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

UnileverAnnouncement

25/08/2017 17:55

RNS Number : 0713P
Unilever PLC
25 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:
25-Aug-17

Number of ordinary shares purchased: 
104,900

Highest price paid per share:
GBp 4,522.5000

Lowest price paid per share:
GBp 4,491.0000

Volume weighted average price paid per share: 
GBp 4,509.5321

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 47,082,538 of its ordinary shares in treasury and has 1,263,073,823 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4509.5321
104,900

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
8
4512.0000
08:00:54
LONX
118
4512.0000
08:00:54
LONX
14
4512.0000
08:00:54
LONX
65
4513.0000
08:00:54
LONX
165
4512.5000
08:00:54
LONX
160
4512.0000
08:00:56
LONX
180
4509.0000
08:01:30
LONX
180
4506.5000
08:01:58
LONX
88
4508.5000
08:02:36
LONX
77
4508.5000
08:02:36
LONX
108
4508.5000
08:05:18
LONX
229
4508.5000
08:05:18
LONX
260
4507.0000
08:05:35
LONX
33
4507.0000
08:05:47
LONX
172
4507.0000
08:06:00
LONX
150
4506.5000
08:06:05
LONX
150
4509.5000
08:06:58
LONX
160
4509.0000
08:07:01
LONX
154
4508.0000
08:07:28
LONX
143
4506.5000
08:08:04
LONX
114
4506.0000
08:08:05
LONX
33
4506.0000
08:08:05
LONX
200
4506.0000
08:09:11
LONX
141
4505.5000
08:09:11
LONX
160
4506.5000
08:12:13
LONX
77
4506.0000
08:12:13
LONX
260
4506.5000
08:12:13
LONX
113
4506.0000
08:12:39
LONX
170
4505.5000
08:12:39
LONX
155
4505.0000
08:13:03
LONX
180
4505.5000
08:13:21
LONX
199
4504.5000
08:13:33
LONX
150
4500.0000
08:14:32
LONX
141
4499.0000
08:14:41
LONX
160
4496.5000
08:15:39
LONX
185
4496.5000
08:16:05
LONX
18
4495.5000
08:16:36
LONX
122
4495.5000
08:16:36
LONX
153
4495.0000
08:17:16
LONX
143
4495.0000
08:17:46
LONX
143
4494.0000
08:18:39
LONX
225
4494.0000
08:18:53
LONX
135
4492.0000
08:19:37
LONX
178
4494.0000
08:20:21
LONX
115
4492.5000
08:20:41
LONX
47
4492.5000
08:20:41
LONX
51
4492.0000
08:20:44
LONX
138
4492.0000
08:21:14
LONX
152
4491.0000
08:21:43
LONX
150
4493.5000
08:22:45
LONX
125
4493.0000
08:22:46
LONX
135
4495.5000
08:24:10
LONX
190
4495.5000
08:24:10
LONX
166
4495.0000
08:24:52
LONX
9
4495.0000
08:24:52
LONX
90
4493.5000
08:25:37
LONX
46
4493.5000
08:25:37
LONX
135
4495.0000
08:26:15
LONX
140
4498.0000
08:26:56
LONX
103
4497.5000
08:26:56
LONX
37
4497.5000
08:26:56
LONX
150
4498.0000
08:27:39
LONX
142
4498.5000
08:28:03
LONX
189
4498.5000
08:28:47
LONX
161
4497.0000
08:29:30
LONX
140
4496.5000
08:30:03
LONX
48
4498.5000
08:30:50
LONX
19
4498.5000
08:30:56
LONX
86
4499.5000
08:31:20
LONX
74
4499.5000
08:31:20
LONX
81
4500.0000
08:32:20
LONX
88
4500.0000
08:32:20
LONX
60
4499.5000
08:32:22
LONX
75
4499.5000
08:32:22
LONX
144
4498.5000
08:33:04
LONX
145
4497.0000
08:33:35
LONX
142
4496.5000
08:34:21
LONX
52
4495.5000
08:35:01
LONX
83
4495.5000
08:35:01
LONX
185
4495.0000
08:35:53
LONX
151
4496.0000
08:36:20
LONX
12
4495.5000
08:37:17
LONX
99
4495.5000
08:37:30
LONX
29
4495.5000
08:37:30
LONX
1
4495.5000
08:38:37
LONX
12
4495.5000
08:38:46
LONX
12
4495.5000
08:38:46
LONX
235
4496.5000
08:38:53
LONX
35
4496.5000
08:38:53
LONX
19
4495.5000
08:39:01
LONX
136
4495.5000
08:39:07
LONX
200
4497.5000
08:40:30
LONX
181
4497.0000
