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

UnileverAnnouncement

16/08/2017 18:07

RNS Number : 2115O
Unilever PLC
16 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:
16-Aug-17

Number of ordinary shares purchased: 
114,817

Highest price paid per share:
GBp 4,499.5000

Lowest price paid per share:
GBp 4,473.0000

Volume weighted average price paid per share: 
GBp 4,480.8364

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 46,314,250 of its ordinary shares in treasury and has 1,263,842,111 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4480.8364
114,817

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
140
4489.5000
08:00:24
LONX
50
4489.5000
08:00:24
LONX
205
4492.5000
08:01:08
LONX
169
4491.0000
08:01:21
LONX
176
4489.0000
08:01:55
LONX
60
4486.5000
08:02:23
LONX
110
4486.5000
08:02:23
LONX
73
4488.5000
08:03:22
LONX
117
4488.5000
08:03:22
LONX
122
4491.5000
08:04:01
LONX
33
4491.5000
08:04:01
LONX
180
4493.0000
08:05:00
LONX
50
4493.0000
08:05:21
LONX
100
4493.0000
08:05:21
LONX
210
4491.0000
08:07:11
LONX
100
4490.5000
08:07:12
LONX
140
4490.5000
08:07:12
LONX
100
4490.0000
08:07:13
LONX
115
4490.0000
08:07:13
LONX
100
4486.5000
08:07:40
LONX
65
4486.5000
08:07:40
LONX
195
4486.5000
08:08:42
LONX
235
4486.0000
08:08:43
LONX
145
4484.5000
08:09:24
LONX
100
4483.5000
08:09:54
LONX
62
4483.5000
08:09:54
LONX
12
4482.5000
08:10:19
LONX
21
4482.5000
08:10:19
LONX
137
4482.5000
08:10:19
LONX
144
4479.5000
08:10:41
LONX
25
4479.5000
08:10:41
LONX
152
4480.0000
08:11:29
LONX
149
4477.5000
08:11:46
LONX
185
4477.5000
08:12:58
LONX
200
4478.0000
08:12:58
LONX
18
4478.0000
08:12:58
LONX
50
4477.0000
08:14:24
LONX
140
4476.5000
08:14:25
LONX
150
4475.5000
08:14:44
LONX
100
4478.0000
08:15:20
LONX
38
4478.0000
08:15:20
LONX
122
4477.0000
08:15:22
LONX
142
4475.5000
08:16:16
LONX
95
4475.0000
08:16:25
LONX
140
4475.0000
08:16:55
LONX
150
4478.0000
08:17:48
LONX
206
4477.5000
08:17:48
LONX
48
4476.0000
08:18:34
LONX
165
4477.0000
08:18:47
LONX
135
4476.0000
08:19:27
LONX
100
4475.5000
08:19:40
LONX
180
4480.0000
08:20:36
LONX
155
4479.0000
08:20:37
LONX
29
4478.5000
08:20:37
LONX
140
4476.0000
08:21:29
LONX
134
4475.0000
08:21:42
LONX
145
4476.0000
08:22:31
LONX
84
4475.0000
08:23:15
LONX
78
4475.0000
08:23:20
LONX
33
4473.5000
08:23:34
LONX
210
4474.0000
08:24:23
LONX
62
4474.5000
08:25:09
LONX
62
4474.5000
08:25:09
LONX
159
4474.0000
08:25:20
LONX
13
4476.0000
08:26:50
LONX
225
4476.0000
08:27:07
LONX
74
4476.0000
08:27:49
LONX
106
4476.0000
08:27:49
LONX
220
4475.5000
08:28:00
LONX
175
4478.5000
08:29:03
LONX
163
4478.0000
08:29:07
LONX
87
4480.0000
08:30:12
LONX
59
4480.0000
08:30:12
LONX
33
4480.0000
08:30:12
LONX
100
4480.0000
08:30:20
LONX
100
4480.0000
08:30:47
LONX
14
4477.0000
08:31:54
LONX
131
4477.0000
08:31:54
LONX
200
4477.0000
08:31:54
LONX
8
4477.0000
08:31:54
LONX
168
4477.5000
08:33:35
LONX
57
4477.0000
08:33:39
LONX
16
4477.0000
08:33:45
LONX
27
4477.0000
08:33:55
LONX
27
4477.0000
08:34:05
LONX
18
4477.0000
08:34:11
LONX
30
4477.0000
08:34:22
LONX
10
4477.0000
08:34:29
LONX
140
4480.0000
08:35:13
LONX
107
4480.5000
08:35:23
LONX
30
4480.5000
08:35:23
LONX
138
4479.0000
08:35:28
LONX
100
4477.5000
08:36:17
LONX
41
4477.5000
08:36:17
LONX
100
4482.0000
08:36:51
LONX
40
4482.0000
08:36:51
LONX
56
4485.5000
08:38:27
LONX
200
4485.5000
08:38:27
LONX
118
4485.5000
08:39:17
LONX
66
4485.5000
08:39:17
LONX
195
4487.5000
08:39:46
LONX
62
4487.5000
08:40:56
LONX
140
4486.0000
08:41:08
LONX
69
4487.0000
08:41:52
LONX
75
4487.0000
08:41:52
LONX
134
4487.0000
08:42:14
LONX
27
4486.0000
08:42:57
LONX
33
4486.0000
08:43:01
LONX
73
4486.0000
08:43:01
LONX
211
4487.5000
08:44:49
LONX
4
4487.5000
08:44:49
LONX
100
4488.5000
