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

UnileverAnnouncement

30/08/2017 17:51

RNS Number : 3625P
Unilever PLC
30 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:
30-Aug-17

Number of ordinary shares purchased: 
115,000

Highest price paid per share:
GBp 4,507.5000

Lowest price paid per share:
GBp 4,456.5000

Volume weighted average price paid per share: 
GBp 4,484.5189

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 47,302,497 of its ordinary shares in treasury and has 1,262,853,864 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4484.5189
115,000

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
155
4502.5000
08:00:18
LONX
134
4489.5000
08:00:36
LONX
35
4489.5000
08:00:36
LONX
175
4490.0000
08:01:28
LONX
135
4490.5000
08:01:28
LONX
135
4489.5000
08:02:00
LONX
178
4490.0000
08:02:36
LONX
137
4487.0000
08:03:02
LONX
134
4481.0000
08:04:01
LONX
146
4477.0000
08:05:00
LONX
146
4477.5000
08:05:00
LONX
200
4480.5000
08:06:30
LONX
48
4480.5000
08:06:30
LONX
10
4480.5000
08:06:30
LONX
200
4479.5000
08:06:31
LONX
50
4481.5000
08:07:41
LONX
205
4481.5000
08:07:41
LONX
170
4481.0000
08:08:15
LONX
160
4480.5000
08:08:15
LONX
165
4481.5000
08:08:15
LONX
144
4479.0000
08:08:44
LONX
135
4476.0000
08:09:39
LONX
150
4475.5000
08:09:47
LONX
145
4477.0000
08:10:33
LONX
185
4476.0000
08:10:45
LONX
190
4481.0000
08:11:30
LONX
139
4479.5000
08:11:49
LONX
145
4481.0000
08:12:36
LONX
136
4481.0000
08:12:56
LONX
144
4479.5000
08:13:31
LONX
140
4478.5000
08:13:50
LONX
205
4483.5000
08:15:03
LONX
185
4483.0000
08:15:03
LONX
134
4484.0000
08:15:33
LONX
44
4488.0000
08:16:45
LONX
6
4488.0000
08:16:45
LONX
3
4487.5000
08:16:52
LONX
11
4487.5000
08:16:52
LONX
198
4488.0000
08:17:00
LONX
90
4487.0000
08:17:12
LONX
125
4487.0000
08:17:12
LONX
143
4486.5000
08:18:23
LONX
190
4487.0000
08:18:46
LONX
123
4485.5000
08:19:47
LONX
66
4485.5000
08:19:47
LONX
36
4485.5000
08:19:47
LONX
185
4488.5000
08:20:20
LONX
10
4492.0000
08:21:20
LONX
127
4493.5000
08:21:31
LONX
33
4493.5000
08:21:31
LONX
30
4493.0000
08:21:33
LONX
125
4493.0000
08:21:37
LONX
132
4492.0000
08:22:05
LONX
155
4492.5000
08:22:54
LONX
159
4491.5000
08:23:17
LONX
135
4490.5000
08:24:01
LONX
136
4490.0000
08:24:53
LONX
168
4492.5000
08:25:26
LONX
162
4491.5000
08:25:38
LONX
100
4489.0000
08:26:13
LONX
160
4488.5000
08:26:46
LONX
180
4489.0000
08:28:49
LONX
58
4489.5000
08:28:50
LONX
62
4489.5000
08:28:50
LONX
122
4489.5000
08:28:50
LONX
140
4488.5000
08:28:55
LONX
95
4488.5000
08:30:12
LONX
58
4487.5000
08:30:25
LONX
95
4487.5000
08:30:25
LONX
76
4487.0000
08:30:59
LONX
200
4489.5000
08:31:56
LONX
165
4489.0000
08:31:56
LONX
130
4487.5000
08:32:51
LONX
170
4484.5000
08:33:43
LONX
100
4484.0000
08:34:00
LONX
47
4484.0000
08:34:00
LONX
150
4485.0000
08:35:23
LONX
38
4484.5000
08:35:56
LONX
97
4484.5000
08:35:57
LONX
162
4485.5000
08:36:40
LONX
150
4485.0000
08:36:40
LONX
44
4483.0000
08:37:15
LONX
132
4484.5000
08:37:54
LONX
141
4485.0000
08:38:34
LONX
132
4486.0000
08:39:08
LONX
172
4486.5000
08:40:16
LONX
169
4486.5000
08:40:44
LONX
130
4485.0000
08:41:17
LONX
145
4486.0000
08:42:13
LONX
135
4485.0000
08:43:06
LONX
100
4489.0000
08:44:15
LONX
47
4489.0000
08:44:15
LONX
172
4488.0000
08:44:17
LONX
57
4487.5000
08:44:17
LONX
81
4488.5000
08:45:35
LONX
107
4487.5000
08:45:49
LONX
43
4487.5000
08:45:49
LONX
82
4487.5000
08:47:06
LONX
144
4487.5000
08:47:06
LONX
