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

UnileverAnnouncement

14/08/2017 17:55

RNS Number : 9710N
Unilever PLC
14 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:
14-Aug-17

Number of ordinary shares purchased: 
104,762

Highest price paid per share:
GBp 4,424.0000

Lowest price paid per share:
GBp 4,372.5000

Volume weighted average price paid per share: 
GBp 4,405.4193

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 46,094,489 of its ordinary shares in treasury and has 1,264,061,872 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4405.4193
104,762

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
159
4389.5000
08:00:24
LONX
200
4390.0000
08:00:24
LONX
130
4383.0000
08:00:46
LONX
160
4387.5000
08:02:04
LONX
185
4387.0000
08:02:04
LONX
155
4387.0000
08:02:25
LONX
151
4386.0000
08:03:00
LONX
155
4385.0000
08:03:43
LONX
145
4384.0000
08:04:44
LONX
180
4380.0000
08:05:01
LONX
150
4374.5000
08:05:44
LONX
140
4374.0000
08:06:07
LONX
146
4372.5000
08:06:15
LONX
136
4375.0000
08:06:33
LONX
150
4380.0000
08:07:18
LONX
140
4382.0000
08:07:30
LONX
140
4385.0000
08:07:47
LONX
150
4386.0000
08:08:20
LONX
123
4381.5000
08:09:04
LONX
27
4381.5000
08:09:04
LONX
150
4378.5000
08:09:27
LONX
175
4377.5000
08:09:57
LONX
43
4380.0000
08:10:42
LONX
61
4380.0000
08:10:42
LONX
40
4380.0000
08:10:42
LONX
150
4378.5000
08:10:45
LONX
150
4380.0000
08:11:34
LONX
140
4378.5000
08:11:40
LONX
54
4380.5000
08:13:06
LONX
116
4380.5000
08:13:06
LONX
190
4380.0000
08:13:11
LONX
145
4377.5000
08:13:35
LONX
157
4377.5000
08:14:33
LONX
23
4377.5000
08:14:33
LONX
110
4377.0000
08:14:35
LONX
50
4377.0000
08:14:35
LONX
181
4376.5000
08:15:36
LONX
56
4379.0000
08:16:12
LONX
34
4377.5000
08:16:20
LONX
96
4377.5000
08:16:20
LONX
140
4377.0000
08:16:31
LONX
145
4381.5000
08:17:35
LONX
132
4381.0000
08:17:35
LONX
43
4381.0000
08:17:35
LONX
130
4379.0000
08:18:07
LONX
133
4378.5000
08:18:37
LONX
165
4377.0000
08:19:15
LONX
155
4378.5000
08:20:09
LONX
110
4380.5000
08:20:47
LONX
50
4380.5000
08:20:47
LONX
15
4380.0000
08:20:47
LONX
120
4380.0000
08:20:47
LONX
67
4379.5000
08:21:52
LONX
108
4379.5000
08:21:52
LONX
185
4378.5000
08:22:01
LONX
170
4381.5000
08:23:20
LONX
130
4381.0000
08:23:20
LONX
62
4380.0000
08:23:59
LONX
20
4380.0000
08:23:59
LONX
48
4380.0000
08:23:59
LONX
130
4381.0000
08:24:32
LONX
186
4380.0000
08:25:20
LONX
165
4379.0000
08:26:09
LONX
135
4378.5000
08:26:56
LONX
87
4378.0000
08:26:58
LONX
48
4378.0000
08:26:58
LONX
179
4378.0000
08:27:44
LONX
170
4381.0000
08:29:12
LONX
181
4383.0000
08:29:44
LONX
57
4382.5000
08:29:44
LONX
128
4382.5000
08:29:44
LONX
80
4383.0000
08:30:17
LONX
130
4383.0000
08:30:43
LONX
125
4386.5000
08:31:51
LONX
158
4386.0000
08:31:53
LONX
145
4384.5000
08:32:41
LONX
81
4384.0000
08:33:39
LONX
2
4383.0000
08:34:06
LONX
128
4383.0000
08:34:06
LONX
128
4382.5000
08:34:40
LONX
165
4381.0000
08:35:22
LONX
130
4381.0000
08:35:51
LONX
100
4380.5000
08:36:32
LONX
170
4381.5000
08:37:08
LONX
60
4378.5000
08:37:39
LONX
78
4378.5000
08:37:39
LONX
125
4378.5000
08:38:01
LONX
104
4381.0000
08:39:39
LONX
154
4381.5000
08:40:01
LONX
177
4381.0000
08:40:01
LONX
124
4380.0000
08:40:54
LONX
125
4378.0000
08:41:36
LONX
145
4380.0000
08:42:03
LONX
208
4382.5000
08:44:05
LONX
155
4382.0000
08:44:05
LONX
134
4378.5000
08:44:38
