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

UnileverAnnouncement

29/08/2017 18:00

RNS Number : 2293P
Unilever PLC
29 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:
29-Aug-17

Number of ordinary shares purchased: 
104,959

Highest price paid per share:
GBp 4,508.0000

Lowest price paid per share:
GBp 4,462.0000

Volume weighted average price paid per share: 
GBp 4,485.5479

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 47,187,497 of its ordinary shares in treasury and has 1,262,968,864 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4485.5479
104,959

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
150
4483.0000
08:01:24
LONX
179
4482.0000
08:01:25
LONX
190
4480.5000
08:02:08
LONX
81
4481.5000
08:02:51
LONX
68
4481.5000
08:02:51
LONX
138
4477.5000
08:03:22
LONX
175
4475.5000
08:04:00
LONX
144
4470.0000
08:04:33
LONX
149
4462.0000
08:05:07
LONX
85
4467.5000
08:06:01
LONX
95
4467.5000
08:06:01
LONX
190
4468.5000
08:06:04
LONX
188
4480.5000
08:07:46
LONX
117
4480.5000
08:07:46
LONX
24
4482.5000
08:07:49
LONX
101
4482.5000
08:07:49
LONX
31
4482.5000
08:07:49
LONX
55
4485.0000
08:08:08
LONX
95
4485.0000
08:08:08
LONX
153
4482.0000
08:08:24
LONX
162
4477.5000
08:08:57
LONX
184
4476.0000
08:09:29
LONX
152
4475.0000
08:09:49
LONX
200
4481.0000
08:10:42
LONX
183
4486.0000
08:11:12
LONX
100
4487.0000
08:11:39
LONX
100
4489.5000
08:12:35
LONX
22
4489.5000
08:12:35
LONX
176
4488.5000
08:13:15
LONX
4
4488.5000
08:13:15
LONX
170
4488.0000
08:13:31
LONX
142
4487.0000
08:13:41
LONX
155
4485.0000
08:14:16
LONX
155
4484.0000
08:15:19
LONX
189
4483.5000
08:15:27
LONX
30
4487.0000
08:16:27
LONX
94
4487.0000
08:16:27
LONX
4
4487.0000
08:16:27
LONX
165
4485.5000
08:16:44
LONX
181
4484.5000
08:17:44
LONX
30
4484.0000
08:17:46
LONX
150
4484.0000
08:17:46
LONX
175
4483.0000
08:19:27
LONX
55
4486.5000
08:19:55
LONX
200
4486.5000
08:19:55
LONX
150
4486.0000
08:20:16
LONX
138
4485.5000
08:20:44
LONX
38
4485.5000
08:21:24
LONX
63
4485.0000
08:21:38
LONX
88
4485.0000
08:21:38
LONX
145
4485.5000
08:21:38
LONX
136
4486.0000
08:22:14
LONX
165
4486.5000
08:23:10
LONX
64
4488.5000
08:24:27
LONX
96
4488.5000
08:24:27
LONX
95
4487.5000
08:24:29
LONX
139
4487.0000
08:24:37
LONX
148
4487.0000
08:25:27
LONX
137
4491.5000
08:26:17
LONX
150
4493.5000
08:26:54
LONX
58
4494.0000
08:27:19
LONX
97
4494.0000
08:27:22
LONX
155
4496.5000
08:28:09
LONX
135
4495.5000
08:28:37
LONX
148
4496.5000
08:29:22
LONX
133
4494.5000
08:29:36
LONX
133
4492.0000
08:29:59
LONX
60
4488.0000
08:30:58
LONX
78
4488.0000
08:30:58
LONX
45
4489.0000
08:31:42
LONX
49
4491.0000
08:31:54
LONX
155
4490.5000
08:31:57
LONX
161
4493.0000
08:32:37
LONX
155
4488.0000
08:33:04
LONX
155
4490.0000
08:34:10
LONX
170
4494.0000
08:35:02
LONX
136
4491.5000
08:35:21
LONX
200
4494.5000
08:36:40
LONX
155
4494.5000
08:36:40
LONX
155
4497.0000
08:38:00
LONX
173
4496.5000
08:38:00
LONX
101
4491.0000
08:39:21
LONX
37
4491.0000
08:39:21
LONX
49
4493.5000
08:40:00
LONX
106
4493.5000
08:40:00
LONX
72
4496.5000
08:40:53
LONX
41
4495.5000
08:41:08
LONX
134
4495.5000
08:41:08
LONX
147
4495.0000
08:41:51
LONX
109
4497.5000
08:43:07
LONX
48
4497.5000
08:43:07
LONX
21
4496.5000
08:43:46
LONX
119
4496.5000
08:43:48
LONX
140
4496.0000
08:44:07
LONX
138
4495.0000
08:44:55
LONX
18
4491.5000
08:45:21
LONX
32
4494.5000
08:46:14
LONX
119
4494.5000
08:46:14