37
4488.0000
08:47:50
LONX
100
4488.0000
08:47:50
LONX
100
4486.5000
08:49:02
LONX
48
4486.5000
08:49:02
LONX
150
4486.5000
08:49:02
LONX
195
4486.5000
08:50:44
LONX
3
4487.0000
08:51:17
LONX
147
4487.0000
08:51:17
LONX
165
4486.0000
08:51:35
LONX
149
4486.0000
08:52:31
LONX
44
4489.0000
08:53:17
LONX
96
4489.0000
08:53:45
LONX
100
4490.0000
08:54:34
LONX
215
4491.0000
08:55:20
LONX
152
4491.5000
08:56:05
LONX
165
4490.5000
08:56:41
LONX
74
4490.0000
08:57:53
LONX
200
4490.5000
08:59:24
LONX
120
4490.5000
08:59:24
LONX
153
4490.0000
08:59:24
LONX
55
4491.5000
09:00:39
LONX
100
4491.5000
09:00:39
LONX
12
4490.5000
09:01:07
LONX
238
4490.5000
09:01:07
LONX
42
4490.5000
09:02:13
LONX
108
4490.5000
09:02:13
LONX
143
4489.5000
09:02:36
LONX
51
4493.0000
09:03:36
LONX
104
4493.0000
09:03:37
LONX
150
4493.5000
09:04:19
LONX
67
4494.0000
09:05:01
LONX
183
4495.0000
09:05:30
LONX
200
4495.0000
09:05:30
LONX
150
4495.0000
09:06:49
LONX
1
4495.0000
09:06:49
LONX
163
4494.0000
09:07:35
LONX
154
4491.5000
09:08:04
LONX
56
4493.5000
09:09:10
LONX
140
4493.5000
09:09:10
LONX
161
4493.0000
09:09:56
LONX
155
4491.5000
09:10:41
LONX
63
4492.0000
09:10:41
LONX
97
4492.0000
09:10:41
LONX
89
4493.5000
09:12:23
LONX
56
4493.5000
09:12:23
LONX
171
4494.5000
09:13:02
LONX
97
4496.5000
09:14:08
LONX
133
4496.5000
09:14:08
LONX
45
4496.0000
09:14:54
LONX
112
4496.0000
09:14:54
LONX
150
4496.0000
09:16:22
LONX
145
4496.0000
09:16:22
LONX
200
4499.0000
09:18:02
LONX
170
4498.5000
09:18:04
LONX
97
4500.0000
09:19:13
LONX
100
4500.0000
09:19:13
LONX
31
4500.0000
09:20:07
LONX
118
4499.5000
09:20:29
LONX
150
4499.0000
09:20:59
LONX
52
4499.0000
09:20:59
LONX
200
4501.0000
09:22:10
LONX
42
4501.0000
09:23:03
LONX
150
4501.0000
09:23:03
LONX
165
4500.0000
09:23:12
LONX
189
4498.0000
09:24:46
LONX
114
4499.5000
09:26:16
LONX
57
4499.5000
09:26:16
LONX
172
4499.5000
09:26:23
LONX
60
4500.0000
09:27:13
LONX
69
4500.0000
09:27:13
LONX
143
4500.0000
09:28:22
LONX
21
4500.0000
09:28:22
LONX
175
4504.0000
09:31:55
LONX
96
4504.0000
09:31:55
LONX
124
4504.0000
09:31:55
LONX
8
4504.0000
09:32:00
LONX
5
4504.5000
09:32:33
LONX
6
4504.5000
09:32:33
LONX
17
4504.5000
09:32:33
LONX
129
4504.5000
09:32:37
LONX
116
4504.5000
09:32:37
LONX
171
4504.5000
09:32:37
LONX
100
4503.5000
09:33:03
LONX
63
4503.5000
09:33:03
LONX
100
4504.5000
09:33:52
LONX
200
4504.5000
09:34:33
LONX
179
4503.5000
09:35:16
LONX
92
4505.0000
09:37:06
LONX
150
4505.0000
09:37:10
LONX
180
4504.5000
09:37:23
LONX
50
4506.0000
09:39:12
LONX
143
4506.0000
09:39:12
LONX
125
4506.0000
09:39:51
LONX
150
4505.5000
09:40:16
LONX
100
4507.5000
09:42:17
LONX
85
4507.5000
09:42:21
LONX
200
4507.5000
09:42:23
LONX
160
4506.0000
09:42:57
LONX
200
4505.0000
09:44:31
LONX
37
4505.0000
09:44:31
LONX
68
4503.5000
09:45:27
LONX
97
4503.5000
09:45:27
LONX
159
4502.0000
09:46:17
LONX
150
4501.5000
09:47:20
LONX
23
4501.5000
09:47:20
LONX
21
4501.0000
09:47:58
LONX
139
4501.0000
09:47:58
LONX
165
4500.0000
09:48:31
LONX
165
4500.0000
09:49:59
LONX
178
4500.0000
09:50:38
LONX
150
4500.0000
09:52:09
LONX
10
4500.0000
09:52:09
LONX
161
4501.5000
09:54:23
LONX
132
4501.5000
09:54:30
LONX
23
4501.5000
09:54:30
LONX
68
4501.5000
09:54:30
LONX
31
4499.5000
09:55:41
LONX
100
4499.5000
09:55:58
LONX
38
4499.5000
09:55:58
LONX
37
4500.0000
09:56:38
LONX
100
4500.0000
09:56:38
LONX
43
4500.0000
09:56:38
LONX
54
4500.0000
09:57:02
