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

UnileverAnnouncement

04/09/2017 17:40

RNS Number : 7877P
Unilever PLC
04 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:
04-Sep-17

Number of ordinary shares purchased: 
107,937

Highest price paid per share:
GBp 4,519.5000

Lowest price paid per share:
GBp 4,485.0000

Volume weighted average price paid per share: 
GBp 4,507.9098

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 47,630,433 of its ordinary shares in treasury and has 1,262,525,928 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4507.9098
107,937

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
165
4486.5000
08:00:34
LONX
156
4485.0000
08:00:34
LONX
190
4485.0000
08:00:34
LONX
7
4496.5000
08:02:07
LONX
192
4494.0000
08:02:07
LONX
225
4494.5000
08:02:07
LONX
207
4490.5000
08:03:00
LONX
215
4489.0000
08:04:58
LONX
230
4488.5000
08:05:07
LONX
220
4488.5000
08:06:34
LONX
4
4489.5000
08:06:46
LONX
196
4489.5000
08:06:48
LONX
94
4490.0000
08:07:19
LONX
78
4490.0000
08:07:19
LONX
150
4489.5000
08:08:04
LONX
175
4489.0000
08:08:04
LONX
160
4492.0000
08:08:43
LONX
150
4491.5000
08:08:55
LONX
158
4491.0000
08:08:55
LONX
190
4493.5000
08:10:01
LONX
165
4493.0000
08:10:01
LONX
125
4490.5000
08:11:17
LONX
25
4490.5000
08:11:17
LONX
17
4490.5000
08:11:17
LONX
56
4490.5000
08:11:17
LONX
181
4489.5000
08:11:21
LONX
144
4488.5000
08:11:55
LONX
63
4489.0000
08:12:57
LONX
78
4489.0000
08:12:57
LONX
50
4492.0000
08:14:40
LONX
200
4491.5000
08:14:45
LONX
72
4492.0000
08:14:45
LONX
193
4492.0000
08:14:45
LONX
165
4491.0000
08:14:46
LONX
150
4492.0000
08:15:57
LONX
160
4491.5000
08:16:01
LONX
190
4493.0000
08:16:41
LONX
173
4499.5000
08:17:58
LONX
13
4499.5000
08:17:58
LONX
153
4499.0000
08:17:58
LONX
30
4499.0000
08:17:58
LONX
200
4500.0000
08:19:16
LONX
75
4499.0000
08:19:16
LONX
140
4501.0000
08:19:52
LONX
2
4506.0000
08:21:56
LONX
200
4507.5000
08:22:04
LONX
107
4507.0000
08:22:04
LONX
28
4507.0000
08:22:04
LONX
145
4506.5000
08:22:10
LONX
34
4506.5000
08:22:10
LONX
168
4506.0000
08:22:10
LONX
163
4504.5000
08:23:27
LONX
197
4505.0000
08:23:41
LONX
177
4507.0000
08:25:33
LONX
103
4506.5000
08:25:33
LONX
77
4506.5000
08:25:34
LONX
180
4507.5000
08:26:08
LONX
140
4506.5000
08:26:35
LONX
135
4504.5000
08:27:13
LONX
195
4506.0000
08:28:06
LONX
186
4506.5000
08:29:04
LONX
116
4507.5000
08:30:15
LONX
160
4512.5000
08:31:00
LONX
181
4512.0000
08:31:00
LONX
2
4512.0000
08:31:00
LONX
42
4512.0000
08:31:00
LONX
141
4511.5000
08:31:23
LONX
142
4512.0000
08:32:11
LONX
156
4511.5000
08:32:46
LONX
83
4510.0000
08:33:37
LONX
175
4512.0000
08:36:41
LONX
30
4512.0000
08:36:41
LONX
83
4512.0000
08:36:41
LONX
61
4512.0000
08:36:46
LONX
245
4511.5000
08:37:06
LONX
239
4511.0000
08:37:15
LONX
158
4512.0000
08:38:06
LONX
177
4512.0000
08:39:10
LONX
103
4511.5000
08:39:11
LONX
65
4511.5000
08:39:11
LONX
145
4510.5000
08:39:58
LONX
78
4513.0000
08:41:20
LONX
100
4512.0000
08:41:29
LONX
70
4512.0000
08:41:37
LONX
145
4510.0000
08:42:18
LONX
97
4512.5000
08:43:20
LONX
150
4512.5000
08:43:51
LONX
188
4511.5000
08:44:48
