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

UnileverAnnouncement

01/09/2017 17:50

RNS Number : 6548P
Unilever PLC
01 September 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:
01-Sep-17

Number of ordinary shares purchased: 
115,000

Highest price paid per share:
GBp 4,538.0000

Lowest price paid per share:
GBp 4,489.0000

Volume weighted average price paid per share: 
GBp 4,514.4742

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 47,522,496 of its ordinary shares in treasury and has 1,262,633,865 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4514.4742
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
195
4517.5000
08:00:54
LONX
145
4517.0000
08:00:55
LONX
156
4514.0000
08:01:45
LONX
156
4514.5000
08:01:45
LONX
165
4515.0000
08:01:45
LONX
190
4516.5000
08:03:10
LONX
190
4519.0000
08:04:08
LONX
70
4518.0000
08:05:15
LONX
115
4518.0000
08:05:15
LONX
82
4518.5000
08:06:07
LONX
153
4518.5000
08:06:07
LONX
205
4519.0000
08:06:31
LONX
145
4521.5000
08:07:04
LONX
59
4521.5000
08:07:04
LONX
214
4522.0000
08:07:36
LONX
210
4523.0000
08:08:07
LONX
178
4522.0000
08:08:24
LONX
171
4520.5000
08:08:51
LONX
187
4516.5000
08:10:04
LONX
180
4515.5000
08:10:10
LONX
51
4515.0000
08:10:33
LONX
123
4515.0000
08:10:33
LONX
30
4515.5000
08:11:58
LONX
170
4515.5000
08:11:58
LONX
200
4518.5000
08:12:43
LONX
6
4518.0000
08:12:53
LONX
189
4518.0000
08:12:53
LONX
175
4517.0000
08:14:30
LONX
169
4517.0000
08:14:30
LONX
106
4516.5000
08:14:33
LONX
99
4516.5000
08:14:33
LONX
191
4521.5000
08:16:06
LONX
58
4520.0000
08:16:12
LONX
100
4520.0000
08:16:12
LONX
12
4520.0000
08:16:12
LONX
164
4519.5000
08:16:17
LONX
82
4522.5000
08:17:12
LONX
98
4522.5000
08:17:12
LONX
183
4523.0000
08:18:10
LONX
170
4522.0000
08:18:19
LONX
20
4524.0000
08:19:48
LONX
150
4524.0000
08:19:48
LONX
187
4523.5000
08:19:55
LONX
190
4525.0000
08:20:58
LONX
305
4524.0000
08:21:10
LONX
160
4527.5000
08:22:31
LONX
82
4527.5000
08:23:55
LONX
3
4529.0000
08:24:30
LONX
12
4529.0000
08:24:30
LONX
200
4529.0000
08:24:30
LONX
23
4529.0000
08:24:54
LONX
200
4529.0000
08:24:54
LONX
167
4531.0000
08:26:20
LONX
57
4531.0000
08:26:20
LONX
102
4530.5000
08:26:22
LONX
171
4530.5000
08:26:22
LONX
15
4531.5000
08:27:28
LONX
100
4534.5000
08:28:17
LONX
30
4534.5000
08:28:17
LONX
100
4534.5000
08:28:17
LONX
6
4535.5000
08:28:31
LONX
265
4535.0000
08:28:33
LONX
185
4531.5000
08:29:54
LONX
182
4531.0000
08:29:55
LONX
154
4535.5000
08:31:52
LONX
170
4535.5000
08:31:52
LONX
230
4534.5000
08:33:04
LONX
1
4533.5000
08:33:05
LONX
157
4533.5000
08:33:05
LONX
170
4532.0000
08:34:18
LONX
160
4531.0000
08:34:59
LONX
164
4529.0000
08:35:29
LONX
157
4527.0000
08:36:05
LONX
190
4528.5000
08:37:37
LONX
115
4528.0000
08:38:35
LONX
56
4528.0000
08:38:35
LONX
165
4527.5000
08:38:35
LONX
163
4528.0000
08:38:35
LONX
28
4528.5000
08:41:39
LONX
79
4528.5000
08:41:39
LONX
75
4528.5000
08:41:39
LONX
113
4528.0000
08:41:45
LONX
68
4528.0000
08:42:01
LONX
172
4527.5000
08:42:33
LONX
215
4527.5000
08:42:33
LONX
162
4529.0000
08:44:28
LONX
151
4527.0000
08:44:57
LONX
10
4527.0000
08:44:57
LONX
178
4527.0000
08:45:59
LONX
205
4527.0000
08:47:52
LONX
119
4526.5000
08:48:07
LONX
49
4526.5000
08:48:07
LONX
165
4525.5000
08:49:01
LONX
173
4524.0000
08:49:33
LONX
160
4522.0000
08:50:16
LONX
181
4522.0000
08:51:30
LONX
63
4521.0000
08:51:59
LONX
100
4521.0000
08:51:59
LONX
175
4521.0000
08:52:53
LONX
187
4521.0000
08:54:18
LONX
24
4521.0000
08:54:18
LONX
20
4519.0000
08:55:29
LONX
149
4519.0000
08:55:30
LONX
160
4519.5000
08:56:00
LONX