08:41:11
LONX
9
4496.0000
08:41:46
LONX
165
4497.5000
08:42:27
LONX
168
4497.0000
08:42:27
LONX
84
4499.0000
08:44:03
LONX
95
4499.0000
08:44:03
LONX
165
4498.0000
08:44:41
LONX
139
4497.0000
08:45:21
LONX
195
4498.5000
08:47:06
LONX
170
4498.0000
08:47:06
LONX
25
4497.5000
08:48:00
LONX
150
4497.5000
08:48:00
LONX
160
4498.5000
08:49:30
LONX
129
4500.0000
08:49:48
LONX
165
4499.0000
08:49:58
LONX
170
4500.5000
08:51:17
LONX
150
4502.0000
08:51:42
LONX
154
4501.0000
08:52:26
LONX
16
4500.0000
08:52:59
LONX
41
4501.0000
08:54:04
LONX
14
4501.0000
08:54:13
LONX
130
4501.0000
08:54:13
LONX
178
4500.5000
08:54:21
LONX
66
4500.5000
08:55:40
LONX
79
4500.5000
08:55:40
LONX
145
4501.0000
08:56:34
LONX
50
4501.5000
08:57:49
LONX
109
4501.0000
08:58:00
LONX
163
4501.0000
08:58:00
LONX
200
4504.0000
08:59:25
LONX
155
4504.5000
08:59:26
LONX
145
4505.0000
09:00:38
LONX
155
4504.5000
09:00:38
LONX
175
4509.5000
09:01:26
LONX
168
4511.0000
09:02:55
LONX
190
4512.0000
09:03:14
LONX
142
4510.5000
09:03:47
LONX
150
4509.5000
09:05:03
LONX
29
4509.5000
09:05:03
LONX
154
4508.5000
09:05:42
LONX
13
4509.0000
09:06:53
LONX
14
4509.0000
09:07:02
LONX
9
4510.0000
09:07:12
LONX
150
4510.0000
09:07:12
LONX
180
4510.0000
09:07:40
LONX
194
4510.5000
09:08:04
LONX
179
4509.5000
09:09:11
LONX
6
4511.5000
09:10:27
LONX
150
4511.5000
09:10:27
LONX
140
4511.0000
09:11:09
LONX
150
4510.5000
09:11:18
LONX
155
4511.0000
09:13:15
LONX
200
4511.0000
09:13:15
LONX
220
4512.0000
09:14:02
LONX
178
4512.5000
09:14:55
LONX
175
4513.5000
09:15:58
LONX
195
4513.5000
09:16:22
LONX
72
4514.0000
09:17:56
LONX
200
4514.0000
09:17:56
LONX
145
4515.0000
09:18:42
LONX
172
4515.0000
09:19:41
LONX
149
4514.0000
09:20:00
LONX
144
4513.0000
09:20:44
LONX
157
4514.5000
09:22:19
LONX
158
4514.5000
09:22:54
LONX
200
4515.5000
09:23:41
LONX
147
4515.0000
09:24:02
LONX
48
4517.0000
09:25:37
LONX
137
4517.0000
09:25:37
LONX
175
4516.0000
09:25:40
LONX
159
4516.0000
09:28:07
LONX
150
4516.0000
09:28:22
LONX
163
4515.5000
09:28:32
LONX
200
4517.5000
09:30:19
LONX
28
4517.5000
09:30:19
LONX
147
4517.5000
09:30:42
LONX
170
4518.5000
09:31:49
LONX
55
4518.5000
09:31:49
LONX
190
4518.5000
09:31:49
LONX
170
4518.5000
09:33:34
LONX
62
4519.0000
09:34:17
LONX
100
4519.0000
09:34:17
LONX
152
4517.5000
09:34:41
LONX
157
4516.5000
09:35:55
LONX
200
4517.5000
09:36:36
LONX
160
4518.0000
09:37:45
LONX
154
4517.0000
09:38:31
LONX
187
4516.5000
09:39:34
LONX
182
4516.5000
09:40:37
LONX
160
4518.0000
09:41:31
LONX
148
4518.0000
09:42:50
LONX
35
4518.0000
09:42:50
LONX
27
4518.0000
09:43:43
LONX
200
4518.0000
09:43:43
LONX
150
4518.0000
09:44:35
LONX
163
4518.0000
09:45:29
LONX
28
4518.0000
09:47:03
LONX
137
4518.5000
09:47:03
LONX
155
4518.0000
09:47:03
LONX
45
4518.0000
09:47:03
LONX
150
4518.0000
09:48:26
LONX
21
4518.0000
09:48:26
LONX
60
4517.0000
09:49:24
LONX
102
4517.0000
09:49:24
LONX
155
4515.0000
09:50:16
LONX
148
4514.0000
09:51:10
LONX
162
4516.0000
09:52:45
LONX
156
4516.0000
09:53:10
LONX
148
4516.0000
09:54:05
LONX
24
4517.5000
09:56:10
LONX
138
4517.5000
09:56:10
LONX
176
4517.5000
09:56:20
LONX
88
4516.5000
09:56:40
LONX
60
4516.5000
09:56:40
LONX
55
4517.0000
09:58:00
LONX
101
4517.0000
09:58:00
