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

UnileverAnnouncement

05/09/2017 17:40

RNS Number : 9032P
Unilever PLC
05 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:
05-Sep-17

Number of ordinary shares purchased: 
115,000

Highest price paid per share:
GBp 4,524.5000

Lowest price paid per share:
GBp 4,460.5000

Volume weighted average price paid per share: 
GBp 4,489.2389

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 47,745,433 of its ordinary shares in treasury and has 1,262,410,928 ordinary shares in issue (excluding treasury shares).
Aggregated information



Trading venue
Volume weighted average price (GBp)
Aggregated volume

London Stock Exchange
4489.2389
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
190
4514.0000
08:01:22
LONX
210
4513.0000
08:01:44
LONX
240
4512.5000
08:01:45
LONX
155
4507.5000
08:02:57
LONX
148
4507.5000
08:02:58
LONX
100
4506.5000
08:03:37
LONX
100
4506.0000
08:04:23
LONX
65
4505.5000
08:04:47
LONX
50
4506.0000
08:04:47
LONX
100
4505.0000
08:05:08
LONX
75
4505.5000
08:05:08
LONX
150
4504.0000
08:05:38
LONX
60
4502.0000
08:06:22
LONX
100
4500.5000
08:06:35
LONX
225
4500.0000
08:06:42
LONX
97
4500.5000
08:06:42
LONX
151
4500.0000
08:07:16
LONX
76
4506.0000
08:10:03
LONX
76
4506.0000
08:10:11
LONX
76
4506.0000
08:10:14
LONX
200
4510.0000
08:11:03
LONX
79
4509.5000
08:11:16
LONX
79
4509.5000
08:11:20
LONX
143
4515.0000
08:14:22
LONX
77
4515.0000
08:14:22
LONX
400
4514.0000
08:14:29
LONX
185
4514.0000
08:14:29
LONX
360
4513.5000
08:15:36
LONX
176
4513.0000
08:15:36
LONX
100
4513.0000
08:15:36
LONX
92
4513.0000
08:15:36
LONX
90
4513.5000
08:15:36
LONX
29
4513.0000
08:15:36
LONX
8
4513.0000
08:15:36
LONX
1
4512.5000
08:15:39
LONX
219
4512.5000
08:15:54
LONX
175
4512.0000
08:16:07
LONX
10
4512.0000
08:16:07
LONX
138
4513.0000
08:17:12
LONX
160
4512.5000
08:17:14
LONX
66
4515.5000
08:18:12
LONX
3
4517.5000
08:19:13
LONX
192
4517.5000
08:19:34
LONX
275
4517.0000
08:19:52
LONX
185
4516.5000
08:19:52
LONX
265
4519.0000
08:21:06
LONX
171
4521.5000
08:21:44
LONX
174
4519.5000
08:22:33
LONX
193
4518.0000
08:22:55
LONX
133
4524.5000
08:24:02
LONX
67
4524.5000
08:24:02
LONX
172
4522.0000
08:24:33
LONX
166
4519.5000
08:25:10
LONX
164
4515.5000
08:25:49
LONX
32
4513.0000
08:26:19
LONX
62
4512.0000
08:26:42
LONX
108
4512.0000
08:26:49
LONX
200
4515.5000
08:28:51
LONX
166
4515.0000
08:28:52
LONX
19
4515.0000
08:28:52
LONX
100
4515.5000
08:29:26
LONX
75
4515.5000
08:29:26
LONX
245
4515.0000
08:29:54
LONX
165
4515.0000
08:30:57
LONX
166
4514.5000
08:31:08
LONX
63
4513.5000
08:33:04
LONX
265
4512.5000
08:33:06
LONX
200
4513.0000
08:34:06
LONX
161
4512.5000
08:34:24
LONX
150
4512.5000
08:35:19
LONX
100
4510.5000
08:35:38
LONX
37
4510.5000
08:35:38
LONX
19
4510.5000
08:35:38
LONX
174
4511.0000
08:36:37
LONX
18
4510.0000
08:37:13
LONX
142
4510.0000
08:37:17
LONX
180
4515.0000
08:38:35
LONX
10
4515.0000
08:38:35
LONX
166
4514.5000
08:38:36
LONX
119
4510.5000
08:39:43
LONX
50
4510.5000
08:39:43
LONX
30
4511.5000
08:40:14
LONX
136
4511.5000
08:40:27
LONX
171
4512.0000
08:41:02
LONX
135
4511.0000
08:41:45
LONX
21
4511.0000
08:41:45
LONX
166