LONX
49
4379.0000
08:45:24
LONX
151
4379.0000
08:45:24
LONX
125
4377.5000
08:46:11
LONX
96
4377.5000
08:47:07
LONX
44
4377.5000
08:47:07
LONX
134
4379.0000
08:48:04
LONX
100
4377.5000
08:48:10
LONX
43
4377.5000
08:48:10
LONX
100
4379.5000
08:49:20
LONX
23
4379.5000
08:49:20
LONX
2
4379.5000
08:49:20
LONX
59
4380.0000
08:49:28
LONX
79
4380.0000
08:49:28
LONX
150
4382.0000
08:51:05
LONX
103
4381.5000
08:51:12
LONX
77
4381.5000
08:51:12
LONX
38
4383.0000
08:51:47
LONX
92
4383.0000
08:51:47
LONX
111
4383.5000
08:53:14
LONX
39
4383.5000
08:53:39
LONX
157
4382.0000
08:53:46
LONX
100
4382.5000
08:53:46
LONX
28
4382.5000
08:53:46
LONX
125
4380.0000
08:55:00
LONX
129
4376.5000
08:55:22
LONX
88
4376.5000
08:56:37
LONX
170
4376.0000
08:56:40
LONX
53
4376.0000
08:57:59
LONX
66
4376.0000
08:58:28
LONX
126
4375.0000
08:58:43
LONX
138
4376.5000
08:59:37
LONX
75
4375.0000
09:00:06
LONX
101
4375.0000
09:00:06
LONX
195
4375.5000
09:01:01
LONX
23
4375.0000
09:01:15
LONX
107
4375.0000
09:01:15
LONX
135
4377.0000
09:02:17
LONX
53
4379.0000
09:02:38
LONX
122
4379.0000
09:02:38
LONX
195
4381.5000
09:03:35
LONX
140
4381.5000
09:04:26
LONX
16
4382.0000
09:05:04
LONX
129
4382.0000
09:05:04
LONX
6
4382.5000
09:05:26
LONX
124
4382.5000
09:05:26
LONX
155
4381.5000
09:05:50
LONX
100
4383.0000
09:07:04
LONX
117
4383.0000
09:07:04
LONX
22
4383.0000
09:07:04
LONX
145
4383.5000
09:07:25
LONX
135
4382.0000
09:08:02
LONX
134
4381.5000
09:08:30
LONX
56
4382.5000
09:09:17
LONX
163
4383.5000
09:10:17
LONX
54
4383.5000
09:10:17
LONX
61
4382.5000
09:10:32
LONX
116
4383.5000
09:11:17
LONX
19
4383.5000
09:11:17
LONX
150
4383.5000
09:11:59
LONX
175
4383.5000
09:12:29
LONX
160
4382.5000
09:13:43
LONX
132
4382.0000
09:13:54
LONX
135
4381.5000
09:15:13
LONX
146
4382.5000
09:15:39
LONX
190
4381.5000
09:15:57
LONX
190
4381.5000
09:18:31
LONX
76
4381.5000
09:18:31
LONX
72
4381.5000
09:18:31
LONX
220
4382.0000
09:18:46
LONX
185
4384.5000
09:20:13
LONX
139
4385.5000
09:20:57
LONX
150
4387.0000
09:21:22
LONX
145
4387.0000
09:21:57
LONX
34
4387.5000
09:23:22
LONX
174
4387.0000
09:23:32
LONX
96
4386.5000
09:23:40
LONX
53
4386.5000
09:23:40
LONX
149
4387.0000
09:24:53
LONX
136
4386.0000
09:25:23
LONX
190
4387.5000
09:26:10
LONX
49
4390.0000
09:27:53
LONX
200
4390.0000
09:27:53
LONX
139
4389.5000
09:28:28
LONX
150
4390.0000
09:29:42
LONX
161
4389.0000
09:29:57
LONX
150
4390.5000
09:31:00
LONX
138
4390.5000
09:31:13
LONX
83
4391.5000
09:32:36
LONX
107
4391.5000
09:32:36
LONX
100
4390.0000
09:32:54
LONX
41
4390.0000
09:32:54
LONX
89
4393.5000
09:34:06
LONX
94
4393.5000
09:34:06
LONX
100
4394.0000
09:35:03
LONX
144
4394.5000
09:35:23
LONX
151
4396.5000
09:36:11
LONX
165
4395.5000
09:36:40
LONX
139
4395.0000
09:37:28
LONX
145
4394.5000
09:38:03
LONX
16
4392.0000
09:38:57
LONX
138
4392.0000
09:38:57
LONX
143
4391.5000
09:39:34
LONX
150
4391.0000
09:41:11
LONX
143
4390.5000
09:41:36
LONX
16
4390.0000
09:42:47
LONX
148
4390.0000
09:42:47
LONX
16
4390.0000
09:42:47
LONX
152
4390.0000
09:43:04
LONX
140
4391.0000
09:44:21
LONX
150
4390.5000
09:45:26
LONX
150
4389.5000
09:45:44
LONX
150
4390.0000
09:47:25
LONX
100
4389.0000
09:47:30
LONX
39
4389.0000
09:47:30
LONX
154
4390.0000
09:48:32
LONX
143
4390.5000
09:49:13
LONX
150
4391.5000
09:50:46
LONX
20
4391.5000
09:50:46
LONX
130
4391.5000
09:50:46
LONX
65
4391.5000