LONX
17
4499.0000
09:57:49
LONX
140
4499.0000
09:57:49
LONX
114
4497.0000
09:59:21
LONX
28
4497.0000
09:59:21
LONX
38
4497.0000
09:59:21
LONX
159
4496.5000
10:00:54
LONX
225
4495.5000
10:00:54
LONX
165
4495.5000
10:02:01
LONX
158
4495.0000
10:03:15
LONX
180
4495.5000
10:03:46
LONX
185
4500.0000
10:06:01
LONX
52
4500.5000
10:06:22
LONX
65
4500.5000
10:06:22
LONX
177
4500.0000
10:06:53
LONX
43
4499.5000
10:07:59
LONX
136
4499.5000
10:07:59
LONX
200
4499.0000
10:09:32
LONX
169
4498.5000
10:09:54
LONX
200
4500.5000
10:12:03
LONX
57
4500.5000
10:12:03
LONX
150
4499.0000
10:13:08
LONX
16
4499.0000
10:13:08
LONX
188
4500.0000
10:14:23
LONX
127
4500.0000
10:15:35
LONX
75
4500.0000
10:15:35
LONX
61
4501.5000
10:17:27
LONX
32
4501.5000
10:17:27
LONX
46
4501.5000
10:17:32
LONX
242
4501.0000
10:17:35
LONX
167
4499.0000
10:19:28
LONX
12
4500.5000
10:20:37
LONX
200
4500.0000
10:20:37
LONX
80
4499.0000
10:21:03
LONX
117
4499.0000
10:21:03
LONX
75
4498.0000
10:22:28
LONX
156
4498.0000
10:22:28
LONX
94
4497.5000
10:24:05
LONX
87
4497.5000
10:24:05
LONX
100
4497.5000
10:24:05
LONX
144
4497.5000
10:24:05
LONX
36
4497.5000
10:24:05
LONX
124
4501.0000
10:26:12
LONX
41
4501.0000
10:26:12
LONX
75
4499.0000
10:27:41
LONX
97
4499.0000
10:27:41
LONX
205
4500.0000
10:28:33
LONX
210
4500.0000
10:30:02
LONX
157
4499.5000
10:30:50
LONX
76
4500.5000
10:32:55
LONX
148
4500.5000
10:32:55
LONX
157
4499.5000
10:33:43
LONX
15
4499.5000
10:33:43
LONX
157
4499.5000
10:33:43
LONX
173
4497.0000
10:34:59
LONX
144
4497.5000
10:36:34
LONX
33
4497.5000
10:36:34
LONX
49
4496.5000
10:37:48
LONX
10
4496.5000
10:37:48
LONX
98
4496.5000
10:37:48
LONX
169
4495.5000
10:39:06
LONX
99
4495.5000
10:40:13
LONX
10
4495.5000
10:40:13
LONX
5
4495.5000
10:40:13
LONX
7
4495.5000
10:40:13
LONX
172
4495.0000
10:41:06
LONX
172
4495.0000
10:42:22
LONX
161
4494.0000
10:42:41
LONX
30
4494.5000
10:44:10
LONX
140
4494.5000
10:44:10
LONX
165
4493.5000
10:44:45
LONX
140
4492.5000
10:47:16
LONX
145
4492.5000
10:47:16
LONX
167
4491.5000
10:47:50
LONX
160
4491.0000
10:48:54
LONX
43
4491.0000
10:50:52
LONX
127
4491.0000
10:50:52
LONX
200
4491.5000
10:51:48
LONX
103
4491.5000
10:51:48
LONX
97
4493.5000
10:52:55
LONX
220
4493.0000
10:53:12
LONX
186
4493.5000
10:54:39
LONX
75
4494.5000
10:55:58
LONX
89
4494.5000
10:55:58
LONX
159
4494.5000
10:56:53
LONX
121
4494.0000
10:57:55
LONX
37
4494.0000
10:57:55
LONX
100
4493.5000
10:59:18
LONX
172
4493.5000
10:59:42
LONX
158
4493.5000
11:00:31
LONX
41
4493.5000
11:02:09
LONX
131
4493.5000
11:02:09
LONX
72
4494.0000
11:03:02
LONX
50
4494.0000
11:03:09
LONX
72
4494.0000
11:03:40
LONX
100
4494.0000
11:03:40
LONX
160
4493.0000
11:04:11
LONX
189
4493.0000
11:05:35
LONX
150
4494.0000
11:06:53
LONX
75
4495.5000
11:08:17
LONX
97
4495.5000
11:08:17
LONX
137
4494.5000
11:08:21
LONX
157
4497.5000
11:09:49
LONX
173
4496.0000
11:10:31
LONX
153
4494.0000
11:12:35
LONX
13
4494.0000
11:12:35
LONX
200
4494.0000
11:12:35
LONX
83
4495.0000
11:14:54
LONX
75
4495.0000
11:14:54
LONX
153
4493.0000
11:15:29
LONX
11
4493.0000
11:15:29
LONX
27
4492.0000
11:19:08
LONX
200
4492.0000
11:19:28
LONX
75
4492.0000
11:19:28
LONX
200
4492.0000
11:19:34
LONX
172
4491.5000
11:20:45
LONX
144
4490.5000
11:23:09
LONX
52
4490.5000
11:23:09
LONX
200
4490.5000
11:23:09
LONX
160
4490.5000
11:24:19
LONX
158
4490.0000
11:25:57
LONX
9
4489.5000
11:26:43
LONX
152
4489.5000
11:26:43
LONX
130
4489.5000