4513.5000
08:43:24
LONX
119
4513.5000
08:43:57
LONX
71
4513.5000
08:43:57
LONX
100
4515.0000
08:45:02
LONX
175
4513.5000
08:45:23
LONX
220
4514.5000
08:46:19
LONX
190
4515.5000
08:47:35
LONX
152
4516.0000
08:48:16
LONX
34
4516.0000
08:48:16
LONX
195
4518.0000
08:50:32
LONX
155
4517.5000
08:50:32
LONX
103
4517.5000
08:50:32
LONX
17
4517.5000
08:50:32
LONX
164
4516.0000
08:51:55
LONX
16
4516.0000
08:51:55
LONX
53
4515.5000
08:53:17
LONX
200
4516.5000
08:53:45
LONX
25
4516.5000
08:53:50
LONX
100
4516.0000
08:53:54
LONX
22
4516.0000
08:53:54
LONX
170
4516.0000
08:54:42
LONX
115
4515.5000
08:55:43
LONX
65
4515.5000
08:55:43
LONX
167
4515.0000
08:56:35
LONX
107
4515.5000
08:57:17
LONX
45
4515.5000
08:57:17
LONX
3
4515.5000
08:57:17
LONX
62
4514.5000
08:58:22
LONX
127
4513.0000
08:59:00
LONX
36
4513.0000
08:59:00
LONX
173
4512.0000
08:59:24
LONX
155
4513.0000
09:00:59
LONX
25
4513.0000
09:00:59
LONX
171
4512.5000
09:01:04
LONX
158
4511.5000
09:01:41
LONX
15
4511.5000
09:01:41
LONX
150
4511.0000
09:02:18
LONX
7
4511.0000
09:02:18
LONX
162
4510.0000
09:03:42
LONX
150
4510.5000
09:04:30
LONX
47
4510.5000
09:04:30
LONX
190
4510.5000
09:05:17
LONX
10
4510.5000
09:05:17
LONX
31
4509.5000
09:06:01
LONX
14
4509.5000
09:06:12
LONX
155
4509.5000
09:06:18
LONX
19
4509.0000
09:06:33
LONX
200
4510.0000
09:06:53
LONX
163
4510.0000
09:07:29
LONX
167
4509.0000
09:08:12
LONX
72
4509.0000
09:09:12
LONX
230
4509.0000
09:09:24
LONX
200
4509.5000
09:11:02
LONX
150
4509.0000
09:11:12
LONX
26
4509.0000
09:11:12
LONX
170
4508.5000
09:12:05
LONX
9
4508.5000
09:12:05
LONX
213
4509.0000
09:13:43
LONX
200
4509.5000
09:14:08
LONX
31
4509.5000
09:14:08
LONX
154
4508.5000
09:15:11
LONX
128
4508.0000
09:15:16
LONX
157
4506.5000
09:16:06
LONX
195
4508.0000
09:17:18
LONX
195
4507.0000
09:17:58
LONX
162
4506.0000
09:18:22
LONX
161
4506.5000
09:20:12
LONX
160
4508.0000
09:20:56
LONX
114
4508.0000
09:20:56
LONX
157
4507.0000
09:21:33
LONX
150
4508.0000
09:22:34
LONX
19
4508.0000
09:22:34
LONX
169
4508.0000
09:23:19
LONX
142
4508.0000
09:23:54
LONX
26
4508.0000
09:23:54
LONX
165
4506.5000
09:24:37
LONX
150
4509.5000
09:25:47
LONX
21
4509.5000
09:25:47
LONX
205
4508.5000
09:26:31
LONX
150
4510.0000
09:27:29
LONX
21
4510.0000
09:27:29
LONX
156
4510.0000
09:28:14
LONX
5
4510.0000
09:28:14
LONX
187
4511.5000
09:29:21
LONX
141
4511.0000
09:29:54
LONX
63
4511.0000
09:29:54
LONX
170
4515.5000
09:30:54
LONX
160
4517.5000
09:31:20
LONX
211
4516.5000
09:32:21
LONX
205
4518.0000
09:33:33
LONX
290
4519.0000
09:35:06
LONX
164
4517.5000
09:35:37
LONX
189
4517.5000
09:37:00
LONX
161
4516.5000
09:37:47
LONX
207
4516.0000
09:40:01
LONX
200
4517.0000
09:40:45
LONX
111
4517.0000
09:40:45
LONX
17
4517.0000
09:40:45
LONX
61
4516.0000
09:41:28
LONX
115
4516.0000
09:41:34
LONX
150
4517.0000
09:42:47
LONX
57
4517.0000
09:42:47
LONX
150
4517.0000
09:44:11
LONX
85
4517.0000
09:44:11
LONX
175
4518.0000
09:45:13
LONX
111
4518.0000
09:45:30
LONX
53
4518.0000
09:45:30
LONX
150
4517.5000
09:47:02
LONX
28
4517.5000
09:47:02
LONX
170
4517.0000
09:47:30
LONX
168
4515.0000
09:48:32
LONX
215
4516.0000
09:49:50
LONX
176
4516.5000
09:49:50
LONX
200
4513.5000