LONX
140
4495.0000
08:46:14
LONX
23
4491.0000
08:47:15
LONX
120
4491.0000
08:47:16
LONX
112
4493.0000
08:48:15
LONX
113
4493.0000
08:48:15
LONX
185
4494.0000
08:49:24
LONX
57
4492.0000
08:50:03
LONX
143
4490.5000
08:50:13
LONX
158
4485.5000
08:51:00
LONX
180
4488.5000
08:52:32
LONX
146
4489.0000
08:53:02
LONX
103
4486.5000
08:53:26
LONX
39
4486.5000
08:53:26
LONX
100
4485.5000
08:54:45
LONX
14
4485.5000
08:54:48
LONX
22
4485.5000
08:54:50
LONX
157
4486.5000
08:55:29
LONX
51
4488.0000
08:56:22
LONX
100
4488.0000
08:56:22
LONX
157
4487.5000
08:57:17
LONX
145
4487.0000
08:57:46
LONX
144
4487.5000
08:58:28
LONX
135
4486.5000
08:59:18
LONX
15
4486.5000
08:59:18
LONX
29
4483.5000
09:00:16
LONX
75
4483.5000
09:00:16
LONX
46
4483.5000
09:00:16
LONX
148
4482.5000
09:00:19
LONX
147
4480.0000
09:01:04
LONX
113
4486.0000
09:02:02
LONX
33
4486.0000
09:02:02
LONX
84
4485.0000
09:02:17
LONX
62
4485.0000
09:02:17
LONX
69
4484.5000
09:03:17
LONX
83
4484.5000
09:03:17
LONX
129
4487.0000
09:04:14
LONX
26
4487.0000
09:04:18
LONX
50
4486.0000
09:04:19
LONX
100
4486.0000
09:04:19
LONX
151
4488.0000
09:04:53
LONX
150
4487.5000
09:05:27
LONX
69
4487.0000
09:06:17
LONX
85
4487.0000
09:06:17
LONX
173
4483.5000
09:07:17
LONX
7
4483.5000
09:08:00
LONX
150
4483.5000
09:08:00
LONX
3
4484.5000
09:08:44
LONX
150
4484.5000
09:08:44
LONX
39
4486.0000
09:08:54
LONX
150
4486.0000
09:09:15
LONX
8
4489.0000
09:10:15
LONX
40
4489.0000
09:10:15
LONX
78
4489.0000
09:10:16
LONX
4
4489.0000
09:10:16
LONX
25
4489.0000
09:10:16
LONX
147
4490.0000
09:11:32
LONX
28
4490.0000
09:11:32
LONX
150
4489.0000
09:11:46
LONX
152
4486.5000
09:12:35
LONX
150
4486.0000
09:12:55
LONX
225
4484.5000
09:14:26
LONX
13
4484.5000
09:14:44
LONX
137
4484.5000
09:15:01
LONX
132
4484.0000
09:15:34
LONX
28
4484.0000
09:15:34
LONX
135
4480.5000
09:16:27
LONX
15
4480.5000
09:16:27
LONX
157
4481.5000
09:17:18
LONX
72
4483.5000
09:18:11
LONX
65
4483.5000
09:18:11
LONX
205
4483.0000
09:18:15
LONX
125
4479.5000
09:19:15
LONX
7
4480.0000
09:20:20
LONX
150
4480.0000
09:20:20
LONX
152
4479.0000
09:21:03
LONX
76
4478.0000
09:21:33
LONX
77
4478.0000
09:21:33
LONX
87
4480.0000
09:22:41
LONX
95
4480.0000
09:22:41
LONX
54
4479.5000
09:22:49
LONX
100
4479.5000
09:22:49
LONX
64
4477.0000
09:23:33
LONX
115
4474.5000
09:23:50
LONX
104
4472.0000
09:24:20
LONX
54
4472.0000
09:24:20
LONX
139
4470.5000
09:25:32
LONX
17
4470.5000
09:25:32
LONX
155
4469.0000
09:25:48
LONX
121
4470.0000
09:27:04
LONX
156
4469.5000
09:27:43
LONX
20
4467.5000
09:28:21
LONX
125
4467.5000
09:28:26
LONX
15
4467.5000
09:28:26
LONX
153
4469.5000
09:29:00
LONX
157
4469.0000
09:29:45
LONX
188
4473.0000
09:30:49
LONX
154
4472.5000
09:31:24
LONX
54
4475.0000
09:32:28
LONX
150
4475.0000
09:32:28
LONX
20
4474.5000
09:33:14
LONX
150
4474.5000
09:33:14
LONX
168
4477.0000
09:34:01
LONX
168
4478.5000
09:34:51
LONX
154
4478.0000
09:35:37
LONX
5
4478.0000
09:35:37
LONX
35
4476.5000
09:35:56
LONX
118
4476.5000
09:35:56
LONX
195
4478.0000
09:37:00
LONX
200
4476.0000
09:38:14
LONX
70
4477.0000
09:39:01
LONX
135
4477.5000
09:39:22
LONX
24
4477.5000
09:39:22
LONX
154
4480.0000
09:40:10
LONX
158
4482.5000
09:41:04
LONX
147
4480.5000
09:41:49
LONX
12
4480.5000
09:41:49
LONX
98
4481.5000
09:42:14
LONX
58
4481.5000
09:42:14
LONX
158
4480.0000
09:43:18
LONX
156
4478.5000
09:44:03
LONX
30
4477.0000
09:44:59
LONX
167
4478.5000