11:27:53
LONX
34
4489.5000
11:27:53
LONX
100
4490.0000
11:29:44
LONX
3
4490.5000
11:30:10
LONX
109
4490.5000
11:30:10
LONX
136
4490.5000
11:30:31
LONX
59
4490.5000
11:30:31
LONX
38
4490.0000
11:32:01
LONX
75
4490.0000
11:32:01
LONX
59
4490.0000
11:32:01
LONX
103
4491.0000
11:33:25
LONX
58
4490.5000
11:34:14
LONX
100
4490.5000
11:34:14
LONX
83
4490.5000
11:34:14
LONX
195
4490.0000
11:34:47
LONX
106
4490.5000
11:35:57
LONX
53
4490.5000
11:35:57
LONX
140
4491.0000
11:37:33
LONX
32
4491.0000
11:37:33
LONX
168
4490.0000
11:38:08
LONX
100
4490.0000
11:39:23
LONX
68
4490.0000
11:39:23
LONX
164
4488.5000
11:39:57
LONX
28
4489.5000
11:41:22
LONX
75
4490.0000
11:42:54
LONX
200
4490.0000
11:42:54
LONX
100
4490.0000
11:43:33
LONX
61
4490.0000
11:43:33
LONX
22
4490.5000
11:44:50
LONX
141
4490.5000
11:44:50
LONX
87
4489.5000
11:46:04
LONX
75
4489.5000
11:46:04
LONX
154
4489.5000
11:47:13
LONX
20
4489.5000
11:47:13
LONX
161
4490.0000
11:48:24
LONX
200
4490.0000
11:50:20
LONX
100
4490.5000
11:50:54
LONX
61
4490.5000
11:50:54
LONX
163
4490.0000
11:52:05
LONX
2
4490.5000
11:53:35
LONX
8
4490.5000
11:53:35
LONX
25
4490.5000
11:53:35
LONX
162
4490.5000
11:53:44
LONX
167
4488.5000
11:55:00
LONX
190
4487.5000
11:55:36
LONX
173
4488.5000
11:58:43
LONX
201
4488.0000
11:58:45
LONX
140
4487.0000
11:59:03
LONX
20
4487.0000
11:59:03
LONX
15
4486.5000
11:59:31
LONX
152
4486.5000
11:59:31
LONX
210
4487.5000
12:03:41
LONX
200
4487.5000
12:03:42
LONX
100
4487.5000
12:04:01
LONX
173
4487.5000
12:04:23
LONX
210
4487.0000
12:04:23
LONX
75
4484.5000
12:06:21
LONX
87
4484.5000
12:06:21
LONX
193
4484.0000
12:07:38
LONX
235
4486.0000
12:09:11
LONX
163
4485.0000
12:10:31
LONX
170
4484.5000
12:11:15
LONX
196
4484.5000
12:11:15
LONX
169
4483.0000
12:13:28
LONX
89
4483.0000
12:13:28
LONX
75
4483.0000
12:13:28
LONX
176
4482.5000
12:15:36
LONX
124
4484.5000
12:18:06
LONX
56
4484.5000
12:18:06
LONX
200
4484.5000
12:18:06
LONX
178
4483.0000
12:19:28
LONX
78
4484.5000
12:20:39
LONX
38
4484.5000
12:20:39
LONX
75
4484.5000
12:20:39
LONX
108
4485.0000
12:22:07
LONX
75
4485.0000
12:22:07
LONX
117
4485.0000
12:23:02
LONX
3
4485.0000
12:23:02
LONX
44
4485.0000
12:23:02
LONX
146
4484.5000
12:24:56
LONX
27
4484.5000
12:24:56
LONX
69
4484.5000
12:25:37
LONX
56
4485.0000
12:26:44
LONX
117
4485.0000
12:26:44
LONX
172
4485.0000
12:28:07
LONX
18
4485.0000
12:28:07
LONX
170
4485.0000
12:28:36
LONX
158
4484.5000
12:29:46
LONX
180
4482.5000
12:30:51
LONX
158
4482.0000
12:32:26
LONX
159
4480.5000
12:33:07
LONX
160
4480.5000
12:34:27
LONX
172
4481.5000
12:35:39
LONX
47
4480.5000
12:36:56
LONX
14
4480.5000
12:36:57
LONX
75
4482.0000
12:37:44
LONX
98
4482.0000
12:37:44
LONX
200
4484.0000
12:40:00
LONX
75
4484.0000
12:40:00
LONX
173
4485.0000
12:42:09
LONX
263
4485.5000
12:43:20
LONX
75
4485.0000
12:44:34
LONX
65
4484.5000
12:45:39
LONX
106
4484.5000
12:45:39
LONX
77
4484.5000
12:45:39
LONX
162
4483.5000
12:46:09
LONX
174
4481.0000
12:48:23
LONX
173
4480.0000
12:49:11
LONX
165
4479.5000
12:50:36
LONX
34
4479.5000
12:50:36
LONX
200
4479.5000
12:50:36
LONX
99
4481.0000
12:52:55
LONX
75
4481.0000
12:52:55
LONX
180
4480.0000
12:53:38
LONX
200
4480.0000
12:56:25
LONX
75
4480.0000
12:56:25
LONX
134
4480.0000
12:57:18
LONX
75
4480.0000
12:57:18
LONX
200
4481.0000
12:59:22
LONX
82
4481.0000
12:59:22
LONX
97
4481.5000
13:00:37
LONX
108
4481.5000
13:00:37
LONX
166
4481.5000
13:02:00
LONX
8
4481.5000