08:45:52
LONX
53
4488.5000
08:45:52
LONX
50
4488.0000
08:45:59
LONX
85
4488.0000
08:45:59
LONX
156
4489.0000
08:47:06
LONX
29
4489.0000
08:47:27
LONX
100
4488.0000
08:47:29
LONX
143
4488.5000
08:47:39
LONX
34
4489.5000
08:48:48
LONX
118
4489.5000
08:48:48
LONX
180
4491.5000
08:51:00
LONX
166
4491.5000
08:51:18
LONX
136
4492.0000
08:52:10
LONX
17
4492.0000
08:52:10
LONX
165
4491.5000
08:53:21
LONX
6
4491.0000
08:53:26
LONX
100
4491.0000
08:53:26
LONX
61
4491.0000
08:53:27
LONX
167
4491.0000
08:54:02
LONX
79
4490.0000
08:54:58
LONX
69
4490.0000
08:54:58
LONX
135
4490.0000
08:55:22
LONX
92
4493.0000
08:56:57
LONX
110
4493.0000
08:56:57
LONX
9
4493.0000
08:56:57
LONX
138
4492.0000
08:57:50
LONX
52
4492.0000
08:57:50
LONX
139
4492.5000
08:58:44
LONX
135
4493.5000
08:59:38
LONX
146
4496.0000
09:00:13
LONX
40
4495.0000
09:00:44
LONX
110
4495.0000
09:00:44
LONX
130
4494.5000
09:00:46
LONX
7
4494.5000
09:00:46
LONX
180
4498.0000
09:01:44
LONX
138
4496.5000
09:02:33
LONX
136
4496.0000
09:02:54
LONX
145
4495.0000
09:04:02
LONX
163
4494.5000
09:04:24
LONX
136
4494.5000
09:04:49
LONX
145
4495.5000
09:06:14
LONX
140
4496.0000
09:06:14
LONX
75
4496.0000
09:06:14
LONX
175
4495.5000
09:07:13
LONX
160
4499.5000
09:08:13
LONX
141
4495.5000
09:08:33
LONX
160
4496.0000
09:09:23
LONX
155
4496.5000
09:10:14
LONX
143
4497.0000
09:10:52
LONX
154
4497.0000
09:11:48
LONX
144
4495.5000
09:12:37
LONX
180
4493.5000
09:13:19
LONX
200
4493.0000
09:14:48
LONX
8
4493.0000
09:14:48
LONX
174
4493.5000
09:15:53
LONX
165
4492.5000
09:15:59
LONX
146
4492.0000
09:17:25
LONX
181
4491.0000
09:18:12
LONX
159
4492.0000
09:18:46
LONX
195
4492.5000
09:19:19
LONX
180
4491.5000
09:21:11
LONX
161
4491.5000
09:21:42
LONX
18
4494.0000
09:22:30
LONX
198
4494.0000
09:22:30
LONX
151
4493.0000
09:22:41
LONX
254
4494.0000
09:23:58
LONX
160
4492.0000
09:24:41
LONX
162
4491.5000
09:26:15
LONX
174
4490.5000
09:26:26
LONX
150
4491.0000
09:27:50
LONX
12
4491.0000
09:27:50
LONX
142
4491.5000
09:29:06
LONX
100
4491.5000
09:29:32
LONX
173
4491.0000
09:29:39
LONX
170
4488.5000
09:30:20
LONX
37
4489.0000
09:31:28
LONX
200
4491.0000
09:31:52
LONX
70
4492.5000
09:32:46
LONX
85
4492.5000
09:32:46
LONX
117
4494.5000
09:33:22
LONX
40
4494.5000
09:33:22
LONX
113
4493.0000
09:33:39
LONX
86
4492.5000
09:34:44
LONX
77
4492.5000
09:34:44
LONX
159
4490.5000
09:35:23
LONX
82
4491.0000
09:36:21
LONX
73
4491.0000
09:36:21
LONX
175
4489.5000
09:36:51
LONX
158
4487.0000
09:37:26
LONX
15
4485.5000
09:38:29
LONX
135
4485.5000
09:38:29
LONX
168
4485.0000
09:39:06
LONX
172
4484.0000
09:40:15
LONX
150
4484.5000
09:41:21
LONX
4
4484.5000
09:41:21
LONX
150
4485.5000
09:42:03
LONX
195
4484.0000
09:42:57
LONX
150
4484.0000
09:44:04
LONX
23
4484.0000
09:44:04
LONX
149
4483.5000
09:44:49
LONX
169
4483.5000
09:45:39
LONX
47
4484.0000
09:46:31
LONX
116
4484.0000
09:46:31
LONX
173
4484.0000
09:47:26
LONX
78
4484.5000
09:48:27
LONX
85
4484.5000
09:50:36
LONX
280
4484.5000
09:50:36
LONX
107
4484.5000
09:50:40
LONX
50
4484.5000
09:50:40
LONX
151
4483.0000
09:51:01
LONX
200
4486.0000
09:53:02
LONX
67
4485.5000
09:53:02
LONX
150
4484.0000
09:54:03
LONX
17
4484.0000
09:54:03
LONX
150
4485.0000
09:55:15
LONX
31
4485.0000
09:55:15
LONX
129
4484.0000
09:56:12
LONX
26
4484.0000
09:56:15
LONX
150
4483.5000
09:56:15
LONX
10
4483.5000
09:56:15
LONX
109
4484.0000
09:58:34
LONX
71
4484.0000
09:58:34
LONX
68
4485.0000
09:58:59
LONX
195
4484.5000
09:59:11
LONX
154
4484.0000
09:59:55
LONX
180
4480.0000
10:01:33
LONX
181
4479.5000
10:02:04
LONX
226
4480.0000
10:04:02
LONX
75
4481.5000
10:04:44
LONX
156
4481.5000
10:04:44
LONX
100
4482.0000
10:05:33
LONX
125
4482.0000
10:05:33
LONX
153
4480.5000
10:06:43
LONX
167
4481.0000
10:08:02
LONX
116
4481.5000
10:08:34