09:50:46
LONX
154
4393.0000
09:52:46
LONX
100
4391.0000
09:53:15
LONX
66
4391.0000
09:53:15
LONX
154
4394.5000
09:54:44
LONX
180
4399.5000
09:55:50
LONX
40
4399.5000
09:55:50
LONX
145
4401.0000
09:56:17
LONX
153
4400.0000
09:56:51
LONX
112
4397.0000
09:58:24
LONX
39
4397.0000
09:58:24
LONX
180
4399.0000
09:59:23
LONX
149
4399.0000
10:00:00
LONX
179
4402.5000
10:01:26
LONX
100
4403.5000
10:02:47
LONX
74
4403.5000
10:03:00
LONX
44
4403.0000
10:03:11
LONX
107
4403.0000
10:03:11
LONX
200
4402.5000
10:04:42
LONX
23
4402.5000
10:04:42
LONX
140
4404.0000
10:06:29
LONX
85
4404.5000
10:06:46
LONX
75
4404.5000
10:06:46
LONX
55
4404.5000
10:06:46
LONX
190
4403.0000
10:08:30
LONX
171
4402.5000
10:08:30
LONX
30
4401.5000
10:09:45
LONX
113
4401.5000
10:09:51
LONX
160
4400.5000
10:11:16
LONX
35
4400.5000
10:11:16
LONX
34
4400.5000
10:13:16
LONX
12
4400.5000
10:13:47
LONX
109
4400.5000
10:14:07
LONX
179
4400.0000
10:14:17
LONX
4
4400.0000
10:14:17
LONX
75
4401.5000
10:14:47
LONX
107
4401.5000
10:14:47
LONX
146
4402.0000
10:15:35
LONX
75
4403.0000
10:16:45
LONX
135
4403.0000
10:16:45
LONX
154
4403.0000
10:18:02
LONX
75
4403.5000
10:18:55
LONX
117
4403.5000
10:18:55
LONX
58
4405.5000
10:19:55
LONX
106
4405.5000
10:19:55
LONX
75
4406.0000
10:20:55
LONX
86
4406.0000
10:20:55
LONX
196
4407.5000
10:22:12
LONX
75
4408.5000
10:23:18
LONX
161
4408.5000
10:23:18
LONX
142
4406.5000
10:23:39
LONX
134
4407.0000
10:25:42
LONX
44
4407.0000
10:25:42
LONX
87
4406.0000
10:26:10
LONX
161
4406.5000
10:26:56
LONX
69
4406.5000
10:28:04
LONX
117
4408.5000
10:29:09
LONX
140
4408.5000
10:29:09
LONX
145
4408.0000
10:29:39
LONX
159
4407.5000
10:30:48
LONX
100
4409.5000
10:32:10
LONX
56
4409.5000
10:32:10
LONX
75
4409.5000
10:32:48
LONX
175
4409.0000
10:32:50
LONX
100
4409.5000
10:34:35
LONX
173
4410.0000
10:35:39
LONX
176
4409.5000
10:35:52
LONX
156
4412.5000
10:38:08
LONX
51
4412.5000
10:38:37
LONX
85
4412.5000
10:38:37
LONX
156
4413.0000
10:40:59
LONX
75
4413.0000
10:41:20
LONX
140
4413.0000
10:41:20
LONX
41
4414.5000
10:44:01
LONX
150
4414.5000
10:44:01
LONX
1
4414.0000
10:44:05
LONX
169
4414.0000
10:44:05
LONX
208
4413.5000
10:44:05
LONX
157
4414.5000
10:46:12
LONX
160
4415.5000
10:47:34
LONX
20
4415.5000
10:47:34
LONX
75
4415.0000
10:48:12
LONX
75
4416.5000
10:48:55
LONX
82
4416.5000
10:48:55
LONX
157
4417.0000
10:50:00
LONX
86
4418.0000
10:50:40
LONX
75
4418.0000
10:50:40
LONX
75
4418.0000
10:52:14
LONX
82
4418.0000
10:52:14
LONX
185
4417.5000
10:52:20
LONX
148
4414.0000
10:53:42
LONX
75
4414.5000
10:54:55
LONX
82
4414.5000
10:54:55
LONX
100
4413.5000
10:55:51
LONX
64
4413.5000
10:55:51
LONX
155
4413.5000
10:56:37
LONX
158
4412.5000
10:58:20
LONX
160
4413.0000
10:59:03
LONX
181
4411.5000
10:59:55
LONX
158
4413.0000
11:01:35
LONX
165
4412.0000
11:02:09
LONX
38
4412.0000
11:03:31
LONX
78
4412.0000
11:03:31
LONX
53
4412.0000
11:04:04
LONX
145
4411.5000
11:04:10
LONX
107
4410.0000
11:04:43
LONX
37
4410.0000
11:04:43
LONX
5
4410.0000
11:06:42
LONX
31
4410.0000
11:06:42
LONX
73
4410.0000
11:06:42
LONX
54
4410.0000
11:06:42
LONX
180
4410.0000
11:07:08
LONX
195
4410.5000
11:08:51
LONX
75
4410.0000
11:10:32
LONX
118
4410.0000
11:10:32
LONX
75
4411.5000
11:12:48
LONX
83
4411.5000
11:12:48
LONX
117
4411.5000
11:12:54
LONX
41
4411.5000
11:12:54
LONX
144
4410.0000
11:14:41
LONX
168
4410.0000
