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

UnileverAnnouncement

18/08/2017 17:50

RNS Number : 4682O
Unilever PLC
18 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:
18-Aug-17

Number of ordinary shares purchased: 
104,887

Highest price paid per share:
GBp 4,462.5000

Lowest price paid per share:
GBp 4,420.0000

Volume weighted average price paid per share: 
GBp 4,437.1794

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 46,535,135 of its ordinary shares in treasury and has 1,263,621,226 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4437.1794
104,887

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
4434.5000
08:00:20
LONX
160
4437.5000
08:00:59
LONX
163
4437.0000
08:00:59
LONX
140
4434.5000
08:01:34
LONX
160
4430.0000
08:02:20
LONX
132
4428.5000
08:02:24
LONX
134
4434.5000
08:03:11
LONX
4
4434.5000
08:03:11
LONX
150
4438.5000
08:04:12
LONX
155
4441.5000
08:05:02
LONX
160
4441.0000
08:05:09
LONX
136
4438.0000
08:05:19
LONX
140
4443.0000
08:05:43
LONX
139
4438.5000
08:06:16
LONX
88
4436.0000
08:06:42
LONX
5
4436.0000
08:06:42
LONX
77
4436.0000
08:06:42
LONX
133
4432.0000
08:06:52
LONX
101
4429.5000
08:07:15
LONX
138
4425.0000
08:07:44
LONX
5
4425.0000
08:07:44
LONX
149
4424.5000
08:08:02
LONX
142
4427.5000
08:08:27
LONX
160
4426.5000
08:09:03
LONX
175
4427.0000
08:09:39
LONX
64
4426.5000
08:10:47
LONX
86
4426.5000
08:10:47
LONX
28
4427.0000
08:10:57
LONX
140
4427.0000
08:10:57
LONX
155
4432.0000
08:11:29
LONX
141
4432.0000
08:11:41
LONX
195
4431.0000
08:12:53
LONX
10
4431.0000
08:12:53
LONX
160
4432.5000
08:13:31
LONX
185
4431.0000
08:13:37
LONX
181
4428.5000
08:14:16
LONX
10
4428.5000
08:14:16
LONX
143
4427.5000
08:15:01
LONX
114
4427.0000
08:15:12
LONX
30
4427.0000
08:15:12
LONX
146
4427.0000
08:16:03
LONX
150
4425.0000
08:16:12
LONX
147
4424.5000
08:16:45
LONX
152
4425.0000
08:17:15
LONX
170
4425.5000
08:18:07
LONX
160
4425.5000
08:18:24
LONX
153
4424.5000
08:19:01
LONX
12
4424.5000
08:19:01
LONX
132
4421.5000
08:19:39
LONX
138
4420.0000
08:20:12
LONX
87
4420.5000
08:20:25
LONX
52
4420.5000
08:20:25
LONX
155
4421.5000
08:21:28
LONX
138
4423.5000
08:21:56
LONX
171
4425.5000
08:22:26
LONX
14
4425.5000
08:22:26
LONX
40
4427.5000
08:23:03
LONX
8
4427.5000
08:23:03
LONX
120
4427.5000
08:23:03
LONX
136
4427.0000
08:23:31
LONX
63
4427.0000
08:24:00
LONX
69
4427.0000
08:24:00
LONX
11
4427.5000
08:25:10
LONX
132
4427.5000
08:25:10
LONX
155
4430.0000
08:25:58
LONX
17
4429.5000
08:25:58
LONX
150
4429.5000
08:25:59
LONX
133
4427.0000
08:26:27
LONX
2
4427.0000
08:26:27
LONX
6
4427.0000
08:26:27
LONX
132
4425.5000
08:27:00
LONX
125
4424.5000
08:27:48
LONX
20
4424.5000
08:27:48
LONX
215
4424.5000
08:28:38
LONX
200
4426.0000
08:29:43
LONX
170
4425.5000
08:30:03
LONX
64
4424.5000
08:30:39
LONX
22
4424.5000
08:30:39
LONX
83
4424.5000
08:30:39
LONX
56
4424.0000
08:31:35
LONX
17
4424.0000
08:31:35
LONX
98
4423.0000
08:31:42
LONX
81
4423.0000
08:31:42
LONX
130
4425.0000
08:32:18
LONX
175
4431.0000
08:33:26
LONX
156
4433.5000
08:34:22
LONX
190
4433.5000
08:34:22
LONX
155
4437.0000
08:35:17
LONX
43
4433.0000
08:36:16
LONX
87
4433.0000
08:36:16
LONX
170
4434.0000
08:36:54
LONX
160
4435.0000
