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

UnileverAnnouncement

31/08/2017 18:20

RNS Number : 5121P
Unilever PLC
31 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:
31-Aug-17

Number of ordinary shares purchased: 
104,999

Highest price paid per share:
GBp 4,520.5000

Lowest price paid per share:
GBp 4,458.0000

Volume weighted average price paid per share: 
GBp 4,495.8131

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 47,407,496 of its ordinary shares in treasury and has 1,262,748,865 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4495.8131
104,999

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
50
4470.5000
08:00:23
LONX
32
4470.5000
08:00:23
LONX
29
4477.0000
08:01:53
LONX
163
4477.0000
08:01:53
LONX
210
4474.0000
08:01:59
LONX
130
4474.0000
08:02:00
LONX
140
4473.5000
08:02:00
LONX
135
4472.5000
08:02:12
LONX
170
4473.5000
08:03:19
LONX
130
4472.5000
08:03:35
LONX
159
4469.5000
08:04:29
LONX
135
4465.0000
08:05:09
LONX
73
4465.0000
08:05:11
LONX
52
4465.0000
08:05:12
LONX
125
4466.0000
08:06:20
LONX
150
4471.5000
08:07:02
LONX
260
4473.5000
08:07:04
LONX
185
4473.0000
08:07:09
LONX
10
4472.5000
08:07:56
LONX
165
4472.5000
08:07:56
LONX
140
4473.5000
08:08:20
LONX
120
4473.5000
08:08:20
LONX
140
4471.5000
08:08:49
LONX
145
4471.5000
08:09:51
LONX
135
4471.5000
08:09:57
LONX
128
4471.5000
08:10:25
LONX
32
4471.5000
08:10:25
LONX
139
4470.5000
08:10:32
LONX
134
4474.5000
08:11:33
LONX
193
4475.0000
08:11:42
LONX
134
4474.0000
08:12:13
LONX
65
4474.5000
08:12:54
LONX
75
4474.5000
08:12:54
LONX
200
4477.5000
08:14:09
LONX
195
4477.0000
08:14:09
LONX
158
4475.5000
08:14:42
LONX
200
4478.0000
08:16:07
LONX
172
4477.5000
08:16:10
LONX
134
4476.5000
08:16:33
LONX
170
4475.5000
08:17:13
LONX
9
4473.5000
08:18:03
LONX
150
4474.0000
08:18:29
LONX
124
4473.5000
08:18:29
LONX
135
4472.5000
08:19:07
LONX
157
4472.0000
08:19:07
LONX
142
4475.0000
08:20:15
LONX
154
4474.0000
08:20:18
LONX
44
4473.5000
08:20:18
LONX
140
4475.0000
08:21:14
LONX
165
4475.0000
08:22:07
LONX
149
4474.5000
08:22:07
LONX
93
4476.0000
08:23:02
LONX
85
4476.0000
08:23:02
LONX
146
4476.5000
08:24:09
LONX
148
4476.0000
08:24:15
LONX
8
4475.0000
08:25:15
LONX
31
4475.0000
08:25:15
LONX
99
4475.0000
08:25:15
LONX
179
4476.0000
08:26:15
LONX
46
4476.0000
08:26:49
LONX
72
4476.0000
08:26:49
LONX
100
4476.0000
08:26:49
LONX
97
4475.0000
08:27:12
LONX
99
4475.0000
08:27:12
LONX
139
4471.5000
08:27:37
LONX
34
4472.0000
08:28:18
LONX
103
4472.0000
08:28:18
LONX
136
4471.0000
08:28:52
LONX
139
4467.5000
08:29:31
LONX
9
4467.0000
08:30:00
LONX
132
4467.0000
08:30:00
LONX
96
4466.5000
08:30:31
LONX
44
4466.5000
08:30:31
LONX
144
4465.0000
08:31:34
LONX
29
4463.0000
08:31:55
LONX
116
4463.0000
08:31:59
LONX
146
4462.5000
08:32:42
LONX
53
4460.5000
08:33:02
LONX
89
4460.5000
08:33:02
LONX
145
4459.0000
08:33:39
LONX
26
4460.0000
08:34:49
LONX
28
4460.0000
08:34:49
LONX
90
4460.0000
08:34:49
LONX
89
4460.0000
08:35:12
LONX
106
4460.0000
08:35:12
LONX
72
4459.0000
08:35:54
LONX
106
4459.0000
08:35:54
LONX
144
4459.5000
08:36:51