11:15:06
LONX
168
4411.0000
11:16:22
LONX
75
4411.5000
11:17:25
LONX
73
4411.5000
11:17:25
LONX
75
4413.5000
11:19:21
LONX
179
4413.0000
11:19:34
LONX
116
4412.5000
11:20:29
LONX
28
4412.5000
11:20:29
LONX
55
4414.0000
11:22:59
LONX
68
4414.0000
11:22:59
LONX
75
4414.0000
11:22:59
LONX
55
4414.0000
11:22:59
LONX
90
4412.5000
11:23:07
LONX
75
4412.5000
11:23:07
LONX
100
4412.5000
11:24:48
LONX
86
4412.5000
11:24:48
LONX
75
4412.5000
11:26:05
LONX
71
4412.5000
11:26:05
LONX
184
4411.5000
11:27:31
LONX
69
4411.5000
11:29:44
LONX
337
4412.5000
11:30:49
LONX
75
4414.0000
11:31:55
LONX
83
4414.0000
11:31:55
LONX
15
4413.5000
11:31:56
LONX
130
4413.5000
11:31:56
LONX
149
4411.0000
11:33:02
LONX
168
4410.0000
11:34:23
LONX
31
4409.5000
11:35:58
LONX
46
4409.0000
11:36:38
LONX
53
4409.0000
11:36:38
LONX
57
4409.0000
11:36:49
LONX
146
4408.5000
11:37:13
LONX
152
4409.0000
11:38:06
LONX
47
4408.0000
11:38:51
LONX
90
4408.0000
11:39:32
LONX
54
4408.0000
11:39:32
LONX
157
4407.5000
11:40:04
LONX
135
4407.5000
11:42:00
LONX
48
4407.5000
11:42:00
LONX
181
4409.0000
11:43:39
LONX
71
4408.5000
11:45:06
LONX
117
4409.5000
11:45:51
LONX
16
4409.5000
11:47:29
LONX
200
4410.5000
11:48:20
LONX
33
4410.5000
11:48:20
LONX
75
4410.5000
11:48:20
LONX
74
4410.5000
11:51:01
LONX
150
4411.0000
11:51:35
LONX
210
4412.0000
11:52:20
LONX
75
4413.0000
11:53:00
LONX
160
4413.0000
11:53:00
LONX
75
4413.0000
11:54:55
LONX
106
4413.0000
11:54:55
LONX
71
4413.0000
11:55:37
LONX
150
4413.0000
11:56:05
LONX
76
4414.0000
11:58:19
LONX
180
4414.0000
11:58:19
LONX
158
4414.0000
11:59:04
LONX
3
4412.5000
11:59:22
LONX
156
4412.5000
11:59:22
LONX
180
4412.0000
12:02:05
LONX
80
4411.5000
12:02:17
LONX
31
4411.5000
12:02:17
LONX
33
4411.5000
12:02:17
LONX
42
4410.0000
12:03:02
LONX
110
4410.0000
12:03:02
LONX
100
4410.5000
12:04:24
LONX
80
4410.5000
12:04:24
LONX
145
4410.0000
12:04:56
LONX
155
4411.0000
12:05:45
LONX
135
4410.5000
12:08:44
LONX
13
4410.5000
12:08:44
LONX
37
4410.5000
12:08:58
LONX
31
4411.0000
12:10:20
LONX
154
4411.0000
12:10:20
LONX
200
4411.0000
12:10:20
LONX
196
4411.0000
12:10:20
LONX
170
4412.5000
12:12:50
LONX
146
4411.0000
12:13:53
LONX
100
4410.0000
12:14:26
LONX
143
4412.5000
12:15:37
LONX
60
4413.0000
12:16:37
LONX
60
4413.0000
12:16:37
LONX
145
4411.5000
12:17:34
LONX
100
4410.0000
12:18:49
LONX
57
4410.0000
12:18:49
LONX
100
4409.0000
12:20:00
LONX
165
4410.0000
12:22:06
LONX
158
4410.0000
12:22:06
LONX
75
4411.0000
12:23:20
LONX
75
4411.0000
12:23:47
LONX
113
4411.0000
12:25:04
LONX
166
4411.0000
12:25:27
LONX
125
4411.0000
12:26:37
LONX
30
4411.0000
12:26:37
LONX
170
4411.0000
12:28:07
LONX
7
4411.0000
12:28:07
LONX
100
4409.0000
12:29:49
LONX
75
4409.0000
12:29:49
LONX
145
4408.5000
12:30:43
LONX
99
4408.5000
12:32:06
LONX
57
4408.5000
12:32:06
LONX
180
4409.0000
12:34:25
LONX
63
4409.5000
12:35:56
LONX
63
4409.5000
12:35:56
LONX
76
4409.5000
12:36:01
LONX
103
4409.5000
12:36:01
LONX
100
4409.5000
12:37:36
LONX
59
4409.5000
12:37:36
LONX
6
4409.5000
12:37:36
LONX
145
4407.5000
12:38:27
LONX
172
4409.0000
12:40:35
LONX
168
4409.0000
12:42:03
LONX
66
4407.5000
12:43:25
LONX
82
4407.5000
12:43:25
LONX
75
4409.5000
12:45:10
LONX
75
4409.5000
12:45:16
LONX
75
4409.5000
12:45:16
LONX
75
4409.5000
12:46:23
LONX
78
4409.5000
12:46:23
LONX
56
4411.0000
12:50:47