08:38:16
LONX
156
4435.5000
08:38:16
LONX
165
4435.0000
08:39:00
LONX
71
4434.5000
08:39:41
LONX
44
4435.5000
08:40:21
LONX
111
4435.5000
08:40:21
LONX
149
4434.0000
08:40:55
LONX
142
4434.0000
08:41:51
LONX
76
4435.0000
08:42:33
LONX
54
4435.0000
08:42:33
LONX
130
4435.5000
08:43:16
LONX
130
4433.5000
08:43:36
LONX
133
4434.0000
08:44:22
LONX
111
4434.0000
08:45:20
LONX
26
4434.0000
08:45:20
LONX
128
4432.5000
08:45:36
LONX
184
4434.0000
08:47:32
LONX
150
4433.5000
08:47:46
LONX
54
4435.0000
08:49:03
LONX
156
4435.0000
08:49:03
LONX
82
4434.0000
08:49:18
LONX
35
4434.0000
08:49:18
LONX
135
4434.0000
08:50:04
LONX
157
4433.5000
08:51:21
LONX
145
4433.0000
08:51:21
LONX
155
4431.5000
08:52:50
LONX
75
4434.5000
08:53:10
LONX
200
4433.5000
08:53:18
LONX
17
4432.5000
08:54:10
LONX
3
4432.5000
08:54:19
LONX
119
4432.5000
08:54:19
LONX
73
4432.0000
08:55:54
LONX
77
4432.0000
08:55:54
LONX
173
4431.5000
08:55:54
LONX
66
4433.0000
08:58:28
LONX
99
4433.0000
08:58:28
LONX
50
4433.0000
08:58:28
LONX
148
4433.5000
08:58:55
LONX
112
4433.0000
08:58:55
LONX
59
4433.0000
08:58:55
LONX
137
4434.0000
08:59:31
LONX
23
4435.0000
09:00:14
LONX
53
4435.0000
09:00:14
LONX
132
4435.0000
09:00:51
LONX
196
4435.5000
09:01:41
LONX
52
4436.5000
09:02:21
LONX
62
4436.5000
09:02:33
LONX
143
4436.5000
09:02:51
LONX
185
4437.0000
09:03:31
LONX
120
4436.5000
09:05:07
LONX
143
4436.5000
09:05:32
LONX
150
4436.5000
09:05:32
LONX
166
4436.0000
09:05:40
LONX
135
4433.0000
09:06:35
LONX
146
4434.5000
09:07:25
LONX
155
4433.5000
09:07:48
LONX
141
4434.5000
09:08:47
LONX
107
4435.0000
09:09:40
LONX
57
4435.0000
09:09:40
LONX
147
4434.0000
09:10:12
LONX
83
4433.0000
09:11:00
LONX
68
4433.0000
09:11:00
LONX
148
4435.0000
09:11:43
LONX
140
4434.0000
09:12:00
LONX
160
4434.5000
09:13:19
LONX
73
4434.5000
09:14:15
LONX
150
4434.5000
09:14:15
LONX
38
4435.0000
09:14:54
LONX
105
4435.0000
09:14:54
LONX
107
4434.5000
09:16:16
LONX
190
4434.5000
09:16:16
LONX
120
4435.0000
09:18:00
LONX
54
4435.0000
09:18:00
LONX
200
4435.5000
09:18:39
LONX
157
4437.0000
09:19:06
LONX
146
4436.5000
09:19:44
LONX
8
4436.5000
09:20:49
LONX
150
4436.5000
09:20:49
LONX
8
4436.5000
09:21:25
LONX
150
4436.5000
09:21:25
LONX
23
4436.0000
09:22:11
LONX
135
4436.0000
09:22:11
LONX
108
4435.5000
09:23:04
LONX
50
4435.5000
09:23:04
LONX
29
4435.0000
09:23:18
LONX
120
4435.0000
09:23:18
LONX
175
4435.5000
09:24:34
LONX
146
4435.0000
09:25:10
LONX
160
4435.0000
09:25:57
LONX
14
4435.0000
09:25:57
LONX
200
4435.5000
09:27:33
LONX
159
4436.0000
09:28:01
LONX
145
4434.5000
09:28:49
LONX
42
4434.5000
09:30:07
LONX
96
4434.5000
09:30:07
LONX
2
4435.5000
09:30:18
LONX
150
4435.5000
09:30:18
LONX
200
4435.5000
09:31:32
LONX
175
4435.0000
09:32:39
LONX
115
4435.0000
09:32:54
LONX
55
4435.0000
09:32:54
LONX
191
4435.0000
09:33:50
LONX
75
4435.0000
09:34:30
LONX
114
4435.0000
09:35:00
LONX
47
4435.0000
09:35:00
LONX
192
4435.0000
09:35:51
LONX
66
4435.0000
09:36:43
LONX
39
4435.0000
09:36:43
LONX
64
4435.0000
09:36:43
LONX
165
4436.0000
09:37:37
LONX
157
4437.0000
09:38:23
LONX
166
4436.5000
09:39:30
LONX
34
4436.0000
09:39:56
LONX
129
4436.0000
09:39:56
LONX
63
4435.5000
09:40:45
LONX
107
4435.5000