09:52:23
LONX
10
4513.5000
09:52:23
LONX
150
4513.0000
09:54:05
LONX
31
4513.0000
09:54:05
LONX
218
4513.5000
09:55:23
LONX
150
4514.0000
09:56:09
LONX
31
4514.0000
09:56:09
LONX
131
4515.0000
09:56:52
LONX
165
4513.5000
09:56:55
LONX
166
4511.5000
09:58:56
LONX
190
4510.0000
09:59:38
LONX
92
4510.0000
10:01:05
LONX
90
4510.0000
10:01:05
LONX
62
4509.0000
10:01:31
LONX
100
4509.0000
10:01:32
LONX
163
4508.5000
10:02:20
LONX
22
4508.5000
10:02:20
LONX
117
4507.5000
10:03:33
LONX
82
4507.5000
10:03:33
LONX
159
4506.5000
10:04:35
LONX
13
4506.5000
10:04:35
LONX
9
4508.0000
10:05:27
LONX
185
4507.0000
10:05:37
LONX
174
4508.0000
10:06:29
LONX
200
4510.5000
10:08:03
LONX
33
4510.5000
10:08:03
LONX
160
4509.0000
10:09:00
LONX
147
4511.0000
10:10:05
LONX
199
4512.5000
10:10:53
LONX
180
4512.5000
10:12:28
LONX
169
4511.5000
10:13:02
LONX
167
4511.0000
10:14:00
LONX
200
4511.5000
10:15:46
LONX
31
4511.5000
10:15:46
LONX
181
4513.0000
10:16:49
LONX
172
4512.0000
10:17:26
LONX
130
4512.5000
10:18:48
LONX
100
4512.5000
10:18:48
LONX
154
4512.0000
10:20:02
LONX
50
4512.0000
10:20:02
LONX
144
4512.0000
10:21:20
LONX
36
4512.0000
10:21:20
LONX
168
4511.5000
10:21:56
LONX
135
4511.5000
10:23:27
LONX
45
4511.5000
10:23:27
LONX
100
4511.5000
10:23:58
LONX
69
4511.5000
10:23:58
LONX
27
4511.5000
10:23:58
LONX
164
4510.0000
10:24:31
LONX
217
4510.5000
10:26:55
LONX
75
4510.0000
10:26:55
LONX
13
4510.5000
10:26:55
LONX
165
4508.0000
10:27:25
LONX
110
4508.5000
10:28:57
LONX
75
4508.5000
10:28:57
LONX
168
4508.5000
10:29:19
LONX
183
4508.0000
10:31:14
LONX
12
4508.0000
10:31:14
LONX
80
4507.0000
10:33:53
LONX
200
4507.0000
10:33:56
LONX
86
4507.0000
10:33:56
LONX
44
4507.0000
10:33:56
LONX
208
4506.5000
10:33:59
LONX
172
4506.5000
10:35:22
LONX
183
4504.5000
10:37:06
LONX
168
4504.5000
10:37:41
LONX
1
4504.5000
10:37:41
LONX
103
4506.0000
10:39:37
LONX
72
4506.0000
10:39:38
LONX
179
4505.5000
10:40:02
LONX
169
4503.5000
10:40:50
LONX
165
4502.5000
10:41:50
LONX
190
4502.5000
10:43:29
LONX
68
4502.5000
10:43:29
LONX
182
4502.5000
10:45:07
LONX
175
4503.0000
10:45:07
LONX
84
4501.5000
10:47:40
LONX
135
4501.5000
10:47:57
LONX
200
4500.5000
10:48:02
LONX
90
4500.5000
10:49:21
LONX
176
4499.5000
10:50:00
LONX
132
4500.0000
10:50:00
LONX
100
4500.0000
10:50:00
LONX
200
4499.5000
10:53:19
LONX
170
4499.5000
10:53:25
LONX
54
4499.5000
10:53:25
LONX
162
4500.0000
10:54:23
LONX
185
4499.5000
10:55:36
LONX
235
4501.5000
10:57:24
LONX
178
4501.0000
10:57:32
LONX
4
4501.0000
10:57:32
LONX
178
4501.0000
10:59:38
LONX
200
4502.0000
11:00:16
LONX
200
4501.5000
11:01:37
LONX
59
4501.5000
11:01:37
LONX
182
4500.5000
11:02:16
LONX
100
4498.0000
11:03:40
LONX
150
4497.5000
11:04:01
LONX
19
4497.5000
11:04:01
LONX
137
4497.0000
11:05:17
LONX
31
4497.0000
11:05:17
LONX
7
4497.0000
11:05:17
LONX
168
4496.5000
11:05:42
LONX
162
4496.5000
11:06:48
LONX
161
4495.0000
11:08:02
LONX
151
4499.0000
11:10:06
LONX
75
4499.0000
11:10:06
LONX
173
4497.5000
11:10:33
LONX
71
4498.0000
11:12:01
LONX
148
4497.0000
11:13:03
LONX
110
4496.5000
11:13:40
LONX
66
4496.5000
11:13:40
LONX
155
4496.5000
11:14:50
LONX
190
4496.5000