LONX
100
4411.0000
12:50:47
LONX
1
4411.0000
12:50:47
LONX
155
4411.5000
12:51:17
LONX
190
4411.0000
12:51:17
LONX
75
4411.0000
12:51:26
LONX
79
4411.0000
12:51:26
LONX
13
4412.5000
12:53:08
LONX
144
4412.5000
12:53:08
LONX
195
4411.5000
12:54:16
LONX
200
4412.0000
12:55:52
LONX
100
4410.5000
12:57:29
LONX
58
4410.5000
12:57:29
LONX
270
4411.0000
13:01:30
LONX
184
4411.0000
13:01:30
LONX
100
4411.0000
13:01:39
LONX
69
4411.0000
13:01:39
LONX
180
4411.0000
13:03:15
LONX
168
4411.5000
13:04:27
LONX
100
4411.0000
13:05:21
LONX
100
4410.5000
13:06:14
LONX
69
4410.5000
13:06:14
LONX
180
4410.5000
13:09:05
LONX
160
4411.0000
13:10:00
LONX
200
4411.0000
13:10:26
LONX
40
4411.0000
13:10:26
LONX
49
4409.5000
13:11:36
LONX
100
4409.5000
13:11:36
LONX
38
4409.5000
13:13:01
LONX
100
4409.5000
13:13:01
LONX
48
4409.5000
13:13:01
LONX
190
4409.5000
13:15:31
LONX
76
4409.5000
13:15:31
LONX
150
4409.0000
13:15:43
LONX
100
4408.0000
13:17:40
LONX
72
4409.0000
13:20:01
LONX
79
4409.0000
13:20:01
LONX
61
4409.0000
13:20:01
LONX
71
4409.0000
13:20:24
LONX
56
4409.0000
13:20:24
LONX
65
4409.0000
13:20:24
LONX
175
4410.0000
13:21:59
LONX
53
4410.0000
13:22:41
LONX
66
4410.0000
13:23:32
LONX
100
4410.0000
13:23:32
LONX
151
4408.5000
13:24:45
LONX
107
4408.0000
13:25:02
LONX
63
4408.0000
13:25:02
LONX
100
4407.0000
13:28:38
LONX
60
4407.0000
13:28:38
LONX
19
4407.0000
13:28:38
LONX
100
4407.0000
13:28:42
LONX
100
4407.0000
13:28:42
LONX
61
4407.0000
13:28:42
LONX
6
4406.5000
13:29:21
LONX
154
4406.5000
13:29:21
LONX
75
4408.0000
13:31:06
LONX
62
4408.0000
13:31:20
LONX
210
4407.5000
13:31:54
LONX
145
4408.5000
13:32:19
LONX
161
4408.5000
13:33:28
LONX
9
4408.5000
13:33:28
LONX
200
4408.5000
13:33:28
LONX
8
4408.5000
13:33:28
LONX
71
4408.0000
13:34:46
LONX
84
4408.0000
13:34:47
LONX
189
4408.0000
13:36:30
LONX
170
4408.0000
13:37:52
LONX
26
4408.0000
13:37:52
LONX
206
4408.0000
13:37:52
LONX
81
4407.0000
13:38:17
LONX
65
4407.0000
13:38:17
LONX
10
4407.5000
13:39:40
LONX
174
4407.5000
13:39:40
LONX
149
4408.0000
13:40:39
LONX
10
4408.0000
13:40:39
LONX
158
4408.5000
13:41:41
LONX
145
4407.5000
13:42:05
LONX
225
4407.5000
13:46:46
LONX
88
4407.5000
13:46:47
LONX
52
4407.5000
13:46:55
LONX
27
4407.5000
13:46:55
LONX
28
4407.5000
13:46:55
LONX
82
4407.5000
13:46:55
LONX
108
4407.5000
13:46:55
LONX
147
4407.0000
13:47:07
LONX
200
4407.5000
13:48:44
LONX
8
4407.5000
13:48:44
LONX
95
4407.5000
13:49:38
LONX
75
4407.5000
13:50:35
LONX
130
4407.5000
13:50:35
LONX
16
4407.5000
13:50:35
LONX
149
4407.5000
13:51:25
LONX
100
4406.5000
13:52:21
LONX
58
4406.5000
13:52:21
LONX
100
4405.5000
13:53:06
LONX
43
4405.0000
13:54:03
LONX
100
4405.5000
13:54:34
LONX
70
4405.5000
13:54:34
LONX
32
4405.5000
13:54:34
LONX
37
4406.5000
13:55:24
LONX
80
4406.5000
13:55:24
LONX
158
4407.5000
13:56:25
LONX
75
4408.5000
13:58:11
LONX
200
4408.5000
13:58:11
LONX
10
4408.5000
13:58:11
LONX
145
4409.0000
13:59:40
LONX
211
4408.5000
14:00:09
LONX
83
4410.0000
14:02:03
LONX
77
4410.0000
14:02:03
LONX
80
4410.0000
14:02:08
LONX
129
4410.0000
14:02:08
LONX
175
4408.0000
14:03:09
LONX
195
4410.0000
14:04:56
LONX
158
4410.5000
14:05:41
LONX
140
4410.5000
14:07:42
LONX
158
4410.5000
14:08:43
LONX
100
4410.5000
14:08:47
LONX
158
4410.5000
14:08:54
LONX
150
4410.5000
14:09:47
LONX
185
4412.5000
14:13:02
LONX