13:02:00
LONX
181
4481.0000
13:03:30
LONX
76
4481.0000
13:03:30
LONX
75
4480.5000
13:04:30
LONX
93
4480.5000
13:04:30
LONX
174
4480.0000
13:05:45
LONX
71
4480.0000
13:06:52
LONX
90
4480.0000
13:06:52
LONX
80
4479.5000
13:08:06
LONX
160
4479.5000
13:08:06
LONX
160
4479.5000
13:09:07
LONX
170
4479.0000
13:10:12
LONX
98
4480.5000
13:14:00
LONX
67
4480.5000
13:14:00
LONX
55
4480.5000
13:14:14
LONX
63
4480.5000
13:14:14
LONX
106
4480.5000
13:14:14
LONX
88
4480.5000
13:14:20
LONX
85
4480.5000
13:14:20
LONX
139
4479.5000
13:14:51
LONX
24
4479.5000
13:14:51
LONX
200
4478.5000
13:17:13
LONX
200
4480.0000
13:18:01
LONX
75
4481.0000
13:21:18
LONX
100
4481.0000
13:21:18
LONX
57
4481.0000
13:21:21
LONX
75
4481.0000
13:21:21
LONX
77
4481.0000
13:21:21
LONX
114
4481.0000
13:21:21
LONX
71
4479.5000
13:21:40
LONX
89
4479.5000
13:21:40
LONX
173
4480.5000
13:23:20
LONX
170
4479.0000
13:24:10
LONX
180
4480.5000
13:25:59
LONX
185
4480.0000
13:26:02
LONX
202
4479.5000
13:27:37
LONX
139
4480.5000
13:29:22
LONX
173
4480.0000
13:29:28
LONX
187
4480.5000
13:30:13
LONX
180
4481.0000
13:30:29
LONX
171
4479.5000
13:31:06
LONX
158
4481.0000
13:32:04
LONX
164
4479.5000
13:32:39
LONX
159
4480.5000
13:33:37
LONX
174
4481.5000
13:34:43
LONX
84
4480.5000
13:35:19
LONX
75
4480.5000
13:35:24
LONX
27
4481.0000
13:36:57
LONX
200
4481.0000
13:36:57
LONX
198
4481.0000
13:37:23
LONX
186
4480.5000
13:39:24
LONX
159
4480.0000
13:39:32
LONX
174
4480.0000
13:39:32
LONX
174
4481.5000
13:41:30
LONX
129
4480.5000
13:41:55
LONX
75
4480.0000
13:42:44
LONX
111
4480.0000
13:42:44
LONX
75
4479.0000
13:43:45
LONX
99
4479.0000
13:43:45
LONX
35
4478.5000
13:44:36
LONX
128
4478.5000
13:44:36
LONX
75
4479.0000
13:45:39
LONX
119
4479.0000
13:45:39
LONX
164
4477.5000
13:46:01
LONX
170
4476.5000
13:47:39
LONX
4
4476.5000
13:47:39
LONX
75
4478.0000
13:48:31
LONX
96
4478.0000
13:48:31
LONX
191
4477.5000
13:49:17
LONX
174
4479.0000
13:50:51
LONX
63
4480.5000
13:52:01
LONX
200
4480.5000
13:52:08
LONX
99
4479.5000
13:52:42
LONX
62
4479.5000
13:52:42
LONX
200
4481.5000
13:54:27
LONX
75
4481.5000
13:54:27
LONX
54
4481.5000
13:55:26
LONX
157
4481.5000
13:55:26
LONX
70
4483.0000
13:56:27
LONX
4
4483.0000
13:56:27
LONX
170
4482.5000
13:57:13
LONX
180
4482.0000
13:57:13
LONX
192
4483.0000
13:58:57
LONX
166
4482.5000
13:59:36
LONX
152
4484.0000
14:00:31
LONX
9
4484.0000
14:00:31
LONX
48
4484.0000
14:01:14
LONX
59
4484.0000
14:01:14
LONX
159
4484.5000
14:01:43
LONX
165
4484.0000
14:02:03
LONX
137
4486.0000
14:03:45
LONX
196
4487.0000
14:04:34
LONX
176
4487.0000
14:04:54
LONX
115
4487.5000
14:06:30
LONX
165
4488.0000
14:06:52
LONX
156
4486.0000
14:07:10
LONX
27
4485.5000
14:08:42
LONX
142
4485.5000
14:08:42
LONX
179
4485.5000
14:09:37
LONX
166
4485.5000
14:10:23
LONX
178
4486.0000
14:11:37
LONX
181
4485.5000
14:12:34
LONX
200
4485.5000
14:13:44
LONX
160
4485.5000
14:14:25
LONX
167
4485.0000
14:15:17
LONX
150
4486.0000
14:16:33
LONX
189
4486.0000
14:17:03
LONX
165
4484.0000
14:17:53
LONX
274
4483.5000
14:19:17
LONX
31
4483.5000
14:20:21
LONX
84
4483.5000
14:20:21
LONX
33
4483.5000
14:20:21
LONX
28
4483.5000
14:20:21
LONX
106
4483.5000
14:21:00
LONX
20
4483.5000
14:21:00
LONX
36
4483.5000
14:21:00
LONX
169
4483.0000
14:21:49
LONX
208
4483.0000
14:22:49
LONX
21
4483.0000
14:23:41
LONX
43
4483.0000
14:23:41
LONX
103
4483.0000
14:23:41
LONX
35
4483.0000
14:24:39
LONX
93
4483.0000
14:24:39
LONX
48