LONX
50
4458.0000
08:37:23
LONX
17
4458.0000
08:37:29
LONX
93
4458.0000
08:37:29
LONX
78
4461.0000
08:38:40
LONX
58
4461.0000
08:38:47
LONX
19
4463.0000
08:39:04
LONX
146
4463.0000
08:39:04
LONX
144
4462.5000
08:39:15
LONX
150
4466.5000
08:40:33
LONX
147
4467.5000
08:41:20
LONX
23
4467.5000
08:41:32
LONX
210
4470.5000
08:42:42
LONX
80
4470.5000
08:42:42
LONX
13
4471.0000
08:43:31
LONX
47
4471.0000
08:43:31
LONX
79
4471.0000
08:43:31
LONX
139
4469.5000
08:43:55
LONX
138
4470.0000
08:44:39
LONX
14
4472.0000
08:45:49
LONX
131
4472.0000
08:45:49
LONX
59
4472.5000
08:46:26
LONX
98
4472.5000
08:46:26
LONX
143
4474.5000
08:47:05
LONX
139
4472.5000
08:47:54
LONX
31
4473.0000
08:48:33
LONX
110
4473.0000
08:48:33
LONX
57
4471.5000
08:48:54
LONX
82
4471.5000
08:48:54
LONX
146
4471.0000
08:49:43
LONX
87
4469.0000
08:50:45
LONX
23
4469.0000
08:51:23
LONX
131
4469.0000
08:51:23
LONX
168
4468.5000
08:51:23
LONX
153
4470.5000
08:52:52
LONX
80
4470.0000
08:54:08
LONX
145
4470.0000
08:54:08
LONX
150
4469.0000
08:54:50
LONX
38
4470.5000
08:55:37
LONX
117
4470.5000
08:55:37
LONX
144
4469.5000
08:56:00
LONX
205
4473.0000
08:59:32
LONX
101
4473.0000
08:59:32
LONX
114
4473.0000
08:59:32
LONX
84
4473.0000
09:00:02
LONX
154
4474.0000
09:00:08
LONX
13
4473.0000
09:00:16
LONX
27
4473.0000
09:00:16
LONX
51
4473.0000
09:00:16
LONX
140
4471.5000
09:01:04
LONX
24
4470.5000
09:01:10
LONX
116
4470.5000
09:01:10
LONX
30
4471.5000
09:02:24
LONX
150
4471.5000
09:02:24
LONX
170
4471.5000
09:02:24
LONX
165
4475.0000
09:03:49
LONX
42
4474.0000
09:04:13
LONX
7
4474.0000
09:04:54
LONX
101
4474.0000
09:04:54
LONX
7
4474.0000
09:04:54
LONX
150
4474.0000
09:04:54
LONX
21
4473.0000
09:05:40
LONX
12
4473.0000
09:05:43
LONX
127
4473.0000
09:05:43
LONX
53
4473.0000
09:07:01
LONX
18
4473.0000
09:07:12
LONX
18
4473.0000
09:07:18
LONX
72
4474.0000
09:07:39
LONX
178
4474.0000
09:07:39
LONX
54
4475.0000
09:08:49
LONX
144
4476.0000
09:09:01
LONX
180
4476.0000
09:09:01
LONX
177
4476.0000
09:10:03
LONX
155
4475.0000
09:10:35
LONX
147
4473.5000
09:10:50
LONX
9
4475.0000
09:12:26
LONX
150
4475.0000
09:12:26
LONX
170
4476.5000
09:13:23
LONX
151
4476.5000
09:13:40
LONX
9
4477.5000
09:15:24
LONX
150
4477.5000
09:15:24
LONX
215
4477.0000
09:15:24
LONX
16
4476.0000
09:15:58
LONX
137
4476.0000
09:15:58
LONX
31
4476.5000
09:16:42
LONX
17
4476.5000
09:16:48
LONX
6
4477.5000
09:17:17
LONX
154
4477.5000
09:17:17
LONX
33
4477.0000
09:17:30
LONX
118
4477.0000
09:17:30
LONX
108
4477.5000
09:18:43
LONX
78
4478.5000
09:19:35
LONX
160
4478.5000
09:19:54
LONX
21
4478.0000
09:20:17
LONX
139
4478.0000
09:20:17
LONX
160
4479.0000
09:21:26
LONX
146
4479.0000
09:22:11
LONX
7
4480.0000
09:23:17
LONX
13
4480.0000
09:23:17
LONX
140
4480.0000
09:23:17
LONX
147
4479.0000
09:23:20
LONX
150
4481.0000
09:24:30
LONX
170
4480.0000
09:24:37
LONX
159
4477.5000
09:25:39
LONX
16
4476.5000
09:26:33
LONX
19
4476.5000
09:26:33
LONX
133
4476.5000
09:26:33
LONX
24
4478.0000
09:27:48
LONX
150
4478.0000
09:27:48
LONX
80
4479.0000
09:29:27
LONX
133
4479.0000
09:29:27
LONX
59
4479.0000
09:29:27
LONX
176