72
4520.0000
08:57:01
LONX
91
4520.0000
08:57:01
LONX
172
4518.5000
08:57:41
LONX
200
4517.5000
08:59:34
LONX
180
4517.0000
08:59:40
LONX
160
4518.5000
09:00:49
LONX
88
4518.5000
09:00:49
LONX
34
4518.0000
09:01:13
LONX
145
4518.0000
09:01:13
LONX
41
4518.0000
09:01:13
LONX
122
4516.0000
09:01:58
LONX
39
4516.0000
09:01:58
LONX
134
4515.5000
09:02:52
LONX
6
4514.5000
09:03:14
LONX
100
4514.5000
09:03:25
LONX
200
4516.0000
09:04:24
LONX
169
4515.5000
09:04:37
LONX
43
4515.5000
09:04:37
LONX
171
4515.0000
09:05:28
LONX
13
4516.0000
09:06:36
LONX
200
4516.0000
09:06:36
LONX
68
4515.0000
09:07:07
LONX
92
4515.0000
09:07:11
LONX
51
4518.5000
09:08:57
LONX
52
4518.5000
09:08:57
LONX
8
4518.5000
09:08:57
LONX
175
4518.0000
09:09:00
LONX
164
4518.5000
09:09:17
LONX
160
4517.5000
09:09:43
LONX
77
4516.0000
09:10:23
LONX
86
4516.0000
09:10:23
LONX
2
4515.5000
09:11:55
LONX
156
4515.5000
09:11:55
LONX
9
4515.5000
09:11:55
LONX
24
4516.0000
09:12:25
LONX
150
4516.0000
09:12:25
LONX
28
4517.5000
09:13:10
LONX
29
4518.0000
09:13:15
LONX
65
4518.0000
09:13:15
LONX
70
4518.0000
09:13:15
LONX
25
4519.0000
09:14:03
LONX
150
4519.0000
09:14:03
LONX
139
4520.0000
09:14:39
LONX
36
4520.0000
09:14:39
LONX
172
4520.5000
09:15:40
LONX
200
4520.5000
09:16:34
LONX
170
4519.5000
09:17:03
LONX
172
4518.0000
09:17:37
LONX
147
4517.0000
09:18:33
LONX
193
4517.5000
09:20:04
LONX
43
4517.5000
09:21:04
LONX
210
4517.5000
09:21:04
LONX
204
4517.5000
09:21:04
LONX
174
4516.0000
09:23:01
LONX
177
4516.0000
09:23:39
LONX
198
4518.0000
09:24:47
LONX
100
4517.5000
09:25:04
LONX
70
4517.5000
09:25:04
LONX
70
4516.0000
09:25:37
LONX
16
4515.5000
09:26:27
LONX
143
4515.5000
09:26:27
LONX
150
4512.5000
09:26:59
LONX
175
4512.5000
09:28:04
LONX
260
4513.0000
09:29:41
LONX
174
4513.5000
09:29:41
LONX
96
4510.0000
09:31:17
LONX
70
4510.0000
09:31:17
LONX
21
4511.0000
09:31:52
LONX
180
4511.0000
09:31:52
LONX
70
4508.5000
09:32:29
LONX
203
4509.5000
09:33:03
LONX
70
4508.0000
09:33:37
LONX
24
4508.0000
09:34:03
LONX
69
4508.0000
09:34:03
LONX
210
4510.0000
09:36:13
LONX
69
4510.0000
09:36:16
LONX
70
4510.0000
09:36:17
LONX
19
4510.0000
09:36:42
LONX
51
4510.0000
09:36:42
LONX
48
4510.5000
09:37:01
LONX
200
4510.5000
09:37:01
LONX
69
4511.5000
09:38:04
LONX
150
4511.5000
09:38:04
LONX
90
4511.0000
09:39:17
LONX
150
4511.0000
09:39:17
LONX
205
4509.0000
09:40:10
LONX
56
4508.0000
09:41:42
LONX
139
4508.0000
09:41:42
LONX
105
4507.5000
09:42:02
LONX
200
4509.0000
09:43:00
LONX
225
4509.0000
09:44:31
LONX
23
4509.0000
09:45:00
LONX
150
4509.0000
09:45:00
LONX
158
4508.0000
09:46:26
LONX
52
4508.5000
09:46:38
LONX
58
4508.5000
09:46:38
LONX
57
4508.5000
09:46:38
LONX
7
4507.5000
09:47:50
LONX
87
4507.5000
09:47:50
LONX
150
4507.5000
09:47:50
LONX
160
4505.0000
09:48:17
LONX
64
4503.5000
09:49:56
LONX
150
4503.5000
09:49:56
LONX
162
4502.5000
09:50:43
LONX
1
4502.0000
09:51:53
LONX
63
4502.0000
09:51:53
LONX
145
4502.0000
09:51:53
LONX
70
4505.0000
09:52:49
LONX
85
4506.0000
09:53:31
LONX
169
4506.5000
09:53:59
LONX
164
4506.0000
09:54:48
LONX
92
4506.0000
09:55:44
LONX
80
4506.0000
09:55:44
LONX
169
4504.5000
09:56:23
LONX
39
4505.0000
09:57:29
LONX
66
4505.0000
09:57:29
LONX
66
4505.0000
09:57:29
LONX
183
4504.0000
09:58:37
LONX
79
4505.5000
10:00:00
LONX
97
4505.5000
10:00:00
LONX
66
4508.0000
10:00:40
LONX
66
4508.0000
10:00:40
LONX
195
4507.5000
10:00:50
LONX
59
4509.5000
10:02:32
LONX
174
4509.5000
10:02:32
LONX
40
4512.5000
10:03:37
LONX
158
4512.5000
10:03:37
LONX
170
4512.5000
10:05:20
LONX
176