09:40:45
LONX
160
4435.5000
09:43:00
LONX
11
4435.5000
09:43:00
LONX
200
4435.5000
09:43:00
LONX
154
4433.5000
09:43:24
LONX
163
4434.0000
09:44:49
LONX
16
4434.5000
09:45:43
LONX
21
4434.5000
09:45:43
LONX
117
4434.5000
09:45:43
LONX
157
4433.5000
09:46:09
LONX
200
4431.0000
09:47:06
LONX
105
4432.5000
09:48:26
LONX
68
4432.5000
09:48:26
LONX
150
4432.5000
09:49:35
LONX
17
4432.5000
09:49:35
LONX
120
4431.0000
09:50:57
LONX
38
4431.0000
09:50:57
LONX
153
4431.0000
09:51:18
LONX
8
4431.0000
09:51:18
LONX
165
4428.5000
09:52:10
LONX
150
4428.5000
09:52:10
LONX
19
4428.5000
09:52:10
LONX
33
4430.5000
09:54:05
LONX
58
4430.5000
09:54:25
LONX
161
4430.5000
09:54:49
LONX
152
4429.0000
09:55:11
LONX
160
4429.0000
09:56:47
LONX
166
4430.0000
09:57:19
LONX
18
4430.0000
09:57:19
LONX
160
4429.0000
09:57:58
LONX
100
4429.5000
10:00:21
LONX
79
4429.5000
10:00:21
LONX
195
4429.5000
10:00:25
LONX
176
4430.5000
10:01:19
LONX
117
4430.5000
10:02:30
LONX
154
4430.0000
10:02:47
LONX
100
4430.0000
10:04:07
LONX
137
4434.5000
10:06:04
LONX
65
4436.0000
10:06:26
LONX
214
4435.0000
10:06:38
LONX
76
4435.0000
10:06:38
LONX
176
4434.0000
10:06:51
LONX
153
4432.5000
10:08:02
LONX
8
4432.5000
10:08:02
LONX
200
4434.5000
10:15:27
LONX
93
4434.0000
10:15:28
LONX
280
4433.5000
10:15:28
LONX
222
4434.0000
10:15:28
LONX
170
4434.0000
10:15:28
LONX
160
4433.5000
10:15:28
LONX
153
4432.0000
10:15:44
LONX
156
4430.5000
10:16:25
LONX
152
4431.0000
10:17:53
LONX
162
4428.5000
10:18:53
LONX
50
4429.5000
10:19:53
LONX
21
4429.5000
10:19:53
LONX
72
4429.5000
10:19:53
LONX
23
4429.5000
10:19:53
LONX
147
4430.5000
10:20:48
LONX
19
4430.5000
10:20:48
LONX
160
4431.5000
10:21:14
LONX
35
4431.5000
10:23:27
LONX
178
4431.5000
10:23:27
LONX
150
4431.5000
10:23:27
LONX
161
4432.0000
10:24:23
LONX
165
4432.0000
10:25:18
LONX
166
4432.5000
10:26:53
LONX
155
4432.0000
10:27:19
LONX
30
4431.5000
10:28:10
LONX
130
4431.5000
10:28:10
LONX
100
4434.0000
10:29:22
LONX
151
4433.5000
10:29:27
LONX
195
4435.5000
10:31:57
LONX
48
4435.5000
10:32:02
LONX
136
4435.5000
10:32:02
LONX
183
4435.0000
10:33:11
LONX
165
4435.5000
10:34:50
LONX
151
4436.0000
10:35:10
LONX
186
4435.0000
10:36:28
LONX
57
4435.0000
10:38:11
LONX
75
4435.0000
10:38:11
LONX
75
4435.5000
10:38:36
LONX
91
4435.5000
10:38:36
LONX
4
4435.5000
10:39:50
LONX
161
4435.5000
10:39:50
LONX
147
4435.0000
10:41:08
LONX
75
4435.0000
10:41:08
LONX
64
4435.5000
10:42:37
LONX
176
4435.5000
10:42:37
LONX
181
4435.0000
10:43:33
LONX
49
4438.0000
10:44:36
LONX
60
4438.0000
10:44:36
LONX
82
4438.0000
10:44:36
LONX
100
4435.5000
10:46:22
LONX
75
4435.5000
10:46:22
LONX
17
4435.5000
10:46:22
LONX
153
4434.5000
10:46:58
LONX
166
4434.0000
10:48:34
LONX
183
4433.0000
10:49:33
LONX
153
4431.5000
10:49:53
LONX
151
4432.0000
10:51:14
LONX
185
4433.5000
10:52:04
LONX
156
4433.5000
10:52:04
LONX
160
4433.0000
10:54:29
LONX
20
4433.0000
10:54:29
LONX
10
4432.5000
10:55:11
LONX
139
4432.5000
10:55:11
LONX
2
4432.5000
10:56:48
LONX
200
4432.5000
10:56:48
LONX
8
4430.5000
10:57:30
LONX
6
4430.5000
10:57:30
LONX
151
4430.5000
10:57:30
LONX
150
4431.5000
10:58:59
LONX
153
4430.5000
10:59:20
LONX
200
4430.5000
11:00:41
LONX
153