LONX
196
4510.5000
08:45:44
LONX
40
4510.5000
08:46:10
LONX
100
4510.5000
08:46:10
LONX
137
4509.5000
08:47:18
LONX
4
4509.5000
08:47:34
LONX
135
4509.5000
08:47:41
LONX
140
4510.0000
08:48:19
LONX
30
4511.0000
08:49:37
LONX
137
4511.0000
08:49:37
LONX
154
4508.5000
08:50:01
LONX
126
4507.0000
08:51:28
LONX
40
4507.0000
08:51:28
LONX
175
4507.5000
08:51:59
LONX
145
4511.0000
08:52:57
LONX
155
4515.0000
08:54:38
LONX
190
4515.0000
08:54:38
LONX
49
4514.5000
08:54:38
LONX
151
4514.5000
08:56:15
LONX
64
4517.0000
08:57:18
LONX
205
4516.5000
08:57:33
LONX
97
4516.0000
08:57:45
LONX
164
4516.5000
08:58:29
LONX
165
4517.0000
08:59:58
LONX
161
4517.0000
09:00:29
LONX
140
4516.5000
09:00:29
LONX
145
4517.0000
09:01:36
LONX
162
4516.5000
09:02:19
LONX
148
4516.5000
09:03:08
LONX
175
4515.5000
09:03:32
LONX
61
4513.5000
09:04:02
LONX
83
4513.5000
09:04:02
LONX
150
4512.5000
09:05:25
LONX
4
4512.5000
09:05:25
LONX
154
4511.5000
09:05:39
LONX
4
4514.0000
09:06:37
LONX
150
4514.0000
09:06:37
LONX
63
4513.5000
09:07:00
LONX
100
4512.5000
09:07:25
LONX
36
4512.5000
09:07:25
LONX
16
4512.5000
09:07:30
LONX
38
4512.5000
09:07:31
LONX
174
4514.0000
09:08:18
LONX
170
4512.0000
09:08:44
LONX
150
4510.5000
09:09:31
LONX
143
4510.5000
09:09:59
LONX
98
4512.5000
09:11:15
LONX
48
4512.5000
09:11:15
LONX
15
4512.5000
09:12:10
LONX
141
4512.5000
09:12:10
LONX
159
4512.0000
09:12:28
LONX
22
4512.0000
09:13:35
LONX
9
4512.0000
09:13:47
LONX
117
4512.0000
09:13:47
LONX
150
4512.5000
09:14:24
LONX
8
4512.5000
09:14:24
LONX
12
4512.5000
09:14:24
LONX
5
4511.0000
09:14:55
LONX
140
4511.0000
09:15:01
LONX
161
4510.5000
09:15:38
LONX
145
4510.0000
09:16:28
LONX
150
4509.5000
09:17:45
LONX
8
4509.5000
09:17:45
LONX
45
4508.5000
09:18:05
LONX
110
4508.5000
09:18:05
LONX
196
4510.0000
09:19:48
LONX
210
4509.0000
09:19:59
LONX
225
4508.5000
09:21:02
LONX
151
4508.0000
09:21:54
LONX
175
4508.0000
09:23:58
LONX
50
4508.5000
09:24:19
LONX
220
4510.0000
09:25:36
LONX
102
4510.0000
09:25:49
LONX
200
4510.0000
09:26:01
LONX
171
4511.0000
09:26:36
LONX
161
4511.0000
09:27:35
LONX
148
4511.0000
09:28:22
LONX
153
4510.0000
09:29:03
LONX
150
4509.0000
09:29:59
LONX
173
4512.5000
09:30:43
LONX
162
4511.5000
09:31:09
LONX
99
4512.5000
09:32:17
LONX
63
4512.5000
09:32:17
LONX
150
4513.0000
09:33:05
LONX
12
4513.0000
09:33:05
LONX
193
4512.5000
09:33:49
LONX
74
4514.0000
09:35:59
LONX
101
4514.0000
09:35:59
LONX
15
4513.5000
09:35:59
LONX
200
4513.5000
09:35:59
LONX
150
4515.0000
09:37:18
LONX
114
4515.0000
09:37:18
LONX
150
4515.5000
09:38:13
LONX
21
4515.5000
09:38:13
LONX
151
4516.0000
09:39:02
LONX
179
4517.0000
09:40:00
LONX
160
4516.5000
09:40:40
LONX
163
4517.0000
09:41:51
LONX
162
4516.5000
09:42:40
LONX
195
4517.0000
09:44:01
LONX
200
4517.5000
09:45:20
LONX
222
4517.0000
09:46:07
LONX
23
4517.0000
09:46:07
LONX
163
4516.0000
09:47:18
LONX
165
4516.0000
09:48:45
LONX
165
4516.5000
09:50:02
LONX
244
4516.0000
09:50:25
LONX
200
4517.0000
09:52:03
LONX
71
4517.0000
09:52:03
LONX
166
4518.5000
09:54:21
LONX
152
4518.5000
09:56:29
LONX
200
4518.5000
09:56:29
LONX
31