4513.0000
10:05:53
LONX
176
4513.0000
10:06:32
LONX
66
4514.0000
10:07:31
LONX
62
4514.0000
10:07:31
LONX
27
4516.0000
10:08:37
LONX
200
4516.0000
10:08:37
LONX
75
4518.0000
10:11:02
LONX
51
4518.0000
10:11:02
LONX
51
4518.0000
10:11:02
LONX
268
4517.0000
10:11:07
LONX
34
4517.0000
10:11:07
LONX
200
4519.5000
10:13:28
LONX
72
4521.5000
10:14:12
LONX
108
4521.5000
10:14:13
LONX
44
4522.5000
10:15:01
LONX
161
4522.5000
10:15:01
LONX
125
4523.5000
10:16:04
LONX
45
4523.5000
10:16:04
LONX
162
4521.0000
10:16:44
LONX
112
4519.0000
10:18:11
LONX
55
4519.0000
10:18:11
LONX
109
4518.0000
10:19:06
LONX
52
4518.0000
10:19:06
LONX
167
4517.5000
10:20:00
LONX
109
4515.5000
10:20:49
LONX
52
4515.5000
10:20:49
LONX
128
4515.5000
10:22:23
LONX
61
4515.5000
10:22:23
LONX
3
4515.0000
10:22:31
LONX
161
4515.0000
10:22:31
LONX
118
4513.0000
10:23:36
LONX
47
4513.0000
10:23:36
LONX
23
4511.5000
10:24:45
LONX
35
4511.5000
10:24:45
LONX
109
4511.5000
10:24:49
LONX
160
4511.0000
10:25:22
LONX
70
4509.5000
10:26:10
LONX
33
4513.0000
10:27:06
LONX
118
4513.0000
10:27:12
LONX
35
4514.0000
10:27:34
LONX
127
4514.0000
10:27:34
LONX
162
4515.0000
10:29:09
LONX
13
4515.0000
10:29:09
LONX
185
4516.0000
10:30:25
LONX
54
4516.0000
10:30:25
LONX
40
4515.5000
10:30:57
LONX
121
4515.5000
10:30:57
LONX
22
4515.0000
10:32:46
LONX
50
4516.0000
10:32:50
LONX
50
4516.0000
10:32:50
LONX
18
4516.0000
10:32:50
LONX
159
4516.0000
10:32:59
LONX
47
4515.0000
10:34:00
LONX
117
4515.0000
10:34:00
LONX
40
4515.0000
10:36:03
LONX
75
4515.0000
10:36:27
LONX
200
4515.0000
10:36:27
LONX
174
4517.0000
10:37:13
LONX
142
4514.5000
10:38:26
LONX
17
4514.5000
10:38:26
LONX
69
4514.5000
10:38:55
LONX
35
4514.5000
10:38:55
LONX
107
4515.5000
10:40:02
LONX
88
4515.5000
10:40:02
LONX
100
4517.5000
10:42:32
LONX
200
4517.5000
10:42:32
LONX
75
4517.5000
10:42:32
LONX
200
4518.5000
10:44:37
LONX
100
4518.5000
10:44:37
LONX
100
4518.5000
10:45:39
LONX
18
4519.5000
10:46:24
LONX
9
4519.5000
10:46:24
LONX
98
4519.5000
10:47:26
LONX
75
4519.5000
10:47:26
LONX
158
4519.5000
10:47:26
LONX
193
4519.0000
10:48:08
LONX
226
4518.0000
10:49:59
LONX
164
4518.5000
10:50:58
LONX
271
4518.0000
10:51:59
LONX
96
4518.5000
10:53:39
LONX
71
4518.5000
10:53:39
LONX
160
4516.5000
10:54:56
LONX
64
4518.5000
10:57:30
LONX
355
4518.5000
10:58:25
LONX
166
4518.5000
10:58:25
LONX
43
4519.5000
10:59:06
LONX
58
4519.0000
10:59:24
LONX
178
4518.0000
11:00:00
LONX
8
4521.0000
11:01:25
LONX
200
4521.0000
11:01:25
LONX
25
4521.0000
11:02:43
LONX
150
4521.0000
11:02:43
LONX
196
4521.0000
11:03:52
LONX
217
4522.0000
11:06:00
LONX
186
4521.5000
11:06:27
LONX
88
4522.0000
11:08:28
LONX
200
4522.0000
11:08:28
LONX
111
4522.5000
11:09:45
LONX
60
4522.5000
11:09:45
LONX
125
4522.5000
11:12:20
LONX
200
4522.5000
11:12:31
LONX
161
4523.5000
11:13:22
LONX
11
4523.5000
11:13:22
LONX
140
4522.5000
11:14:28
LONX
162
4522.0000
11:16:00
LONX
100
4522.5000
11:16:53
LONX
49
4522.5000
11:16:53
LONX
42
4522.5000
11:18:02
LONX
52
4522.5000
11:18:02
LONX
52
4522.5000
11:18:02
LONX
28
4522.5000
11:18:02
LONX
78
4522.5000
11:19:09
LONX
86
4522.5000
11:19:09
LONX
198
4521.5000
11:20:45
LONX
75
4521.5000
11:24:18
LONX
143
4521.5000
11:24:18
LONX
200
4521.5000
11:24:18
LONX
50
4523.5000
11:25:16
LONX
132
4524.0000
11:26:04
LONX
117
4524.0000
11:26:04
LONX
181
4523.0000
11:26:57
LONX
5
4523.5000
11:29:35
LONX
190
4523.5000
11:29:35
LONX
48
4522.5000
11:30:46
LONX
70
4522.5000
11:30:48
LONX
173
4523.0000
11:31:58
LONX
48
4522.5000
11:31:58
LONX
20
4523.0000
11:32:32
LONX
79
4523.0000