4480.0000
09:30:21
LONX
20
4481.5000
09:30:56
LONX
150
4481.5000
09:30:56
LONX
22
4483.0000
09:31:29
LONX
56
4483.0000
09:31:29
LONX
72
4483.0000
09:31:29
LONX
155
4480.5000
09:32:15
LONX
152
4480.5000
09:32:53
LONX
14
4481.0000
09:33:39
LONX
4
4481.0000
09:33:41
LONX
25
4481.0000
09:33:51
LONX
106
4481.0000
09:33:51
LONX
154
4481.5000
09:34:52
LONX
52
4482.5000
09:35:30
LONX
102
4482.5000
09:35:30
LONX
40
4483.5000
09:36:44
LONX
200
4483.5000
09:36:44
LONX
50
4482.0000
09:37:11
LONX
200
4483.5000
09:37:50
LONX
12
4481.5000
09:38:27
LONX
17
4481.5000
09:38:34
LONX
29
4481.5000
09:38:45
LONX
28
4481.5000
09:38:45
LONX
16
4481.5000
09:38:52
LONX
48
4481.5000
09:38:53
LONX
80
4481.0000
09:40:10
LONX
82
4481.0000
09:40:10
LONX
13
4480.0000
09:40:27
LONX
23
4480.5000
09:40:47
LONX
150
4480.5000
09:40:47
LONX
75
4481.0000
09:42:05
LONX
87
4481.0000
09:42:05
LONX
177
4480.5000
09:42:44
LONX
64
4480.5000
09:43:33
LONX
11
4480.0000
09:44:05
LONX
200
4480.0000
09:44:05
LONX
17
4481.0000
09:45:07
LONX
150
4481.0000
09:45:07
LONX
25
4479.5000
09:45:44
LONX
7
4479.5000
09:45:45
LONX
126
4479.5000
09:45:45
LONX
56
4481.0000
09:46:44
LONX
96
4481.0000
09:46:44
LONX
175
4482.5000
09:48:06
LONX
177
4484.0000
09:48:40
LONX
190
4485.5000
09:50:38
LONX
1
4485.5000
09:50:58
LONX
200
4485.5000
09:50:58
LONX
195
4485.5000
09:52:57
LONX
165
4486.0000
09:52:57
LONX
165
4485.5000
09:54:29
LONX
1
4484.5000
09:54:50
LONX
165
4486.0000
09:55:27
LONX
15
4484.5000
09:56:04
LONX
151
4484.5000
09:56:06
LONX
200
4483.5000
09:57:28
LONX
205
4485.5000
10:00:53
LONX
180
4486.5000
10:01:26
LONX
200
4486.5000
10:01:26
LONX
75
4486.5000
10:02:02
LONX
110
4486.5000
10:02:02
LONX
75
4490.0000
10:02:59
LONX
78
4490.0000
10:02:59
LONX
164
4491.0000
10:03:22
LONX
165
4491.5000
10:05:24
LONX
12
4491.0000
10:05:48
LONX
173
4491.0000
10:05:48
LONX
32
4491.5000
10:06:29
LONX
118
4491.5000
10:06:29
LONX
170
4493.5000
10:07:48
LONX
153
4493.0000
10:08:24
LONX
75
4492.5000
10:11:04
LONX
200
4492.5000
10:11:04
LONX
75
4493.0000
10:12:02
LONX
117
4493.0000
10:12:02
LONX
153
4493.5000
10:13:04
LONX
60
4495.5000
10:14:21
LONX
60
4495.5000
10:14:21
LONX
75
4497.5000
10:15:03
LONX
84
4498.0000
10:15:33
LONX
106
4498.0000
10:15:33
LONX
45
4497.5000
10:16:03
LONX
109
4497.5000
10:16:03
LONX
160
4501.0000
10:18:44
LONX
50
4501.0000
10:18:44
LONX
200
4501.0000
10:18:44
LONX
167
4499.0000
10:21:27
LONX
200
4499.5000
10:21:38
LONX
250
4500.0000
10:22:41
LONX
17
4497.5000
10:23:29
LONX
176
4498.0000
10:23:39
LONX
22
4497.0000
10:24:29
LONX
17
4497.0000
10:24:35
LONX
34
4497.0000
10:24:55
LONX
82
4497.0000
10:24:55
LONX
61
4497.0000
10:25:57
LONX
75
4497.0000
10:25:57
LONX
75
4497.0000
10:25:57
LONX
128
4496.5000
10:26:59
LONX
158
4495.0000
10:28:30
LONX
75
4495.5000
10:28:30
LONX
173
4495.5000
10:28:30
LONX
161
4494.5000
10:30:23
LONX
75
4494.0000
10:31:27
LONX
92
4494.0000
10:31:27
LONX
91
4492.5000
10:31:48
LONX
17
4493.5000
10:33:20
LONX
150
4493.5000
10:33:20
LONX
22
4494.0000
10:34:27
LONX
26
4495.5000
10:35:35
LONX
184
4495.5000
10:35:35
LONX
167
4495.0000
10:35:51
LONX