11:15:59
LONX
30
4496.5000
11:15:59
LONX
265
4498.0000
11:17:47
LONX
149
4498.5000
11:20:29
LONX
102
4498.5000
11:20:33
LONX
193
4497.5000
11:21:29
LONX
7
4497.5000
11:21:29
LONX
31
4497.0000
11:22:02
LONX
30
4497.0000
11:22:02
LONX
195
4498.0000
11:22:21
LONX
162
4494.5000
11:23:12
LONX
165
4494.5000
11:24:12
LONX
103
4493.5000
11:25:41
LONX
57
4493.5000
11:25:41
LONX
34
4491.5000
11:26:35
LONX
103
4492.5000
11:28:07
LONX
122
4492.5000
11:28:08
LONX
104
4491.5000
11:28:44
LONX
70
4491.5000
11:28:44
LONX
160
4489.5000
11:29:27
LONX
215
4493.5000
11:31:36
LONX
28
4493.0000
11:31:36
LONX
103
4494.0000
11:33:33
LONX
176
4494.0000
11:33:36
LONX
207
4495.5000
11:34:14
LONX
165
4493.0000
11:34:39
LONX
161
4489.0000
11:35:37
LONX
118
4487.0000
11:36:56
LONX
75
4489.5000
11:38:09
LONX
75
4490.5000
11:38:57
LONX
125
4491.0000
11:39:38
LONX
110
4491.0000
11:39:38
LONX
95
4491.5000
11:40:36
LONX
95
4491.5000
11:40:36
LONX
167
4490.0000
11:42:02
LONX
213
4493.5000
11:44:45
LONX
230
4493.0000
11:46:10
LONX
186
4492.5000
11:46:38
LONX
34
4492.5000
11:46:38
LONX
174
4493.0000
11:47:53
LONX
125
4492.0000
11:49:05
LONX
59
4492.0000
11:49:05
LONX
160
4492.0000
11:49:45
LONX
51
4490.5000
11:50:59
LONX
38
4490.5000
11:50:59
LONX
31
4490.5000
11:50:59
LONX
162
4488.0000
11:51:35
LONX
178
4485.0000
11:52:54
LONX
195
4488.5000
11:55:53
LONX
200
4490.0000
11:56:19
LONX
22
4490.0000
11:56:19
LONX
184
4487.5000
11:57:56
LONX
161
4487.0000
11:57:58
LONX
90
4487.0000
11:59:20
LONX
75
4487.0000
11:59:20
LONX
200
4487.0000
12:02:29
LONX
185
4486.0000
12:02:29
LONX
180
4485.5000
12:02:33
LONX
139
4488.0000
12:03:58
LONX
75
4488.0000
12:03:58
LONX
158
4488.0000
12:04:43
LONX
159
4487.0000
12:05:07
LONX
144
4487.5000
12:07:17
LONX
75
4487.5000
12:07:17
LONX
159
4485.5000
12:07:26
LONX
161
4484.5000
12:08:48
LONX
168
4486.5000
12:10:05
LONX
162
4486.0000
12:11:00
LONX
140
4484.5000
12:13:37
LONX
64
4484.5000
12:13:37
LONX
1
4484.5000
12:13:38
LONX
204
4485.5000
12:16:02
LONX
209
4485.5000
12:16:05
LONX
175
4485.5000
12:16:05
LONX
172
4486.0000
12:17:30
LONX
170
4486.0000
12:17:30
LONX
167
4487.5000
12:19:36
LONX
157
4485.0000
12:20:21
LONX
166
4484.5000
12:21:26
LONX
195
4486.5000
12:22:41
LONX
164
4486.0000
12:24:30
LONX
185
4486.0000
12:26:12
LONX
172
4486.0000
12:26:49
LONX
164
4484.0000
12:27:41
LONX
172
4484.5000
12:30:44
LONX
200
4484.0000
12:30:51
LONX
161
4484.0000
12:30:51
LONX
160
4484.0000
12:33:31
LONX
158
4483.5000
12:34:15
LONX
159
4483.5000
12:35:53
LONX
168
4483.0000
12:36:39
LONX
200
4484.0000
12:38:38
LONX
172
4484.0000
12:40:18
LONX
162
4484.0000
12:41:08
LONX
199
4483.5000
12:42:47
LONX
3
4483.5000
12:42:47
LONX
144
4484.0000
12:44:13
LONX
19
4484.0000
12:44:13
LONX
100
4484.0000
12:45:06
LONX
58
4484.0000
12:45:06
LONX
167
4486.0000
12:46:12
LONX
100
4486.0000
12:47:29
LONX
71
4486.0000
12:47:29
LONX
190
4485.5000
12:49:32
LONX
200
4486.0000
12:51:28
LONX
190
4486.0000
12:51:28
LONX
170
4486.0000
12:51:28
LONX
12
4486.0000
12:51:28
LONX
209
4488.5000
12:54:38
LONX
210
4488.0000
12:55:19
LONX
200
4488.0000
12:57:34
LONX
75
4488.0000
12:57:34
LONX
193
4487.5000
12:58:30
LONX
170
4488.5000