09:45:21
LONX
141
4477.5000
09:45:56
LONX
155
4476.5000
09:46:28
LONX
6
4475.5000
09:47:41
LONX
150
4475.5000
09:47:41
LONX
150
4474.0000
09:48:44
LONX
81
4478.5000
09:49:49
LONX
170
4478.5000
09:49:49
LONX
29
4480.5000
09:50:39
LONX
126
4480.5000
09:50:39
LONX
100
4478.0000
09:51:14
LONX
169
4478.5000
09:51:51
LONX
155
4476.5000
09:52:57
LONX
46
4475.0000
09:53:37
LONX
109
4475.0000
09:53:37
LONX
101
4477.5000
09:55:00
LONX
55
4477.5000
09:55:00
LONX
90
4479.5000
09:55:53
LONX
174
4480.0000
09:56:24
LONX
156
4480.0000
09:57:11
LONX
28
4477.5000
09:57:45
LONX
129
4477.5000
09:57:45
LONX
69
4477.5000
09:59:31
LONX
3
4477.5000
09:59:44
LONX
190
4477.5000
09:59:44
LONX
84
4477.0000
10:00:07
LONX
75
4477.0000
10:00:07
LONX
159
4472.5000
10:01:05
LONX
157
4469.5000
10:01:46
LONX
155
4471.0000
10:02:51
LONX
156
4469.5000
10:03:38
LONX
170
4471.5000
10:04:23
LONX
165
4473.0000
10:06:19
LONX
132
4472.5000
10:06:47
LONX
48
4472.5000
10:06:47
LONX
50
4471.5000
10:07:34
LONX
105
4471.5000
10:07:34
LONX
38
4471.0000
10:08:30
LONX
40
4471.0000
10:08:30
LONX
80
4473.5000
10:09:11
LONX
6
4473.5000
10:09:33
LONX
170
4473.5000
10:09:33
LONX
130
4475.5000
10:10:31
LONX
154
4474.5000
10:10:56
LONX
32
4472.5000
10:12:38
LONX
137
4472.5000
10:12:47
LONX
75
4472.5000
10:12:47
LONX
160
4473.5000
10:13:37
LONX
165
4471.0000
10:14:24
LONX
13
4470.5000
10:15:20
LONX
142
4470.5000
10:15:21
LONX
16
4471.5000
10:16:19
LONX
75
4471.5000
10:16:19
LONX
65
4471.5000
10:16:19
LONX
155
4470.0000
10:16:59
LONX
25
4471.0000
10:18:03
LONX
155
4472.5000
10:18:11
LONX
181
4472.5000
10:19:14
LONX
158
4472.0000
10:20:08
LONX
100
4471.5000
10:21:00
LONX
120
4471.5000
10:21:03
LONX
156
4470.0000
10:21:56
LONX
155
4470.5000
10:22:23
LONX
153
4471.0000
10:23:37
LONX
176
4471.0000
10:24:40
LONX
169
4471.0000
10:25:36
LONX
13
4470.5000
10:26:18
LONX
19
4470.5000
10:26:28
LONX
123
4470.5000
10:26:29
LONX
120
4469.5000
10:27:26
LONX
33
4469.5000
10:27:26
LONX
13
4473.0000
10:28:47
LONX
189
4473.0000
10:28:47
LONX
169
4473.5000
10:29:35
LONX
155
4473.5000
10:30:05
LONX
168
4475.0000
10:31:25
LONX
117
4474.0000
10:31:56
LONX
114
4474.5000
10:33:48
LONX
190
4474.5000
10:33:48
LONX
165
4475.0000
10:33:48
LONX
54
4475.0000
10:35:17
LONX
100
4475.0000
10:35:17
LONX
115
4477.0000
10:36:44
LONX
155
4475.0000
10:37:03
LONX
125
4473.5000
10:38:52
LONX
75
4473.5000
10:38:52
LONX
156
4475.0000
10:39:46
LONX
160
4473.0000
10:40:21
LONX
156
4473.5000
10:41:25
LONX
91
4473.0000
10:42:16
LONX
94
4472.5000
10:43:19
LONX
47
4472.5000
10:43:19
LONX
91
4473.0000
10:43:55
LONX
64
4473.0000
10:43:55
LONX
93
4470.0000
10:45:15
LONX
75
4470.0000
10:45:15
LONX
58
4469.5000
10:46:20
LONX
110
4469.5000
10:46:20
LONX
41
4470.5000
10:47:10
LONX
117
4470.5000
10:47:10
LONX
99
4469.5000
10:47:55
LONX
62
4469.5000
10:47:55
LONX
155
4466.5000
10:48:53
LONX
29
4468.0000
10:50:03
LONX
160
4468.0000
10:50:03
LONX
22
4468.5000
10:50:33
LONX
157
4468.5000
10:50:33
LONX
155
4467.5000
10:51:57
LONX
200
4468.0000
10:53:39
LONX
116
4467.5000
10:53:41
LONX
96
4468.0000
10:54:49
LONX
75
4468.0000
10:54:49
LONX
195
4470.0000
10:55:42
LONX
63
4471.0000
10:57:20
LONX
170
4471.0000
10:58:21
LONX
28
4471.0000
10:58:21
LONX
105
4471.0000
10:58:52
LONX
117
4471.0000
10:58:52
LONX
160
4472.5000
11:00:51
LONX
133
4472.5000
11:00:53
LONX
75
4472.5000
11:00:53
LONX
156
4469.5000