LONX
39
4481.5000
10:08:34
LONX
196
4481.0000
10:10:43
LONX
213
4480.5000
10:10:46
LONX
170
4481.5000
10:11:58
LONX
23
4481.5000
10:11:58
LONX
76
4479.5000
10:14:09
LONX
155
4479.0000
10:14:15
LONX
165
4478.5000
10:14:15
LONX
122
4479.5000
10:15:28
LONX
33
4479.5000
10:15:28
LONX
156
4479.0000
10:16:11
LONX
178
4477.5000
10:17:09
LONX
153
4475.0000
10:17:53
LONX
158
4474.0000
10:18:36
LONX
153
4475.5000
10:19:32
LONX
59
4477.0000
10:22:16
LONX
141
4477.0000
10:22:16
LONX
75
4477.5000
10:22:16
LONX
104
4477.5000
10:22:16
LONX
59
4477.0000
10:23:05
LONX
100
4477.5000
10:23:46
LONX
89
4477.5000
10:23:46
LONX
230
4478.0000
10:24:11
LONX
104
4477.0000
10:25:19
LONX
52
4477.0000
10:25:19
LONX
168
4479.0000
10:26:17
LONX
117
4481.0000
10:28:05
LONX
154
4481.0000
10:28:05
LONX
173
4479.5000
10:28:35
LONX
150
4479.0000
10:30:04
LONX
18
4479.0000
10:30:04
LONX
75
4481.0000
10:31:40
LONX
200
4481.0000
10:31:40
LONX
46
4481.0000
10:31:40
LONX
92
4479.5000
10:33:21
LONX
75
4479.5000
10:33:21
LONX
131
4479.5000
10:33:21
LONX
152
4479.5000
10:34:21
LONX
43
4479.5000
10:34:21
LONX
112
4478.0000
10:35:49
LONX
50
4478.0000
10:35:49
LONX
77
4477.0000
10:36:21
LONX
96
4477.0000
10:36:21
LONX
168
4478.0000
10:37:49
LONX
182
4479.0000
10:38:56
LONX
168
4478.5000
10:39:54
LONX
75
4478.0000
10:41:02
LONX
104
4478.0000
10:41:02
LONX
75
4479.0000
10:43:17
LONX
103
4479.0000
10:43:17
LONX
103
4479.0000
10:43:25
LONX
65
4479.0000
10:43:25
LONX
190
4478.5000
10:44:42
LONX
50
4479.0000
10:45:27
LONX
131
4479.0000
10:45:27
LONX
168
4481.0000
10:46:37
LONX
75
4481.0000
10:47:30
LONX
78
4481.0000
10:47:30
LONX
11
4479.5000
10:48:15
LONX
172
4479.5000
10:48:15
LONX
201
4480.0000
10:50:47
LONX
92
4479.5000
10:50:48
LONX
121
4479.5000
10:50:48
LONX
75
4480.0000
10:50:48
LONX
93
4480.0000
10:50:48
LONX
194
4479.0000
10:52:57
LONX
164
4478.0000
10:54:12
LONX
47
4478.0000
10:54:12
LONX
3
4479.5000
10:55:25
LONX
75
4479.5000
10:55:25
LONX
117
4482.0000
10:59:01
LONX
75
4482.0000
10:59:27
LONX
150
4482.0000
10:59:27
LONX
52
4482.0000
10:59:32
LONX
150
4482.0000
10:59:32
LONX
75
4482.0000
10:59:32
LONX
165
4482.0000
10:59:42
LONX
75
4481.5000
11:00:50
LONX
125
4481.5000
11:00:50
LONX
187
4481.0000
11:01:06
LONX
137
4479.5000
11:02:36
LONX
27
4479.5000
11:02:36
LONX
75
4479.5000
11:03:58
LONX
156
4479.5000
11:03:58
LONX
186
4477.5000
11:04:38
LONX
75
4479.0000
11:06:36
LONX
152
4479.0000
11:06:36
LONX
163
4478.5000
11:06:36
LONX
75
4480.5000
11:08:44
LONX
124
4480.5000
11:08:44
LONX
160
4479.0000
11:09:51
LONX
75
4479.0000
11:12:50
LONX
150
4479.0000
11:12:50
LONX
27
4479.0000
11:12:50
LONX
169
4479.0000
11:12:59
LONX
18
4477.0000
11:13:36
LONX
30
4478.5000
11:16:39
LONX
60
4478.5000
11:16:39
LONX
75
4478.5000
11:17:01
LONX
131
4478.5000
11:17:01
LONX
75
4478.5000
11:17:15
LONX
94
4478.5000
11:17:15
LONX
75
4477.5000
11:17:38
LONX
200
4477.5000
11:18:05
LONX
17
4477.5000
11:18:05
LONX
31
4477.5000
11:18:59
LONX
47
4477.5000
11:18:59
LONX
172
4478.5000
11:21:16
LONX
13
4478.5000
11:21:16
LONX
68
4478.5000
11:21:28
LONX
200
4478.5000
11:22:46
LONX
120
4478.5000
11:22:46
LONX
49
4478.5000
11:22:46
LONX
100
4481.0000
11:24:08
LONX
100
4481.0000
11:24:08
LONX
75
4481.5000
11:24:08
LONX
94
4481.5000
11:24:08
LONX
100
4479.5000
11:26:46
LONX
69
4479.5000
11:26:46
LONX
170
4478.5000
11:27:47
LONX
68
4478.0000
11:28:51
LONX
91
4478.0000
11:28:51
LONX
200
4479.5000
11:30:11
LONX
2
4479.5000
11:30:11
LONX
60
4480.0000
11:31:17
LONX
109
4480.0000
11:31:17
LONX
158
4479.5000
11:31:40
LONX
205
4478.5000
11:33:08
LONX
75
4479.0000
11:34:21
LONX
91
4479.0000
11:34:21
LONX
200
4479.5000
11:36:44
LONX
75
4479.5000
11:36:54
LONX
94
4479.5000
11:36:54
LONX
185
4479.5000
11:37:53
LONX
109
4481.0000
11:39:08
LONX