11:32:32
LONX
50
4523.0000
11:32:32
LONX
36
4523.0000
11:32:32
LONX
155
4524.5000
11:33:41
LONX
7
4524.5000
11:33:41
LONX
69
4525.0000
11:35:23
LONX
176
4525.0000
11:35:26
LONX
98
4525.0000
11:36:40
LONX
117
4525.0000
11:36:41
LONX
159
4524.0000
11:38:23
LONX
200
4523.5000
11:39:36
LONX
151
4525.5000
11:41:50
LONX
75
4525.5000
11:41:50
LONX
173
4525.0000
11:42:30
LONX
30
4527.0000
11:44:00
LONX
173
4526.5000
11:44:36
LONX
200
4526.5000
11:46:19
LONX
24
4527.0000
11:49:08
LONX
191
4527.0000
11:49:08
LONX
200
4527.0000
11:49:09
LONX
169
4526.0000
11:51:23
LONX
203
4525.5000
11:51:36
LONX
49
4526.5000
11:54:30
LONX
161
4526.5000
11:54:30
LONX
199
4526.0000
11:54:35
LONX
14
4526.0000
11:57:24
LONX
30
4526.0000
11:57:24
LONX
70
4527.0000
11:58:37
LONX
48
4527.0000
11:58:37
LONX
50
4527.5000
11:58:46
LONX
50
4527.5000
11:58:46
LONX
2
4527.5000
11:58:46
LONX
51
4528.0000
11:58:50
LONX
51
4528.0000
11:58:50
LONX
105
4528.0000
11:58:50
LONX
68
4529.0000
11:59:40
LONX
90
4529.0000
11:59:40
LONX
206
4529.5000
12:02:10
LONX
181
4528.5000
12:02:45
LONX
173
4526.5000
12:03:22
LONX
50
4528.0000
12:04:41
LONX
32
4528.0000
12:04:41
LONX
175
4529.0000
12:05:00
LONX
1
4527.5000
12:06:05
LONX
170
4527.5000
12:06:05
LONX
93
4527.5000
12:07:24
LONX
171
4527.0000
12:08:44
LONX
49
4526.0000
12:09:05
LONX
70
4526.0000
12:09:06
LONX
92
4528.0000
12:10:01
LONX
171
4527.5000
12:11:02
LONX
171
4528.0000
12:12:24
LONX
145
4527.5000
12:13:11
LONX
46
4527.5000
12:13:11
LONX
90
4527.5000
12:14:56
LONX
32
4527.5000
12:14:56
LONX
46
4528.5000
12:15:57
LONX
50
4528.5000
12:15:57
LONX
63
4528.5000
12:15:57
LONX
97
4528.5000
12:15:57
LONX
171
4530.0000
12:17:16
LONX
173
4528.5000
12:18:04
LONX
164
4528.5000
12:19:58
LONX
200
4528.0000
12:21:51
LONX
160
4528.0000
12:22:46
LONX
171
4531.5000
12:24:47
LONX
235
4531.0000
12:25:08
LONX
180
4530.5000
12:27:10
LONX
170
4531.5000
12:29:28
LONX
168
4531.5000
12:30:24
LONX
50
4531.5000
12:32:28
LONX
50
4531.5000
12:32:28
LONX
49
4531.5000
12:32:28
LONX
61
4531.5000
12:32:35
LONX
91
4532.0000
12:33:37
LONX
170
4533.0000
12:36:37
LONX
115
4533.0000
12:36:44
LONX
15
4533.0000
12:36:44
LONX
40
4533.0000
12:36:44
LONX
24
4533.0000
12:37:24
LONX
50
4533.0000
12:37:24
LONX
50
4533.0000
12:37:24
LONX
56
4533.0000
12:37:24
LONX
81
4533.5000
12:38:54
LONX
75
4533.5000
12:38:54
LONX
24
4533.0000
12:41:22
LONX
36
4533.0000
12:41:26
LONX
101
4533.0000
12:41:59
LONX
50
4534.5000
12:42:40
LONX
50
4534.5000
12:42:40
LONX
169
4535.0000
12:43:00
LONX
1
4535.0000
12:43:00
LONX
165
4536.0000
12:44:23
LONX
170
4536.0000
12:45:50
LONX
158
4535.0000
12:46:27
LONX
169
4533.5000
12:48:40
LONX
158
4532.5000
12:49:15
LONX
70
4531.5000
12:51:24
LONX
190
4531.5000
12:51:24
LONX
161
4532.5000
12:52:35
LONX
191
4531.5000
12:54:13
LONX
12
4531.5000
12:55:26
LONX
49
4531.5000
12:55:26
LONX
50
4531.5000
12:55:26
LONX
50
4531.5000
12:55:26
LONX
135
4533.0000
12:57:08
LONX
75
4533.0000
12:57:08
LONX
170
4536.0000
12:58:38
LONX
50
4536.0000
12:59:57
LONX
50
4536.0000
12:59:57
LONX
50
4536.0000
12:59:57
LONX
19
4536.0000
12:59:57
LONX
56
4537.0000
13:02:09
LONX
52
4537.0000
13:02:09
LONX
13
4537.0000
13:02:13
LONX
49
4537.0000
13:03:25
LONX
169
4538.0000
13:03:54
LONX
190
4537.5000
13:04:01
LONX
169
4537.0000
13:05:11
LONX
84
4537.0000
13:06:20
LONX
175
4537.5000
13:07:05
LONX
169
4536.5000
13:08:38
LONX
17
4534.5000
13:09:24
LONX
137
4534.5000
13:10:11
LONX
171
4534.0000
13:10:31
LONX
63
4536.0000
13:12:07
LONX
50
4536.0000
13:12:07
LONX
50
4536.0000
13:12:07
LONX
113
4537.0000
13:13:36