153
4494.0000
10:36:09
LONX
164
4498.0000
10:39:21
LONX
24
4499.5000
10:40:04
LONX
200
4499.5000
10:40:04
LONX
200
4498.5000
10:40:21
LONX
75
4499.0000
10:42:08
LONX
144
4499.0000
10:42:08
LONX
153
4497.5000
10:42:43
LONX
155
4497.0000
10:44:30
LONX
180
4498.0000
10:45:12
LONX
55
4496.5000
10:46:30
LONX
100
4496.5000
10:46:30
LONX
153
4497.0000
10:47:56
LONX
168
4496.0000
10:49:16
LONX
29
4495.5000
10:49:16
LONX
185
4498.0000
10:50:36
LONX
168
4498.0000
10:50:36
LONX
57
4497.0000
10:52:15
LONX
168
4497.5000
10:52:31
LONX
154
4497.0000
10:53:01
LONX
156
4497.5000
10:54:28
LONX
75
4500.0000
10:55:58
LONX
200
4499.5000
10:56:01
LONX
60
4498.5000
10:57:31
LONX
162
4498.5000
10:57:45
LONX
60
4499.5000
11:00:41
LONX
20
4499.5000
11:00:47
LONX
240
4499.5000
11:00:47
LONX
162
4499.5000
11:00:52
LONX
175
4499.5000
11:01:54
LONX
205
4499.0000
11:04:46
LONX
169
4499.5000
11:05:03
LONX
9
4500.5000
11:05:21
LONX
145
4500.5000
11:05:21
LONX
75
4499.5000
11:06:30
LONX
91
4499.5000
11:06:30
LONX
34
4498.5000
11:07:33
LONX
19
4498.5000
11:07:39
LONX
14
4500.0000
11:08:37
LONX
22
4500.0000
11:08:43
LONX
151
4500.0000
11:08:43
LONX
167
4499.5000
11:08:59
LONX
165
4504.0000
11:10:42
LONX
155
4503.5000
11:11:17
LONX
157
4500.5000
11:12:32
LONX
75
4500.0000
11:14:44
LONX
94
4500.0000
11:14:44
LONX
75
4499.5000
11:15:30
LONX
88
4499.5000
11:15:30
LONX
162
4498.0000
11:16:20
LONX
108
4502.5000
11:19:27
LONX
160
4502.5000
11:19:27
LONX
215
4501.5000
11:19:44
LONX
160
4502.5000
11:21:02
LONX
154
4503.0000
11:22:28
LONX
44
4501.5000
11:23:15
LONX
166
4501.5000
11:24:01
LONX
120
4500.0000
11:25:00
LONX
75
4500.0000
11:26:41
LONX
117
4500.0000
11:26:41
LONX
69
4501.5000
11:28:26
LONX
100
4501.5000
11:28:26
LONX
200
4501.5000
11:29:46
LONX
22
4501.5000
11:30:33
LONX
178
4501.5000
11:30:33
LONX
35
4502.5000
11:31:54
LONX
170
4502.5000
11:31:54
LONX
162
4501.5000
11:32:58
LONX
19
4500.0000
11:34:23
LONX
146
4500.0000
11:34:25
LONX
172
4499.5000
11:35:35
LONX
169
4499.0000
11:36:49
LONX
173
4496.0000
11:37:38
LONX
155
4495.5000
11:39:31
LONX
75
4496.0000
11:39:31
LONX
94
4496.0000
11:39:31
LONX
75
4496.0000
11:41:37
LONX
95
4496.0000
11:41:37
LONX
75
4496.0000
11:42:56
LONX
93
4496.0000
11:42:56
LONX
75
4498.0000
11:45:14
LONX
175
4497.0000
11:46:23
LONX
155
4496.0000
11:46:26
LONX
200
4498.0000
11:49:04
LONX
65
4498.0000
11:49:24
LONX
4
4501.0000
11:50:45
LONX
141
4500.5000
11:51:01
LONX
200
4500.5000
11:51:01
LONX
35
4498.5000
11:52:07
LONX
56
4498.5000
11:52:07
LONX
63
4498.5000
11:52:07
LONX
110
4496.5000
11:54:12
LONX
120
4496.5000
11:54:12
LONX
26
4495.5000
11:55:24
LONX
21
4495.5000
11:55:31
LONX
108
4495.5000
11:55:32
LONX
156
4496.0000
11:56:06
LONX
155
4496.0000
11:57:12
LONX
160
4497.5000
11:58:43
LONX
75
4499.5000
11:59:38
LONX
104
4499.5000
11:59:38
LONX
215
4499.0000
12:02:10
LONX
200
4501.5000
12:03:05
LONX
160
4502.0000
12:03:53
LONX
157
4500.5000
12:04:26
LONX
200
4500.5000
12:06:47
LONX
269
4500.5000
12:07:37
LONX
76
4500.5000
12:10:00
LONX
200
4500.5000
12:10:00
LONX
92
4502.5000
12:12:42
LONX
190
4502.5000
12:12:42
LONX