LONX
179
4517.0000
09:58:00
LONX
45
4516.0000
09:59:43
LONX
106
4516.0000
09:59:43
LONX
154
4514.5000
10:00:33
LONX
150
4513.5000
10:01:33
LONX
152
4514.0000
10:02:37
LONX
10
4514.0000
10:02:37
LONX
36
4514.5000
10:03:40
LONX
126
4514.5000
10:03:40
LONX
154
4513.0000
10:04:30
LONX
69
4512.0000
10:04:57
LONX
80
4512.0000
10:04:57
LONX
193
4510.0000
10:06:38
LONX
47
4510.0000
10:07:26
LONX
103
4510.0000
10:07:26
LONX
70
4509.5000
10:08:05
LONX
85
4509.5000
10:08:05
LONX
64
4509.5000
10:11:27
LONX
166
4509.5000
10:12:07
LONX
160
4509.0000
10:14:00
LONX
190
4509.0000
10:14:35
LONX
117
4509.0000
10:14:35
LONX
200
4509.0000
10:14:35
LONX
68
4509.0000
10:14:35
LONX
184
4509.0000
10:15:36
LONX
156
4508.0000
10:16:03
LONX
1
4508.0000
10:16:03
LONX
155
4507.5000
10:17:26
LONX
220
4508.5000
10:18:31
LONX
107
4510.0000
10:19:34
LONX
42
4510.0000
10:19:34
LONX
180
4510.0000
10:20:36
LONX
161
4510.5000
10:21:54
LONX
84
4511.0000
10:22:59
LONX
3
4511.0000
10:23:04
LONX
100
4511.0000
10:23:04
LONX
125
4511.5000
10:24:02
LONX
95
4511.5000
10:24:02
LONX
42
4511.5000
10:24:02
LONX
155
4510.5000
10:24:35
LONX
155
4510.0000
10:25:20
LONX
118
4509.5000
10:27:18
LONX
75
4509.5000
10:27:18
LONX
200
4510.0000
10:28:48
LONX
126
4512.0000
10:29:36
LONX
186
4513.0000
10:30:47
LONX
161
4513.5000
10:31:14
LONX
165
4513.0000
10:33:25
LONX
1
4513.0000
10:33:31
LONX
200
4513.0000
10:33:31
LONX
1
4513.0000
10:33:31
LONX
80
4513.0000
10:35:53
LONX
136
4513.0000
10:36:08
LONX
8
4513.0000
10:36:14
LONX
150
4513.0000
10:36:14
LONX
147
4512.5000
10:36:55
LONX
172
4512.0000
10:38:10
LONX
100
4511.0000
10:39:11
LONX
45
4511.0000
10:39:11
LONX
42
4511.0000
10:40:13
LONX
72
4511.0000
10:41:47
LONX
200
4511.0000
10:41:47
LONX
75
4511.0000
10:41:47
LONX
75
4512.0000
10:44:07
LONX
200
4512.0000
10:44:07
LONX
42
4514.5000
10:45:34
LONX
224
4514.0000
10:45:38
LONX
32
4513.0000
10:45:45
LONX
100
4515.0000
10:47:25
LONX
42
4515.5000
10:47:52
LONX
155
4516.5000
10:48:53
LONX
217
4516.5000
10:48:54
LONX
161
4516.0000
10:49:49
LONX
147
4514.5000
10:50:39
LONX
148
4514.0000
10:51:30
LONX
174
4512.5000
10:52:47
LONX
34
4512.5000
10:52:47
LONX
103
4512.0000
10:54:31
LONX
161
4512.5000
10:55:34
LONX
160
4511.5000
10:55:40
LONX
153
4510.5000
10:56:39
LONX
46
4511.0000
10:57:47
LONX
133
4511.0000
10:57:47
LONX
75
4510.5000
10:58:46
LONX
78
4510.5000
10:58:46
LONX
156
4509.5000
10:59:46
LONX
133
4510.0000
11:00:46
LONX
56
4510.0000
11:01:28
LONX
59
4510.0000
11:01:28
LONX
7
4510.0000
11:01:28
LONX
42
4510.0000
11:01:28
LONX
152
4509.0000
11:02:31
LONX
100
4509.0000
11:03:33
LONX
83
4510.0000
11:04:15
LONX
177
4510.0000
11:04:43
LONX
42
4510.0000
11:06:11
LONX
197
4510.0000
11:06:11
LONX
42
4510.5000
11:08:08
LONX
234
4510.5000
11:08:12
LONX
165
4509.5000
11:09:00
LONX
75
4512.5000
11:13:21
LONX
180
4512.5000
11:13:21
LONX
205
4512.0000
11:13:24
LONX
185
4511.5000
11:13:26
LONX
200
4511.0000
11:16:55
LONX
75
4511.0000
11:16:55
LONX
142
4510.5000
11:17:18
LONX
148
4511.0000
11:18:02
LONX
156
4509.5000
11:18:47
LONX
100
4512.0000
11:21:27
LONX
62
4512.0000
11:21:27
LONX
100
4513.0000
11:22:13
LONX
186
4513.0000
11:22:13
LONX
162
4513.0000
11:24:05
LONX
42
4513.0000
11:24:52
LONX
146
4513.0000
11:24:52
