX
38
4383.0000
16:15:37
LONX
155
4383.0000
16:15:37
LONX
25
4384.0000
16:15:59
LONX
215
4384.0000
16:15:59
LONX
22
4382.5000
16:16:14
LONX
150
4382.5000
16:16:14
LONX
150
4382.0000
16:16:30
LONX
30
4382.0000
16:16:30
LONX
179
4382.5000
16:16:48
LONX
184
4381.0000
16:17:13
LONX
37
4381.0000
16:17:13
LONX
49
4381.0000
16:17:13
LONX
74
4381.0000
16:17:13
LONX
100
4381.0000
16:17:13
LONX
38
4380.5000
16:18:01
LONX
76
4380.5000
16:18:01
LONX
215
4380.5000
16:18:01
LONX
80
4380.0000
16:18:18
LONX
96
4380.0000
16:18:18
LONX
176
4380.0000
16:18:18
LONX
51
4382.0000
16:18:57
LONX
150
4382.0000
16:18:57
LONX
19
4381.0000
16:19:12
LONX
150
4381.0000
16:19:12
LONX
78
4379.5000
16:19:36
LONX
168
4379.5000
16:19:39
LONX
25
4378.5000
16:19:58
LONX
68
4378.5000
16:19:58
LONX
76
4378.5000
16:19:58
LONX
195
4376.5000
16:20:13
LONX
37
4375.5000
16:20:25
LONX
150
4375.5000
16:20:25
LONX
7
4375.0000
16:20:40
LONX
150
4375.0000
16:20:40
LONX
71
4374.5000
16:20:57
LONX
76
4374.5000
16:20:57
LONX
66
4373.5000
16:21:26
LONX
94
4373.5000
16:21:26
LONX
150
4373.5000
16:21:26
LONX
177
4373.5000
16:21:26
LONX
160
4372.5000
16:22:00
LONX
14
4373.5000
16:22:19
LONX
150
4373.5000
16:22:19
LONX
123
4373.5000
16:22:36
LONX
97
4373.5000
16:22:36
LONX
89
4373.5000
16:23:17
LONX
150
4374.0000
16:23:17
LONX
285
4373.5000
16:23:17
LONX
73
4374.5000
16:23:44
LONX
139
4374.5000
16:23:44
LONX
94
4375.0000
16:23:44
LONX
150
4375.0000
16:23:44
LONX
4
4375.5000
16:24:15
LONX
76
4375.5000
16:24:15
LONX
158
4376.0000
16:24:20
LONX
23
4376.0000
16:24:36
LONX
150
4376.0000
16:24:36
LONX
160
4376.5000
16:24:50
LONX
15
4376.0000
16:25:01
LONX
5
4377.0000
16:25:02
LONX
95
4377.0000
16:25:02
LONX
178
4376.5000
16:25:08
LONX
171
4376.0000
16:25:22
LONX
169
4376.0000
16:25:42
LONX
31
4376.0000
16:25:51
LONX
150
4376.0000
16:25:51
LONX
174
4375.5000
16:26:08
LONX
182
4376.0000
16:26:25
LONX
168
4377.0000
16:26:36
LONX
170
4375.0000
16:26:59
LONX
21
4375.0000
16:27:11
LONX
150
4375.0000
16:27:11
LONX
58
4374.5000
16:27:20
LONX
142
4374.5000
16:27:20
LONX
150
4374.5000
16:27:20
LONX
173
4375.5000
16:27:59
LONX
17
4375.5000
16:28:03
LONX
144
4375.5000
16:28:03
LONX
159
4374.0000
16:28:14
LONX
30
4373.5000
16:28:49
LONX
146
4373.5000
16:28:49
LONX
400
4373.5000
16:28:50
LONX
18
4373.5000
16:28:52
LONX
144
4373.5000
16:28:52
LONX
184
4373.0000
16:29:02
LONX
2
4373.0000
16:29:12
LONX
18
4373.0000
16:29:12
LONX
57
4373.0000
16:29:12
LONX
76
4373.0000
16:29:12
LONX
38
4373.0000
16:29:30
LONX
135
4372.5000
16:29:34
LONX
89
4372.5000
16:29:34
LONX

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