4483.0000
14:24:39
LONX
158
4482.5000
14:25:20
LONX
15
4482.5000
14:25:20
LONX
121
4482.5000
14:26:04
LONX
160
4482.5000
14:26:39
LONX
57
4482.0000
14:27:48
LONX
150
4482.0000
14:27:48
LONX
162
4481.5000
14:27:51
LONX
3
4482.0000
14:29:15
LONX
174
4482.0000
14:29:15
LONX
47
4482.0000
14:29:39
LONX
100
4483.0000
14:30:00
LONX
77
4483.0000
14:30:00
LONX
150
4483.5000
14:30:16
LONX
159
4483.5000
14:30:16
LONX
132
4484.5000
14:30:42
LONX
45
4484.5000
14:30:42
LONX
100
4487.0000
14:30:53
LONX
27
4487.5000
14:30:54
LONX
150
4487.5000
14:30:54
LONX
65
4487.0000
14:30:55
LONX
200
4486.5000
14:30:58
LONX
230
4486.0000
14:31:04
LONX
235
4489.0000
14:31:55
LONX
162
4489.5000
14:32:32
LONX
75
4489.5000
14:32:32
LONX
51
4490.0000
14:32:51
LONX
50
4490.0000
14:32:51
LONX
166
4490.0000
14:32:56
LONX
18
4490.0000
14:32:56
LONX
115
4489.5000
14:32:59
LONX
20
4489.5000
14:32:59
LONX
70
4489.5000
14:32:59
LONX
163
4488.0000
14:33:30
LONX
63
4487.5000
14:33:48
LONX
119
4487.5000
14:33:48
LONX
41
4485.0000
14:34:15
LONX
149
4485.0000
14:34:15
LONX
166
4484.0000
14:34:36
LONX
171
4482.5000
14:35:08
LONX
13
4481.5000
14:35:16
LONX
149
4481.5000
14:35:17
LONX
61
4481.0000
14:36:09
LONX
12
4481.0000
14:36:09
LONX
134
4481.0000
14:36:09
LONX
165
4480.5000
14:36:10
LONX
169
4484.0000
14:36:59
LONX
38
4484.0000
14:36:59
LONX
60
4484.0000
14:36:59
LONX
12
4486.0000
14:37:53
LONX
127
4486.0000
14:37:53
LONX
58
4486.0000
14:37:53
LONX
210
4485.0000
14:38:07
LONX
15
4485.0000
14:38:46
LONX
172
4485.0000
14:38:46
LONX
6
4484.0000
14:39:13
LONX
163
4484.0000
14:39:13
LONX
23
4484.0000
14:39:13
LONX
22
4483.0000
14:40:06
LONX
139
4483.0000
14:40:06
LONX
195
4482.5000
14:40:14
LONX
19
4483.0000
14:41:03
LONX
77
4483.0000
14:41:03
LONX
98
4483.0000
14:41:03
LONX
150
4482.5000
14:41:32
LONX
15
4482.5000
14:41:32
LONX
165
4482.0000
14:41:37
LONX
87
4482.5000
14:42:35
LONX
68
4482.5000
14:42:35
LONX
170
4481.5000
14:42:58
LONX
111
4481.0000
14:43:54
LONX
154
4481.0000
14:43:54
LONX
54
4480.5000
14:44:19
LONX
118
4480.5000
14:44:20
LONX
13
4480.0000
14:44:21
LONX
205
4478.5000
14:44:45
LONX
145
4481.5000
14:45:53
LONX
148
4481.5000
14:45:53
LONX
125
4481.0000
14:46:30
LONX
57
4481.0000
14:46:30
LONX
44
4482.5000
14:47:04
LONX
158
4482.5000
14:47:04
LONX
57
4483.0000
14:47:45
LONX
151
4483.0000
14:47:45
LONX
205
4482.5000
14:47:47
LONX
37
4483.0000
14:48:57
LONX
85
4483.0000
14:48:57
LONX
54
4483.0000
14:48:57
LONX
150
4483.0000
14:49:32
LONX
26
4483.0000
14:49:32
LONX
127
4482.5000
14:49:33
LONX
166
4481.0000
14:50:03
LONX
199
4480.5000
14:51:16
LONX
94
4481.5000
14:51:38
LONX
103
4481.5000
14:51:38
LONX
201
4481.0000
14:52:02
LONX
26
4483.0000
14:53:00
LONX
150
4483.0000
14:53:00
LONX
190
4482.0000
14:53:30
LONX
160
4480.5000
14:54:18
LONX
150
4480.5000
14:54:18
LONX
11
4480.5000
14:54:18
LONX
15
4480.5000
14:54:18
LONX
109
4479.5000
14:55:19
LONX
160
4479.0000
14:55:32
LONX
15
4480.5000
14:57:04
LONX
200
4480.5000
14:57:04
LONX
150
4480.5000
14:57:04
LONX
29
4480.5000
14:57:04
LONX
189
4481.0000
14:57:48
LONX
200
4482.5000
14:58:38
LONX
200
4482.5000
14:59:45
LONX
216
4482.5000
14:59:45
LONX
120
4483.0000
14:59:59
LONX
62
4483.0000
14:59:59
LONX
100
4483.0000
15:00:37
LONX
245
4482.5000
15:00:49
LONX
165
4482.0000
15:00:49
LONX
195
4483.5000
15:01:58
LONX
3
4483.5000
15:02:15
LONX
5
4483.5000
15:02:15
LONX
27
4483.5000
15:02:15
LONX
135
4483.5000
15:02:15
LONX
235