12:59:55
LONX
154
4488.0000
13:01:07
LONX
18
4488.0000
13:01:07
LONX
172
4488.0000
13:01:57
LONX
147
4487.5000
13:03:36
LONX
100
4487.5000
13:03:36
LONX
97
4486.5000
13:05:01
LONX
75
4486.5000
13:05:01
LONX
195
4485.5000
13:06:36
LONX
161
4486.0000
13:07:04
LONX
149
4486.5000
13:08:59
LONX
140
4486.5000
13:08:59
LONX
69
4487.0000
13:10:42
LONX
203
4486.5000
13:10:50
LONX
75
4487.0000
13:10:50
LONX
20
4487.0000
13:10:50
LONX
190
4486.0000
13:12:39
LONX
172
4487.0000
13:13:57
LONX
195
4486.0000
13:14:40
LONX
173
4484.5000
13:15:55
LONX
162
4483.0000
13:17:16
LONX
100
4483.5000
13:18:25
LONX
57
4483.5000
13:18:25
LONX
22
4482.0000
13:20:02
LONX
200
4482.5000
13:20:05
LONX
10
4482.5000
13:20:40
LONX
150
4482.5000
13:20:41
LONX
18
4482.5000
13:20:41
LONX
97
4482.0000
13:22:49
LONX
75
4482.0000
13:22:49
LONX
160
4481.5000
13:23:20
LONX
72
4483.0000
13:24:54
LONX
74
4483.5000
13:25:24
LONX
108
4483.0000
13:27:04
LONX
218
4482.5000
13:27:41
LONX
140
4482.5000
13:27:41
LONX
105
4482.5000
13:27:41
LONX
200
4482.0000
13:29:01
LONX
3
4482.0000
13:29:01
LONX
196
4482.0000
13:30:06
LONX
14
4482.0000
13:30:06
LONX
209
4482.0000
13:30:55
LONX
67
4482.0000
13:30:55
LONX
21
4482.0000
13:30:55
LONX
193
4481.0000
13:31:43
LONX
214
4482.0000
13:34:48
LONX
176
4482.0000
13:34:48
LONX
200
4482.0000
13:35:03
LONX
72
4482.0000
13:35:03
LONX
163
4481.0000
13:36:11
LONX
194
4481.0000
13:37:30
LONX
100
4481.0000
13:37:30
LONX
148
4481.0000
13:37:50
LONX
12
4481.0000
13:37:50
LONX
162
4481.0000
13:39:03
LONX
20
4481.0000
13:39:03
LONX
180
4481.5000
13:40:33
LONX
10
4481.5000
13:40:33
LONX
172
4481.5000
13:41:11
LONX
90
4480.5000
13:42:06
LONX
73
4480.5000
13:42:06
LONX
165
4480.5000
13:43:37
LONX
173
4481.0000
13:44:01
LONX
200
4480.0000
13:45:46
LONX
161
4480.0000
13:45:46
LONX
9
4480.0000
13:45:46
LONX
178
4479.0000
13:46:50
LONX
173
4482.0000
13:49:01
LONX
201
4481.5000
13:49:12
LONX
175
4480.5000
13:50:37
LONX
160
4480.5000
13:50:55
LONX
195
4481.0000
13:52:53
LONX
178
4481.0000
13:52:53
LONX
158
4480.0000
13:53:28
LONX
172
4478.0000
13:54:58
LONX
109
4478.0000
13:54:58
LONX
63
4478.0000
13:54:58
LONX
1
4478.0000
13:54:58
LONX
173
4476.0000
13:56:44
LONX
177
4475.0000
13:57:26
LONX
179
4472.0000
13:58:38
LONX
200
4474.0000
14:00:56
LONX
150
4474.0000
14:00:56
LONX
120
4474.0000
14:00:56
LONX
96
4473.0000
14:01:37
LONX
65
4473.0000
14:01:37
LONX
177
4472.0000
14:02:56
LONX
95
4473.0000
14:04:04
LONX
194
4472.0000
14:04:09
LONX
168
4473.0000
14:05:10
LONX
205
4471.5000
14:06:05
LONX
150
4473.5000
14:07:35
LONX
98
4473.5000
14:07:35
LONX
163
4472.5000
14:08:22
LONX
192
4471.5000
14:09:27
LONX
162
4471.5000
14:10:19
LONX
112
4472.5000
14:11:56
LONX
53
4472.5000
14:11:56
LONX
11
4472.5000
14:11:56
LONX
184
4472.5000
14:12:17
LONX
240
4472.5000
14:13:46
LONX
151
4473.0000
14:14:27
LONX
17
4473.0000
14:14:27
LONX
91
4473.0000
14:15:16
LONX
70
4473.0000
14:15:16
LONX
83
4475.5000
14:16:05
LONX
83
4475.5000
14:16:05
LONX
177
4475.5000
14:16:57
LONX
170
4475.0000
14:17:54
LONX
85
4475.0000
14:18:48
LONX
57
4475.0000
14:18:48
LONX
26
4475.0000
14:18:48
LONX
179
4475.5000
14:19:45
LONX
161
4475.5000
14:21:04
LONX