200
4412.5000
14:13:02
LONX
172
4412.5000
14:13:02
LONX
33
4413.0000
14:14:09
LONX
150
4413.0000
14:14:17
LONX
9
4413.0000
14:14:17
LONX
159
4413.0000
14:15:24
LONX
151
4412.0000
14:16:00
LONX
161
4414.0000
14:18:59
LONX
180
4414.0000
14:18:59
LONX
86
4414.0000
14:18:59
LONX
70
4414.0000
14:18:59
LONX
18
4414.0000
14:18:59
LONX
147
4414.0000
14:19:55
LONX
148
4413.0000
14:20:44
LONX
150
4414.5000
14:22:06
LONX
195
4415.5000
14:22:36
LONX
156
4415.5000
14:23:32
LONX
145
4413.0000
14:24:24
LONX
150
4413.5000
14:25:22
LONX
42
4413.5000
14:25:22
LONX
65
4412.5000
14:25:48
LONX
185
4415.0000
14:28:15
LONX
195
4415.0000
14:28:26
LONX
200
4415.0000
14:28:54
LONX
57
4415.0000
14:28:54
LONX
79
4414.0000
14:29:57
LONX
83
4414.0000
14:29:57
LONX
44
4414.0000
14:29:57
LONX
155
4413.0000
14:30:12
LONX
52
4412.5000
14:30:16
LONX
198
4412.5000
14:30:16
LONX
225
4412.0000
14:30:16
LONX
165
4410.5000
14:30:25
LONX
104
4408.5000
14:30:58
LONX
165
4409.5000
14:31:26
LONX
235
4410.0000
14:31:43
LONX
263
4410.0000
14:32:00
LONX
160
4409.5000
14:32:00
LONX
150
4408.5000
14:32:45
LONX
155
4408.0000
14:33:00
LONX
190
4409.0000
14:34:11
LONX
165
4409.0000
14:34:13
LONX
189
4409.0000
14:34:28
LONX
150
4409.0000
14:35:06
LONX
38
4409.0000
14:35:06
LONX
168
4408.5000
14:35:43
LONX
100
4408.0000
14:35:43
LONX
55
4408.0000
14:35:43
LONX
1
4409.0000
14:36:25
LONX
159
4409.0000
14:36:25
LONX
77
4409.5000
14:37:02
LONX
78
4409.5000
14:37:02
LONX
5
4409.5000
14:37:02
LONX
163
4410.0000
14:37:21
LONX
119
4410.0000
14:37:54
LONX
46
4410.0000
14:37:54
LONX
84
4409.0000
14:38:02
LONX
76
4409.0000
14:38:02
LONX
200
4411.5000
14:39:17
LONX
177
4410.5000
14:39:30
LONX
163
4409.5000
14:39:58
LONX
160
4411.0000
14:41:07
LONX
160
4413.0000
14:41:33
LONX
150
4413.0000
14:41:41
LONX
15
4413.0000
14:41:41
LONX
61
4412.0000
14:41:42
LONX
100
4414.0000
14:43:00
LONX
150
4414.0000
14:43:03
LONX
11
4414.0000
14:43:03
LONX
195
4413.0000
14:43:17
LONX
15
4412.5000
14:43:17
LONX
156
4411.0000
14:43:38
LONX
150
4414.0000
14:45:20
LONX
178
4414.0000
14:45:20
LONX
180
4414.5000
14:45:52
LONX
100
4414.0000
14:46:10
LONX
165
4419.0000
14:47:15
LONX
174
4418.5000
14:47:46
LONX
150
4418.5000
14:48:33
LONX
12
4418.5000
14:48:33
LONX
160
4417.5000
14:48:39
LONX
92
4418.0000
14:48:39
LONX
61
4418.0000
14:48:39
LONX
199
4418.0000
14:50:28
LONX
350
4418.0000
14:50:28
LONX
72
4416.5000
14:51:22
LONX
87
4416.5000
14:51:22
LONX
150
4420.0000
14:54:21
LONX
69
4420.0000
14:54:25
LONX
200
4420.5000
14:54:43
LONX
75
4420.5000
14:54:59
LONX
83
4420.5000
14:54:59
LONX
5
4420.5000
14:54:59
LONX
100
4420.5000
14:55:20
LONX
63
4420.5000
14:55:20
LONX
295
4419.5000
14:55:30
LONX
65
4420.0000
14:56:55
LONX
56
4420.0000
14:56:56
LONX
16
4420.0000
14:56:56
LONX
18
4420.0000
14:56:56
LONX
12
4420.5000
14:58:04
LONX
150
4421.0000
14:58:30
LONX
97
4420.5000
14:58:32
LONX
56
4420.5000
14:58:32
LONX
200
4420.0000
14:58:32
LONX
170
4418.0000
14:58:58
LONX
40
4418.0000
15:00:02
LONX
190
4418.5000
15:00:08
LONX
150
4418.5000
15:00:25
LONX
1
4418.5000
15:00:25
LONX
90
4417.5000
15:00:44
LONX
64
4417.5000
15:00:44
LONX
2
4417.5000
15:00:44
LONX
100
4417.0000
15:00:44
LONX
135
4414.5000
15:01:31
LONX
15
4414.5000
15:01:31
LONX
165
4413.5000
15:01:37
LONX
142
4413.5000
15:02:03
LONX
90
4413.5000
15:02:36
LONX
35
4413.5000
15:02:36
LONX