4483.0000
15:02:22
LONX
69
4481.5000
15:03:15
LONX
120
4481.5000
15:03:15
LONX
49
4480.5000
15:04:31
LONX
67
4480.5000
15:04:31
LONX
247
4480.5000
15:04:31
LONX
170
4480.0000
15:04:32
LONX
165
4480.0000
15:06:08
LONX
277
4480.0000
15:06:08
LONX
51
4479.0000
15:07:02
LONX
200
4479.0000
15:07:02
LONX
166
4478.5000
15:07:37
LONX
184
4479.0000
15:07:37
LONX
200
4479.5000
15:09:05
LONX
27
4479.5000
15:09:27
LONX
150
4479.5000
15:09:27
LONX
173
4479.5000
15:09:57
LONX
25
4480.0000
15:12:16
LONX
150
4480.0000
15:12:16
LONX
76
4480.0000
15:12:16
LONX
174
4480.0000
15:12:17
LONX
15
4480.0000
15:12:17
LONX
75
4480.0000
15:12:17
LONX
210
4480.0000
15:12:17
LONX
180
4479.0000
15:12:29
LONX
114
4479.5000
15:13:34
LONX
76
4479.5000
15:13:34
LONX
161
4480.0000
15:14:07
LONX
165
4478.5000
15:14:16
LONX
80
4479.5000
15:15:32
LONX
200
4479.5000
15:15:32
LONX
13
4480.0000
15:16:10
LONX
21
4480.0000
15:16:10
LONX
141
4480.0000
15:16:10
LONX
190
4480.0000
15:17:18
LONX
305
4482.0000
15:18:36
LONX
210
4481.5000
15:18:36
LONX
177
4482.0000
15:18:36
LONX
176
4482.0000
15:19:54
LONX
166
4481.5000
15:20:25
LONX
179
4480.5000
15:20:38
LONX
72
4479.0000
15:21:26
LONX
91
4479.0000
15:21:26
LONX
180
4478.0000
15:22:18
LONX
177
4477.5000
15:22:18
LONX
65
4478.0000
15:23:06
LONX
100
4478.0000
15:23:06
LONX
177
4478.0000
15:24:32
LONX
171
4477.5000
15:24:45
LONX
177
4478.0000
15:24:45
LONX
150
4478.5000
15:26:48
LONX
161
4478.5000
15:26:48
LONX
200
4479.5000
15:27:19
LONX
178
4480.5000
15:28:13
LONX
195
4480.0000
15:28:13
LONX
150
4480.0000
15:29:38
LONX
194
4479.5000
15:29:43
LONX
162
4478.5000
15:29:55
LONX
23
4479.0000
15:30:48
LONX
100
4479.5000
15:30:48
LONX
27
4479.0000
15:30:50
LONX
178
4480.5000
15:31:06
LONX
13
4481.5000
15:31:37
LONX
157
4481.5000
15:31:37
LONX
174
4481.0000
15:32:11
LONX
195
4480.0000
15:32:30
LONX
234
4481.0000
15:33:42
LONX
197
4481.5000
15:34:27
LONX
164
4480.5000
15:34:57
LONX
163
4480.0000
15:35:06
LONX
141
4478.0000
15:35:59
LONX
42
4478.0000
15:36:10
LONX
76
4477.0000
15:36:35
LONX
80
4478.0000
15:37:09
LONX
200
4478.0000
15:37:09
LONX
215
4477.5000
15:37:21
LONX
83
4477.5000
15:38:46
LONX
117
4477.5000
15:38:46
LONX
196
4477.5000
15:39:18
LONX
196
4476.5000
15:39:19
LONX
200
4477.0000
15:40:40
LONX
165
4477.0000
15:41:02
LONX
166
4476.0000
15:41:15
LONX
165
4474.0000
15:41:36
LONX
106
4473.5000
15:42:33
LONX
70
4473.5000
15:42:36
LONX
3
4474.5000
15:43:20
LONX
200
4474.5000
15:43:20
LONX
172
4473.5000
15:43:26
LONX
150
4476.5000
15:45:00
LONX
150
4476.5000
15:45:00
LONX
210
4475.5000
15:45:10
LONX
4
4475.0000
15:45:10
LONX
114
4475.5000
15:46:11
LONX
175
4476.5000
15:46:55
LONX
206
4477.0000
15:47:13
LONX
184
4477.5000
15:47:41
LONX
185
4477.0000
15:47:42
LONX
111
4476.0000
15:48:16
LONX
174
4476.0000
15:48:38
LONX
148
4476.5000
15:50:10
LONX
200
4476.5000
15:50:10
LONX
8
4476.5000
15:50:43
LONX
156
4476.5000
15:50:43
LONX
200
4476.0000
15:50:47
LONX
180
4475.5000
15:51:51
LONX
5
4475.5000
15:52:24
LONX
9
4475.5000
15:52:24
LONX
27
4475.5000
15:52:24
LONX
15
4475.0000
15:52:32
LONX
29
4475.0000
15:52:32
LONX
136
4475.0000
15:52:32
LONX
165
4474.5000
15:52:39
LONX
185
4472.5000
15:53:13
LONX
172
4473.0000
15:54:18
LONX
62
4475.0000
15:54:48
LONX
140
4475.0000
15:54:48
LONX
100
4476.0000
15:55:36
LONX
85
4476.0000
15:55:37
LONX
100
4475.5000
15:55:37
LONX
65
4475.5000
15:55:37
LONX
17
4475.0000
15:56:24
LONX
183
4475.0000