215
4502.0000
12:12:56
LONX
156
4506.5000
12:14:23
LONX
171
4505.5000
12:15:50
LONX
5
4505.5000
12:16:38
LONX
160
4505.5000
12:16:38
LONX
164
4504.0000
12:17:23
LONX
160
4503.5000
12:18:50
LONX
167
4502.0000
12:20:35
LONX
44
4500.0000
12:21:29
LONX
157
4499.0000
12:21:56
LONX
105
4499.5000
12:23:46
LONX
109
4499.5000
12:23:46
LONX
27
4499.0000
12:26:09
LONX
171
4499.0000
12:26:09
LONX
39
4498.5000
12:26:26
LONX
89
4498.5000
12:26:26
LONX
130
4498.0000
12:29:17
LONX
200
4498.0000
12:29:17
LONX
99
4497.5000
12:30:30
LONX
165
4497.0000
12:31:03
LONX
164
4494.5000
12:32:05
LONX
68
4494.5000
12:33:54
LONX
89
4494.5000
12:33:54
LONX
167
4493.0000
12:36:07
LONX
178
4492.5000
12:36:40
LONX
201
4494.0000
12:39:00
LONX
39
4493.0000
12:39:47
LONX
53
4493.0000
12:40:00
LONX
68
4493.0000
12:40:00
LONX
171
4493.0000
12:41:37
LONX
28
4494.0000
12:42:29
LONX
171
4494.5000
12:44:19
LONX
34
4494.5000
12:45:03
LONX
180
4494.5000
12:45:03
LONX
175
4494.0000
12:46:21
LONX
157
4493.5000
12:47:48
LONX
27
4494.0000
12:49:53
LONX
171
4494.0000
12:49:53
LONX
38
4493.0000
12:50:42
LONX
129
4493.0000
12:50:42
LONX
167
4493.5000
12:51:25
LONX
77
4492.0000
12:53:06
LONX
96
4492.0000
12:54:02
LONX
197
4491.5000
12:54:08
LONX
17
4491.0000
12:54:55
LONX
150
4491.0000
12:54:55
LONX
164
4491.0000
12:56:25
LONX
253
4490.0000
12:58:10
LONX
225
4490.5000
13:00:32
LONX
100
4491.5000
13:02:46
LONX
100
4491.5000
13:02:46
LONX
92
4491.0000
13:03:07
LONX
100
4491.0000
13:03:07
LONX
200
4492.0000
13:06:15
LONX
75
4492.5000
13:07:06
LONX
96
4492.5000
13:07:06
LONX
104
4492.5000
13:07:12
LONX
70
4491.5000
13:07:19
LONX
192
4491.5000
13:07:19
LONX
171
4491.5000
13:09:47
LONX
171
4492.0000
13:10:58
LONX
90
4491.5000
13:11:35
LONX
181
4488.5000
13:12:50
LONX
237
4488.5000
13:14:30
LONX
33
4487.5000
13:15:32
LONX
133
4487.5000
13:15:32
LONX
220
4487.5000
13:16:54
LONX
22
4488.0000
13:17:58
LONX
122
4489.5000
13:19:08
LONX
139
4489.5000
13:19:08
LONX
201
4489.0000
13:20:36
LONX
167
4489.0000
13:21:46
LONX
164
4489.0000
13:22:57
LONX
89
4490.5000
13:24:57
LONX
74
4490.0000
13:25:21
LONX
73
4490.5000
13:25:53
LONX
100
4490.5000
13:25:53
LONX
96
4490.0000
13:25:53
LONX
180
4490.5000
13:27:38
LONX
165
4490.5000
13:27:55
LONX
101
4491.0000
13:29:20
LONX
158
4490.5000
13:29:24
LONX
175
4490.5000
13:30:05
LONX
171
4490.0000
13:30:38
LONX
173
4491.5000
13:32:44
LONX
192
4490.5000
13:32:46
LONX
87
4490.0000
13:32:46
LONX
98
4489.5000
13:34:35
LONX
171
4489.5000
13:34:47
LONX
167
4490.0000
13:35:39
LONX
174
4491.5000
13:37:15
LONX
85
4491.5000
13:37:31
LONX
161
4491.0000
13:38:01
LONX
180
4490.5000
13:38:57
LONX
16
4489.5000
13:40:26
LONX
158
4489.5000
13:40:26
LONX
75
4489.0000
13:41:23
LONX
100
4489.0000
13:41:23
LONX
176
4489.0000
13:42:12
LONX
75
4490.5000
13:43:48
LONX
200
4490.5000
13:43:48
LONX
160
4490.0000
13:44:08
LONX
176
4492.0000
13:45:45
LONX
140
4492.0000
13:48:02
LONX
200
4492.0000
13:48:02
LONX
171
4492.5000
13:49:04
LONX
173
4492.0000
13:50:09
LONX
180
4491.5000
13:51:16
LONX
170
4492.0000
13:52:13
LONX
59
4493.5000
13:53:23
LONX
109
4493.5000
13:53:23