75
4481.0000
11:39:46
LONX
100
4481.0000
11:39:46
LONX
200
4481.5000
11:41:15
LONX
15
4481.5000
11:41:15
LONX
164
4481.5000
11:42:20
LONX
31
4481.5000
11:43:52
LONX
138
4481.5000
11:43:52
LONX
200
4482.0000
11:46:03
LONX
168
4482.0000
11:46:19
LONX
157
4482.5000
11:47:30
LONX
156
4481.5000
11:48:07
LONX
169
4480.5000
11:50:34
LONX
169
4480.5000
11:51:16
LONX
154
4482.0000
11:52:11
LONX
57
4483.5000
11:53:31
LONX
343
4482.5000
11:55:20
LONX
18
4483.5000
11:57:10
LONX
56
4483.5000
11:57:10
LONX
78
4483.5000
11:57:10
LONX
179
4483.5000
11:57:22
LONX
157
4484.0000
11:58:29
LONX
13
4484.0000
11:58:29
LONX
57
4484.5000
11:59:22
LONX
56
4485.0000
11:59:38
LONX
58
4485.0000
11:59:38
LONX
200
4484.0000
12:02:29
LONX
173
4483.5000
12:02:51
LONX
45
4483.5000
12:03:00
LONX
15
4483.5000
12:03:00
LONX
245
4483.0000
12:03:23
LONX
117
4483.0000
12:03:23
LONX
70
4483.0000
12:03:23
LONX
32
4482.0000
12:05:55
LONX
100
4482.0000
12:05:55
LONX
83
4482.0000
12:05:55
LONX
22
4481.0000
12:06:58
LONX
155
4481.0000
12:06:58
LONX
102
4482.0000
12:08:03
LONX
63
4482.0000
12:08:03
LONX
11
4482.0000
12:09:14
LONX
75
4482.0000
12:09:14
LONX
24
4482.0000
12:09:14
LONX
59
4482.0000
12:09:14
LONX
41
4481.5000
12:10:35
LONX
144
4481.5000
12:10:39
LONX
46
4481.5000
12:10:39
LONX
10
4481.5000
12:10:39
LONX
133
4480.5000
12:11:41
LONX
28
4480.5000
12:11:41
LONX
168
4480.5000
12:13:05
LONX
36
4480.5000
12:13:05
LONX
161
4481.0000
12:15:00
LONX
153
4481.0000
12:15:00
LONX
154
4481.0000
12:16:02
LONX
120
4481.0000
12:17:22
LONX
49
4481.0000
12:17:22
LONX
160
4480.0000
12:18:18
LONX
164
4481.0000
12:19:29
LONX
25
4481.0000
12:20:46
LONX
68
4481.0000
12:20:46
LONX
147
4481.0000
12:21:28
LONX
28
4481.0000
12:21:28
LONX
75
4480.5000
12:23:57
LONX
100
4480.5000
12:23:57
LONX
135
4480.5000
12:24:15
LONX
109
4481.0000
12:24:43
LONX
50
4481.0000
12:24:43
LONX
155
4482.0000
12:25:45
LONX
155
4482.0000
12:26:59
LONX
61
4481.5000
12:27:45
LONX
102
4481.5000
12:28:59
LONX
63
4481.5000
12:28:59
LONX
23
4481.5000
12:28:59
LONX
170
4482.5000
12:30:52
LONX
157
4482.0000
12:31:22
LONX
179
4481.5000
12:32:44
LONX
114
4481.0000
12:33:59
LONX
60
4481.0000
12:33:59
LONX
79
4480.5000
12:35:08
LONX
190
4480.5000
12:36:13
LONX
157
4479.5000
12:36:46
LONX
167
4480.0000
12:41:22
LONX
153
4480.0000
12:41:22
LONX
58
4480.0000
12:41:50
LONX
160
4480.0000
12:41:50
LONX
61
4479.5000
12:43:09
LONX
75
4480.0000
12:44:30
LONX
192
4480.0000
12:44:30
LONX
160
4479.5000
12:45:53
LONX
11
4480.0000
12:45:53
LONX
12
4480.0000
12:46:55
LONX
177
4480.0000
12:46:55
LONX
12
4479.5000
12:48:25
LONX
46
4479.5000
12:48:25
LONX
81
4479.5000
12:48:25
LONX
144
4479.5000
12:49:10
LONX
132
4480.5000
12:50:10
LONX
152
4480.5000
12:50:10
LONX
78
4480.5000
12:50:10
LONX
87
4478.5000
12:52:37
LONX
42
4478.5000
12:52:37
LONX
76
4478.5000
12:52:37
LONX
130
4479.0000
12:53:57
LONX
25
4479.0000
12:53:57
LONX
27
4479.0000
12:53:57
LONX
61
4477.5000
12:56:34
LONX
144
4477.5000
12:56:34
LONX
117
4477.5000
12:57:01
LONX
117
4477.5000
12:57:01
LONX
47
4478.0000
12:58:45
LONX
68
4478.0000
12:58:45
LONX
59
4478.5000
12:59:05
LONX
57
4478.5000
12:59:05
LONX
3
4478.5000
13:00:00
LONX
167
4478.5000
13:00:00
LONX
42
4478.0000
13:01:17
LONX
13
4478.0000
13:01:17
LONX
155
4478.0000
13:01:17
LONX
105
4478.5000
13:02:16
LONX
51
4478.5000
13:02:16
LONX
75
4482.0000
13:03:39
LONX
120
4482.0000
13:03:39
LONX
3
4482.0000
13:03:39
LONX
168
4480.5000
13:04:39
LONX
60
4480.0000
13:05:54
LONX
75
4481.0000
13:08:06
LONX
174
4481.0000
13:08:06
LONX
100
4480.5000
13:08:07
LONX
80
4480.5000
13:08:07
LONX
26
4480.5000
13:09:04
LONX
3
4480.5000
13:09:04
LONX
75
4480.5000
13:10:15
LONX
110
4480.5000
13:10:15
LONX
190
4480.0000
13:10:19
LONX
75
4480.5000
13:12:09
LONX
96
4480.5000