4519.5000
09:56:36
LONX
135
4519.5000
09:56:36
LONX
160
4518.0000
09:57:51
LONX
50
4518.5000
09:58:10
LONX
101
4518.5000
09:58:10
LONX
167
4516.5000
09:58:54
LONX
29
4515.5000
10:00:14
LONX
68
4515.5000
10:00:14
LONX
188
4514.5000
10:00:53
LONX
150
4514.5000
10:01:48
LONX
2
4514.5000
10:01:48
LONX
166
4514.0000
10:02:50
LONX
162
4514.0000
10:03:41
LONX
157
4512.5000
10:04:12
LONX
136
4511.5000
10:05:50
LONX
75
4511.5000
10:05:50
LONX
162
4511.0000
10:06:48
LONX
158
4510.5000
10:07:27
LONX
200
4510.5000
10:09:18
LONX
159
4509.0000
10:09:28
LONX
118
4508.5000
10:11:15
LONX
75
4508.5000
10:11:15
LONX
167
4509.5000
10:13:00
LONX
53
4508.5000
10:13:28
LONX
167
4509.5000
10:13:56
LONX
157
4508.5000
10:14:35
LONX
109
4507.5000
10:15:20
LONX
75
4508.5000
10:16:43
LONX
169
4508.5000
10:16:43
LONX
153
4508.0000
10:17:41
LONX
158
4508.5000
10:18:39
LONX
158
4508.5000
10:19:43
LONX
220
4508.5000
10:21:15
LONX
7
4509.0000
10:21:44
LONX
158
4509.0000
10:21:44
LONX
190
4508.5000
10:22:26
LONX
75
4508.5000
10:24:16
LONX
141
4508.5000
10:24:16
LONX
236
4509.5000
10:25:31
LONX
95
4511.0000
10:27:23
LONX
200
4511.0000
10:27:23
LONX
200
4511.5000
10:29:07
LONX
180
4511.0000
10:29:12
LONX
46
4512.0000
10:30:50
LONX
164
4512.0000
10:30:55
LONX
144
4512.0000
10:32:40
LONX
68
4512.0000
10:32:40
LONX
205
4511.0000
10:32:48
LONX
132
4511.0000
10:35:06
LONX
155
4510.5000
10:35:07
LONX
100
4511.5000
10:36:59
LONX
120
4511.5000
10:36:59
LONX
130
4512.0000
10:38:28
LONX
22
4513.0000
10:39:48
LONX
200
4513.0000
10:39:48
LONX
201
4512.5000
10:40:09
LONX
167
4511.5000
10:41:41
LONX
85
4512.5000
10:42:42
LONX
157
4512.0000
10:43:18
LONX
100
4512.5000
10:44:20
LONX
57
4512.5000
10:44:20
LONX
170
4513.5000
10:45:27
LONX
66
4514.0000
10:46:32
LONX
100
4514.0000
10:46:32
LONX
44
4514.0000
10:46:57
LONX
107
4514.0000
10:46:57
LONX
166
4512.0000
10:48:40
LONX
200
4511.0000
10:49:53
LONX
162
4511.0000
10:50:48
LONX
192
4510.5000
10:51:48
LONX
143
4510.5000
10:53:09
LONX
10
4510.5000
10:53:09
LONX
100
4511.0000
10:55:18
LONX
154
4511.0000
10:55:18
LONX
166
4510.5000
10:56:39
LONX
225
4511.5000
10:58:15
LONX
200
4511.5000
10:58:36
LONX
26
4510.5000
10:59:56
LONX
200
4510.5000
10:59:56
LONX
100
4512.0000
11:01:29
LONX
174
4512.0000
11:01:29
LONX
165
4513.0000
11:02:37
LONX
166
4513.0000
11:03:36
LONX
81
4512.0000
11:04:40
LONX
75
4512.0000
11:04:40
LONX
5
4510.5000
11:05:20
LONX
200
4512.0000
11:06:12
LONX
80
4513.0000
11:06:53
LONX
78
4513.0000
11:06:53
LONX
166
4513.5000
11:08:23
LONX
163
4512.5000
11:09:12
LONX
171
4512.5000
11:10:31
LONX
169
4511.0000
11:11:36
LONX
200
4511.5000
11:13:31
LONX
33
4511.5000
11:13:31
LONX
200
4511.0000
11:15:10
LONX
100
4512.0000
11:16:57
LONX
154
4511.0000
11:17:28
LONX
108
4510.5000
11:17:36
LONX
215
4512.0000
11:18:59
LONX
235
4512.0000
11:20:55
LONX
176
4511.5000
11:22:25
LONX
75
4511.5000
11:22:25
LONX
200
4511.0000
11:24:06
LONX
153
4511.0000
11:25:09
LONX
100
4511.0000
11:27:25
LONX
95
4511.0000
11:27:25
LONX
75
4511.0000
11:27:25
LONX
200
4511.0000
11:27:25
LONX
100
4511.0000
11:30:11
LONX
53
4511.0000
11:30:11
LONX
75