11:01:34
LONX
200
4472.5000
11:03:23
LONX
211
4473.0000
11:04:46
LONX
200
4473.0000
11:05:28
LONX
80
4473.0000
11:07:12
LONX
3
4473.0000
11:07:12
LONX
40
4473.0000
11:07:12
LONX
46
4473.0000
11:07:12
LONX
178
4472.5000
11:07:37
LONX
93
4473.0000
11:09:32
LONX
200
4473.0000
11:09:32
LONX
102
4473.0000
11:10:32
LONX
155
4472.5000
11:10:53
LONX
156
4472.0000
11:12:16
LONX
60
4471.0000
11:13:10
LONX
42
4470.5000
11:14:01
LONX
127
4470.5000
11:14:01
LONX
169
4472.0000
11:15:08
LONX
154
4473.0000
11:16:02
LONX
94
4474.0000
11:17:14
LONX
75
4474.0000
11:17:14
LONX
37
4475.0000
11:18:31
LONX
132
4475.0000
11:18:31
LONX
94
4475.0000
11:19:55
LONX
75
4475.0000
11:19:55
LONX
25
4474.0000
11:20:05
LONX
105
4473.5000
11:20:36
LONX
50
4473.5000
11:20:36
LONX
155
4473.5000
11:21:10
LONX
39
4474.0000
11:23:12
LONX
200
4474.0000
11:23:12
LONX
153
4475.5000
11:25:43
LONX
160
4475.5000
11:25:43
LONX
165
4473.0000
11:26:20
LONX
29
4475.0000
11:27:53
LONX
124
4475.0000
11:27:53
LONX
36
4474.0000
11:30:01
LONX
242
4475.0000
11:30:31
LONX
85
4475.0000
11:30:31
LONX
35
4475.0000
11:30:31
LONX
102
4475.5000
11:32:05
LONX
182
4475.5000
11:32:09
LONX
168
4477.0000
11:34:04
LONX
174
4476.5000
11:34:23
LONX
154
4475.0000
11:35:26
LONX
168
4474.5000
11:36:46
LONX
173
4474.5000
11:37:29
LONX
54
4475.0000
11:38:51
LONX
34
4475.0000
11:38:51
LONX
81
4475.0000
11:38:51
LONX
54
4475.0000
11:39:51
LONX
114
4475.0000
11:39:51
LONX
7
4475.0000
11:40:49
LONX
159
4475.0000
11:40:49
LONX
160
4475.5000
11:41:59
LONX
13
4473.0000
11:42:41
LONX
17
4473.0000
11:42:48
LONX
13
4473.0000
11:42:56
LONX
82
4474.0000
11:43:25
LONX
75
4474.0000
11:43:25
LONX
6
4472.5000
11:44:33
LONX
17
4474.0000
11:44:47
LONX
53
4474.0000
11:44:47
LONX
155
4474.0000
11:45:24
LONX
38
4474.5000
11:46:46
LONX
6
4474.5000
11:46:46
LONX
75
4475.5000
11:47:06
LONX
129
4475.5000
11:47:06
LONX
158
4474.5000
11:48:05
LONX
168
4474.5000
11:49:22
LONX
162
4473.5000
11:50:13
LONX
167
4471.5000
11:51:16
LONX
190
4473.0000
11:53:05
LONX
167
4473.0000
11:54:20
LONX
158
4476.0000
11:55:43
LONX
43
4476.0000
11:55:43
LONX
163
4475.5000
11:56:41
LONX
10
4475.5000
11:57:27
LONX
150
4475.5000
11:57:27
LONX
60
4475.5000
11:58:53
LONX
75
4475.5000
11:58:53
LONX
155
4474.5000
11:59:10
LONX
117
4480.0000
12:02:30
LONX
185
4480.0000
12:02:31
LONX
38
4480.0000
12:02:31
LONX
180
4479.5000
12:02:32
LONX
154
4476.0000
12:03:13
LONX
165
4479.0000
12:04:47
LONX
153
4479.0000
12:05:14
LONX
120
4479.0000
12:06:46
LONX
50
4479.0000
12:06:46
LONX
132
4480.0000
12:07:47
LONX
155
4478.5000
12:08:40
LONX
154
4479.0000
12:09:46
LONX
162
4478.0000
12:10:14
LONX
166
4478.5000
12:11:52
LONX
153
4480.5000
12:12:57
LONX
200
4478.0000
12:14:29
LONX
162
4478.0000
12:14:29
LONX
61
4478.0000
12:16:37
LONX
117
4478.0000
12:16:37
LONX
215
4480.5000
12:18:12
LONX
169
4480.0000
12:19:31
LONX
138
4478.0000
12:20:43
LONX
188
4479.0000
12:21:59
LONX
55
4479.0000
12:23:29
LONX
153
4478.5000
12:23:31
LONX
153
4477.5000
12:24:47
LONX
61
4477.0000
12:25:24
LONX
135
4476.0000
12:26:21
LONX
4
4477.0000
12:27:20
LONX
41
4477.0000
12:27:20
LONX
164
4477.0000
12:27:44
LONX
93
4477.5000
12:29:28
LONX
75
4477.5000
12:29:28
LONX
157
4478.0000
12:30:19
LONX
168
4480.0000
12:32:12
LONX
150
4479.5000
12:32:27
LONX
225
4482.0000
12:34:17
LONX
100
4480.0000
12:35:54
LONX
156
4480.5000
12:36:45
LONX
95
4482.5000
12:38:22
LONX