4431.0000
11:02:20
LONX
100
4431.0000
11:02:20
LONX
181
4431.5000
11:03:20
LONX
149
4431.0000
11:04:01
LONX
50
4432.5000
11:06:00
LONX
177
4432.5000
11:06:00
LONX
153
4433.5000
11:06:32
LONX
163
4433.5000
11:07:38
LONX
157
4432.0000
11:08:44
LONX
151
4432.0000
11:09:49
LONX
105
4431.0000
11:11:02
LONX
65
4431.0000
11:11:02
LONX
150
4430.0000
11:11:55
LONX
34
4430.5000
11:12:57
LONX
87
4430.5000
11:12:57
LONX
30
4430.5000
11:12:57
LONX
67
4429.5000
11:14:50
LONX
14
4429.5000
11:14:50
LONX
72
4429.5000
11:14:50
LONX
133
4430.0000
11:15:24
LONX
30
4430.0000
11:15:24
LONX
162
4431.5000
11:16:16
LONX
98
4432.5000
11:17:21
LONX
55
4432.5000
11:17:21
LONX
107
4432.5000
11:18:27
LONX
50
4432.5000
11:18:27
LONX
22
4430.5000
11:19:16
LONX
132
4430.5000
11:19:16
LONX
88
4430.0000
11:20:37
LONX
75
4430.0000
11:20:37
LONX
102
4431.0000
11:21:35
LONX
61
4431.0000
11:21:35
LONX
23
4431.0000
11:22:34
LONX
50
4430.0000
11:23:14
LONX
200
4429.5000
11:23:46
LONX
200
4432.0000
11:26:04
LONX
108
4432.0000
11:26:25
LONX
75
4432.0000
11:26:25
LONX
150
4432.0000
11:27:17
LONX
68
4432.0000
11:28:59
LONX
138
4432.0000
11:28:59
LONX
139
4431.5000
11:30:00
LONX
154
4430.5000
11:30:29
LONX
162
4431.0000
11:31:59
LONX
204
4431.0000
11:33:45
LONX
55
4431.5000
11:35:46
LONX
171
4432.5000
11:36:07
LONX
103
4432.5000
11:36:19
LONX
60
4432.5000
11:36:19
LONX
45
4432.5000
11:36:19
LONX
68
4433.5000
11:37:15
LONX
162
4433.5000
11:37:15
LONX
52
4433.0000
11:38:41
LONX
117
4433.0000
11:38:41
LONX
75
4433.0000
11:39:48
LONX
67
4434.0000
11:40:58
LONX
180
4435.5000
11:41:06
LONX
155
4434.0000
11:41:47
LONX
164
4434.5000
11:43:17
LONX
152
4435.0000
11:44:29
LONX
107
4435.0000
11:45:48
LONX
152
4435.0000
11:46:51
LONX
150
4434.0000
11:47:47
LONX
200
4434.5000
11:50:43
LONX
75
4434.5000
11:50:43
LONX
100
4434.5000
11:50:43
LONX
142
4434.5000
11:52:27
LONX
45
4434.5000
11:52:27
LONX
90
4433.5000
11:53:12
LONX
26
4433.5000
11:53:12
LONX
41
4433.5000
11:53:12
LONX
105
4434.0000
11:55:21
LONX
69
4434.0000
11:56:22
LONX
220
4434.0000
11:56:22
LONX
97
4433.0000
11:57:37
LONX
78
4433.0000
11:57:37
LONX
173
4433.0000
11:58:46
LONX
72
4434.5000
12:02:17
LONX
143
4434.5000
12:02:21
LONX
125
4434.5000
12:02:25
LONX
55
4434.5000
12:02:25
LONX
215
4433.5000
12:02:28
LONX
30
4432.5000
12:03:35
LONX
148
4432.5000
12:03:35
LONX
62
4434.5000
12:05:09
LONX
100
4434.5000
12:05:09
LONX
94
4433.5000
12:05:20
LONX
100
4433.0000
12:05:49
LONX
53
4433.5000
12:07:56
LONX
119
4433.5000
12:08:10
LONX
180
4433.5000
12:08:10
LONX
15
4433.0000
12:09:24
LONX
179
4433.0000
12:09:33
LONX
133
4432.0000
12:10:56
LONX
49
4432.0000
12:10:56
LONX
186
4432.5000
12:11:56
LONX
3
4433.5000
12:14:17
LONX
59
4434.0000
12:14:34
LONX
52
4434.5000
12:16:17
LONX
87
4434.5000
12:16:17
LONX
100
4434.5000
12:18:14
LONX
106
4434.0000
12:18:38
LONX
85
4434.0000
12:18:38
LONX
100
4434.5000
12:18:38
LONX
200
4434.5000
12:18:38
LONX
51
4434.5000
12:18:38
LONX
161
4435.5000
12:19:39
LONX
75
4435.0000
12:22:05
LONX
147
4434.5000
12:22:18
LONX
60
4434.5000
12:22:18
LONX
137
4434.5000
12:22:18
LONX
157
4433.0000
12:24:34
LONX
39
4433.0000
12:24:47
LONX
123
4433.0000
12:24:47
LONX
100
4432.0000
12:26:10
LONX
107