13:12:09
LONX
180
4478.0000
13:13:06
LONX
163
4477.0000
13:14:20
LONX
110
4478.0000
13:15:31
LONX
61
4478.0000
13:15:31
LONX
56
4477.5000
13:17:20
LONX
100
4477.5000
13:17:20
LONX
113
4477.5000
13:17:20
LONX
36
4477.5000
13:18:24
LONX
75
4477.5000
13:18:24
LONX
162
4476.5000
13:18:45
LONX
75
4477.0000
13:20:36
LONX
96
4477.0000
13:20:36
LONX
171
4477.0000
13:21:26
LONX
41
4477.0000
13:22:32
LONX
40
4477.0000
13:22:32
LONX
62
4477.0000
13:22:32
LONX
10
4477.0000
13:22:32
LONX
200
4477.0000
13:24:50
LONX
153
4477.0000
13:24:50
LONX
13
4477.0000
13:26:12
LONX
13
4478.0000
13:26:42
LONX
152
4478.0000
13:27:01
LONX
170
4478.0000
13:27:03
LONX
40
4478.0000
13:27:03
LONX
108
4476.5000
13:29:08
LONX
52
4476.5000
13:29:08
LONX
180
4476.0000
13:29:24
LONX
91
4475.0000
13:29:46
LONX
66
4475.0000
13:29:46
LONX
134
4473.5000
13:29:58
LONX
26
4473.5000
13:29:58
LONX
33
4473.0000
13:32:07
LONX
92
4475.5000
13:32:46
LONX
145
4475.0000
13:32:51
LONX
35
4475.0000
13:32:59
LONX
75
4475.0000
13:33:04
LONX
136
4475.0000
13:33:04
LONX
20
4475.0000
13:33:04
LONX
240
4474.5000
13:33:05
LONX
73
4474.5000
13:35:00
LONX
154
4474.5000
13:35:00
LONX
163
4474.5000
13:37:28
LONX
2
4474.5000
13:37:30
LONX
75
4474.5000
13:37:31
LONX
14
4474.5000
13:37:35
LONX
15
4474.5000
13:37:35
LONX
12
4474.5000
13:37:35
LONX
12
4474.5000
13:37:35
LONX
13
4474.5000
13:37:35
LONX
75
4474.5000
13:37:35
LONX
100
4474.5000
13:37:35
LONX
35
4474.5000
13:38:19
LONX
34
4474.5000
13:38:19
LONX
11
4474.5000
13:38:19
LONX
48
4474.5000
13:39:12
LONX
127
4474.5000
13:39:12
LONX
145
4474.5000
13:39:42
LONX
43
4473.5000
13:40:18
LONX
116
4473.5000
13:40:18
LONX
192
4473.0000
13:41:25
LONX
168
4473.0000
13:42:28
LONX
250
4476.0000
13:44:12
LONX
165
4475.0000
13:44:33
LONX
75
4475.0000
13:46:00
LONX
146
4475.0000
13:46:00
LONX
75
4474.0000
13:46:47
LONX
200
4474.0000
13:47:54
LONX
56
4474.0000
13:47:54
LONX
189
4473.5000
13:48:59
LONX
148
4474.5000
13:50:11
LONX
127
4474.5000
13:50:11
LONX
200
4475.0000
13:52:30
LONX
195
4474.5000
13:52:36
LONX
200
4475.0000
13:53:48
LONX
14
4475.0000
13:53:48
LONX
163
4473.5000
13:54:55
LONX
145
4474.0000
13:54:55
LONX
26
4474.0000
13:54:55
LONX
200
4476.5000
13:57:21
LONX
121
4476.5000
13:57:21
LONX
75
4476.0000
13:58:24
LONX
92
4476.0000
13:58:24
LONX
12
4476.5000
14:00:06
LONX
150
4476.5000
14:00:10
LONX
154
4476.5000
14:00:10
LONX
169
4476.5000
14:00:52
LONX
200
4475.5000
14:03:12
LONX
145
4475.5000
14:03:16
LONX
9
4475.5000
14:03:16
LONX
12
4475.5000
14:03:16
LONX
11
4475.5000
14:03:16
LONX
105
4475.5000
14:03:16
LONX
95
4475.0000
14:04:12
LONX
78
4475.0000
14:04:12
LONX
171
4476.0000
14:05:16
LONX
167
4476.5000
14:06:25
LONX
44
4476.5000
14:06:54
LONX
11
4476.5000
14:06:54
LONX
163
4476.0000
14:06:56
LONX
175
4475.0000
14:07:56
LONX
150
4476.0000
14:09:04
LONX
25
4476.0000
14:09:04
LONX
39
4476.5000
14:10:00
LONX
39
4476.5000
14:10:00
LONX
13
4476.5000
14:10:00
LONX
12
4476.5000
14:10:00
LONX
66
4476.5000
14:10:00
LONX
150
4476.0000
14:12:13
LONX
149
4476.0000
14:12:13
LONX
18
4476.0000
14:12:13
LONX
150
4476.5000
14:13:06
LONX
145
4476.5000
14:13:36
LONX
49
4476.5000
14:13:36
LONX
195
4478.0000
14:15:34
LONX
229
4477.0000
14:15:52
LONX
200
4478.5000
14:17:25
LONX
120
4478.5000
14:17:25
LONX
202
4479.5000
14:18:50
LONX
102
4479.0000
14:18:51
LONX
58
4479.0000
14:18:51
LONX
67
4479.5000
14:20:14
LONX
160
4479.5000
14:21:05
LONX
170
4478.5000
14:21:28
LONX
44
4479.5000
14:22:25
LONX
172
4479.5000
14:22:25
LONX
20
4478.5000
14:23:06
LONX
114
4478.5000
14:23:17
LONX
36
4477.5000
14:24:04
LONX
22
4477.5000
14:24:23
LONX
107
4477.5000
14:24:23
LONX
49
4477.0000
14:24:26
LONX
128
4477.0000
14:24:26
LONX
13
4478.5000
14:26:16
LONX
150
4480.0000
14:27:32
LONX
184
4480.0000