75
4482.5000
12:38:22
LONX
153
4480.0000
12:40:01
LONX
159
4480.0000
12:41:14
LONX
167
4481.5000
12:43:04
LONX
92
4478.5000
12:43:53
LONX
155
4481.0000
12:44:57
LONX
154
4480.0000
12:45:51
LONX
93
4478.0000
12:47:09
LONX
55
4479.5000
12:48:15
LONX
31
4479.5000
12:48:17
LONX
119
4479.5000
12:48:22
LONX
35
4479.0000
12:49:41
LONX
150
4479.0000
12:49:41
LONX
159
4477.5000
12:50:41
LONX
60
4476.5000
12:51:41
LONX
95
4476.5000
12:51:41
LONX
155
4474.5000
12:52:48
LONX
69
4475.0000
12:53:54
LONX
5
4475.0000
12:53:54
LONX
164
4479.0000
12:55:43
LONX
167
4479.0000
12:56:00
LONX
78
4477.0000
12:56:48
LONX
75
4477.0000
12:56:48
LONX
154
4478.5000
12:57:53
LONX
13
4476.0000
12:58:40
LONX
142
4476.0000
12:58:40
LONX
85
4476.0000
13:00:16
LONX
75
4476.0000
13:00:16
LONX
156
4476.0000
13:01:13
LONX
51
4477.0000
13:02:26
LONX
53
4477.0000
13:02:42
LONX
160
4477.0000
13:02:55
LONX
61
4478.0000
13:04:08
LONX
100
4478.0000
13:04:08
LONX
16
4476.5000
13:04:56
LONX
145
4476.5000
13:04:56
LONX
34
4477.0000
13:06:22
LONX
165
4476.5000
13:06:23
LONX
165
4477.5000
13:08:02
LONX
127
4476.5000
13:08:38
LONX
25
4476.5000
13:08:38
LONX
160
4477.5000
13:10:05
LONX
152
4477.0000
13:10:53
LONX
156
4476.0000
13:11:25
LONX
38
4478.5000
13:13:17
LONX
160
4478.5000
13:13:17
LONX
167
4480.0000
13:14:45
LONX
138
4479.0000
13:15:26
LONX
17
4479.0000
13:15:26
LONX
155
4478.0000
13:16:36
LONX
51
4479.5000
13:18:54
LONX
147
4479.5000
13:18:58
LONX
25
4480.0000
13:19:32
LONX
156
4481.0000
13:20:04
LONX
197
4481.0000
13:20:38
LONX
154
4482.5000
13:22:50
LONX
75
4482.5000
13:22:50
LONX
153
4483.5000
13:23:33
LONX
160
4485.0000
13:25:14
LONX
64
4483.5000
13:26:28
LONX
123
4483.0000
13:26:53
LONX
52
4483.0000
13:26:53
LONX
80
4484.0000
13:27:54
LONX
72
4484.0000
13:27:54
LONX
72
4484.5000
13:29:10
LONX
153
4483.5000
13:29:22
LONX
153
4484.0000
13:29:54
LONX
153
4482.5000
13:30:24
LONX
28
4482.0000
13:31:50
LONX
165
4482.0000
13:31:53
LONX
154
4481.5000
13:32:10
LONX
113
4486.5000
13:33:50
LONX
97
4486.5000
13:34:06
LONX
70
4486.5000
13:34:06
LONX
5
4487.5000
13:35:02
LONX
170
4487.5000
13:35:02
LONX
87
4489.0000
13:35:58
LONX
75
4489.0000
13:35:58
LONX
152
4487.5000
13:36:29
LONX
92
4487.5000
13:37:58
LONX
75
4487.5000
13:37:58
LONX
166
4486.0000
13:39:26
LONX
75
4486.0000
13:39:26
LONX
164
4484.5000
13:40:16
LONX
155
4486.5000
13:42:04
LONX
188
4488.0000
13:42:48
LONX
14
4488.0000
13:42:48
LONX
19
4488.0000
13:42:48
LONX
152
4486.0000
13:43:23
LONX
167
4488.5000
13:45:15
LONX
155
4487.0000
13:45:27
LONX
46
4486.5000
13:46:49
LONX
110
4486.5000
13:46:49
LONX
90
4488.5000
13:48:27
LONX
65
4488.5000
13:48:27
LONX
154
4487.5000
13:48:42
LONX
29
4484.0000
13:50:07
LONX
12
4484.0000
13:50:07
LONX
129
4484.0000
13:50:07
LONX
167
4483.0000
13:51:25
LONX
80
4484.0000
13:52:16
LONX
75
4484.0000
13:52:16
LONX
143
4482.5000
13:54:12
LONX
100
4482.5000
13:54:12
LONX
166
4482.5000
13:54:56
LONX
1
4482.5000
13:54:56
LONX
73
4484.0000
13:56:31
LONX
190
4484.0000
13:56:31
LONX
163
4484.0000
13:57:36
LONX
154
4485.0000
13:58:43
LONX
35
4482.5000
13:59:35
LONX
130
4482.5000
13:59:35
LONX
156
4481.0000
14:00:29
LONX
157
4482.5000
14:00:49
LONX
162
4481.5000
14:02:16
LONX
100
4483.0000
14:03:51
LONX
41
4483.0000
14:03:57
LONX
14
4483.0000
14:03:59
LONX
153
4482.5000
14:04:13
LONX
165
4480.5000
14:04:54
LONX
151
4480.5000
14:06:12
LONX
153
4480.5000