4511.5000
11:31:07
LONX
122
4511.5000
11:31:07
LONX
39
4511.0000
11:31:39
LONX
112
4511.0000
11:31:39
LONX
75
4511.0000
11:33:37
LONX
100
4511.0000
11:33:37
LONX
33
4511.0000
11:33:37
LONX
199
4511.0000
11:35:37
LONX
3
4510.5000
11:36:17
LONX
112
4510.5000
11:36:17
LONX
102
4510.5000
11:36:17
LONX
200
4510.5000
11:37:56
LONX
31
4510.5000
11:37:56
LONX
172
4510.0000
11:38:50
LONX
75
4512.0000
11:41:03
LONX
200
4512.0000
11:41:03
LONX
111
4509.0000
11:41:47
LONX
194
4508.5000
11:44:14
LONX
154
4508.0000
11:44:30
LONX
23
4508.5000
11:45:59
LONX
68
4508.5000
11:45:59
LONX
75
4508.5000
11:45:59
LONX
166
4507.5000
11:47:04
LONX
102
4509.5000
11:49:08
LONX
95
4509.5000
11:49:08
LONX
69
4508.5000
11:51:12
LONX
84
4508.5000
11:51:12
LONX
100
4508.5000
11:51:15
LONX
78
4508.5000
11:51:15
LONX
60
4509.0000
11:52:58
LONX
100
4509.0000
11:52:58
LONX
6
4509.0000
11:52:58
LONX
160
4509.0000
11:53:59
LONX
26
4509.5000
11:55:19
LONX
171
4509.5000
11:55:19
LONX
77
4510.0000
11:56:25
LONX
21
4510.0000
11:56:25
LONX
8
4510.0000
11:57:16
LONX
94
4510.0000
11:57:16
LONX
67
4510.0000
11:57:49
LONX
64
4510.0000
11:57:49
LONX
20
4510.0000
11:57:49
LONX
166
4509.5000
11:59:23
LONX
43
4510.5000
12:02:25
LONX
201
4509.5000
12:02:25
LONX
19
4509.5000
12:02:25
LONX
200
4510.5000
12:02:33
LONX
1
4510.5000
12:02:33
LONX
75
4512.0000
12:03:37
LONX
180
4512.0000
12:03:37
LONX
85
4512.0000
12:04:33
LONX
87
4512.0000
12:04:33
LONX
59
4511.5000
12:05:30
LONX
100
4511.5000
12:05:30
LONX
9
4511.5000
12:05:30
LONX
102
4511.5000
12:07:11
LONX
75
4511.5000
12:07:19
LONX
154
4510.0000
12:07:43
LONX
146
4509.5000
12:08:51
LONX
9
4509.5000
12:08:51
LONX
171
4509.0000
12:10:00
LONX
66
4507.5000
12:11:39
LONX
100
4507.5000
12:11:39
LONX
154
4507.0000
12:12:49
LONX
66
4506.5000
12:13:23
LONX
100
4506.5000
12:13:23
LONX
152
4506.0000
12:13:45
LONX
151
4506.0000
12:14:52
LONX
75
4506.0000
12:16:11
LONX
101
4506.0000
12:16:11
LONX
190
4506.5000
12:18:17
LONX
100
4506.5000
12:18:38
LONX
87
4506.0000
12:20:01
LONX
69
4506.0000
12:20:01
LONX
177
4505.0000
12:20:38
LONX
164
4504.5000
12:21:33
LONX
166
4504.5000
12:22:58
LONX
119
4505.5000
12:24:07
LONX
72
4505.5000
12:24:07
LONX
200
4505.5000
12:25:49
LONX
154
4504.5000
12:26:37
LONX
197
4506.5000
12:28:06
LONX
157
4506.0000
12:28:57
LONX
67
4506.5000
12:30:42
LONX
44
4506.5000
12:31:23
LONX
122
4506.5000
12:31:23
LONX
89
4506.5000
12:32:23
LONX
86
4506.5000
12:32:23
LONX
75
4507.0000
12:34:20
LONX
190
4507.0000
12:34:20
LONX
155
4507.0000
12:35:31
LONX
72
4507.0000
12:36:45
LONX
79
4507.0000
12:36:45
LONX
158
4506.0000
12:38:06
LONX
154
4506.0000
12:39:43
LONX
18
4506.0000
12:39:43
LONX
81
4508.0000
12:41:52
LONX
200
4508.0000
12:41:52
LONX
159
4507.0000
12:43:07
LONX
154
4507.5000
12:44:30
LONX
153
4506.5000
12:45:32
LONX
163
4507.0000
12:46:13
LONX
206
4508.5000
12:48:16
LONX
30
4508.5000
12:49:31
LONX
130
4508.5000
12:49:31
LONX
79
4509.0000
12:50:36
LONX
69
4509.0000
12:51:11
LONX
11
4509.0000
12:51:11
LONX
88
4509.0000
12:51:40
LONX
75
4509.0000
12:51:40
LONX
83
4508.0000
12:52:46
LONX
75
4508.0000
12:52:46
LONX
22