14:27:32
LONX
7
4479.5000
14:28:01
LONX
39
4479.5000
14:28:01
LONX
139
4479.5000
14:28:01
LONX
179
4480.5000
14:28:32
LONX
13
4480.5000
14:28:32
LONX
171
4480.5000
14:28:32
LONX
145
4481.0000
14:29:48
LONX
81
4481.0000
14:29:48
LONX
210
4482.5000
14:30:04
LONX
68
4483.5000
14:30:25
LONX
13
4483.5000
14:30:25
LONX
81
4483.5000
14:30:25
LONX
139
4483.0000
14:30:32
LONX
49
4483.0000
14:30:32
LONX
180
4482.5000
14:30:32
LONX
150
4482.0000
14:30:32
LONX
15
4482.0000
14:30:32
LONX
200
4482.5000
14:31:24
LONX
150
4482.0000
14:31:53
LONX
147
4482.0000
14:31:53
LONX
200
4481.5000
14:31:57
LONX
108
4481.0000
14:32:02
LONX
42
4481.0000
14:32:02
LONX
25
4481.0000
14:32:02
LONX
180
4480.5000
14:32:31
LONX
39
4480.0000
14:33:08
LONX
117
4480.0000
14:33:08
LONX
180
4479.5000
14:33:25
LONX
93
4478.5000
14:33:28
LONX
43
4482.0000
14:34:14
LONX
180
4481.5000
14:34:17
LONX
215
4484.0000
14:35:03
LONX
150
4484.0000
14:35:19
LONX
57
4484.0000
14:35:19
LONX
1
4484.0000
14:35:19
LONX
235
4483.5000
14:35:19
LONX
159
4486.0000
14:36:15
LONX
220
4484.5000
14:36:46
LONX
182
4483.5000
14:37:16
LONX
156
4484.5000
14:38:10
LONX
100
4484.0000
14:38:11
LONX
59
4484.0000
14:38:11
LONX
161
4480.5000
14:39:01
LONX
160
4480.5000
14:39:31
LONX
107
4480.0000
14:40:26
LONX
81
4480.0000
14:40:26
LONX
177
4479.5000
14:40:28
LONX
185
4482.0000
14:40:56
LONX
50
4481.0000
14:41:29
LONX
109
4481.0000
14:41:29
LONX
25
4480.5000
14:42:17
LONX
8
4481.0000
14:42:27
LONX
114
4481.0000
14:42:27
LONX
107
4481.0000
14:42:27
LONX
158
4480.0000
14:43:00
LONX
33
4479.5000
14:43:18
LONX
142
4479.5000
14:43:18
LONX
200
4480.5000
14:44:17
LONX
18
4480.5000
14:44:17
LONX
150
4480.5000
14:44:55
LONX
22
4480.5000
14:44:55
LONX
150
4480.5000
14:45:23
LONX
170
4480.0000
14:45:36
LONX
185
4480.0000
14:46:19
LONX
100
4481.5000
14:46:59
LONX
61
4481.5000
14:46:59
LONX
48
4482.0000
14:47:23
LONX
111
4482.0000
14:47:23
LONX
197
4480.5000
14:47:37
LONX
100
4479.0000
14:48:16
LONX
65
4479.0000
14:48:16
LONX
116
4479.5000
14:49:16
LONX
81
4479.5000
14:49:16
LONX
150
4481.0000
14:49:53
LONX
28
4481.0000
14:49:53
LONX
180
4481.0000
14:49:53
LONX
170
4483.0000
14:51:05
LONX
170
4482.5000
14:51:30
LONX
18
4483.0000
14:52:14
LONX
102
4483.0000
14:52:14
LONX
42
4483.0000
14:52:14
LONX
13
4482.0000
14:52:51
LONX
145
4482.0000
14:52:51
LONX
2
4482.0000
14:52:51
LONX
143
4482.5000
14:53:41
LONX
65
4482.5000
14:53:41
LONX
87
4482.5000
14:54:18
LONX
79
4482.5000
14:54:18
LONX
100
4482.5000
14:55:00
LONX
72
4482.5000
14:55:00
LONX
67
4481.5000
14:55:15
LONX
98
4481.5000
14:55:15
LONX
79
4480.0000
14:55:48
LONX
86
4480.0000
14:55:48
LONX
202
4481.5000
14:57:19
LONX
210
4481.5000
14:57:19
LONX
105
4481.5000
14:57:19
LONX
100
4480.0000
14:58:45
LONX
106
4480.0000
14:58:45
LONX
150
4480.0000
14:59:39
LONX
65
4480.0000
14:59:39
LONX
250
4480.5000
15:00:16
LONX
172
4480.5000
15:00:29
LONX
17
4482.0000
15:00:54
LONX
170
4482.0000
15:00:54
LONX
150
4481.5000
15:01:46
LONX
102
4481.5000
15:01:46
LONX
63
4481.5000
15:01:46
LONX
12
4480.5000
15:02:19
LONX
163
4480.5000
15:02:19
LONX
34
4480.0000
15:02:44
LONX
145
4480.0000
15:02:48
LONX
18
4480.0000
15:02:48
LONX
150
4480.0000
15:03:40
LONX
22
4480.0000
15:03:40
LONX
26
4479.5000
15:03:43
LONX
167
4479.5000
15:03:43
LONX
165
4480.0000
15:04:30
LONX
173
4480.0000
15:04:55
LONX
40
4479.0000
15:05:10
LONX
150
4479.0000
15:05:10
LONX
19
4481.0000
15:06:23
LONX
200
4481.0000
15:06:23
LONX
170
4480.5000
15:06:26
LONX
89
4481.0000
15:07:56
LONX
28
4480.5000
15:08:19
LONX
14
4480.5000
15:08:21
LONX
118
4480.5000
15:08:21
LONX
180
4480.5000
15:08:21
LONX
165
4480.5000
15:08:21
LONX
167
4481.0000
15:09:11
LONX
175
4480.0000
15:09:53
LONX
162
4480.5000
15:10:25
LONX
10
4480.5000
15:10:25
LONX
81
4479.5000