14:06:49
LONX
85
4482.0000
14:08:06
LONX
153
4480.5000
14:08:17
LONX
6
4483.0000
14:09:29
LONX
150
4483.0000
14:09:29
LONX
154
4482.0000
14:10:27
LONX
141
4482.5000
14:11:27
LONX
14
4481.5000
14:11:45
LONX
200
4483.0000
14:14:01
LONX
38
4482.5000
14:14:02
LONX
182
4482.5000
14:14:05
LONX
151
4481.0000
14:14:51
LONX
160
4480.5000
14:15:31
LONX
142
4479.0000
14:16:47
LONX
10
4479.0000
14:16:47
LONX
154
4478.0000
14:17:08
LONX
8
4480.5000
14:18:26
LONX
155
4480.5000
14:18:26
LONX
142
4479.0000
14:18:50
LONX
9
4479.0000
14:18:50
LONX
176
4481.0000
14:20:20
LONX
152
4480.5000
14:20:53
LONX
155
4480.0000
14:22:00
LONX
70
4482.0000
14:22:59
LONX
96
4482.0000
14:22:59
LONX
200
4481.5000
14:24:01
LONX
126
4481.0000
14:25:10
LONX
42
4481.0000
14:25:10
LONX
19
4481.0000
14:25:10
LONX
114
4481.5000
14:26:30
LONX
130
4481.5000
14:26:30
LONX
166
4484.5000
14:29:03
LONX
80
4484.5000
14:29:03
LONX
150
4484.5000
14:29:03
LONX
228
4484.0000
14:29:03
LONX
116
4483.5000
14:30:01
LONX
44
4483.5000
14:30:01
LONX
195
4482.5000
14:30:02
LONX
70
4483.0000
14:30:02
LONX
95
4483.0000
14:30:02
LONX
170
4482.5000
14:30:38
LONX
114
4482.0000
14:30:44
LONX
62
4482.0000
14:30:44
LONX
155
4485.0000
14:31:15
LONX
166
4486.0000
14:31:30
LONX
17
4488.5000
14:32:05
LONX
150
4488.5000
14:32:05
LONX
200
4488.5000
14:32:10
LONX
180
4490.5000
14:32:38
LONX
205
4490.0000
14:32:39
LONX
160
4493.0000
14:33:21
LONX
176
4492.0000
14:33:37
LONX
170
4493.0000
14:34:13
LONX
27
4495.5000
14:34:51
LONX
46
4495.5000
14:34:51
LONX
94
4495.5000
14:34:51
LONX
245
4494.0000
14:35:15
LONX
118
4495.0000
14:35:44
LONX
67
4495.0000
14:35:44
LONX
180
4496.0000
14:36:11
LONX
174
4494.5000
14:36:40
LONX
200
4493.5000
14:38:01
LONX
28
4493.0000
14:38:26
LONX
150
4493.0000
14:38:26
LONX
158
4492.5000
14:38:27
LONX
200
4493.5000
14:40:02
LONX
141
4495.5000
14:40:21
LONX
37
4495.5000
14:40:21
LONX
14
4495.5000
14:40:21
LONX
190
4498.0000
14:40:54
LONX
180
4497.5000
14:41:18
LONX
220
4500.0000
14:41:51
LONX
165
4499.5000
14:42:43
LONX
175
4501.0000
14:43:22
LONX
9
4499.0000
14:43:51
LONX
27
4499.0000
14:43:51
LONX
44
4499.0000
14:43:51
LONX
85
4499.0000
14:43:51
LONX
74
4497.5000
14:44:55
LONX
105
4497.5000
14:44:55
LONX
156
4498.0000
14:45:30
LONX
132
4497.0000
14:45:45
LONX
21
4497.0000
14:45:45
LONX
70
4497.0000
14:46:47
LONX
110
4497.0000
14:46:47
LONX
162
4496.0000
14:46:52
LONX
167
4495.5000
14:47:58
LONX
38
4496.0000
14:48:35
LONX
200
4496.5000
14:48:59
LONX
130
4496.0000
14:49:14
LONX
25
4496.0000
14:49:14
LONX
179
4495.0000
14:50:15
LONX
123
4494.0000
14:50:39
LONX
34
4494.0000
14:50:39
LONX
62
4497.0000
14:51:23
LONX
102
4497.0000
14:51:23
LONX
78
4497.5000
14:52:04
LONX
40
4497.5000
14:52:04
LONX
49
4497.5000
14:52:04
LONX
158
4496.0000
14:52:19
LONX
152
4494.5000
14:53:13
LONX
84
4495.0000
14:54:27
LONX
150
4495.0000
14:54:27
LONX
8
4494.5000
14:55:03
LONX
150
4494.5000
14:55:03
LONX
183
4495.0000
14:55:23
LONX
55
4493.0000
14:56:14
LONX
97
4493.0000
14:56:16
LONX
153
4491.0000
14:56:52
LONX
27
4488.5000
14:57:41
LONX
39
4488.5000
14:57:42
LONX
94
4488.5000
14:57:42
LONX
188
4487.5000
14:59:04
LONX
53
4489.0000
14:59:22
LONX
100
4489.0000
14:59:22
LONX
111
4489.5000
14:59:29
LONX
198
4493.5000
15:00:35
LONX
150
4493.5000
15:00:35
LONX
160
4494.0000
15:01:01
LONX
106
4494.5000
15:01:01
LONX
64
4494.5000
15:01:01
LONX
155
4495.0000
15:01:31