4508.0000
12:54:51
LONX
90
4508.5000
12:54:57
LONX
5
4508.5000
12:56:00
LONX
62
4509.0000
12:56:00
LONX
104
4509.0000
12:56:00
LONX
200
4508.5000
12:56:00
LONX
188
4508.5000
12:57:48
LONX
183
4508.0000
12:59:17
LONX
152
4509.0000
12:59:52
LONX
202
4509.0000
13:01:46
LONX
153
4508.0000
13:03:39
LONX
174
4508.0000
13:03:39
LONX
195
4508.5000
13:06:09
LONX
126
4509.0000
13:06:52
LONX
40
4509.0000
13:06:52
LONX
76
4508.0000
13:08:01
LONX
102
4508.0000
13:08:01
LONX
166
4508.0000
13:09:30
LONX
75
4507.5000
13:10:48
LONX
200
4508.0000
13:11:35
LONX
157
4508.0000
13:12:15
LONX
200
4508.5000
13:14:17
LONX
153
4507.0000
13:14:50
LONX
158
4507.0000
13:15:55
LONX
159
4507.5000
13:17:06
LONX
161
4507.0000
13:18:10
LONX
50
4506.0000
13:19:58
LONX
90
4506.5000
13:20:08
LONX
166
4506.5000
13:20:31
LONX
75
4505.0000
13:21:20
LONX
83
4505.0000
13:21:20
LONX
170
4503.5000
13:23:23
LONX
75
4503.0000
13:24:00
LONX
57
4503.0000
13:24:00
LONX
34
4503.0000
13:24:00
LONX
39
4502.5000
13:24:08
LONX
114
4502.5000
13:24:08
LONX
165
4501.5000
13:25:39
LONX
18
4501.5000
13:25:49
LONX
75
4501.5000
13:28:19
LONX
141
4501.5000
13:28:19
LONX
200
4501.5000
13:28:19
LONX
200
4502.0000
13:29:28
LONX
200
4504.5000
13:30:10
LONX
165
4504.5000
13:30:46
LONX
175
4504.0000
13:31:03
LONX
37
4503.5000
13:32:15
LONX
102
4503.5000
13:32:15
LONX
170
4503.5000
13:32:40
LONX
102
4503.0000
13:33:26
LONX
270
4505.5000
13:34:15
LONX
33
4505.5000
13:36:18
LONX
123
4505.5000
13:36:18
LONX
51
4505.5000
13:36:18
LONX
188
4505.5000
13:36:18
LONX
163
4505.5000
13:37:17
LONX
165
4505.0000
13:38:14
LONX
191
4506.5000
13:41:42
LONX
194
4506.5000
13:41:42
LONX
75
4506.5000
13:41:42
LONX
1
4506.5000
13:41:42
LONX
41
4506.5000
13:41:45
LONX
91
4506.5000
13:42:04
LONX
165
4507.0000
13:43:05
LONX
47
4507.0000
13:44:02
LONX
118
4507.0000
13:44:02
LONX
165
4507.0000
13:44:02
LONX
165
4506.5000
13:45:20
LONX
100
4506.5000
13:45:56
LONX
78
4506.5000
13:45:56
LONX
205
4505.0000
13:46:56
LONX
99
4504.5000
13:50:37
LONX
56
4504.5000
13:50:37
LONX
265
4505.0000
13:50:50
LONX
151
4505.0000
13:50:54
LONX
38
4505.0000
13:50:54
LONX
158
4504.5000
13:51:28
LONX
92
4504.0000
13:52:19
LONX
75
4504.0000
13:52:19
LONX
172
4503.0000
13:53:20
LONX
100
4502.0000
13:54:39
LONX
146
4501.5000
13:54:45
LONX
98
4502.5000
13:55:58
LONX
67
4502.5000
13:56:08
LONX
173
4502.5000
13:56:22
LONX
155
4500.0000
13:57:13
LONX
164
4500.0000
13:58:07
LONX
156
4499.5000
13:58:34
LONX
50
4499.5000
13:59:55
LONX
102
4499.5000
13:59:55
LONX
114
4500.0000
14:00:28
LONX
29
4499.0000
14:00:59
LONX
150
4499.0000
14:00:59
LONX
162
4499.0000
14:01:46
LONX
201
4499.0000
14:03:31
LONX
150
4499.0000
14:03:31
LONX
157
4498.0000
14:04:10
LONX
66
4498.0000
14:05:11
LONX
89
4498.0000
14:05:11
LONX
180
4497.0000
14:05:55
LONX
103
4498.0000
14:07:40
LONX
8
4498.0000
14:07:40
LONX
167
4501.0000
14:08:32
LONX
167
4501.0000
14:08:37
LONX
37
4501.0000
14:09:15
LONX
115
4501.0000
14:09:15
LONX
167
4500.5000
14:10:00
LONX
152
4501.0000
14:10:29
LONX
194
4499.5000
14:12:09
LONX
150
4501.5000
14:13:18
LONX
173
4502.0000
14:14:13
LONX
150
4502.0000