LONX
75
4537.0000
13:13:36
LONX
73
4535.5000
13:14:30
LONX
81
4535.5000
13:14:30
LONX
127
4534.0000
13:17:59
LONX
68
4534.0000
13:17:59
LONX
209
4534.0000
13:18:00
LONX
33
4533.5000
13:18:57
LONX
27
4533.5000
13:19:03
LONX
35
4533.5000
13:19:03
LONX
36
4533.0000
13:20:40
LONX
21
4534.0000
13:21:16
LONX
164
4534.0000
13:21:24
LONX
118
4533.0000
13:21:26
LONX
169
4532.0000
13:22:32
LONX
200
4533.0000
13:24:09
LONX
159
4531.0000
13:24:52
LONX
168
4532.0000
13:26:22
LONX
200
4533.5000
13:28:31
LONX
168
4533.0000
13:28:59
LONX
50
4533.0000
13:29:51
LONX
37
4533.0000
13:29:51
LONX
165
4533.0000
13:30:00
LONX
70
4527.0000
13:30:12
LONX
184
4528.5000
13:30:44
LONX
156
4527.5000
13:31:43
LONX
65
4529.0000
13:32:40
LONX
100
4529.0000
13:32:40
LONX
88
4527.0000
13:33:46
LONX
75
4527.0000
13:33:46
LONX
156
4527.5000
13:34:39
LONX
143
4526.5000
13:36:28
LONX
75
4526.5000
13:36:28
LONX
190
4526.0000
13:36:33
LONX
135
4526.5000
13:38:01
LONX
51
4526.5000
13:38:01
LONX
176
4529.0000
13:40:02
LONX
59
4529.0000
13:40:02
LONX
106
4529.0000
13:40:02
LONX
159
4530.0000
13:40:28
LONX
59
4526.0000
13:42:00
LONX
93
4526.0000
13:42:00
LONX
154
4524.0000
13:42:22
LONX
86
4521.5000
13:43:29
LONX
28
4521.5000
13:43:29
LONX
17
4521.5000
13:43:29
LONX
152
4521.0000
13:44:03
LONX
195
4525.0000
13:45:47
LONX
155
4523.0000
13:46:15
LONX
132
4520.0000
13:47:14
LONX
20
4520.0000
13:47:14
LONX
160
4519.0000
13:48:24
LONX
35
4519.0000
13:48:24
LONX
17
4519.5000
13:49:39
LONX
166
4519.5000
13:49:39
LONX
152
4517.0000
13:50:22
LONX
160
4514.5000
13:51:27
LONX
61
4513.5000
13:51:53
LONX
104
4513.5000
13:51:53
LONX
147
4514.5000
13:53:21
LONX
54
4514.5000
13:53:21
LONX
205
4516.5000
13:54:36
LONX
83
4516.5000
13:55:16
LONX
75
4516.5000
13:55:16
LONX
152
4515.0000
13:55:26
LONX
118
4513.0000
13:56:22
LONX
35
4513.0000
13:56:22
LONX
50
4515.5000
13:58:20
LONX
35
4515.5000
13:58:52
LONX
200
4516.0000
13:59:19
LONX
185
4518.0000
14:00:10
LONX
162
4519.0000
14:00:15
LONX
245
4518.5000
14:00:15
LONX
151
4518.5000
14:01:45
LONX
33
4518.5000
14:01:45
LONX
124
4515.5000
14:02:44
LONX
34
4515.5000
14:02:44
LONX
200
4519.5000
14:05:01
LONX
150
4519.5000
14:05:01
LONX
155
4518.5000
14:05:17
LONX
30
4517.0000
14:06:11
LONX
40
4517.0000
14:06:14
LONX
189
4518.0000
14:06:57
LONX
88
4519.5000
14:07:49
LONX
97
4519.5000
14:07:50
LONX
200
4520.0000
14:09:02
LONX
75
4519.0000
14:09:44
LONX
76
4519.0000
14:09:44
LONX
115
4518.0000
14:10:04
LONX
40
4518.0000
14:10:04
LONX
165
4520.5000
14:12:40
LONX
20
4520.5000
14:12:55
LONX
150
4520.5000
14:12:55
LONX
91
4519.5000
14:13:07
LONX
78
4519.5000
14:13:07
LONX
6
4519.5000
14:13:07
LONX
85
4518.5000
14:14:33
LONX
150
4518.5000
14:14:33
LONX
16
4517.5000
14:15:41
LONX
150
4517.5000
14:15:41
LONX
123
4517.0000
14:15:43
LONX
37
4517.0000
14:15:43
LONX
158
4517.0000
14:16:55
LONX
59
4515.5000
14:17:17
LONX
12
4515.5000
14:17:17
LONX
151
4514.5000
14:17:53
LONX
190
4515.5000
14:19:40
LONX
10
4515.5000
14:19:40
LONX
150
4515.5000
14:19:40
LONX
154
4514.0000
14:20:04
LONX
154
4512.5000
14:20:40
LONX
164
4511.0000
14:21:29
LONX
170
4511.0000
14:23:06
LONX
17
4511.0000
14:23:06
LONX
152
4510.0000
14:23:34
LONX
9
4512.0000
14:24:37
LONX
142
4512.0000
14:24:37
LONX
15
4512.0000
14:24:37
LONX
185
4512.0000
14:24:37
LONX
66
4512.0000
14:26:07
LONX
150
4512.0000
14:26:07
LONX
106
4512.5000
14:27:02
LONX
50
4512.5000
14:27:02
LONX
40
4512.5000
14:27:02
LONX
3
4511.0000
14:27:31
LONX
168
4511.0000
14:27:34
LONX
37
4511.5000
14:28:30
LONX
150
4511.5000
14:28:30
LONX
55
4510.5000
14:28:37