LONX
38
4495.5000
15:02:12
LONX
122
4495.5000
15:02:12
LONX
105
4495.0000
15:02:44
LONX
63
4495.0000
15:02:44
LONX
195
4498.0000
15:03:57
LONX
163
4497.5000
15:04:19
LONX
179
4498.5000
15:05:10
LONX
156
4497.0000
15:05:14
LONX
119
4494.5000
15:05:51
LONX
36
4494.5000
15:05:51
LONX
153
4496.5000
15:06:18
LONX
155
4498.5000
15:07:35
LONX
184
4498.0000
15:07:52
LONX
196
4497.5000
15:08:43
LONX
121
4496.5000
15:09:06
LONX
34
4496.5000
15:09:06
LONX
153
4496.0000
15:09:44
LONX
21
4494.5000
15:10:18
LONX
57
4494.5000
15:10:18
LONX
95
4494.5000
15:10:18
LONX
84
4493.0000
15:11:02
LONX
180
4493.5000
15:11:38
LONX
49
4496.0000
15:12:26
LONX
198
4495.5000
15:12:48
LONX
35
4496.5000
15:13:37
LONX
160
4496.5000
15:13:37
LONX
170
4498.5000
15:14:33
LONX
150
4500.0000
15:15:05
LONX
81
4500.0000
15:15:38
LONX
73
4500.0000
15:15:38
LONX
160
4500.0000
15:16:03
LONX
29
4500.0000
15:16:03
LONX
204
4500.0000
15:17:34
LONX
68
4499.0000
15:17:55
LONX
90
4499.0000
15:17:55
LONX
7
4499.0000
15:17:55
LONX
152
4498.0000
15:18:37
LONX
158
4496.5000
15:19:05
LONX
59
4499.0000
15:20:09
LONX
51
4499.0000
15:20:09
LONX
205
4498.5000
15:20:32
LONX
68
4497.0000
15:20:58
LONX
89
4497.0000
15:20:58
LONX
75
4497.0000
15:22:09
LONX
95
4497.0000
15:22:09
LONX
163
4495.0000
15:22:17
LONX
195
4494.0000
15:23:26
LONX
171
4496.0000
15:24:25
LONX
180
4497.0000
15:24:58
LONX
156
4499.5000
15:25:51
LONX
170
4499.0000
15:26:18
LONX
153
4498.0000
15:27:04
LONX
181
4499.0000
15:28:04
LONX
77
4500.5000
15:29:06
LONX
100
4500.5000
15:29:06
LONX
31
4505.5000
15:30:11
LONX
244
4505.0000
15:30:12
LONX
40
4504.0000
15:30:18
LONX
8
4504.0000
15:30:18
LONX
137
4504.0000
15:30:18
LONX
160
4506.0000
15:31:09
LONX
156
4505.0000
15:31:21
LONX
160
4504.0000
15:33:00
LONX
14
4502.5000
15:33:06
LONX
100
4503.5000
15:33:34
LONX
107
4503.0000
15:33:51
LONX
58
4503.0000
15:33:51
LONX
17
4502.0000
15:34:17
LONX
138
4502.0000
15:34:34
LONX
76
4504.0000
15:35:25
LONX
150
4504.0000
15:35:25
LONX
160
4503.0000
15:35:41
LONX
200
4504.0000
15:36:57
LONX
13
4505.5000
15:37:31
LONX
150
4505.5000
15:37:31
LONX
29
4504.5000
15:37:59
LONX
81
4504.5000
15:37:59
LONX
85
4504.5000
15:38:00
LONX
200
4506.5000
15:39:24
LONX
187
4507.5000
15:39:46
LONX
158
4508.0000
15:40:25
LONX
160
4507.0000
15:40:36
LONX
10
4506.5000
15:41:44
LONX
150
4506.5000
15:41:44
LONX
37
4505.5000
15:42:22
LONX
119
4505.5000
15:42:22
LONX
119
4505.0000
15:43:02
LONX
153
4504.0000
15:43:21
LONX
18
4505.5000
15:44:12
LONX
150
4505.5000
15:44:12
LONX
130
4506.5000
15:44:48
LONX
25
4506.5000
15:44:48
LONX
79
4505.5000
15:44:53
LONX
157
4505.0000
15:45:14
LONX
47
4503.5000
15:45:58
LONX
111
4503.5000
15:46:09
LONX
77
4502.5000
15:46:46
LONX
23
4502.5000
15:46:46
LONX
54
4502.5000
15:46:46
LONX
160
4501.5000
15:47:22
LONX
174
4500.5000
15:48:05
LONX
95
4501.0000
15:48:56
LONX
1
4500.5000
15:49:07
LONX
183
4500.5000
15:49:12
LONX
100
4501.0000
15:49:56
LONX
1
4501.0000
15:49:56
LONX
99
4501.0000
15:49:56
LONX
100
4501.0000
15:49:56
LONX
6
4501.0000
15:49:56
LONX
18
4502.5000
15:51:05
LONX
150
4502.5000
15:51:05
LONX
168
4503.5000
15:51:39
LONX
5
4502.5000
15:51:47
LONX
95
4502.5000
15:51:52
LONX
194
4504.5000
15:52:44
LONX
181
4504.0000
15:52:59
LONX
100
4503.5000
15:54:10
LONX
159
4502.5000
15:54:28
LONX
167
4501.0000
15:54:54
LONX
130
4500.5000
15:55:54
LONX
87
4500.5000
15:55:54
LONX
157
4499.5000