4432.0000
12:26:10
LONX
75
4433.0000
12:27:40
LONX
102
4433.0000
12:27:40
LONX
149
4432.5000
12:29:35
LONX
145
4433.0000
12:31:30
LONX
20
4433.0000
12:31:30
LONX
157
4432.0000
12:31:45
LONX
18
4431.0000
12:33:00
LONX
200
4433.0000
12:34:08
LONX
38
4433.0000
12:34:08
LONX
180
4432.5000
12:34:20
LONX
11
4431.5000
12:37:09
LONX
149
4431.5000
12:37:26
LONX
119
4431.0000
12:37:26
LONX
87
4431.0000
12:37:26
LONX
175
4431.0000
12:37:26
LONX
173
4432.0000
12:40:43
LONX
200
4434.0000
12:42:52
LONX
150
4433.5000
12:43:43
LONX
26
4435.0000
12:45:43
LONX
58
4435.5000
12:46:25
LONX
60
4435.5000
12:46:25
LONX
200
4435.5000
12:46:25
LONX
150
4435.0000
12:47:11
LONX
214
4436.5000
12:49:59
LONX
11
4436.5000
12:49:59
LONX
123
4436.5000
12:49:59
LONX
190
4436.5000
12:49:59
LONX
172
4438.0000
12:53:00
LONX
9
4439.0000
12:54:05
LONX
159
4439.0000
12:54:05
LONX
67
4438.0000
12:55:03
LONX
83
4438.0000
12:55:03
LONX
49
4436.0000
12:56:25
LONX
129
4436.0000
12:56:25
LONX
151
4435.5000
12:57:29
LONX
87
4435.5000
12:59:52
LONX
53
4435.5000
12:59:52
LONX
13
4435.5000
12:59:52
LONX
63
4435.5000
13:00:48
LONX
62
4435.5000
13:00:48
LONX
36
4435.5000
13:00:48
LONX
98
4437.5000
13:03:18
LONX
136
4438.0000
13:03:54
LONX
53
4438.0000
13:03:54
LONX
200
4438.0000
13:04:36
LONX
167
4437.0000
13:05:06
LONX
180
4437.0000
13:06:26
LONX
167
4437.5000
13:08:44
LONX
161
4438.0000
13:09:17
LONX
67
4437.0000
13:10:45
LONX
174
4437.0000
13:10:45
LONX
147
4435.5000
13:11:50
LONX
161
4437.5000
13:13:17
LONX
75
4437.5000
13:14:44
LONX
86
4437.5000
13:14:44
LONX
175
4437.0000
13:16:04
LONX
151
4436.0000
13:16:39
LONX
161
4436.5000
13:18:08
LONX
164
4435.0000
13:18:28
LONX
158
4436.0000
13:19:54
LONX
200
4434.5000
13:22:45
LONX
75
4434.5000
13:22:45
LONX
156
4434.5000
13:23:25
LONX
77
4435.5000
13:24:37
LONX
83
4435.5000
13:24:37
LONX
162
4436.5000
13:26:01
LONX
150
4435.5000
13:26:24
LONX
200
4435.5000
13:28:08
LONX
14
4435.5000
13:28:08
LONX
100
4437.0000
13:30:00
LONX
60
4437.0000
13:30:00
LONX
95
4436.5000
13:30:35
LONX
120
4436.5000
13:30:35
LONX
49
4436.5000
13:30:46
LONX
184
4436.5000
13:31:12
LONX
2
4436.0000
13:31:50
LONX
157
4436.0000
13:31:50
LONX
149
4435.0000
13:32:31
LONX
225
4434.5000
13:34:35
LONX
9
4436.0000
13:35:01
LONX
48
4435.5000
13:35:15
LONX
137
4435.5000
13:35:15
LONX
160
4434.5000
13:35:25
LONX
77
4433.5000
13:37:33
LONX
200
4433.5000
13:37:33
LONX
30
4433.5000
13:37:33
LONX
163
4433.5000
13:38:27
LONX
162
4433.0000
13:39:36
LONX
103
4432.5000
13:40:19
LONX
23
4432.5000
13:40:19
LONX
84
4433.0000
13:41:15
LONX
9
4433.5000
13:41:33
LONX
103
4433.5000
13:41:33
LONX
168
4433.0000
13:42:15
LONX
155
4432.5000
13:42:57
LONX
153
4433.5000
13:44:07
LONX
124
4434.0000
13:46:04
LONX
200
4434.0000
13:46:04
LONX
200
4434.0000
13:49:05
LONX
190
4434.5000
13:50:08
LONX
100
4434.5000
13:50:08
LONX
146
4434.5000
13:50:08
LONX
100
4434.0000
13:51:38
LONX
117
4434.0000
13:51:38
LONX
162
4434.0000
13:52:23
LONX
32
4433.5000
13:53:55
LONX
213
4433.5000
13:53:59
LONX
150
4432.5000
13:54:26
LONX
100
4434.0000
13:55:56
LONX
14
4434.0000
13:55:56
LONX
83
4434.5000
13:56:38
LONX
141
4434.5000
13:57:03
LONX
30
4434.5000
13:57:03
LONX
100
4434.5000
13:58:16
LONX