LONX
22
4510.5000
14:28:37
LONX
79
4510.5000
14:28:37
LONX
200
4512.0000
14:29:49
LONX
115
4510.0000
14:30:02
LONX
54
4510.5000
14:30:02
LONX
171
4510.5000
14:30:02
LONX
106
4511.0000
14:30:02
LONX
69
4511.0000
14:30:02
LONX
35
4509.0000
14:30:12
LONX
125
4509.0000
14:30:15
LONX
152
4508.5000
14:30:35
LONX
165
4509.0000
14:30:35
LONX
255
4509.5000
14:31:11
LONX
191
4509.0000
14:31:21
LONX
140
4510.0000
14:31:50
LONX
35
4510.0000
14:32:05
LONX
200
4509.0000
14:32:09
LONX
215
4509.5000
14:32:09
LONX
18
4508.5000
14:32:11
LONX
2
4508.5000
14:32:11
LONX
152
4508.0000
14:32:26
LONX
35
4509.5000
14:33:07
LONX
139
4509.5000
14:33:19
LONX
56
4509.5000
14:33:28
LONX
61
4509.5000
14:33:31
LONX
61
4509.5000
14:33:31
LONX
174
4511.0000
14:33:51
LONX
121
4510.5000
14:33:55
LONX
58
4510.5000
14:33:55
LONX
160
4511.0000
14:34:06
LONX
66
4512.0000
14:35:08
LONX
133
4512.0000
14:35:08
LONX
240
4511.5000
14:35:17
LONX
160
4510.5000
14:35:24
LONX
52
4510.0000
14:35:41
LONX
50
4510.0000
14:35:41
LONX
58
4510.0000
14:35:41
LONX
41
4510.5000
14:35:57
LONX
27
4509.5000
14:36:18
LONX
34
4509.5000
14:36:18
LONX
96
4509.5000
14:36:18
LONX
10
4508.5000
14:36:41
LONX
109
4508.5000
14:36:41
LONX
38
4508.5000
14:36:41
LONX
6
4512.5000
14:38:10
LONX
60
4512.5000
14:38:14
LONX
200
4512.5000
14:38:14
LONX
180
4512.5000
14:38:14
LONX
160
4511.5000
14:38:21
LONX
30
4511.5000
14:38:21
LONX
110
4510.5000
14:39:31
LONX
14
4510.5000
14:39:31
LONX
116
4510.5000
14:39:31
LONX
17
4511.0000
14:39:31
LONX
150
4511.0000
14:39:31
LONX
16
4512.0000
14:40:20
LONX
150
4512.0000
14:40:20
LONX
66
4511.0000
14:40:24
LONX
113
4511.0000
14:40:24
LONX
153
4511.0000
14:40:34
LONX
156
4509.5000
14:41:09
LONX
250
4511.0000
14:42:02
LONX
200
4514.5000
14:43:26
LONX
193
4515.0000
14:44:34
LONX
200
4515.0000
14:44:37
LONX
185
4514.0000
14:44:59
LONX
118
4514.0000
14:44:59
LONX
166
4513.5000
14:45:19
LONX
4
4513.5000
14:45:19
LONX
29
4512.5000
14:45:22
LONX
400
4512.5000
14:46:49
LONX
156
4511.5000
14:47:02
LONX
153
4510.5000
14:47:32
LONX
1
4510.0000
14:47:57
LONX
153
4510.0000
14:47:57
LONX
14
4509.0000
14:48:24
LONX
134
4509.0000
14:48:24
LONX
6
4509.0000
14:48:24
LONX
161
4510.0000
14:49:06
LONX
25
4509.0000
14:49:19
LONX
170
4509.0000
14:49:29
LONX
165
4508.5000
14:50:07
LONX
179
4508.0000
14:50:11
LONX
168
4508.5000
14:51:19
LONX
200
4507.5000
14:51:43
LONX
118
4509.5000
14:52:27
LONX
80
4509.5000
14:52:27
LONX
185
4509.0000
14:52:33
LONX
200
4509.5000
14:54:01
LONX
94
4508.5000
14:54:11
LONX
66
4508.5000
14:54:11
LONX
155
4508.0000
14:54:34
LONX
156
4509.5000
14:55:17
LONX
43
4508.5000
14:55:22
LONX
117
4508.5000
14:55:22
LONX
168
4509.5000
14:56:51
LONX
185
4509.0000
14:57:00
LONX
156
4508.0000
14:57:24
LONX
181
4510.0000
14:58:20
LONX
64
4511.0000
14:59:13
LONX
200
4511.0000
14:59:13
LONX
210
4512.0000
15:00:00
LONX
205
4512.5000
15:00:00
LONX
132
4512.0000
15:00:21
LONX
185
4511.5000
15:00:29
LONX
38
4512.0000
15:00:29
LONX
130
4510.5000
15:00:34
LONX
162
4509.0000
15:01:13
LONX
25
4508.0000
15:01:52
LONX
130
4508.0000
15:01:52
LONX
160
4507.5000
15:02:03
LONX
46
4510.0000
15:03:48
LONX
210
4510.0000
15:03:48
LONX
255
4510.0000
15:03:48
LONX
265
4509.5000
15:03:54
LONX
169
4508.5000
15:05:09
LONX
187
4508.0000
15:05:17
LONX
9
4507.0000
15:05:29
LONX
141
4507.0000
15:05:29
LONX
6
4507.0000
15:05:29
LONX
6
4508.5000
15:06:34
LONX
200
4508.5000
15:06:34
LONX
186
4507.0000
15:06:47
LONX
4
4507.0000
15:06:47
LONX
216
4506.0000
15:07:29
LONX
150
4506.5000
15:08:21
LONX
200
4509.0000
15:09:58
LONX
85
4508.5000
15:10:00