14:14:13
LONX
167
4503.0000
14:16:10
LONX
104
4503.0000
14:16:15
LONX
33
4503.0000
14:16:15
LONX
103
4503.0000
14:16:15
LONX
111
4501.5000
14:16:46
LONX
52
4501.5000
14:16:46
LONX
153
4500.5000
14:17:54
LONX
23
4502.0000
14:21:48
LONX
200
4503.0000
14:22:11
LONX
200
4503.0000
14:22:11
LONX
330
4502.5000
14:22:13
LONX
154
4503.0000
14:22:14
LONX
165
4504.5000
14:23:11
LONX
153
4505.0000
14:23:55
LONX
60
4504.0000
14:24:18
LONX
37
4503.5000
14:25:05
LONX
150
4503.5000
14:25:05
LONX
152
4503.5000
14:25:44
LONX
150
4505.5000
14:26:36
LONX
156
4504.5000
14:27:46
LONX
102
4504.5000
14:28:16
LONX
118
4504.5000
14:28:16
LONX
185
4505.0000
14:29:11
LONX
156
4504.5000
14:29:44
LONX
200
4505.0000
14:30:13
LONX
185
4504.5000
14:30:15
LONX
120
4504.0000
14:30:16
LONX
55
4504.0000
14:30:16
LONX
48
4503.5000
14:30:20
LONX
81
4504.0000
14:31:29
LONX
64
4504.0000
14:31:29
LONX
105
4504.0000
14:31:29
LONX
200
4504.0000
14:31:35
LONX
14
4504.0000
14:31:35
LONX
168
4504.0000
14:31:35
LONX
150
4504.0000
14:31:35
LONX
193
4504.0000
14:32:00
LONX
120
4503.5000
14:32:16
LONX
50
4503.5000
14:32:17
LONX
140
4503.5000
14:32:35
LONX
179
4503.0000
14:33:12
LONX
150
4503.0000
14:33:58
LONX
192
4503.0000
14:33:58
LONX
155
4502.5000
14:34:10
LONX
45
4503.5000
14:34:26
LONX
171
4503.5000
14:34:26
LONX
200
4503.5000
14:34:52
LONX
65
4503.0000
14:34:57
LONX
110
4503.0000
14:34:57
LONX
200
4504.5000
14:35:49
LONX
210
4505.0000
14:36:33
LONX
100
4505.5000
14:36:46
LONX
45
4505.5000
14:36:57
LONX
47
4505.5000
14:36:58
LONX
98
4505.5000
14:36:58
LONX
18
4505.5000
14:36:58
LONX
150
4505.5000
14:36:58
LONX
183
4505.5000
14:37:28
LONX
18
4506.0000
14:38:02
LONX
150
4506.0000
14:38:02
LONX
193
4505.0000
14:38:14
LONX
183
4503.5000
14:39:26
LONX
200
4505.0000
14:40:03
LONX
88
4505.5000
14:40:14
LONX
100
4505.5000
14:40:14
LONX
48
4505.5000
14:40:35
LONX
105
4505.5000
14:40:35
LONX
186
4505.0000
14:40:47
LONX
175
4503.5000
14:41:17
LONX
156
4502.5000
14:41:33
LONX
19
4502.0000
14:42:01
LONX
81
4502.5000
14:42:30
LONX
137
4502.0000
14:42:49
LONX
68
4502.0000
14:43:28
LONX
150
4502.0000
14:43:28
LONX
161
4502.0000
14:44:01
LONX
178
4502.0000
14:44:34
LONX
129
4502.0000
14:45:16
LONX
39
4502.0000
14:45:16
LONX
160
4502.0000
14:45:26
LONX
1
4502.0000
14:45:26
LONX
17
4501.5000
14:46:04
LONX
200
4501.5000
14:46:04
LONX
68
4500.5000
14:46:07
LONX
176
4501.0000
14:46:07
LONX
148
4502.0000
14:48:06
LONX
20
4502.0000
14:48:06
LONX
146
4501.5000
14:48:07
LONX
134
4501.5000
14:48:07
LONX
65
4501.0000
14:48:08
LONX
161
4500.0000
14:48:34
LONX
150
4500.0000
14:49:18
LONX
7
4500.0000
14:49:18
LONX
166
4502.0000
14:50:05
LONX
100
4502.0000
14:50:32
LONX
116
4502.0000
14:50:53
LONX
150
4502.0000
14:51:15
LONX
71
4502.0000
14:51:15
LONX
105
4501.5000
14:51:37
LONX
60
4501.5000
14:51:37
LONX
159
4501.5000
14:52:11
LONX
89
4502.5000
14:53:51
LONX
79
4502.5000
14:53:51
LONX
200
4503.0000
14:54:07
LONX
150
4503.0000
14:54:07
LONX
200
4505.5000
14:55:31
LONX
195
4505.0000
14:55:41
LONX
180
4505.0000
14:56:00
LONX
28
4505.0000
14:56:00
LONX
150
4505.0000
14:56:00
LONX
170
4505.5000