20
4434.5000
13:58:16
LONX
43
4435.0000
13:58:56
LONX
69
4436.0000
14:00:30
LONX
2
4436.0000
14:00:30
LONX
190
4436.0000
14:00:37
LONX
193
4436.0000
14:00:41
LONX
164
4434.5000
14:01:25
LONX
162
4434.5000
14:03:13
LONX
160
4435.5000
14:04:21
LONX
192
4436.0000
14:04:40
LONX
17
4436.0000
14:04:40
LONX
151
4435.5000
14:05:42
LONX
96
4435.0000
14:07:00
LONX
143
4435.0000
14:07:00
LONX
13
4435.0000
14:07:00
LONX
180
4436.0000
14:08:36
LONX
82
4436.0000
14:08:36
LONX
169
4435.5000
14:09:38
LONX
200
4436.0000
14:11:30
LONX
30
4435.5000
14:11:58
LONX
89
4435.5000
14:11:58
LONX
34
4435.5000
14:11:58
LONX
150
4435.5000
14:12:30
LONX
207
4437.5000
14:14:12
LONX
19
4437.5000
14:14:12
LONX
73
4437.0000
14:15:00
LONX
10
4437.0000
14:15:00
LONX
68
4437.0000
14:15:00
LONX
148
4438.0000
14:15:48
LONX
100
4437.5000
14:16:24
LONX
49
4437.5000
14:16:24
LONX
74
4438.0000
14:17:50
LONX
130
4438.5000
14:18:24
LONX
89
4438.5000
14:18:24
LONX
162
4440.0000
14:20:00
LONX
164
4439.5000
14:20:21
LONX
147
4438.5000
14:21:10
LONX
200
4439.0000
14:22:58
LONX
91
4439.0000
14:22:58
LONX
150
4438.5000
14:23:44
LONX
170
4439.0000
14:24:54
LONX
196
4439.5000
14:25:42
LONX
202
4439.5000
14:27:55
LONX
122
4439.5000
14:27:55
LONX
150
4439.0000
14:28:25
LONX
17
4440.5000
14:29:15
LONX
140
4440.5000
14:29:19
LONX
180
4440.0000
14:29:20
LONX
87
4439.0000
14:30:02
LONX
124
4439.0000
14:30:02
LONX
190
4438.5000
14:30:05
LONX
95
4437.5000
14:30:30
LONX
54
4437.5000
14:30:30
LONX
150
4438.0000
14:30:55
LONX
18
4438.0000
14:31:02
LONX
134
4438.0000
14:31:02
LONX
193
4438.0000
14:31:36
LONX
2
4438.0000
14:31:36
LONX
69
4438.0000
14:31:38
LONX
226
4438.0000
14:31:38
LONX
157
4437.0000
14:31:52
LONX
175
4436.0000
14:32:05
LONX
28
4437.0000
14:32:58
LONX
31
4437.5000
14:33:04
LONX
204
4437.5000
14:33:04
LONX
117
4437.5000
14:33:04
LONX
12
4439.5000
14:33:55
LONX
148
4439.5000
14:33:59
LONX
15
4439.5000
14:33:59
LONX
74
4439.0000
14:34:00
LONX
180
4438.5000
14:34:08
LONX
35
4439.0000
14:34:08
LONX
41
4439.0000
14:34:08
LONX
225
4438.0000
14:35:29
LONX
185
4438.0000
14:35:51
LONX
66
4437.5000
14:36:02
LONX
189
4437.5000
14:36:02
LONX
100
4435.0000
14:36:50
LONX
62
4435.0000
14:36:50
LONX
186
4434.0000
14:37:24
LONX
163
4434.5000
14:37:59
LONX
115
4433.0000
14:38:22
LONX
61
4433.0000
14:38:22
LONX
154
4432.0000
14:38:44
LONX
188
4431.5000
14:39:27
LONX
34
4431.0000
14:39:36
LONX
125
4431.0000
14:40:15
LONX
195
4430.5000
14:40:15
LONX
173
4430.0000
14:40:17
LONX
155
4429.0000
14:41:05
LONX
12
4432.5000
14:41:53
LONX
200
4432.5000
14:42:05
LONX
150
4432.5000
14:42:15
LONX
176
4432.5000
14:42:51
LONX
195
4432.5000
14:43:32
LONX
62
4433.0000
14:44:00
LONX
89
4433.0000
14:44:00
LONX
15
4432.5000
14:44:07
LONX
145
4432.5000
14:44:18
LONX
174
4432.0000
14:44:59
LONX
98
4432.5000
14:45:47
LONX
149
4432.5000
14:45:47
LONX
16
4431.5000
14:45:54
LONX
163
4431.5000
14:45:59
LONX
150
4430.0000
14:46:27
LONX
48
4428.5000
14:46:59
LONX
115
4428.5000
14:47:13
LONX
210
4429.0000
14:47:57
LONX
116
4429.5000
14:49:03
LONX
185
4431.0000
14:49:37
LONX
320
4430.5000
14:49:37
LONX
230
4432.0000
14:50:24
LONX
183
4433.0000
14:50:55
LONX
220
4432.5000
14:50:55
LONX
175
4431.5000
14:52:19