16
4475.5000
14:21:04
LONX
200
4475.5000
14:21:30
LONX
179
4475.5000
14:22:26
LONX
97
4475.5000
14:23:24
LONX
80
4475.5000
14:23:24
LONX
102
4474.5000
14:23:56
LONX
165
4474.0000
14:24:34
LONX
170
4474.0000
14:25:30
LONX
7
4474.0000
14:25:30
LONX
196
4474.0000
14:26:48
LONX
177
4474.0000
14:27:23
LONX
119
4473.5000
14:28:10
LONX
58
4473.5000
14:28:10
LONX
164
4473.5000
14:28:43
LONX
162
4474.0000
14:29:20
LONX
175
4475.5000
14:30:00
LONX
153
4475.0000
14:30:03
LONX
122
4475.0000
14:30:03
LONX
175
4475.0000
14:30:25
LONX
210
4474.5000
14:30:27
LONX
108
4475.5000
14:30:56
LONX
66
4475.5000
14:30:56
LONX
165
4476.0000
14:31:09
LONX
89
4476.0000
14:31:22
LONX
77
4476.0000
14:31:22
LONX
180
4476.0000
14:31:31
LONX
178
4476.0000
14:31:52
LONX
82
4475.5000
14:32:05
LONX
81
4475.5000
14:32:05
LONX
93
4476.0000
14:32:26
LONX
80
4476.0000
14:32:26
LONX
195
4475.0000
14:32:44
LONX
178
4475.0000
14:33:11
LONX
156
4476.5000
14:33:32
LONX
100
4476.0000
14:33:35
LONX
87
4476.0000
14:33:35
LONX
174
4481.0000
14:34:19
LONX
170
4481.5000
14:34:56
LONX
166
4482.5000
14:35:27
LONX
66
4482.5000
14:35:27
LONX
162
4481.5000
14:35:40
LONX
58
4481.5000
14:35:40
LONX
270
4481.5000
14:35:58
LONX
180
4481.5000
14:37:01
LONX
74
4481.5000
14:37:01
LONX
170
4482.0000
14:37:48
LONX
164
4483.0000
14:38:45
LONX
27
4483.0000
14:38:45
LONX
180
4482.5000
14:38:48
LONX
50
4482.5000
14:38:48
LONX
14
4483.5000
14:39:33
LONX
150
4484.0000
14:39:42
LONX
30
4484.0000
14:39:42
LONX
77
4485.5000
14:39:56
LONX
248
4485.5000
14:40:22
LONX
205
4485.0000
14:40:34
LONX
166
4484.5000
14:41:10
LONX
165
4484.5000
14:41:15
LONX
165
4486.0000
14:42:39
LONX
245
4485.5000
14:43:15
LONX
167
4486.5000
14:43:37
LONX
170
4486.0000
14:44:13
LONX
27
4486.0000
14:44:13
LONX
150
4487.5000
14:44:45
LONX
15
4487.5000
14:44:45
LONX
209
4486.0000
14:45:04
LONX
102
4485.5000
14:45:52
LONX
65
4485.5000
14:45:52
LONX
150
4485.0000
14:46:33
LONX
30
4485.0000
14:46:33
LONX
227
4484.5000
14:46:35
LONX
150
4484.5000
14:47:50
LONX
30
4484.5000
14:47:50
LONX
178
4484.5000
14:48:17
LONX
180
4484.0000
14:48:52
LONX
133
4483.5000
14:49:01
LONX
31
4483.5000
14:49:01
LONX
87
4482.0000
14:49:58
LONX
87
4482.0000
14:49:58
LONX
91
4484.0000
14:51:50
LONX
175
4483.5000
14:52:00
LONX
229
4483.5000
14:52:31
LONX
150
4483.5000
14:52:35
LONX
30
4483.5000
14:52:35
LONX
109
4483.5000
14:52:46
LONX
58
4483.5000
14:52:46
LONX
141
4483.5000
14:53:32
LONX
55
4483.5000
14:53:32
LONX
202
4483.0000
14:54:33
LONX
13
4483.0000
14:54:33
LONX
120
4483.0000
14:54:47
LONX
46
4483.0000
14:54:47
LONX
144
4482.5000
14:55:01
LONX
27
4482.5000
14:55:01
LONX
159
4483.5000
14:56:29
LONX
81
4483.5000
14:56:29
LONX
165
4485.0000
14:57:47
LONX
100
4485.0000
14:57:47
LONX
200
4485.5000
14:59:35
LONX
198
4485.5000
14:59:35
LONX
136
4485.5000
14:59:38
LONX
134
4485.5000
14:59:38
LONX
143
4486.5000
15:00:03
LONX
43
4486.5000
15:00:03
LONX
190
4486.5000
15:00:24
LONX
180
4485.5000
15:00:35
LONX
101
4485.0000
15:00:37
LONX
140
4484.0000
15:01:22
LONX
19
4484.0000
15:01:22
LONX
6
4484.0000
15:01:25
LONX
177
4483.0000
15:01:32
LONX
142
4482.0000
15:02:11
LONX
45
4482.0000
15:02:11
LONX
177
4482.0000