28
4413.5000
15:02:36
LONX
90
4411.5000
15:03:05
LONX
64
4411.5000
15:03:05
LONX
80
4412.5000
15:04:02
LONX
76
4412.5000
15:04:02
LONX
110
4411.5000
15:04:52
LONX
40
4411.5000
15:04:56
LONX
17
4411.0000
15:04:58
LONX
50
4410.5000
15:05:02
LONX
52
4411.5000
15:05:35
LONX
15
4411.5000
15:05:35
LONX
124
4411.5000
15:05:35
LONX
9
4411.5000
15:05:35
LONX
90
4410.5000
15:05:59
LONX
25
4410.5000
15:05:59
LONX
83
4409.5000
15:06:12
LONX
22
4409.5000
15:06:18
LONX
14
4409.5000
15:06:18
LONX
37
4409.5000
15:06:23
LONX
17
4409.5000
15:06:23
LONX
203
4409.5000
15:07:28
LONX
130
4410.5000
15:08:05
LONX
129
4410.5000
15:08:05
LONX
203
4412.0000
15:08:58
LONX
165
4412.0000
15:08:58
LONX
102
4410.0000
15:09:43
LONX
48
4410.0000
15:09:43
LONX
197
4410.5000
15:10:47
LONX
88
4410.0000
15:10:54
LONX
72
4410.0000
15:10:54
LONX
200
4409.5000
15:12:14
LONX
155
4408.5000
15:12:47
LONX
157
4408.5000
15:13:18
LONX
91
4408.5000
15:14:19
LONX
91
4408.5000
15:14:19
LONX
75
4410.0000
15:15:08
LONX
90
4410.0000
15:15:23
LONX
165
4409.5000
15:15:23
LONX
150
4407.5000
15:16:20
LONX
150
4407.5000
15:16:20
LONX
89
4407.5000
15:16:20
LONX
100
4410.5000
15:18:51
LONX
150
4410.5000
15:18:54
LONX
200
4410.5000
15:18:54
LONX
150
4411.5000
15:19:50
LONX
250
4412.0000
15:22:18
LONX
170
4411.5000
15:22:18
LONX
90
4411.5000
15:22:18
LONX
76
4411.5000
15:22:18
LONX
160
4411.0000
15:22:19
LONX
143
4411.5000
15:23:02
LONX
160
4411.0000
15:23:18
LONX
156
4410.5000
15:24:17
LONX
112
4410.0000
15:24:57
LONX
47
4410.0000
15:24:57
LONX
2
4410.0000
15:24:57
LONX
200
4410.5000
15:26:34
LONX
200
4410.5000
15:26:42
LONX
91
4411.5000
15:27:40
LONX
65
4411.5000
15:27:40
LONX
48
4411.5000
15:27:40
LONX
82
4412.0000
15:28:25
LONX
195
4411.5000
15:28:41
LONX
7
4411.5000
15:28:41
LONX
111
4409.5000
15:29:35
LONX
48
4409.5000
15:29:54
LONX
200
4410.5000
15:30:28
LONX
10
4410.5000
15:30:28
LONX
71
4412.0000
15:31:00
LONX
187
4412.0000
15:31:01
LONX
142
4412.5000
15:31:58
LONX
13
4412.5000
15:31:58
LONX
30
4412.5000
15:31:58
LONX
150
4413.5000
15:33:02
LONX
200
4413.5000
15:33:02
LONX
47
4413.5000
15:33:47
LONX
100
4413.5000
15:33:47
LONX
5
4413.5000
15:33:47
LONX
186
4415.0000
15:34:40
LONX
74
4416.5000
15:35:11
LONX
83
4416.5000
15:35:11
LONX
139
4417.5000
15:36:16
LONX
21
4417.5000
15:36:16
LONX
155
4420.0000
15:37:06
LONX
166
4421.5000
15:37:23
LONX
225
4421.0000
15:37:23
LONX
209
4421.0000
15:37:58
LONX
150
4420.0000
15:39:09
LONX
13
4420.0000
15:39:09
LONX
159
4419.0000
15:39:27
LONX
150
4420.0000
15:40:26
LONX
36
4420.0000
15:40:26
LONX
180
4421.5000
15:41:19
LONX
150
4423.0000
15:41:52
LONX
20
4423.0000
15:41:52
LONX
200
4421.5000
15:42:00
LONX
167
4419.5000
15:42:53
LONX
167
4421.0000
15:43:33
LONX
159
4421.5000
15:44:28
LONX
21
4421.5000
15:44:28
LONX
154
4421.5000
15:44:58
LONX
103
4421.0000
15:45:22
LONX
60
4421.0000
15:45:22
LONX
14
4423.5000
15:46:40
LONX
17
4423.5000
15:46:42
LONX
158
4423.5000
15:46:42
LONX
170
4422.0000
15:46:52
LONX
71
4422.0000
15:47:36
LONX
77
4422.0000
15:47:36
LONX
5
4422.0000
15:47:36
LONX
16
4421.5000
15:47:53
LONX
166
4424.0000
15:48:19
LONX
90
4423.0000
15:48:26
LONX
81
4423.0000
15:48:26
LONX
19
4423.0000
15:48:26
LONX
180
4422.5000
15:49:53
LONX
150
4423.0000
15:50:10
LONX
29
4424.0000
15:50:45
LONX
141
4424.0000
15:50:45
LONX
200
4423.5000
15:51:39
LONX
36