15:57:01
LONX
199
4499.5000
15:57:11
LONX
100
4499.0000
15:57:18
LONX
155
4497.5000
15:57:25
LONX
167
4497.5000
15:58:11
LONX
6
4494.5000
15:58:35
LONX
155
4494.5000
15:58:35
LONX
147
4496.5000
15:59:34
LONX
13
4496.5000
15:59:34
LONX
151
4496.0000
15:59:36
LONX
205
4496.0000
16:00:33
LONX
22
4496.0000
16:00:50
LONX
148
4496.0000
16:00:52
LONX
12
4495.0000
16:01:22
LONX
16
4495.0000
16:01:31
LONX
136
4495.0000
16:01:34
LONX
29
4494.0000
16:01:48
LONX
163
4494.0000
16:01:48
LONX
156
4495.0000
16:02:32
LONX
112
4494.5000
16:02:39
LONX
63
4494.5000
16:02:39
LONX
74
4493.5000
16:03:35
LONX
3
4494.5000
16:04:00
LONX
41
4494.5000
16:04:00
LONX
200
4494.5000
16:04:00
LONX
59
4496.0000
16:04:42
LONX
60
4496.0000
16:04:45
LONX
100
4496.0000
16:04:45
LONX
183
4496.0000
16:05:03
LONX
23
4494.5000
16:05:27
LONX
57
4494.5000
16:05:32
LONX
27
4494.5000
16:05:33
LONX
78
4494.5000
16:05:33
LONX
60
4495.5000
16:06:21
LONX
200
4495.5000
16:06:21
LONX
201
4495.0000
16:06:22
LONX
72
4494.0000
16:07:22
LONX
89
4494.0000
16:07:22
LONX
22
4495.5000
16:07:53
LONX
148
4495.5000
16:07:53
LONX
182
4495.0000
16:08:02
LONX
131
4495.5000
16:09:01
LONX
59
4495.5000
16:09:01
LONX
175
4495.0000
16:09:14
LONX
13
4494.0000
16:10:00
LONX
200
4495.0000
16:10:23
LONX
70
4495.0000
16:11:13
LONX
180
4495.0000
16:11:13
LONX
177
4495.5000
16:11:20
LONX
235
4494.5000
16:11:35
LONX
119
4495.0000
16:12:29
LONX
47
4495.0000
16:12:29
LONX
11
4494.0000
16:12:59
LONX
169
4494.5000
16:12:59
LONX
169
4495.0000
16:13:32
LONX
20
4495.0000
16:14:08
LONX
200
4495.0000
16:14:08
LONX
169
4494.5000
16:14:40
LONX
180
4494.5000
16:14:40
LONX
185
4494.0000
16:15:29
LONX
20
4494.5000
16:15:29
LONX
150
4494.5000
16:15:29
LONX
127
4494.5000
16:16:52
LONX
43
4494.5000
16:16:52
LONX
200
4493.5000
16:17:02
LONX
43
4494.0000
16:17:02
LONX
150
4494.0000
16:17:02
LONX
123
4494.0000
16:17:02
LONX
18
4494.0000
16:17:02
LONX
19
4494.0000
16:17:02
LONX
53
4493.0000
16:18:15
LONX
32
4493.0000
16:18:20
LONX
150
4493.0000
16:18:23
LONX
175
4492.5000
16:18:38
LONX
158
4491.5000
16:18:49
LONX
20
4493.0000
16:19:49
LONX
26
4493.5000
16:19:49
LONX
144
4493.5000
16:19:49
LONX
98
4495.0000
16:20:14
LONX
163
4495.0000
16:20:22
LONX
7
4495.0000
16:20:22
LONX
163
4495.5000
16:20:34
LONX
199
4495.0000
16:21:02
LONX
158
4495.0000
16:21:02
LONX
24
4495.0000
16:21:02
LONX
93
4497.0000
16:22:02
LONX
161
4497.0000
16:22:10
LONX
37
4497.5000
16:22:48
LONX
101
4497.5000
16:22:48
LONX
32
4497.5000
16:22:48
LONX
170
4497.5000
16:23:08
LONX
20
4496.5000
16:23:35
LONX
150
4496.5000
16:23:35
LONX
160
4497.0000
16:23:50
LONX
36
4495.5000
16:24:03
LONX
183
4496.0000
16:24:03
LONX
108
4494.5000
16:24:48
LONX
91
4494.5000
16:24:48
LONX
37
4494.0000
16:24:51
LONX
123
4494.0000
16:24:51
LONX
170
4494.5000
16:25:43
LONX
158
4494.5000
16:25:47
LONX
43
4494.5000
16:26:14
LONX
127
4494.5000
16:26:14
LONX
25
4494.0000
16:26:16
LONX
140
4494.0000
16:26:16
LONX
163
4493.0000
16:26:32
LONX
187
4492.5000
16:27:14
LONX
174
4491.5000
16:27:39
LONX
241
4491.5000
16:28:10
LONX
3
4492.5000
16:28:30
LONX
89
4492.5000
16:28:43
LONX
189
4492.5000
16:28:43
LONX
202
4492.0000
16:28:44
LONX
13
4492.0000
16:28:44
LONX
8
4495.5000
16:29:33
LONX
114
4495.5000
16:29:33
LONX
49
4495.5000
16:29:33
LONX
190
4494.5000
16:29:40
LONX
200
4494.0000
16:29:42
LONX

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