LONX
100
4508.5000
15:10:00
LONX
200
4509.0000
15:10:39
LONX
169
4509.0000
15:11:23
LONX
250
4509.0000
15:11:23
LONX
65
4509.5000
15:11:23
LONX
150
4509.5000
15:11:23
LONX
167
4506.5000
15:12:16
LONX
100
4505.5000
15:12:30
LONX
175
4508.5000
15:13:34
LONX
75
4509.0000
15:14:29
LONX
95
4509.0000
15:14:29
LONX
205
4508.0000
15:14:42
LONX
20
4507.5000
15:14:58
LONX
26
4507.5000
15:15:01
LONX
6
4507.5000
15:15:02
LONX
57
4507.5000
15:15:02
LONX
156
4507.0000
15:15:08
LONX
200
4507.5000
15:16:58
LONX
190
4506.5000
15:17:14
LONX
181
4506.0000
15:17:15
LONX
170
4504.0000
15:18:09
LONX
24
4504.0000
15:18:44
LONX
150
4504.0000
15:18:44
LONX
164
4505.5000
15:20:00
LONX
41
4505.5000
15:20:00
LONX
41
4505.5000
15:20:04
LONX
150
4505.5000
15:20:04
LONX
183
4505.0000
15:20:08
LONX
100
4503.5000
15:20:58
LONX
19
4503.5000
15:20:58
LONX
40
4503.0000
15:22:05
LONX
180
4504.0000
15:22:05
LONX
65
4503.0000
15:22:06
LONX
100
4503.0000
15:22:06
LONX
150
4506.5000
15:23:22
LONX
150
4507.5000
15:23:57
LONX
85
4507.5000
15:24:02
LONX
169
4509.0000
15:24:14
LONX
155
4508.5000
15:24:15
LONX
3
4507.5000
15:25:28
LONX
135
4507.5000
15:25:28
LONX
22
4507.5000
15:25:28
LONX
21
4507.0000
15:26:15
LONX
150
4507.0000
15:26:15
LONX
159
4507.0000
15:26:28
LONX
171
4507.5000
15:27:22
LONX
100
4507.0000
15:27:32
LONX
21
4509.0000
15:28:11
LONX
150
4509.0000
15:28:11
LONX
89
4508.0000
15:28:41
LONX
200
4509.5000
15:30:10
LONX
174
4509.5000
15:30:17
LONX
150
4509.5000
15:30:17
LONX
113
4509.5000
15:30:35
LONX
51
4509.5000
15:30:35
LONX
24
4510.0000
15:31:16
LONX
91
4510.0000
15:31:24
LONX
200
4510.0000
15:31:24
LONX
190
4509.5000
15:31:55
LONX
161
4508.5000
15:32:06
LONX
112
4507.5000
15:33:18
LONX
51
4507.5000
15:33:18
LONX
170
4507.0000
15:33:55
LONX
53
4506.5000
15:34:00
LONX
132
4506.5000
15:34:00
LONX
31
4505.5000
15:34:58
LONX
100
4505.5000
15:35:20
LONX
71
4505.5000
15:35:20
LONX
171
4506.0000
15:36:10
LONX
35
4505.5000
15:36:12
LONX
153
4505.5000
15:36:12
LONX
165
4505.0000
15:36:26
LONX
200
4505.0000
15:37:09
LONX
162
4504.0000
15:37:15
LONX
68
4503.0000
15:37:57
LONX
89
4503.0000
15:37:57
LONX
161
4502.0000
15:38:15
LONX
44
4503.5000
15:40:30
LONX
190
4504.5000
15:41:19
LONX
406
4504.5000
15:41:19
LONX
14
4504.5000
15:41:19
LONX
138
4505.5000
15:41:45
LONX
150
4505.5000
15:41:45
LONX
41
4504.5000
15:42:29
LONX
129
4504.5000
15:42:29
LONX
194
4505.5000
15:42:54
LONX
41
4506.0000
15:43:34
LONX
179
4506.0000
15:43:39
LONX
58
4506.0000
15:44:10
LONX
165
4505.5000
15:44:17
LONX
310
4506.0000
15:45:23
LONX
57
4506.5000
15:46:24
LONX
108
4506.5000
15:46:24
LONX
172
4506.0000
15:47:13
LONX
57
4506.5000
15:47:19
LONX
201
4506.5000
15:47:19
LONX
54
4506.5000
15:47:19
LONX
20
4506.5000
15:47:19
LONX
174
4507.0000
15:48:03
LONX
40
4507.0000
15:48:03
LONX
32
4507.0000
15:48:03
LONX
160
4506.5000
15:48:20
LONX
32
4506.5000
15:49:14
LONX
140
4506.5000
15:49:14
LONX
10
4506.5000
15:49:14
LONX
170
4506.5000
15:49:14
LONX
149
4505.5000
15:49:43
LONX
11
4505.5000
15:49:43
LONX
200
4506.5000
15:50:40
LONX
103
4507.5000
15:51:24
LONX
124
4508.0000
15:51:54
LONX
200
4508.0000
15:51:54
LONX
270
4507.5000
15:52:00
LONX
180
4507.5000
15:53:05
LONX
162
4506.5000
15:53:15
LONX
48
4507.0000
15:54:16
LONX
44
4507.5000
15:54:27
LONX
76
4507.5000
15:54:27
LONX
81
4508.0000
15:55:03
LONX
150
4508.0000
15:55:03
LONX
185
4507.5000
15:55:17
LONX
127
4507.5000
15:56:21
LONX
150
4507.5000
15:56:21
LONX
84
4507.0000
15:56:33
LONX
76
4507.0000
15:56:33
LONX
176
4506.0000
15:57:05
LONX
4
4506.0000
15:57:30
LONX
62
4505.0000