LONX
179
4491.5000
13:54:17
LONX
75
4491.0000
13:55:20
LONX
86
4491.0000
13:55:20
LONX
163
4489.5000
13:56:33
LONX
200
4491.5000
13:59:11
LONX
75
4491.5000
13:59:33
LONX
102
4491.5000
13:59:33
LONX
130
4491.0000
13:59:44
LONX
42
4493.0000
14:00:27
LONX
150
4493.0000
14:00:27
LONX
200
4495.5000
14:02:13
LONX
18
4495.5000
14:02:27
LONX
144
4495.5000
14:02:27
LONX
200
4495.5000
14:04:18
LONX
219
4496.5000
14:04:58
LONX
150
4498.0000
14:07:51
LONX
170
4498.0000
14:07:51
LONX
83
4498.0000
14:08:14
LONX
94
4498.0000
14:08:14
LONX
185
4498.0000
14:08:54
LONX
171
4498.0000
14:10:08
LONX
161
4496.5000
14:11:28
LONX
15
4497.0000
14:12:15
LONX
160
4497.0000
14:12:15
LONX
62
4495.5000
14:12:56
LONX
107
4495.5000
14:12:56
LONX
20
4497.0000
14:14:16
LONX
150
4497.0000
14:14:16
LONX
62
4498.5000
14:15:29
LONX
150
4498.5000
14:15:29
LONX
178
4498.0000
14:16:34
LONX
61
4499.0000
14:17:42
LONX
135
4499.0000
14:17:42
LONX
162
4498.5000
14:18:11
LONX
163
4498.0000
14:19:40
LONX
179
4499.5000
14:21:46
LONX
75
4498.5000
14:21:48
LONX
134
4498.5000
14:21:48
LONX
200
4498.5000
14:23:11
LONX
205
4499.0000
14:24:07
LONX
200
4499.0000
14:26:01
LONX
163
4498.5000
14:26:07
LONX
185
4500.0000
14:27:21
LONX
200
4500.0000
14:27:21
LONX
29
4499.0000
14:29:09
LONX
150
4499.0000
14:29:09
LONX
169
4498.5000
14:29:17
LONX
180
4497.5000
14:30:00
LONX
180
4497.0000
14:30:01
LONX
164
4496.0000
14:30:08
LONX
1
4493.5000
14:30:15
LONX
100
4493.5000
14:30:15
LONX
46
4492.5000
14:30:31
LONX
123
4492.5000
14:30:31
LONX
261
4493.0000
14:30:52
LONX
185
4495.0000
14:31:21
LONX
45
4494.5000
14:31:23
LONX
185
4494.5000
14:31:23
LONX
100
4493.0000
14:31:44
LONX
111
4497.5000
14:32:38
LONX
150
4497.5000
14:32:38
LONX
29
4498.5000
14:33:07
LONX
150
4498.5000
14:33:07
LONX
179
4499.5000
14:33:40
LONX
60
4499.0000
14:33:40
LONX
65
4499.0000
14:33:40
LONX
69
4499.0000
14:33:40
LONX
90
4499.0000
14:34:32
LONX
104
4499.0000
14:34:32
LONX
11
4499.0000
14:35:02
LONX
168
4499.0000
14:35:02
LONX
150
4500.0000
14:35:27
LONX
210
4499.5000
14:35:33
LONX
195
4500.0000
14:36:29
LONX
199
4500.0000
14:37:15
LONX
82
4500.0000
14:37:15
LONX
97
4500.0000
14:37:15
LONX
16
4500.5000
14:38:11
LONX
150
4500.5000
14:38:11
LONX
212
4500.5000
14:39:14
LONX
53
4501.0000
14:39:45
LONX
126
4501.0000
14:39:45
LONX
138
4502.5000
14:40:35
LONX
32
4502.5000
14:40:38
LONX
228
4502.0000
14:40:44
LONX
170
4501.5000
14:41:05
LONX
164
4500.0000
14:41:27
LONX
190
4502.0000
14:44:26
LONX
55
4502.0000
14:44:26
LONX
215
4502.0000
14:44:28
LONX
481
4502.0000
14:44:28
LONX
167
4501.0000
14:45:15
LONX
179
4501.0000
14:46:39
LONX
6
4500.0000
14:47:16
LONX
173
4500.0000
14:47:16
LONX
75
4499.5000
14:47:24
LONX
100
4499.5000
14:47:29
LONX
100
4498.5000
14:47:47
LONX
169
4499.0000
14:48:45
LONX
180
4498.5000
14:49:22
LONX
182
4498.5000
14:49:48
LONX
45
4499.0000
14:50:43
LONX
150
4499.0000
14:50:43
LONX
17
4499.5000
14:51:20
LONX
150
4499.5000
14:51:20
LONX
179
4500.0000
14:52:06
LONX
23
4500.5000
14:52:42
LONX
142
4500.5000
14:52:42
LONX
180
4501.0000
14:53:42
LONX
180
4501.5000
14:54:15
LONX
91
4502.0000