LONX
149
4512.0000
11:25:49
LONX
27
4512.0000
11:27:30
LONX
140
4512.0000
11:27:30
LONX
75
4512.5000
11:28:43
LONX
87
4512.5000
11:28:43
LONX
175
4511.5000
11:29:28
LONX
161
4513.5000
11:31:05
LONX
200
4511.5000
11:32:41
LONX
68
4511.5000
11:32:41
LONX
12
4511.5000
11:33:53
LONX
150
4511.5000
11:33:53
LONX
37
4511.5000
11:35:19
LONX
200
4511.5000
11:35:19
LONX
143
4512.0000
11:36:24
LONX
20
4512.0000
11:36:24
LONX
150
4510.0000
11:37:45
LONX
32
4510.0000
11:37:45
LONX
153
4508.5000
11:38:24
LONX
213
4510.0000
11:40:22
LONX
31
4510.0000
11:40:22
LONX
210
4510.0000
11:41:54
LONX
129
4510.5000
11:43:20
LONX
33
4510.5000
11:43:20
LONX
17
4510.5000
11:44:38
LONX
145
4510.5000
11:44:38
LONX
163
4510.5000
11:45:49
LONX
51
4508.0000
11:46:37
LONX
101
4508.0000
11:46:37
LONX
43
4509.0000
11:48:23
LONX
160
4509.0000
11:48:23
LONX
149
4509.0000
11:49:27
LONX
128
4509.5000
11:52:10
LONX
32
4509.5000
11:52:10
LONX
88
4509.5000
11:52:10
LONX
75
4509.5000
11:52:10
LONX
18
4510.0000
11:53:06
LONX
141
4510.0000
11:53:06
LONX
150
4510.0000
11:54:26
LONX
15
4510.0000
11:54:26
LONX
160
4510.0000
11:55:35
LONX
220
4510.5000
11:57:17
LONX
15
4510.5000
11:58:13
LONX
143
4510.5000
11:58:13
LONX
88
4509.0000
11:58:41
LONX
74
4509.0000
11:58:41
LONX
34
4509.5000
12:02:06
LONX
245
4509.5000
12:02:06
LONX
100
4509.0000
12:02:15
LONX
185
4509.5000
12:02:37
LONX
29
4509.0000
12:03:14
LONX
17
4509.0000
12:03:14
LONX
104
4509.0000
12:03:14
LONX
17
4509.5000
12:05:18
LONX
148
4509.5000
12:05:18
LONX
21
4509.5000
12:05:32
LONX
131
4509.5000
12:05:32
LONX
158
4508.5000
12:06:23
LONX
154
4508.5000
12:07:20
LONX
200
4509.5000
12:08:46
LONX
165
4508.5000
12:09:55
LONX
155
4508.5000
12:11:07
LONX
81
4508.0000
12:11:46
LONX
99
4508.0000
12:11:46
LONX
154
4508.0000
12:11:46
LONX
100
4506.0000
12:14:08
LONX
8
4506.5000
12:14:48
LONX
157
4506.5000
12:14:48
LONX
196
4507.5000
12:15:53
LONX
153
4506.5000
12:16:50
LONX
64
4506.5000
12:18:05
LONX
112
4507.5000
12:18:19
LONX
42
4507.5000
12:18:19
LONX
156
4506.0000
12:19:37
LONX
157
4504.5000
12:20:34
LONX
219
4505.5000
12:22:03
LONX
100
4505.5000
12:23:00
LONX
152
4505.0000
12:23:33
LONX
169
4504.5000
12:25:02
LONX
124
4504.5000
12:26:56
LONX
42
4504.5000
12:26:56
LONX
98
4504.5000
12:26:56
LONX
165
4505.5000
12:28:39
LONX
90
4507.0000
12:29:47
LONX
75
4507.0000
12:29:47
LONX
74
4508.0000
12:30:40
LONX
91
4508.0000
12:30:40
LONX
156
4508.0000
12:31:50
LONX
76
4507.0000
12:32:49
LONX
39
4506.5000
12:35:13
LONX
132
4506.5000
12:35:13
LONX
165
4506.5000
12:35:13
LONX
294
4507.0000
12:37:59
LONX
35
4506.5000
12:38:33
LONX
135
4506.5000
12:38:50
LONX
129
4506.5000
12:39:57
LONX
30
4506.5000
12:39:57
LONX
110
4508.0000
12:41:36
LONX
169
4509.5000
12:42:17
LONX
96
4510.5000
12:43:46
LONX
75
4510.5000
12:43:46
LONX
94
4510.5000
12:45:08
LONX
75
4510.5000
12:45:08
LONX
170
4510.0000
12:46:35
LONX
34
4510.5000
12:48:51
LONX
118
4510.5000
12:48:51
LONX
48
4510.5000
12:48:51
LONX
38
4509.5000
12:49:10
LONX
130
4510.0000
12:50:06
LONX
138
4511.5000
12:50:51
LONX
151
4512.0000
12:51:12
LONX
142
4511.0000
12:52:21
LONX
10
4511.0000
12:52:21
LONX
150
4510.5000
12:53:19
LONX
165
4510.0000
12:54:59
LONX
42
4510.0000
12:54:59
LONX
134
4511.0000
12:56:09