15:57:37
LONX
100
4505.0000
15:57:37
LONX
180
4504.0000
15:57:48
LONX
108
4504.0000
15:59:03
LONX
85
4504.0000
15:59:03
LONX
150
4504.5000
15:59:03
LONX
168
4504.0000
15:59:28
LONX
184
4503.5000
15:59:33
LONX
205
4503.5000
16:00:31
LONX
30
4503.5000
16:00:31
LONX
13
4502.0000
16:00:58
LONX
145
4502.0000
16:01:00
LONX
7
4502.0000
16:01:00
LONX
107
4502.0000
16:01:15
LONX
46
4502.0000
16:01:15
LONX
175
4501.5000
16:01:21
LONX
135
4502.5000
16:02:06
LONX
150
4502.5000
16:02:06
LONX
123
4502.5000
16:02:46
LONX
49
4502.5000
16:02:46
LONX
79
4502.0000
16:02:52
LONX
32
4502.0000
16:02:52
LONX
94
4502.0000
16:02:52
LONX
30
4501.5000
16:03:11
LONX
165
4500.5000
16:03:20
LONX
173
4501.0000
16:03:53
LONX
182
4501.0000
16:04:15
LONX
173
4501.0000
16:05:10
LONX
173
4500.5000
16:05:15
LONX
120
4500.5000
16:05:25
LONX
53
4500.5000
16:05:25
LONX
98
4500.0000
16:07:45
LONX
125
4500.0000
16:07:45
LONX
75
4500.0000
16:07:45
LONX
190
4500.0000
16:07:45
LONX
190
4500.0000
16:07:45
LONX
42
4499.5000
16:08:47
LONX
150
4499.5000
16:08:47
LONX
81
4499.5000
16:08:47
LONX
26
4500.5000
16:09:04
LONX
245
4500.5000
16:09:32
LONX
176
4500.5000
16:09:33
LONX
173
4501.0000
16:09:37
LONX
325
4500.5000
16:09:42
LONX
100
4500.0000
16:09:43
LONX
6
4500.0000
16:09:43
LONX
315
4501.0000
16:10:05
LONX
159
4501.0000
16:10:26
LONX
288
4501.5000
16:11:05
LONX
14
4501.5000
16:11:27
LONX
150
4501.5000
16:11:27
LONX
163
4500.0000
16:11:50
LONX
193
4499.5000
16:12:16
LONX
193
4499.5000
16:12:16
LONX
176
4498.5000
16:13:06
LONX
205
4497.5000
16:13:37
LONX
22
4498.0000
16:14:04
LONX
140
4498.0000
16:14:04
LONX
171
4498.0000
16:14:27
LONX
170
4498.0000
16:14:47
LONX
161
4498.0000
16:15:09
LONX
15
4497.5000
16:15:13
LONX
150
4497.5000
16:15:13
LONX
517
4497.5000
16:16:04
LONX
165
4497.5000
16:16:38
LONX
74
4497.5000
16:16:43
LONX
95
4497.5000
16:16:43
LONX
55
4497.5000
16:16:43
LONX
114
4497.5000
16:16:43
LONX
117
4497.5000
16:17:37
LONX
55
4497.5000
16:17:37
LONX
188
4497.5000
16:17:46
LONX
184
4497.5000
16:18:27
LONX
124
4496.5000
16:18:42
LONX
36
4496.5000
16:18:42
LONX
168
4496.5000
16:18:57
LONX
113
4496.0000
16:19:11
LONX
213
4495.5000
16:19:28
LONX
314
4495.5000
16:20:04
LONX
200
4495.0000
16:20:35
LONX
164
4494.0000
16:20:47
LONX
164
4494.0000
16:20:47
LONX
295
4494.0000
16:21:43
LONX
27
4494.0000
16:22:05
LONX
160
4494.0000
16:22:05
LONX
191
4493.5000
16:22:28
LONX
120
4492.5000
16:22:47
LONX
41
4492.5000
16:22:47
LONX
190
4493.0000
16:23:08
LONX
162
4493.0000
16:23:08
LONX
1
4493.0000
16:23:08
LONX
27
4493.0000
16:23:08
LONX
57
4494.5000
16:24:00
LONX
32
4494.5000
16:24:00
LONX
186
4494.5000
16:24:00
LONX
168
4494.0000
16:24:16
LONX
109
4494.0000
16:24:34
LONX
67
4494.0000
16:24:34
LONX
178
4492.0000
16:24:57
LONX
181
4491.5000
16:25:09
LONX
164
4491.5000
16:25:09
LONX
89
4491.5000
16:25:48
LONX
195
4491.5000
16:25:55
LONX
195
4491.0000
16:26:16
LONX
89
4491.0000
16:26:49
LONX
86
4491.0000
16:26:49
LONX
74
4491.0000
16:26:51
LONX
86
4491.0000
16:26:51
LONX
105
4491.5000
16:27:08
LONX
70
4491.5000
16:27:08
LONX
168
4491.0000
16:27:25
LONX
24
4490.0000
16:27:42
LONX
145
4490.0000
16:27:45
LONX
44
4489.0000
16:28:03
LONX
200
4489.0000
16:28:03
LONX
130
4489.5000
16:28:26
LONX
138
4489.5000
16:28:41
LONX
48
4489.5000
16:28:41
LONX
147
4490.5000
16:28:50
LONX
33
4490.5000
16:28:57
LONX
91
4490.5000
16:28:59
LONX
210
4491.5000
16:29:11
LONX
48
4491.5000
16:29:11
LONX
7
4492.0000
16:29:18
LONX
96
4492.0000
16:29:18
LONX
163
4491.5000
16:29:18
LONX

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