LONX
170
4431.0000
14:52:30
LONX
155
4429.0000
14:53:00
LONX
160
4427.5000
14:53:45
LONX
166
4426.5000
14:54:26
LONX
215
4430.0000
14:55:21
LONX
240
4430.5000
14:55:50
LONX
158
4431.0000
14:56:22
LONX
160
4431.0000
14:57:15
LONX
31
4431.5000
14:57:37
LONX
195
4431.5000
14:57:47
LONX
160
4432.0000
14:58:32
LONX
116
4431.0000
14:58:41
LONX
160
4431.0000
14:59:14
LONX
155
4430.5000
14:59:26
LONX
155
4430.5000
14:59:54
LONX
165
4430.0000
14:59:59
LONX
142
4430.5000
15:01:01
LONX
200
4430.5000
15:01:01
LONX
166
4430.5000
15:01:45
LONX
166
4431.5000
15:01:57
LONX
6
4432.5000
15:02:15
LONX
97
4434.5000
15:02:36
LONX
69
4434.5000
15:02:36
LONX
34
4437.0000
15:03:04
LONX
191
4437.0000
15:03:04
LONX
155
4436.5000
15:03:06
LONX
160
4436.0000
15:03:59
LONX
200
4436.5000
15:05:23
LONX
155
4437.5000
15:05:37
LONX
275
4436.0000
15:06:03
LONX
116
4437.5000
15:07:10
LONX
166
4439.5000
15:07:49
LONX
198
4440.5000
15:08:29
LONX
15
4439.5000
15:08:52
LONX
220
4439.5000
15:08:52
LONX
196
4439.5000
15:10:22
LONX
150
4439.5000
15:10:49
LONX
103
4439.5000
15:11:24
LONX
80
4439.5000
15:11:24
LONX
156
4439.0000
15:12:09
LONX
180
4439.5000
15:12:26
LONX
30
4440.5000
15:13:43
LONX
136
4440.5000
15:13:43
LONX
17
4441.0000
15:14:36
LONX
17
4441.0000
15:14:36
LONX
148
4441.0000
15:14:36
LONX
14
4442.5000
15:15:44
LONX
240
4442.5000
15:15:44
LONX
174
4442.5000
15:15:56
LONX
156
4441.5000
15:17:01
LONX
200
4442.0000
15:17:59
LONX
62
4444.0000
15:18:50
LONX
103
4444.0000
15:18:50
LONX
153
4443.5000
15:19:04
LONX
32
4441.5000
15:19:36
LONX
69
4441.0000
15:20:08
LONX
83
4441.0000
15:20:08
LONX
56
4439.5000
15:20:24
LONX
100
4439.5000
15:20:24
LONX
252
4443.5000
15:22:11
LONX
147
4444.0000
15:22:42
LONX
7
4444.0000
15:22:42
LONX
150
4443.0000
15:23:35
LONX
17
4443.0000
15:23:35
LONX
146
4441.0000
15:24:10
LONX
29
4441.0000
15:24:10
LONX
19
4439.0000
15:24:49
LONX
143
4439.0000
15:24:49
LONX
170
4442.0000
15:25:55
LONX
76
4442.0000
15:25:55
LONX
127
4442.0000
15:25:55
LONX
118
4444.0000
15:27:39
LONX
52
4444.0000
15:27:39
LONX
161
4443.0000
15:28:02
LONX
76
4444.5000
15:29:13
LONX
82
4444.5000
15:29:13
LONX
155
4444.5000
15:29:58
LONX
177
4445.5000
15:30:28
LONX
108
4444.5000
15:30:55
LONX
57
4444.5000
15:30:55
LONX
157
4443.5000
15:31:24
LONX
13
4442.0000
15:32:31
LONX
11
4442.0000
15:32:38
LONX
236
4442.5000
15:32:52
LONX
167
4444.0000
15:33:36
LONX
200
4446.0000
15:34:30
LONX
53
4447.0000
15:35:11
LONX
167
4449.5000
15:35:31
LONX
160
4449.5000
15:35:43
LONX
215
4450.0000
15:36:45
LONX
230
4450.5000
15:37:54
LONX
155
4450.0000
15:38:10
LONX
58
4452.5000
15:39:19
LONX
110
4452.5000
15:39:19
LONX
83
4453.5000
15:39:59
LONX
168
4453.0000
15:40:46
LONX
10
4453.5000
15:41:03
LONX
150
4453.5000
15:41:03
LONX
287
4453.5000
15:42:14
LONX
170
4452.5000
15:43:10
LONX
168
4452.0000
15:43:35
LONX
198
4453.0000
15:44:37
LONX
30
4453.5000
15:45:19
LONX
150
4453.5000
15:45:19
LONX
103
4453.0000
15:46:05
LONX
101
4453.0000
15:46:05
LONX
171
4452.0000
15:46:48
LONX
30
4453.0000
15:47:27
LONX
68
4453.5000
15:47:54
LONX
100
4453.5000
15:47:54
LONX
210
4452.5000
15:47:57
LONX
37
4450.0000
15:48:40
LONX
116
4450.0000
15:48:40
LONX
159
4449.0000
15:49:42
LONX
160