15:10:46
LONX
105
4479.5000
15:10:46
LONX
163
4478.0000
15:11:48
LONX
172
4479.5000
15:12:06
LONX
102
4479.0000
15:12:50
LONX
28
4479.5000
15:13:08
LONX
30
4479.5000
15:13:08
LONX
137
4479.5000
15:13:08
LONX
180
4478.5000
15:13:31
LONX
11
4480.0000
15:14:18
LONX
175
4480.0000
15:14:18
LONX
65
4479.5000
15:14:25
LONX
161
4479.0000
15:14:53
LONX
84
4480.0000
15:15:46
LONX
86
4480.0000
15:15:46
LONX
119
4479.0000
15:15:59
LONX
44
4479.0000
15:15:59
LONX
163
4478.0000
15:16:37
LONX
84
4481.0000
15:17:51
LONX
185
4481.0000
15:17:58
LONX
150
4481.0000
15:18:42
LONX
52
4481.0000
15:18:42
LONX
100
4480.5000
15:18:52
LONX
70
4480.5000
15:18:52
LONX
150
4479.0000
15:20:06
LONX
23
4479.0000
15:20:06
LONX
161
4478.0000
15:20:19
LONX
164
4479.0000
15:21:02
LONX
170
4478.0000
15:21:37
LONX
150
4478.0000
15:21:37
LONX
23
4478.5000
15:21:37
LONX
169
4477.0000
15:22:43
LONX
173
4477.5000
15:23:56
LONX
150
4477.5000
15:24:01
LONX
160
4476.5000
15:24:23
LONX
227
4480.0000
15:25:14
LONX
3
4480.0000
15:25:14
LONX
150
4480.0000
15:26:24
LONX
23
4480.0000
15:26:24
LONX
150
4479.5000
15:26:54
LONX
75
4479.5000
15:26:54
LONX
35
4479.0000
15:27:03
LONX
83
4479.0000
15:27:03
LONX
66
4479.0000
15:28:15
LONX
35
4479.0000
15:28:15
LONX
119
4479.0000
15:28:15
LONX
150
4479.5000
15:30:00
LONX
27
4479.0000
15:30:07
LONX
155
4479.0000
15:30:24
LONX
16
4479.0000
15:30:24
LONX
150
4479.0000
15:30:27
LONX
180
4478.5000
15:30:36
LONX
150
4479.5000
15:30:50
LONX
34
4479.5000
15:30:50
LONX
193
4481.5000
15:32:52
LONX
24
4481.5000
15:32:55
LONX
150
4481.5000
15:32:55
LONX
150
4481.5000
15:33:04
LONX
23
4481.5000
15:33:04
LONX
100
4480.5000
15:33:26
LONX
85
4480.5000
15:33:26
LONX
145
4481.5000
15:34:25
LONX
141
4481.5000
15:34:25
LONX
142
4479.5000
15:34:54
LONX
33
4479.5000
15:34:54
LONX
173
4480.0000
15:35:43
LONX
175
4482.5000
15:36:20
LONX
170
4482.5000
15:36:47
LONX
3
4482.5000
15:36:47
LONX
134
4481.5000
15:37:04
LONX
168
4483.5000
15:37:56
LONX
170
4482.5000
15:38:44
LONX
162
4481.5000
15:38:50
LONX
192
4482.0000
15:40:21
LONX
150
4482.0000
15:40:52
LONX
23
4482.0000
15:40:52
LONX
185
4481.5000
15:40:55
LONX
165
4481.0000
15:41:42
LONX
160
4481.0000
15:42:46
LONX
13
4481.0000
15:42:46
LONX
52
4480.5000
15:43:17
LONX
193
4480.5000
15:43:17
LONX
81
4480.5000
15:44:00
LONX
33
4480.5000
15:44:00
LONX
240
4481.5000
15:45:09
LONX
79
4481.5000
15:45:11
LONX
91
4481.5000
15:45:12
LONX
24
4483.5000
15:46:31
LONX
56
4483.5000
15:46:31
LONX
54
4483.5000
15:46:31
LONX
40
4483.5000
15:46:31
LONX
40
4483.5000
15:46:31
LONX
200
4484.5000
15:46:45
LONX
230
4485.0000
15:48:42
LONX
211
4485.0000
15:48:42
LONX
76
4484.0000
15:49:15
LONX
102
4484.0000
15:49:15
LONX
176
4482.0000
15:50:50
LONX
150
4482.0000
15:50:50
LONX
131
4482.0000
15:50:50
LONX
207
4484.5000
15:52:41
LONX
102
4484.5000
15:52:41
LONX
174
4483.5000
15:53:04
LONX
174
4484.0000
15:54:32
LONX
14
4484.5000
15:55:18
LONX
9
4484.5000
15:55:18
LONX
16
4484.5000
15:55:18
LONX
135
4484.5000
15:55:18
LONX
165
4483.0000
15:55:55
LONX
162
4482.5000
15:56:11
LONX
143
4480.5000
15:56:53
LONX
27
4480.5000
15:56:53
LONX
69
4481.0000
15:57:27
LONX
9
4481.0000
15:57:27
LONX
137
4481.0000
15:57:27
LONX
174
4480.5000
15:57:33
LONX
150
4481.0000
15:58:34
LONX
60
4481.0000
15:58:34
LONX
100
4480.5000
15:58:40
LONX
80
4480.5000
15:58:40
LONX
14
4480.5000
15:58:40
LONX
165
4478.5000
15:59:22
LONX
202
4479.0000
15:59:56
LONX
65
4478.0000
16:00:15
LONX
105
4478.0000
16:00:15
LONX
109
4477.5000
16:00:15
LONX
150
4478.0000
16:01:01
LONX
24
4478.0000
16:01:01
LONX
159
4477.0000
16:01:10
LONX
169
4477.5000
16:01:30
LONX
190
4477.5000
16:02:03
LONX
64
4477.5000
16:02:03
LONX
68
4477.5000
16:02:32
LONX
100
4477.5000
16:02:32
LONX
72
4477.5000
16:02:44
LONX
104