LONX
158
4512.0000
12:57:42
LONX
173
4512.0000
12:58:39
LONX
37
4512.5000
13:00:11
LONX
159
4512.5000
13:00:11
LONX
189
4511.5000
13:02:39
LONX
166
4511.5000
13:02:39
LONX
75
4510.0000
13:03:52
LONX
78
4510.0000
13:03:52
LONX
210
4509.5000
13:05:05
LONX
92
4510.5000
13:06:32
LONX
75
4510.5000
13:06:32
LONX
172
4511.0000
13:07:43
LONX
135
4510.5000
13:08:59
LONX
47
4509.0000
13:09:45
LONX
120
4509.0000
13:09:45
LONX
150
4510.5000
13:11:34
LONX
92
4510.0000
13:12:16
LONX
64
4510.0000
13:12:16
LONX
75
4510.0000
13:13:20
LONX
23
4510.0000
13:13:20
LONX
58
4510.0000
13:13:20
LONX
157
4509.5000
13:14:30
LONX
78
4508.5000
13:16:10
LONX
170
4508.5000
13:16:10
LONX
200
4509.0000
13:17:44
LONX
158
4510.0000
13:18:45
LONX
90
4509.5000
13:20:25
LONX
134
4509.5000
13:20:25
LONX
23
4509.5000
13:21:34
LONX
141
4509.5000
13:21:34
LONX
163
4509.0000
13:22:53
LONX
150
4507.0000
13:23:23
LONX
142
4507.5000
13:24:51
LONX
6
4507.5000
13:26:45
LONX
17
4508.0000
13:26:57
LONX
24
4508.0000
13:27:04
LONX
200
4508.0000
13:27:04
LONX
161
4508.0000
13:27:04
LONX
150
4507.0000
13:28:26
LONX
180
4506.5000
13:31:04
LONX
170
4507.0000
13:31:04
LONX
17
4506.5000
13:31:04
LONX
146
4506.5000
13:31:04
LONX
65
4505.5000
13:31:08
LONX
84
4505.5000
13:31:19
LONX
150
4505.0000
13:31:19
LONX
98
4505.5000
13:32:30
LONX
100
4505.5000
13:32:30
LONX
163
4506.0000
13:33:57
LONX
155
4506.0000
13:34:04
LONX
77
4506.0000
13:34:50
LONX
75
4506.0000
13:34:50
LONX
153
4505.5000
13:35:11
LONX
163
4505.5000
13:36:37
LONX
164
4505.5000
13:37:13
LONX
200
4504.5000
13:39:11
LONX
116
4505.0000
13:39:23
LONX
207
4505.0000
13:40:25
LONX
58
4504.5000
13:41:15
LONX
184
4504.5000
13:41:15
LONX
160
4504.5000
13:42:01
LONX
153
4504.0000
13:42:33
LONX
175
4504.5000
13:44:20
LONX
98
4504.5000
13:45:23
LONX
149
4503.5000
13:46:13
LONX
42
4504.0000
13:46:39
LONX
200
4504.0000
13:46:39
LONX
163
4504.5000
13:47:45
LONX
168
4504.5000
13:48:32
LONX
35
4503.5000
13:49:11
LONX
122
4503.5000
13:49:11
LONX
122
4503.5000
13:50:37
LONX
75
4503.5000
13:50:37
LONX
130
4503.5000
13:52:07
LONX
208
4503.5000
13:52:20
LONX
29
4503.0000
13:53:33
LONX
134
4503.0000
13:53:33
LONX
152
4502.5000
13:53:38
LONX
172
4504.5000
13:54:56
LONX
75
4505.0000
13:56:03
LONX
200
4506.0000
13:58:04
LONX
64
4507.0000
13:58:47
LONX
166
4507.0000
13:58:47
LONX
110
4507.0000
13:58:51
LONX
75
4507.0000
13:58:51
LONX
23
4508.0000
14:00:09
LONX
200
4508.0000
14:00:09
LONX
210
4507.5000
14:00:13
LONX
133
4509.0000
14:02:13
LONX
124
4509.0000
14:02:13
LONX
150
4508.5000
14:02:29
LONX
173
4510.5000
14:04:12
LONX
99
4510.0000
14:04:51
LONX
58
4510.0000
14:04:51
LONX
187
4510.5000
14:07:07
LONX
225
4510.5000
14:08:16
LONX
165
4510.5000
14:08:47
LONX
165
4511.0000
14:09:56
LONX
124
4511.5000
14:11:43
LONX
220
4511.5000
14:11:43
LONX
151
4511.0000
14:12:41
LONX
150
4510.5000
14:13:41
LONX
13
4510.5000
14:13:41
LONX
118
4510.5000
14:14:36
LONX
37
4510.5000
14:14:36
LONX
159
4509.5000
14:15:03
LONX
170
4509.5000
14:16:31
LONX
72
4510.0000
14:17:25
LONX
165
4510.5000
14:18:00
LONX
200
4512.5000
14:21:12
LONX
42
4512.5000
14:21:12
LONX
150
4512.0000
14:21:27
LONX
57
4512.0000
14:21:31
LONX
200
4512.0000
14:21:31
LONX
39
4512.0000
14:22:38
LONX
150
4512.0000