4450.5000
15:50:36
LONX
170
4450.0000
15:50:53
LONX
37
4451.5000
15:51:54
LONX
168
4451.5000
15:52:00
LONX
165
4450.5000
15:52:17
LONX
19
4452.0000
15:53:14
LONX
190
4452.0000
15:53:28
LONX
168
4452.5000
15:54:22
LONX
158
4452.0000
15:54:37
LONX
154
4451.0000
15:55:00
LONX
83
4454.5000
15:55:56
LONX
89
4454.5000
15:55:56
LONX
153
4453.5000
15:56:09
LONX
261
4454.5000
15:58:02
LONX
29
4454.5000
15:58:02
LONX
174
4454.5000
15:58:06
LONX
130
4453.5000
15:58:14
LONX
31
4453.5000
15:58:14
LONX
212
4452.5000
15:59:11
LONX
194
4452.0000
15:59:59
LONX
195
4452.5000
16:00:34
LONX
159
4452.0000
16:01:04
LONX
165
4452.0000
16:01:40
LONX
38
4452.0000
16:01:45
LONX
150
4452.0000
16:02:09
LONX
19
4451.0000
16:02:32
LONX
143
4451.0000
16:02:32
LONX
36
4450.5000
16:02:36
LONX
155
4450.5000
16:03:29
LONX
13
4450.0000
16:03:45
LONX
20
4450.0000
16:03:45
LONX
163
4450.0000
16:03:51
LONX
100
4452.5000
16:04:43
LONX
152
4452.5000
16:04:43
LONX
52
4452.5000
16:04:43
LONX
98
4451.5000
16:05:00
LONX
92
4451.5000
16:05:00
LONX
83
4452.0000
16:05:44
LONX
215
4451.0000
16:05:57
LONX
175
4449.5000
16:06:37
LONX
179
4449.0000
16:06:41
LONX
155
4448.0000
16:07:41
LONX
150
4448.0000
16:08:10
LONX
9
4448.0000
16:08:10
LONX
52
4447.5000
16:08:12
LONX
55
4447.5000
16:08:12
LONX
60
4447.5000
16:08:12
LONX
169
4449.5000
16:09:18
LONX
168
4449.0000
16:09:55
LONX
107
4448.5000
16:10:02
LONX
54
4448.5000
16:10:02
LONX
9
4448.5000
16:10:02
LONX
180
4448.5000
16:11:12
LONX
150
4448.5000
16:11:22
LONX
200
4449.0000
16:12:21
LONX
229
4448.5000
16:12:30
LONX
151
4448.0000
16:12:30
LONX
30
4448.0000
16:12:30
LONX
188
4447.5000
16:13:38
LONX
41
4448.5000
16:14:08
LONX
211
4449.5000
16:14:23
LONX
258
4449.0000
16:14:36
LONX
200
4449.5000
16:15:31
LONX
169
4449.0000
16:16:02
LONX
13
4448.5000
16:16:04
LONX
49
4448.5000
16:16:04
LONX
13
4448.5000
16:16:12
LONX
119
4452.0000
16:16:41
LONX
50
4452.0000
16:16:41
LONX
175
4451.0000
16:16:43
LONX
154
4450.5000
16:16:52
LONX
203
4450.5000
16:18:06
LONX
304
4451.5000
16:18:58
LONX
162
4452.5000
16:19:07
LONX
200
4453.5000
16:19:42
LONX
9
4453.5000
16:19:42
LONX
20
4454.5000
16:20:16
LONX
150
4454.5000
16:20:16
LONX
23
4453.5000
16:20:30
LONX
18
4453.5000
16:20:30
LONX
175
4453.5000
16:20:40
LONX
176
4453.0000
16:20:40
LONX
170
4452.5000
16:21:12
LONX
82
4452.5000
16:22:09
LONX
73
4452.5000
16:22:09
LONX
20
4453.0000
16:22:35
LONX
150
4453.0000
16:22:35
LONX
114
4453.5000
16:22:57
LONX
76
4453.5000
16:22:59
LONX
180
4456.5000
16:23:44
LONX
175
4457.0000
16:24:04
LONX
175
4457.5000
16:24:24
LONX
176
4457.0000
16:24:30
LONX
20
4459.0000
16:25:26
LONX
150
4459.0000
16:25:26
LONX
172
4459.0000
16:25:51
LONX
164
4459.0000
16:25:51
LONX
23
4459.5000
16:26:02
LONX
129
4459.5000
16:26:02
LONX
43
4459.5000
16:26:02
LONX
158
4458.5000
16:26:13
LONX
155
4458.0000
16:26:55
LONX
220
4458.0000
16:28:10
LONX
50
4458.0000
16:28:10
LONX
180
4458.0000
16:28:50
LONX
200
4458.0000
16:28:50
LONX
190
4462.5000
16:29:20
LONX
173
4462.5000
16:29:20
LONX
73
4461.0000
16:29:23
LONX
96
4461.0000
16:29:23
LONX
3
4461.0000
16:29:25
LONX
63
4461.0000
16:29:25
LONX
200
4460.5000
16:29:34
LONX

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