15:03:12
LONX
3
4482.0000
15:03:12
LONX
158
4482.0000
15:03:37
LONX
23
4482.0000
15:03:37
LONX
200
4482.5000
15:05:05
LONX
190
4482.5000
15:05:05
LONX
200
4483.0000
15:05:35
LONX
150
4482.5000
15:05:54
LONX
29
4482.5000
15:05:54
LONX
180
4482.0000
15:06:02
LONX
103
4484.5000
15:07:26
LONX
102
4484.5000
15:08:02
LONX
79
4484.5000
15:08:02
LONX
150
4484.5000
15:08:13
LONX
31
4484.5000
15:08:13
LONX
169
4484.5000
15:08:24
LONX
2
4484.5000
15:08:24
LONX
197
4484.0000
15:08:34
LONX
187
4481.0000
15:09:08
LONX
173
4481.0000
15:10:15
LONX
170
4480.5000
15:10:15
LONX
167
4481.0000
15:11:26
LONX
3
4481.0000
15:11:26
LONX
175
4481.0000
15:11:54
LONX
42
4482.5000
15:13:00
LONX
200
4483.5000
15:13:16
LONX
200
4483.5000
15:13:41
LONX
67
4483.5000
15:13:41
LONX
169
4482.5000
15:14:02
LONX
205
4480.5000
15:14:43
LONX
107
4479.5000
15:15:19
LONX
47
4479.5000
15:15:19
LONX
76
4482.0000
15:16:18
LONX
75
4482.0000
15:16:18
LONX
19
4482.0000
15:16:18
LONX
150
4482.0000
15:17:17
LONX
100
4482.0000
15:17:17
LONX
150
4482.0000
15:17:41
LONX
16
4482.0000
15:17:41
LONX
160
4481.0000
15:18:09
LONX
14
4481.0000
15:18:09
LONX
4
4481.0000
15:18:09
LONX
180
4479.0000
15:18:39
LONX
72
4478.0000
15:19:37
LONX
204
4478.5000
15:20:17
LONX
204
4478.5000
15:20:50
LONX
105
4477.5000
15:21:01
LONX
83
4477.5000
15:21:01
LONX
166
4476.0000
15:21:55
LONX
99
4475.5000
15:23:02
LONX
96
4475.5000
15:23:02
LONX
185
4474.5000
15:23:12
LONX
182
4474.0000
15:24:03
LONX
128
4473.5000
15:24:07
LONX
71
4473.5000
15:24:07
LONX
27
4473.5000
15:25:29
LONX
139
4473.5000
15:25:33
LONX
34
4473.5000
15:25:33
LONX
200
4473.0000
15:26:15
LONX
200
4473.5000
15:26:15
LONX
41
4472.0000
15:27:59
LONX
39
4472.5000
15:28:20
LONX
36
4473.5000
15:28:40
LONX
200
4473.5000
15:29:07
LONX
200
4473.5000
15:29:13
LONX
167
4473.5000
15:29:38
LONX
112
4473.0000
15:29:39
LONX
63
4473.0000
15:29:39
LONX
167
4471.5000
15:30:43
LONX
40
4472.0000
15:31:12
LONX
133
4471.0000
15:31:15
LONX
47
4471.0000
15:31:15
LONX
202
4470.0000
15:31:32
LONX
234
4473.0000
15:32:59
LONX
160
4473.0000
15:32:59
LONX
23
4473.0000
15:32:59
LONX
150
4472.5000
15:34:01
LONX
41
4472.5000
15:34:01
LONX
117
4472.5000
15:34:44
LONX
67
4472.5000
15:34:44
LONX
197
4473.5000
15:35:23
LONX
200
4474.5000
15:36:43
LONX
146
4475.0000
15:36:53
LONX
100
4475.0000
15:37:00
LONX
75
4475.0000
15:37:00
LONX
195
4474.5000
15:37:39
LONX
220
4474.0000
15:37:43
LONX
178
4476.5000
15:39:14
LONX
32
4476.5000
15:39:14
LONX
200
4478.0000
15:39:49
LONX
170
4477.5000
15:39:56
LONX
195
4476.5000
15:40:41
LONX
127
4476.0000
15:41:34
LONX
88
4476.0000
15:41:34
LONX
246
4475.5000
15:42:14
LONX
75
4472.5000
15:42:50
LONX
170
4475.0000
15:43:46
LONX
13
4475.0000
15:43:46
LONX
150
4474.0000
15:44:05
LONX
19
4474.0000
15:44:05
LONX
173
4473.5000
15:44:09
LONX
167
4471.0000
15:45:05
LONX
173
4470.0000
15:45:16
LONX
220
4471.0000
15:46:51
LONX
186
4472.0000
15:47:11
LONX
173
4472.0000
15:47:36
LONX
136
4474.0000
15:48:40
LONX
90
4474.0000
15:48:40
LONX
28
4474.0000
15:48:40
LONX
69
4476.5000
15:49:05
LONX
19
4476.5000
15:49:05
LONX
150
4476.5000
15:49:21
LONX
150
4476.5000
15:49:53
LONX
78
4476.5000
15:49:53