4477.5000
16:02:44
LONX
18
4478.0000
16:03:08
LONX
153
4478.0000
16:03:08
LONX
8
4477.5000
16:03:56
LONX
150
4477.5000
16:04:01
LONX
200
4477.5000
16:04:01
LONX
170
4477.0000
16:04:10
LONX
150
4477.0000
16:04:35
LONX
26
4477.0000
16:04:35
LONX
178
4476.5000
16:04:35
LONX
55
4475.5000
16:04:57
LONX
17
4477.0000
16:05:22
LONX
18
4477.0000
16:05:22
LONX
18
4477.0000
16:05:22
LONX
150
4476.5000
16:05:40
LONX
111
4476.5000
16:05:40
LONX
133
4476.0000
16:05:41
LONX
97
4476.0000
16:05:41
LONX
150
4476.0000
16:06:41
LONX
112
4476.0000
16:06:41
LONX
97
4475.5000
16:06:44
LONX
63
4475.5000
16:06:45
LONX
175
4475.0000
16:07:08
LONX
72
4475.0000
16:08:24
LONX
72
4475.0000
16:08:24
LONX
94
4475.0000
16:08:24
LONX
216
4475.0000
16:08:24
LONX
200
4476.5000
16:08:50
LONX
205
4475.5000
16:09:13
LONX
150
4476.0000
16:10:00
LONX
182
4476.0000
16:10:00
LONX
72
4476.0000
16:10:00
LONX
150
4476.0000
16:10:00
LONX
3
4476.0000
16:10:00
LONX
177
4474.0000
16:10:23
LONX
2
4475.0000
16:10:42
LONX
159
4475.0000
16:10:42
LONX
164
4475.0000
16:11:02
LONX
162
4474.5000
16:11:26
LONX
172
4474.0000
16:11:36
LONX
172
4474.0000
16:11:36
LONX
74
4475.5000
16:12:34
LONX
109
4475.5000
16:12:34
LONX
161
4475.5000
16:12:41
LONX
150
4475.5000
16:13:02
LONX
18
4475.5000
16:13:02
LONX
168
4475.5000
16:13:02
LONX
150
4474.5000
16:13:44
LONX
183
4474.0000
16:14:04
LONX
35
4474.5000
16:14:32
LONX
143
4474.5000
16:14:32
LONX
150
4474.5000
16:14:32
LONX
102
4474.5000
16:14:32
LONX
163
4475.5000
16:15:04
LONX
198
4477.5000
16:16:09
LONX
21
4478.5000
16:16:12
LONX
235
4478.5000
16:16:34
LONX
150
4478.5000
16:16:34
LONX
200
4478.5000
16:16:34
LONX
50
4478.5000
16:16:34
LONX
125
4477.5000
16:16:51
LONX
44
4477.0000
16:17:11
LONX
118
4477.0000
16:17:11
LONX
150
4477.5000
16:17:31
LONX
11
4477.5000
16:17:31
LONX
150
4477.5000
16:17:40
LONX
38
4477.5000
16:17:40
LONX
162
4477.5000
16:17:40
LONX
26
4477.5000
16:17:40
LONX
61
4476.0000
16:18:23
LONX
32
4476.0000
16:18:33
LONX
172
4476.0000
16:18:39
LONX
150
4476.0000
16:18:39
LONX
102
4476.0000
16:18:39
LONX
179
4476.5000
16:19:30
LONX
169
4477.0000
16:19:38
LONX
150
4477.5000
16:20:28
LONX
140
4477.5000
16:20:28
LONX
165
4477.5000
16:20:31
LONX
150
4478.0000
16:20:50
LONX
17
4478.0000
16:20:50
LONX
213
4478.0000
16:20:50
LONX
173
4476.5000
16:21:29
LONX
200
4477.5000
16:21:52
LONX
2
4477.5000
16:21:52
LONX
165
4477.0000
16:22:09
LONX
72
4476.5000
16:22:29
LONX
111
4476.5000
16:22:29
LONX
115
4475.0000
16:22:51
LONX
165
4475.0000
16:23:13
LONX
200
4475.0000
16:23:13
LONX
95
4475.0000
16:23:13
LONX
57
4474.0000
16:23:46
LONX
4
4474.0000
16:23:46
LONX
103
4474.0000
16:23:46
LONX
100
4476.5000
16:24:26
LONX
200
4476.5000
16:24:31
LONX
108
4476.5000
16:24:31
LONX
150
4478.0000
16:24:58
LONX
49
4478.0000
16:24:58
LONX
169
4477.5000
16:24:59
LONX
169
4477.5000
16:24:59
LONX
110
4477.0000
16:25:34
LONX
102
4477.0000
16:25:34
LONX
190
4477.0000
16:25:34
LONX
2
4477.0000
16:25:34
LONX
173
4478.5000
16:26:10
LONX
173
4478.5000
16:26:10
LONX
61
4477.0000
16:26:46
LONX
163
4477.0000
16:26:49
LONX
150
4476.5000
16:27:06
LONX
35
4476.5000
16:27:06
LONX
37
4476.5000
16:27:06
LONX
13
4477.0000
16:27:31
LONX
17
4477.0000
16:27:31
LONX
135
4477.0000
16:27:31
LONX
100
4477.0000
16:27:41
LONX
95
4477.0000
16:27:41
LONX
105
4477.0000
16:27:41
LONX
11
4477.0000
16:27:41
LONX
16
4477.0000
16:27:41
LONX
12
4477.0000
16:27:41
LONX
12
4477.0000
16:27:41
LONX
13
4477.0000
16:27:41
LONX
26
4477.0000
16:27:41
LONX
124
4476.0000
16:28:12
LONX
43
4476.0000
16:28:12
LONX
167
4476.0000
16:28:12
LONX
190
4476.5000
16:29:00
LONX
200
4476.5000
16:29:00
LONX
195
4477.5000
16:29:04
LONX
1
4477.0000
16:29:14
LONX
163
4477.0000
16:29:14
LONX

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