15:56:24
LONX
217
4477.0000
15:57:03
LONX
150
4477.0000
15:57:41
LONX
193
4476.5000
15:57:47
LONX
12
4477.0000
15:58:35
LONX
20
4477.0000
15:58:35
LONX
56
4477.0000
15:58:35
LONX
4
4477.0000
15:58:45
LONX
24
4477.0000
15:58:45
LONX
150
4477.0000
15:58:45
LONX
3
4476.5000
15:59:29
LONX
200
4477.0000
15:59:43
LONX
188
4477.0000
15:59:45
LONX
200
4477.0000
16:00:05
LONX
21
4479.5000
16:00:46
LONX
160
4479.5000
16:00:46
LONX
62
4478.5000
16:00:52
LONX
148
4478.5000
16:00:52
LONX
122
4477.5000
16:01:14
LONX
177
4476.5000
16:01:17
LONX
3
4477.5000
16:02:06
LONX
83
4477.5000
16:02:06
LONX
77
4477.5000
16:02:17
LONX
88
4477.5000
16:02:17
LONX
185
4477.0000
16:02:18
LONX
124
4476.5000
16:03:09
LONX
61
4476.5000
16:03:09
LONX
182
4476.5000
16:04:01
LONX
180
4477.5000
16:04:43
LONX
210
4478.5000
16:04:59
LONX
225
4478.0000
16:05:10
LONX
245
4477.5000
16:05:13
LONX
183
4480.5000
16:05:59
LONX
270
4480.5000
16:06:30
LONX
200
4480.0000
16:06:39
LONX
210
4480.0000
16:07:21
LONX
172
4478.5000
16:07:24
LONX
169
4478.5000
16:08:00
LONX
3
4482.5000
16:09:15
LONX
180
4482.5000
16:09:15
LONX
13
4482.5000
16:09:23
LONX
170
4482.5000
16:09:23
LONX
183
4482.5000
16:09:49
LONX
170
4483.0000
16:10:17
LONX
200
4483.0000
16:10:42
LONX
23
4483.0000
16:10:58
LONX
150
4483.0000
16:10:58
LONX
266
4482.0000
16:11:10
LONX
169
4479.5000
16:11:28
LONX
33
4480.5000
16:12:02
LONX
154
4480.5000
16:12:06
LONX
168
4480.5000
16:12:39
LONX
171
4480.5000
16:12:45
LONX
171
4480.5000
16:13:03
LONX
202
4470.5000
16:13:32
LONX
4
4475.5000
16:13:59
LONX
200
4475.5000
16:13:59
LONX
21
4474.0000
16:14:22
LONX
150
4474.0000
16:14:22
LONX
171
4474.0000
16:14:22
LONX
54
4478.5000
16:15:06
LONX
180
4478.0000
16:15:13
LONX
44
4479.0000
16:15:23
LONX
143
4479.0000
16:15:23
LONX
169
4478.0000
16:15:42
LONX
172
4478.5000
16:16:02
LONX
14
4477.0000
16:16:21
LONX
14
4477.0000
16:16:21
LONX
141
4477.0000
16:16:21
LONX
20
4476.0000
16:16:52
LONX
157
4476.0000
16:16:54
LONX
13
4473.5000
16:17:08
LONX
156
4473.5000
16:17:08
LONX
28
4473.5000
16:17:26
LONX
150
4473.5000
16:17:26
LONX
6
4473.5000
16:17:26
LONX
172
4473.5000
16:17:26
LONX
181
4470.0000
16:18:16
LONX
192
4471.0000
16:19:00
LONX
210
4471.0000
16:19:00
LONX
210
4467.5000
16:19:42
LONX
135
4467.5000
16:19:42
LONX
199
4467.5000
16:20:16
LONX
185
4467.0000
16:20:34
LONX
41
4468.5000
16:21:11
LONX
174
4468.5000
16:21:11
LONX
184
4468.5000
16:21:17
LONX
82
4464.5000
16:21:40
LONX
100
4464.5000
16:21:40
LONX
181
4464.0000
16:22:08
LONX
181
4462.0000
16:22:29
LONX
240
4464.0000
16:23:12
LONX
174
4463.5000
16:23:14
LONX
173
4460.0000
16:23:41
LONX
247
4460.5000
16:23:41
LONX
20
4460.5000
16:24:26
LONX
152
4460.5000
16:24:26
LONX
3
4460.5000
16:24:46
LONX
257
4460.5000
16:24:46
LONX
171
4461.0000
16:25:02
LONX
70
4457.5000
16:25:19
LONX
103
4457.5000
16:25:19
LONX
334
4459.0000
16:26:04
LONX
150
4458.5000
16:26:25
LONX
72
4458.5000
16:26:31
LONX
99
4458.5000
16:26:31
LONX
175
4460.0000
16:27:00
LONX
185
4461.0000
16:27:08
LONX
69
4463.5000
16:27:34
LONX
173
4463.5000
16:27:34
LONX
178
4462.0000
16:27:54
LONX
171
4462.0000
16:28:05
LONX
188
4461.0000
16:28:23
LONX
1
4460.0000
16:28:36
LONX
185
4460.0000
16:28:36
LONX
180
4459.5000
16:28:49
LONX
205
4458.5000
16:29:04
LONX
48
4456.5000
16:29:16
LONX
131
4456.5000
16:29:16
LONX
60
4456.5000
16:29:16
LONX
69
4456.5000
16:29:16
LONX

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