14:22:38
LONX
15
4511.5000
14:23:28
LONX
12
4511.5000
14:23:28
LONX
127
4511.5000
14:23:28
LONX
71
4512.0000
14:24:30
LONX
92
4512.0000
14:24:30
LONX
151
4510.5000
14:24:53
LONX
73
4511.0000
14:27:09
LONX
146
4511.0000
14:27:09
LONX
150
4510.5000
14:27:25
LONX
161
4509.5000
14:28:00
LONX
11
4509.0000
14:28:56
LONX
200
4509.0000
14:28:56
LONX
170
4509.5000
14:29:59
LONX
150
4509.5000
14:30:07
LONX
35
4509.5000
14:30:07
LONX
150
4512.0000
14:30:52
LONX
172
4512.0000
14:30:52
LONX
188
4512.0000
14:30:52
LONX
225
4514.0000
14:30:58
LONX
195
4513.0000
14:31:14
LONX
155
4512.5000
14:31:18
LONX
18
4515.0000
14:31:57
LONX
190
4515.0000
14:31:57
LONX
150
4515.5000
14:32:21
LONX
25
4515.5000
14:32:21
LONX
175
4515.0000
14:32:24
LONX
156
4515.0000
14:32:54
LONX
155
4515.0000
14:33:46
LONX
166
4516.0000
14:34:07
LONX
162
4514.5000
14:34:22
LONX
115
4515.0000
14:35:10
LONX
150
4515.0000
14:35:10
LONX
179
4514.5000
14:35:42
LONX
43
4514.0000
14:36:05
LONX
190
4513.5000
14:36:15
LONX
150
4513.5000
14:36:15
LONX
42
4513.5000
14:36:15
LONX
96
4511.5000
14:36:47
LONX
59
4511.5000
14:36:47
LONX
200
4510.0000
14:38:09
LONX
46
4510.0000
14:38:09
LONX
230
4509.0000
14:38:11
LONX
21
4510.0000
14:39:20
LONX
16
4510.0000
14:39:20
LONX
169
4510.0000
14:39:20
LONX
173
4509.5000
14:40:26
LONX
2
4509.5000
14:40:26
LONX
150
4509.0000
14:40:34
LONX
15
4509.0000
14:40:34
LONX
49
4511.0000
14:40:58
LONX
60
4511.0000
14:40:58
LONX
50
4510.5000
14:41:18
LONX
110
4510.5000
14:41:18
LONX
100
4509.5000
14:41:26
LONX
86
4509.5000
14:42:06
LONX
82
4509.5000
14:42:06
LONX
142
4509.5000
14:42:48
LONX
156
4509.0000
14:43:00
LONX
190
4508.5000
14:44:13
LONX
150
4508.5000
14:44:43
LONX
17
4508.5000
14:44:43
LONX
167
4508.5000
14:45:05
LONX
11
4510.5000
14:45:53
LONX
71
4510.5000
14:45:53
LONX
150
4510.5000
14:45:53
LONX
183
4512.0000
14:46:37
LONX
25
4511.0000
14:46:45
LONX
150
4511.0000
14:46:45
LONX
210
4511.5000
14:48:14
LONX
176
4511.0000
14:48:34
LONX
84
4509.5000
14:49:09
LONX
94
4509.5000
14:49:09
LONX
117
4509.5000
14:49:54
LONX
65
4509.5000
14:50:06
LONX
260
4511.0000
14:50:34
LONX
195
4511.0000
14:51:11
LONX
32
4513.5000
14:52:11
LONX
130
4513.5000
14:52:11
LONX
43
4514.0000
14:52:53
LONX
148
4515.5000
14:53:04
LONX
13
4515.5000
14:53:04
LONX
230
4514.5000
14:53:56
LONX
29
4513.0000
14:54:48
LONX
56
4513.0000
14:54:48
LONX
78
4513.0000
14:54:48
LONX
154
4512.5000
14:54:55
LONX
111
4513.0000
14:55:42
LONX
49
4513.0000
14:55:42
LONX
72
4514.0000
14:56:20
LONX
11
4514.0000
14:56:20
LONX
61
4514.0000
14:56:20
LONX
167
4513.5000
14:57:27
LONX
84
4513.0000
14:58:10
LONX
71
4513.0000
14:58:10
LONX
257
4513.0000
14:59:15
LONX
180
4513.0000
14:59:55
LONX
41
4513.0000
14:59:55
LONX
155
4512.5000
14:59:59
LONX
200
4519.0000
15:00:54
LONX
183
4522.0000
15:01:17
LONX
165
4521.5000
15:01:39
LONX
174
4522.5000
15:02:02
LONX
23
4519.0000
15:02:42
LONX
131
4519.0000
15:02:42
LONX
156
4518.0000
15:03:40
LONX
117
4516.5000
15:04:12
LONX
47
4516.5000
15:04:12
LONX
154
4515.5000
15:04:37
LONX
156
4514.0000
15:05:00
LONX
179
4516.0000
15:05:54
LONX
67
4516.0000
15:06:35
LONX
94
4516.0000
15:06:35
LONX
152
4517.0000
15:07:12
LONX
18
4517.0000
15:07:12
LONX
91
4515.5000
15:07:46
LONX
87
4515.5000