14:54:53
LONX
327
4502.5000
14:55:51
LONX
201
4503.5000
14:56:42
LONX
168
4505.0000
14:57:27
LONX
40
4506.0000
14:59:30
LONX
140
4506.0000
14:59:30
LONX
230
4508.5000
15:00:03
LONX
58
4510.0000
15:00:27
LONX
79
4510.0000
15:00:27
LONX
108
4510.0000
15:00:27
LONX
200
4510.5000
15:01:03
LONX
100
4510.0000
15:01:17
LONX
150
4510.0000
15:01:17
LONX
195
4509.0000
15:01:21
LONX
170
4507.0000
15:01:53
LONX
200
4507.5000
15:03:02
LONX
230
4508.0000
15:03:58
LONX
190
4507.5000
15:04:13
LONX
200
4507.0000
15:04:25
LONX
46
4507.0000
15:05:34
LONX
180
4508.0000
15:05:53
LONX
200
4507.5000
15:05:58
LONX
88
4509.5000
15:07:39
LONX
260
4510.5000
15:08:11
LONX
145
4510.5000
15:08:20
LONX
150
4510.0000
15:08:58
LONX
74
4509.5000
15:09:47
LONX
200
4509.5000
15:09:47
LONX
175
4509.5000
15:10:24
LONX
28
4509.0000
15:11:01
LONX
150
4509.0000
15:11:01
LONX
165
4508.0000
15:11:15
LONX
313
4509.0000
15:13:07
LONX
113
4511.0000
15:13:57
LONX
150
4511.0000
15:13:57
LONX
11
4510.5000
15:15:01
LONX
193
4510.5000
15:15:01
LONX
165
4510.5000
15:15:26
LONX
11
4509.5000
15:15:56
LONX
162
4509.5000
15:15:56
LONX
43
4509.0000
15:16:36
LONX
122
4509.0000
15:16:36
LONX
200
4508.0000
15:17:11
LONX
165
4511.0000
15:17:50
LONX
209
4512.5000
15:19:42
LONX
181
4512.0000
15:20:00
LONX
16
4512.0000
15:20:58
LONX
200
4512.5000
15:21:30
LONX
225
4512.0000
15:21:41
LONX
176
4513.5000
15:22:27
LONX
174
4513.0000
15:22:59
LONX
166
4513.0000
15:23:53
LONX
170
4512.0000
15:24:09
LONX
150
4514.0000
15:25:51
LONX
230
4513.5000
15:26:07
LONX
169
4513.5000
15:26:38
LONX
60
4515.0000
15:28:09
LONX
122
4515.0000
15:28:09
LONX
182
4516.0000
15:29:07
LONX
103
4516.5000
15:29:24
LONX
250
4516.0000
15:29:38
LONX
100
4516.5000
15:30:03
LONX
194
4516.5000
15:30:53
LONX
215
4516.5000
15:31:52
LONX
42
4517.5000
15:32:19
LONX
148
4517.5000
15:32:19
LONX
21
4516.5000
15:33:08
LONX
6
4516.5000
15:33:16
LONX
140
4516.5000
15:33:16
LONX
100
4516.0000
15:33:28
LONX
12
4515.5000
15:34:14
LONX
35
4515.5000
15:34:15
LONX
21
4515.5000
15:34:15
LONX
104
4515.5000
15:34:15
LONX
73
4516.0000
15:35:02
LONX
108
4516.0000
15:35:02
LONX
176
4515.0000
15:35:33
LONX
121
4514.0000
15:36:09
LONX
49
4514.0000
15:36:09
LONX
76
4511.5000
15:36:35
LONX
100
4511.5000
15:36:35
LONX
95
4512.0000
15:37:10
LONX
109
4512.0000
15:37:10
LONX
169
4510.0000
15:37:48
LONX
91
4510.5000
15:39:20
LONX
53
4513.0000
15:39:38
LONX
195
4513.0000
15:39:38
LONX
28
4514.5000
15:40:23
LONX
150
4514.5000
15:40:23
LONX
173
4514.5000
15:41:09
LONX
179
4514.0000
15:41:10
LONX
167
4513.0000
15:42:13
LONX
26
4514.5000
15:43:15
LONX
157
4514.5000
15:43:15
LONX
183
4515.0000
15:43:51
LONX
89
4515.5000
15:44:38
LONX
94
4515.5000
15:44:38
LONX
225
4515.0000
15:44:42
LONX
76
4515.0000
15:46:02
LONX
119
4515.0000
15:46:02
LONX
126
4514.5000
15:46:36
LONX
42
4514.5000
15:46:48
LONX
16
4513.5000
15:47:26
LONX
28
4513.5000
15:47:26
LONX
137
4513.5000
15:47:26
LONX
100
4513.0000
15:47:29
LONX
187
4512.0000
15:47:50
LONX
124
4513.0000
15:48:40
LONX
50
4512.5000
15:49:36
LONX
119
4512.5000
15:49:36
LONX
11
4512.5000
15:49:36
LONX
169
4511.5000