4423.5000
15:51:39
LONX
167
4423.5000
15:52:09
LONX
164
4423.0000
15:52:09
LONX
150
4423.5000
15:53:16
LONX
3
4423.5000
15:53:16
LONX
167
4423.0000
15:53:16
LONX
160
4420.0000
15:54:51
LONX
195
4419.5000
15:55:01
LONX
180
4419.5000
15:56:12
LONX
150
4419.5000
15:56:23
LONX
10
4419.5000
15:56:23
LONX
195
4421.5000
15:57:14
LONX
74
4420.5000
15:57:17
LONX
147
4420.5000
15:57:17
LONX
90
4418.5000
15:58:08
LONX
125
4418.5000
15:58:08
LONX
98
4419.0000
15:59:03
LONX
78
4419.0000
15:59:03
LONX
19
4419.0000
15:59:03
LONX
150
4419.5000
15:59:45
LONX
91
4419.5000
15:59:45
LONX
62
4419.0000
15:59:45
LONX
125
4419.0000
15:59:45
LONX
150
4420.5000
16:01:18
LONX
16
4420.5000
16:01:18
LONX
200
4419.5000
16:01:19
LONX
33
4419.5000
16:01:19
LONX
175
4419.0000
16:01:21
LONX
190
4420.0000
16:02:04
LONX
186
4420.5000
16:02:47
LONX
165
4420.0000
16:03:02
LONX
175
4418.5000
16:03:24
LONX
159
4417.0000
16:03:52
LONX
70
4417.5000
16:04:49
LONX
47
4417.5000
16:04:55
LONX
167
4417.5000
16:05:00
LONX
220
4416.5000
16:05:15
LONX
49
4417.0000
16:06:01
LONX
169
4418.0000
16:06:20
LONX
56
4418.0000
16:06:21
LONX
195
4417.0000
16:06:27
LONX
185
4418.5000
16:08:04
LONX
197
4418.5000
16:08:04
LONX
70
4418.5000
16:08:04
LONX
208
4418.0000
16:08:15
LONX
49
4418.0000
16:09:04
LONX
70
4418.0000
16:09:04
LONX
44
4418.0000
16:09:04
LONX
165
4417.5000
16:09:30
LONX
79
4417.5000
16:09:53
LONX
76
4417.5000
16:10:03
LONX
167
4417.5000
16:10:33
LONX
85
4417.0000
16:10:51
LONX
95
4417.0000
16:10:55
LONX
48
4416.5000
16:11:06
LONX
191
4416.5000
16:11:33
LONX
167
4416.5000
16:12:03
LONX
150
4416.0000
16:12:46
LONX
139
4416.0000
16:12:46
LONX
186
4415.5000
16:12:57
LONX
167
4415.5000
16:13:49
LONX
161
4415.0000
16:13:52
LONX
24
4415.0000
16:13:52
LONX
167
4414.5000
16:14:43
LONX
167
4414.0000
16:15:13
LONX
167
4414.0000
16:15:29
LONX
59
4413.5000
16:15:34
LONX
126
4413.5000
16:15:34
LONX
120
4413.0000
16:15:45
LONX
164
4412.0000
16:16:12
LONX
155
4411.0000
16:16:32
LONX
75
4410.5000
16:17:34
LONX
71
4410.5000
16:17:34
LONX
22
4410.5000
16:17:34
LONX
168
4410.0000
16:17:55
LONX
150
4410.0000
16:17:55
LONX
192
4410.0000
16:17:55
LONX
101
4410.5000
16:18:44
LONX
66
4410.5000
16:18:44
LONX
185
4414.0000
16:20:20
LONX
100
4414.0000
16:20:20
LONX
150
4415.0000
16:20:51
LONX
32
4415.0000
16:20:51
LONX
175
4416.5000
16:21:44
LONX
240
4416.0000
16:21:45
LONX
285
4416.0000
16:21:49
LONX
100
4415.5000
16:22:00
LONX
197
4416.0000
16:22:18
LONX
220
4417.5000
16:23:12
LONX
150
4417.5000
16:23:20
LONX
73
4418.5000
16:23:42
LONX
6
4418.0000
16:23:46
LONX
199
4418.0000
16:23:46
LONX
117
4417.0000
16:23:50
LONX
58
4417.0000
16:23:50
LONX
100
4416.5000
16:24:00
LONX
53
4416.5000
16:24:00
LONX
150
4418.0000
16:24:50
LONX
14
4418.0000
16:24:50
LONX
12
4418.0000
16:25:14
LONX
221
4418.0000
16:25:14
LONX
152
4417.0000
16:25:43
LONX
8
4417.0000
16:25:43
LONX
3
4419.5000
16:26:50
LONX
200
4419.5000
16:26:50
LONX
100
4419.5000
16:26:50
LONX
60
4419.5000
16:26:50
LONX
15
4419.0000
16:27:00
LONX
255
4419.0000
16:27:01
LONX
39
4418.5000
16:27:16
LONX
125
4418.5000
16:27:16
LONX
25
4419.0000
16:27:49
LONX
100
4419.0000
16:27:49
LONX
105
4419.0000
16:27:49
LONX
383
4419.5000
16:28:30
LONX
400
4420.0000
16:29:37
LONX
199
4420.0000
16:29:37
LONX
174
4420.5000
16:29:40
LONX

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