15:07:46
LONX
160
4515.5000
15:08:04
LONX
39
4516.5000
15:09:18
LONX
58
4517.5000
15:09:44
LONX
148
4517.0000
15:10:06
LONX
56
4517.0000
15:10:06
LONX
149
4517.0000
15:10:27
LONX
22
4517.0000
15:10:27
LONX
168
4517.0000
15:11:05
LONX
125
4515.5000
15:11:20
LONX
29
4515.5000
15:11:20
LONX
13
4516.0000
15:12:23
LONX
148
4516.0000
15:12:23
LONX
103
4516.0000
15:13:12
LONX
41
4516.0000
15:13:12
LONX
44
4516.0000
15:13:12
LONX
46
4515.5000
15:14:04
LONX
150
4515.5000
15:14:04
LONX
165
4515.0000
15:14:44
LONX
169
4516.5000
15:15:42
LONX
104
4516.0000
15:15:47
LONX
86
4516.0000
15:15:47
LONX
90
4515.5000
15:16:59
LONX
33
4515.5000
15:16:59
LONX
57
4515.5000
15:16:59
LONX
91
4514.0000
15:17:54
LONX
76
4514.0000
15:17:54
LONX
230
4515.0000
15:18:36
LONX
44
4515.0000
15:19:33
LONX
185
4514.5000
15:20:07
LONX
149
4514.0000
15:20:07
LONX
20
4514.0000
15:20:07
LONX
172
4516.5000
15:21:18
LONX
200
4515.5000
15:22:14
LONX
112
4514.5000
15:22:45
LONX
42
4514.5000
15:22:45
LONX
103
4514.5000
15:23:32
LONX
5
4514.5000
15:23:32
LONX
48
4514.5000
15:23:32
LONX
60
4513.5000
15:23:46
LONX
94
4513.5000
15:23:46
LONX
150
4513.0000
15:25:06
LONX
170
4511.5000
15:25:11
LONX
103
4512.5000
15:26:41
LONX
200
4512.5000
15:26:53
LONX
25
4511.5000
15:27:14
LONX
145
4511.5000
15:27:14
LONX
50
4512.5000
15:29:01
LONX
200
4513.5000
15:29:11
LONX
50
4514.0000
15:29:44
LONX
170
4513.5000
15:29:50
LONX
103
4513.5000
15:30:24
LONX
103
4513.0000
15:30:31
LONX
95
4513.0000
15:30:31
LONX
103
4511.5000
15:31:18
LONX
50
4511.5000
15:31:18
LONX
160
4511.0000
15:31:32
LONX
135
4510.5000
15:32:56
LONX
118
4510.5000
15:32:56
LONX
11
4510.0000
15:33:25
LONX
165
4510.0000
15:33:25
LONX
200
4509.5000
15:34:23
LONX
150
4509.5000
15:34:51
LONX
42
4509.5000
15:34:51
LONX
179
4509.0000
15:34:59
LONX
154
4509.5000
15:35:50
LONX
114
4510.5000
15:36:37
LONX
23
4510.0000
15:36:38
LONX
237
4510.0000
15:36:38
LONX
196
4510.5000
15:37:41
LONX
13
4510.0000
15:38:11
LONX
15
4510.0000
15:38:11
LONX
126
4510.0000
15:38:11
LONX
155
4510.0000
15:38:44
LONX
158
4509.0000
15:39:02
LONX
155
4508.5000
15:39:44
LONX
169
4508.0000
15:40:23
LONX
200
4509.0000
15:41:00
LONX
95
4509.0000
15:41:00
LONX
194
4508.5000
15:41:00
LONX
187
4508.0000
15:42:04
LONX
99
4510.0000
15:42:42
LONX
160
4509.0000
15:42:54
LONX
200
4509.0000
15:43:40
LONX
169
4509.0000
15:44:01
LONX
53
4508.0000
15:44:27
LONX
100
4508.0000
15:44:30
LONX
42
4508.0000
15:44:33
LONX
21
4507.5000
15:44:37
LONX
200
4508.5000
15:45:02
LONX
175
4509.0000
15:45:39
LONX
163
4508.5000
15:46:17
LONX
6
4508.5000
15:46:17
LONX
22
4508.5000
15:46:17
LONX
190
4509.0000
15:46:45
LONX
169
4509.0000
15:47:07
LONX
183
4510.0000
15:47:45
LONX
49
4509.5000
15:48:11
LONX
86
4509.0000
15:48:14
LONX
74
4509.0000
15:48:14
LONX
61
4511.0000
15:49:04
LONX
150
4511.0000
15:49:04
LONX
189
4510.0000
15:49:08
LONX
15
4509.5000
15:50:11
LONX
138
4509.5000
15:50:11
LONX
37
4509.5000
15:50:11
LONX
5
4508.5000
15:50:28
LONX
95
4508.5000
15:50:34
LONX
68
4508.5000
15:50:42
LONX
50
4509.0000
15:51:36
LONX
100
4509.0000
15:51:39
LONX
43
4509.0000
15:51:39
LONX
200
4509.0000
15:52:13
LONX
200
4509.0000
15:52:17
LONX
200
4508.5000
15:52:58
LONX
49
4508.5000
15:52:58
LONX
44
4508.5000