14:57:51
LONX
185
4505.5000
14:59:13
LONX
100
4505.5000
14:59:13
LONX
102
4506.5000
14:59:48
LONX
101
4507.0000
14:59:51
LONX
235
4506.5000
14:59:59
LONX
165
4507.0000
15:00:25
LONX
3
4507.0000
15:00:46
LONX
150
4507.0000
15:00:46
LONX
180
4507.0000
15:02:05
LONX
205
4506.5000
15:02:26
LONX
200
4506.5000
15:02:26
LONX
153
4507.5000
15:04:06
LONX
37
4507.5000
15:04:06
LONX
15
4507.5000
15:04:11
LONX
132
4507.5000
15:04:11
LONX
8
4507.5000
15:04:11
LONX
109
4507.0000
15:05:50
LONX
104
4508.0000
15:06:36
LONX
38
4508.0000
15:06:36
LONX
102
4508.0000
15:06:36
LONX
200
4508.0000
15:06:36
LONX
150
4509.0000
15:06:40
LONX
18
4509.0000
15:06:40
LONX
220
4507.5000
15:07:05
LONX
150
4507.0000
15:10:31
LONX
200
4507.0000
15:10:31
LONX
81
4506.5000
15:10:50
LONX
139
4506.5000
15:10:56
LONX
150
4506.5000
15:10:56
LONX
18
4506.5000
15:10:56
LONX
235
4506.0000
15:11:03
LONX
76
4507.0000
15:12:17
LONX
233
4509.0000
15:12:35
LONX
193
4509.5000
15:13:45
LONX
3
4509.5000
15:14:23
LONX
200
4509.5000
15:14:23
LONX
89
4509.0000
15:15:05
LONX
68
4509.0000
15:15:05
LONX
200
4511.5000
15:16:58
LONX
97
4511.5000
15:17:02
LONX
168
4514.0000
15:18:20
LONX
89
4513.0000
15:18:25
LONX
15
4513.0000
15:18:25
LONX
86
4513.0000
15:18:25
LONX
150
4513.0000
15:19:04
LONX
172
4512.5000
15:19:14
LONX
155
4511.5000
15:20:05
LONX
200
4512.0000
15:21:44
LONX
200
4514.0000
15:23:16
LONX
134
4514.5000
15:24:15
LONX
200
4514.5000
15:24:15
LONX
72
4514.5000
15:24:49
LONX
82
4514.5000
15:24:49
LONX
175
4515.5000
15:26:20
LONX
100
4515.5000
15:26:30
LONX
163
4515.0000
15:27:05
LONX
171
4516.0000
15:28:09
LONX
165
4516.0000
15:28:37
LONX
150
4516.5000
15:30:06
LONX
139
4516.5000
15:30:06
LONX
150
4517.5000
15:30:43
LONX
15
4517.5000
15:30:43
LONX
20
4518.5000
15:32:01
LONX
148
4518.5000
15:32:01
LONX
3
4519.5000
15:33:15
LONX
162
4519.5000
15:33:15
LONX
62
4519.5000
15:33:15
LONX
109
4519.5000
15:33:15
LONX
53
4519.5000
15:33:15
LONX
15
4518.5000
15:33:29
LONX
138
4518.5000
15:33:29
LONX
106
4518.5000
15:34:39
LONX
53
4518.5000
15:34:39
LONX
71
4518.5000
15:35:39
LONX
150
4518.5000
15:35:39
LONX
155
4518.0000
15:35:53
LONX
160
4518.0000
15:36:55
LONX
2
4518.0000
15:36:55
LONX
158
4517.5000
15:37:12
LONX
155
4515.5000
15:38:19
LONX
185
4515.0000
15:39:18
LONX
155
4514.0000
15:39:53
LONX
112
4513.5000
15:40:50
LONX
168
4513.5000
15:41:38
LONX
4
4513.0000
15:41:57
LONX
199
4513.0000
15:41:57
LONX
165
4512.0000
15:43:14
LONX
200
4512.0000
15:43:57
LONX
200
4512.0000
15:45:19
LONX
143
4512.0000
15:45:19
LONX
174
4511.5000
15:45:59
LONX
150
4511.5000
15:46:53
LONX
18
4511.5000
15:46:53
LONX
205
4511.5000
15:48:05
LONX
200
4511.0000
15:48:44
LONX
150
4511.0000
15:50:26
LONX
18
4511.0000
15:50:26
LONX
180
4511.0000
15:50:30
LONX
77
4511.0000
15:51:31
LONX
200
4511.0000
15:51:31
LONX
184
4510.5000
15:51:42
LONX
183
4511.0000
15:53:10
LONX
200
4511.0000
15:53:10
LONX
102
4511.0000
15:53:10
LONX
184
4511.0000
15:55:22
LONX
156
4511.0000
15:55:22
LONX
96
4510.0000
15:56:13
LONX
74
4510.0000
15:56:16
LONX
18
4512.0000
15:57:19
LONX
150
4512.0000
15:57:19
LONX
150
4512.0000
15:57:39