15:49:50
LONX
89
4511.5000
15:50:37
LONX
96
4511.5000
15:50:37
LONX
173
4512.0000
15:51:24
LONX
167
4511.0000
15:51:35
LONX
142
4512.5000
15:53:22
LONX
150
4512.5000
15:53:31
LONX
58
4511.5000
15:53:40
LONX
114
4511.5000
15:53:40
LONX
140
4509.5000
15:53:48
LONX
200
4512.5000
15:54:58
LONX
181
4511.5000
15:55:32
LONX
150
4513.0000
15:56:34
LONX
36
4513.0000
15:56:46
LONX
150
4512.5000
15:56:46
LONX
177
4512.0000
15:57:05
LONX
4
4512.0000
15:57:56
LONX
200
4512.0000
15:57:56
LONX
217
4512.5000
15:58:20
LONX
168
4512.5000
15:59:13
LONX
150
4512.5000
15:59:47
LONX
192
4512.0000
16:00:11
LONX
175
4511.5000
16:00:13
LONX
172
4512.0000
16:01:06
LONX
104
4512.0000
16:02:00
LONX
200
4512.0000
16:02:00
LONX
27
4511.0000
16:02:10
LONX
182
4511.0000
16:02:10
LONX
52
4511.5000
16:03:21
LONX
83
4513.5000
16:03:56
LONX
101
4513.5000
16:03:56
LONX
5
4513.5000
16:04:06
LONX
17
4513.5000
16:04:06
LONX
162
4513.5000
16:04:06
LONX
87
4513.5000
16:04:12
LONX
250
4512.5000
16:04:24
LONX
13
4512.0000
16:04:46
LONX
162
4512.0000
16:04:51
LONX
177
4511.0000
16:05:27
LONX
180
4510.0000
16:05:32
LONX
175
4509.0000
16:06:13
LONX
29
4508.0000
16:06:40
LONX
34
4508.0000
16:06:40
LONX
106
4508.0000
16:06:40
LONX
185
4510.5000
16:07:47
LONX
176
4511.0000
16:07:56
LONX
191
4513.0000
16:08:29
LONX
64
4513.0000
16:09:06
LONX
150
4513.0000
16:09:06
LONX
283
4512.5000
16:09:07
LONX
24
4514.0000
16:10:20
LONX
145
4514.0000
16:10:20
LONX
202
4513.0000
16:10:29
LONX
150
4513.5000
16:11:43
LONX
165
4513.5000
16:11:43
LONX
185
4514.0000
16:12:51
LONX
200
4514.0000
16:13:06
LONX
196
4514.0000
16:13:20
LONX
185
4514.0000
16:13:56
LONX
60
4513.5000
16:14:01
LONX
68
4513.5000
16:14:01
LONX
179
4514.0000
16:14:43
LONX
15
4515.5000
16:15:23
LONX
172
4515.5000
16:15:23
LONX
187
4515.5000
16:15:31
LONX
67
4515.5000
16:15:59
LONX
150
4515.5000
16:15:59
LONX
230
4515.0000
16:16:04
LONX
77
4517.0000
16:16:55
LONX
100
4517.0000
16:16:59
LONX
134
4517.0000
16:16:59
LONX
91
4518.0000
16:18:40
LONX
96
4518.0000
16:18:40
LONX
305
4518.0000
16:18:40
LONX
170
4517.5000
16:18:47
LONX
198
4518.0000
16:19:23
LONX
130
4519.0000
16:20:00
LONX
170
4519.0000
16:20:00
LONX
15
4518.5000
16:20:05
LONX
215
4518.5000
16:20:05
LONX
225
4519.0000
16:21:39
LONX
66
4518.5000
16:21:39
LONX
109
4518.5000
16:21:39
LONX
42
4518.5000
16:22:39
LONX
146
4518.5000
16:22:39
LONX
28
4518.5000
16:22:45
LONX
160
4518.5000
16:22:45
LONX
188
4518.0000
16:22:56
LONX
180
4517.5000
16:23:14
LONX
177
4518.0000
16:23:42
LONX
225
4518.0000
16:24:12
LONX
188
4520.5000
16:24:49
LONX
181
4520.5000
16:25:00
LONX
225
4519.5000
16:25:08
LONX
112
4518.5000
16:26:02
LONX
200
4518.5000
16:26:02
LONX
171
4518.0000
16:26:03
LONX
175
4517.0000
16:26:32
LONX
175
4516.5000
16:27:11
LONX
58
4515.5000
16:27:18
LONX
176
4517.0000
16:27:39
LONX
189
4517.5000
16:28:19
LONX
189
4517.5000
16:28:23
LONX
188
4518.5000
16:28:43
LONX
39
4519.5000
16:29:04
LONX
150
4519.5000
16:29:04
LONX
183
4519.0000
16:29:04
LONX
225
4518.5000
16:29:10
LONX
253
4518.5000
16:29:52
LONX

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