15:52:58
LONX
177
4508.0000
15:53:00
LONX
181
4508.0000
15:54:08
LONX
150
4508.5000
15:54:37
LONX
34
4509.5000
15:55:22
LONX
256
4509.5000
15:55:22
LONX
50
4509.5000
15:56:31
LONX
150
4509.5000
15:56:35
LONX
200
4509.5000
15:56:35
LONX
160
4509.5000
15:56:58
LONX
50
4509.0000
15:57:24
LONX
265
4510.0000
15:57:39
LONX
169
4511.5000
15:58:21
LONX
11
4511.5000
15:58:36
LONX
202
4511.0000
15:58:39
LONX
180
4511.0000
15:59:45
LONX
99
4510.5000
15:59:52
LONX
64
4510.5000
15:59:52
LONX
175
4509.5000
16:00:07
LONX
103
4509.0000
16:00:42
LONX
46
4509.0000
16:00:42
LONX
9
4509.0000
16:00:42
LONX
195
4510.0000
16:01:02
LONX
69
4510.0000
16:01:28
LONX
100
4510.0000
16:01:28
LONX
107
4509.5000
16:01:43
LONX
77
4509.5000
16:01:43
LONX
65
4509.0000
16:01:47
LONX
161
4509.0000
16:02:16
LONX
191
4509.0000
16:02:42
LONX
20
4509.0000
16:02:42
LONX
215
4509.0000
16:03:33
LONX
180
4508.5000
16:03:42
LONX
196
4508.0000
16:03:44
LONX
206
4507.5000
16:03:48
LONX
4
4507.5000
16:03:48
LONX
169
4508.5000
16:04:41
LONX
100
4507.5000
16:04:43
LONX
30
4508.0000
16:05:09
LONX
150
4508.0000
16:05:09
LONX
106
4507.5000
16:05:14
LONX
150
4508.0000
16:05:42
LONX
111
4508.0000
16:05:42
LONX
100
4507.5000
16:06:02
LONX
90
4507.5000
16:06:02
LONX
171
4507.0000
16:06:05
LONX
183
4508.0000
16:06:33
LONX
169
4509.5000
16:07:33
LONX
103
4509.0000
16:07:37
LONX
45
4509.5000
16:08:10
LONX
42
4509.5000
16:08:14
LONX
55
4511.0000
16:08:37
LONX
114
4511.0000
16:08:37
LONX
49
4511.0000
16:08:41
LONX
103
4511.0000
16:08:41
LONX
17
4511.0000
16:08:41
LONX
7
4511.0000
16:08:55
LONX
173
4511.0000
16:08:55
LONX
153
4509.5000
16:09:08
LONX
2
4509.5000
16:09:08
LONX
160
4509.5000
16:09:52
LONX
50
4510.5000
16:10:22
LONX
121
4510.5000
16:10:22
LONX
160
4510.0000
16:11:02
LONX
42
4511.0000
16:11:24
LONX
115
4511.0000
16:11:24
LONX
69
4510.5000
16:12:04
LONX
91
4510.5000
16:12:04
LONX
157
4509.5000
16:12:29
LONX
150
4509.5000
16:12:57
LONX
27
4509.5000
16:12:57
LONX
155
4509.0000
16:13:10
LONX
155
4510.0000
16:13:59
LONX
18
4510.0000
16:14:12
LONX
72
4510.0000
16:14:12
LONX
50
4510.0000
16:14:12
LONX
100
4511.0000
16:14:39
LONX
156
4511.0000
16:15:03
LONX
24
4511.0000
16:15:33
LONX
134
4511.0000
16:15:33
LONX
158
4512.0000
16:16:13
LONX
11
4512.0000
16:16:13
LONX
150
4512.5000
16:17:33
LONX
99
4512.5000
16:17:33
LONX
162
4512.0000
16:17:56
LONX
19
4511.5000
16:19:06
LONX
138
4511.5000
16:19:06
LONX
31
4511.0000
16:20:30
LONX
139
4511.0000
16:20:30
LONX
46
4511.0000
16:20:56
LONX
41
4511.0000
16:20:56
LONX
41
4511.0000
16:21:11
LONX
96
4512.0000
16:22:04
LONX
89
4512.0000
16:22:04
LONX
86
4513.0000
16:22:46
LONX
50
4512.5000
16:23:10
LONX
9
4512.5000
16:23:26
LONX
35
4512.5000
16:23:26
LONX
39
4513.0000
16:23:43
LONX
50
4513.5000
16:24:47
LONX
40
4513.5000
16:24:47
LONX
200
4513.5000
16:24:47
LONX
25
4513.0000
16:24:55
LONX
195
4513.0000
16:24:55
LONX
41
4515.0000
16:26:47
LONX
170
4515.5000
16:27:11
LONX
50
4516.0000
16:27:36
LONX
9
4516.0000
16:27:36
LONX
69
4516.5000
16:27:55
LONX
35
4516.5000
16:27:55
LONX
92
4515.5000
16:28:23
LONX
67
4515.5000
16:28:23
LONX
159
4514.5000
16:28:42
LONX
44
4512.5000
16:29:30
LONX
111
4512.5000
16:29:37
LONX

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