LONX
71
4512.0000
15:57:39
LONX
195
4511.5000
15:57:47
LONX
168
4511.0000
15:59:02
LONX
158
4510.0000
15:59:26
LONX
169
4509.0000
15:59:57
LONX
150
4509.5000
16:01:38
LONX
161
4509.5000
16:01:38
LONX
200
4509.5000
16:01:38
LONX
150
4509.0000
16:02:33
LONX
18
4509.0000
16:02:33
LONX
168
4509.0000
16:02:48
LONX
191
4509.0000
16:03:16
LONX
145
4510.0000
16:03:56
LONX
23
4510.0000
16:03:56
LONX
180
4509.5000
16:04:56
LONX
7
4509.0000
16:04:56
LONX
191
4510.5000
16:06:41
LONX
161
4510.5000
16:06:41
LONX
222
4510.5000
16:06:41
LONX
110
4510.5000
16:06:41
LONX
161
4510.5000
16:07:06
LONX
11
4510.5000
16:07:06
LONX
4
4511.0000
16:07:39
LONX
150
4511.0000
16:07:39
LONX
165
4510.5000
16:08:05
LONX
140
4510.5000
16:09:09
LONX
55
4510.5000
16:09:09
LONX
77
4512.0000
16:11:54
LONX
55
4512.0000
16:11:54
LONX
200
4512.0000
16:12:25
LONX
101
4512.0000
16:12:28
LONX
265
4511.5000
16:12:38
LONX
169
4511.5000
16:12:38
LONX
289
4512.0000
16:12:44
LONX
144
4512.0000
16:13:11
LONX
25
4512.0000
16:13:11
LONX
105
4511.0000
16:13:31
LONX
130
4511.0000
16:13:31
LONX
18
4510.5000
16:14:56
LONX
70
4510.5000
16:14:56
LONX
200
4510.5000
16:14:56
LONX
48
4510.5000
16:14:56
LONX
200
4510.5000
16:15:31
LONX
103
4510.5000
16:15:49
LONX
86
4510.5000
16:15:49
LONX
36
4511.5000
16:17:13
LONX
132
4511.5000
16:17:13
LONX
51
4511.5000
16:17:13
LONX
150
4511.5000
16:17:13
LONX
190
4511.5000
16:17:25
LONX
55
4511.5000
16:17:25
LONX
5
4511.5000
16:18:25
LONX
150
4511.5000
16:18:25
LONX
68
4511.5000
16:18:25
LONX
139
4511.5000
16:18:25
LONX
150
4511.5000
16:19:12
LONX
102
4510.5000
16:19:24
LONX
88
4510.5000
16:19:24
LONX
160
4511.0000
16:19:55
LONX
9
4511.0000
16:19:55
LONX
159
4511.0000
16:20:20
LONX
96
4510.5000
16:20:49
LONX
8
4510.0000
16:20:54
LONX
170
4509.5000
16:22:07
LONX
150
4510.0000
16:22:33
LONX
20
4510.0000
16:22:33
LONX
200
4509.5000
16:23:13
LONX
174
4509.5000
16:23:15
LONX
221
4509.5000
16:23:15
LONX
170
4509.0000
16:23:18
LONX
42
4509.0000
16:24:06
LONX
156
4508.5000
16:24:25
LONX
190
4508.5000
16:24:25
LONX
75
4508.0000
16:24:31
LONX
105
4508.0000
16:24:31
LONX
126
4507.5000
16:24:44
LONX
170
4506.5000
16:25:01
LONX
169
4506.5000
16:25:05
LONX
158
4506.5000
16:25:36
LONX
200
4506.5000
16:25:36
LONX
160
4506.0000
16:25:49
LONX
106
4506.0000
16:25:49
LONX
175
4507.0000
16:26:11
LONX
100
4507.5000
16:26:48
LONX
22
4507.5000
16:26:48
LONX
217
4507.5000
16:26:48
LONX
102
4507.5000
16:26:48
LONX
129
4507.5000
16:26:48
LONX
310
4507.0000
16:26:55
LONX
20
4509.0000
16:27:10
LONX
175
4508.5000
16:27:22
LONX
77
4508.5000
16:27:22
LONX
200
4509.5000
16:28:12
LONX
138
4509.5000
16:28:12
LONX
155
4506.5000
16:29:35
LONX
82
4506.5000
16:29:42
LONX
88
4506.5000
16:29:42
LONX
200
4507.0000
16:29:49
LONX
63
4507.0000
16:29:50
LONX
202
4507.0000
16:29:50
LONX
213
4507.0000
16:29:55
LONX
37
4507.0000
16:29:55
LONX
350
4507.0000
16:29:55
LONX
170
4508.0000
16:29:55
LONX
80
4508.0000
16:29:55
LONX
113
4508.0000
16:29:55
LONX
182
4508.0000
16:29:55
LONX
436
4508.0000
16:29:55
LONX
63
4507.0000
16:29:55
LONX

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