LONX
175
4475.5000
15:49:56
LONX
1
4475.0000
15:49:56
LONX
152
4477.0000
15:51:27
LONX
150
4477.0000
15:51:27
LONX
25
4476.5000
15:51:27
LONX
141
4476.5000
15:51:35
LONX
36
4476.5000
15:51:35
LONX
175
4473.5000
15:52:12
LONX
186
4475.0000
15:53:05
LONX
4
4475.0000
15:53:05
LONX
178
4473.5000
15:54:11
LONX
125
4473.0000
15:54:20
LONX
77
4473.0000
15:54:20
LONX
167
4471.5000
15:54:36
LONX
198
4472.0000
15:55:35
LONX
172
4471.5000
15:55:38
LONX
200
4473.5000
15:57:09
LONX
103
4473.5000
15:57:13
LONX
150
4473.0000
15:57:28
LONX
23
4473.0000
15:57:28
LONX
179
4472.5000
15:57:35
LONX
26
4472.5000
15:57:35
LONX
153
4469.5000
15:58:06
LONX
23
4469.5000
15:58:06
LONX
200
4470.0000
15:59:27
LONX
220
4469.5000
15:59:32
LONX
10
4469.5000
15:59:32
LONX
150
4469.5000
16:00:14
LONX
33
4469.5000
16:00:14
LONX
195
4469.0000
16:00:16
LONX
100
4468.0000
16:00:55
LONX
69
4468.0000
16:00:58
LONX
176
4469.0000
16:01:32
LONX
220
4468.5000
16:01:39
LONX
172
4467.0000
16:01:56
LONX
175
4465.5000
16:02:24
LONX
200
4467.5000
16:03:51
LONX
165
4467.5000
16:03:51
LONX
102
4467.5000
16:04:09
LONX
72
4467.5000
16:04:09
LONX
34
4467.5000
16:04:09
LONX
105
4468.0000
16:04:32
LONX
22
4468.0000
16:04:32
LONX
160
4466.5000
16:04:56
LONX
38
4466.5000
16:04:56
LONX
190
4466.0000
16:05:16
LONX
170
4465.5000
16:05:17
LONX
178
4464.5000
16:05:57
LONX
205
4464.5000
16:06:41
LONX
174
4464.0000
16:07:08
LONX
200
4464.0000
16:07:47
LONX
189
4463.5000
16:07:47
LONX
82
4464.0000
16:07:47
LONX
59
4462.5000
16:08:12
LONX
106
4461.0000
16:08:47
LONX
150
4461.5000
16:09:11
LONX
49
4461.5000
16:09:11
LONX
75
4461.0000
16:09:12
LONX
165
4460.5000
16:09:23
LONX
24
4460.5000
16:09:23
LONX
150
4462.0000
16:10:00
LONX
112
4462.0000
16:10:00
LONX
75
4462.0000
16:10:00
LONX
141
4462.5000
16:10:27
LONX
46
4462.5000
16:10:27
LONX
180
4462.5000
16:11:09
LONX
119
4462.5000
16:11:09
LONX
160
4464.5000
16:12:26
LONX
114
4465.5000
16:12:57
LONX
209
4465.5000
16:13:13
LONX
129
4465.5000
16:13:13
LONX
200
4466.0000
16:13:46
LONX
79
4466.0000
16:13:46
LONX
248
4466.5000
16:14:00
LONX
139
4465.0000
16:14:26
LONX
186
4466.0000
16:14:48
LONX
10
4466.0000
16:14:48
LONX
2
4466.0000
16:14:48
LONX
169
4465.5000
16:14:54
LONX
187
4466.0000
16:15:22
LONX
157
4465.5000
16:15:35
LONX
150
4465.5000
16:15:35
LONX
43
4465.5000
16:15:35
LONX
36
4465.5000
16:15:35
LONX
189
4465.0000
16:16:21
LONX
208
4465.0000
16:17:14
LONX
53
4465.0000
16:17:14
LONX
5
4465.0000
16:17:16
LONX
127
4465.0000
16:17:19
LONX
77
4464.5000
16:17:35
LONX
5
4464.5000
16:17:35
LONX
228
4466.5000
16:18:41
LONX
117
4466.5000
16:18:41
LONX
100
4466.5000
16:18:41
LONX
33
4466.5000
16:18:41
LONX
182
4466.5000
16:18:45
LONX
169
4465.0000
16:19:18
LONX
150
4465.0000
16:19:39
LONX
22
4465.0000
16:19:39
LONX
231
4466.0000
16:19:59
LONX
180
4465.5000
16:20:19
LONX
171
4464.5000
16:20:47
LONX
46
4464.5000
16:20:47
LONX
29
4464.5000
16:20:47
LONX
170
4465.0000
16:21:40
LONX
163
4465.0000
16:21:40
LONX
6
4465.0000
16:21:40
LONX
103
4464.5000
16:21:56
LONX
150
4465.0000
16:22:23
LONX
118
4465.0000
16:22:23
LONX
232
4467.0000
16:22:55
LONX
172
4467.0000
16:23:19
LONX
150
4467.0000
16:23:19
LONX
67
4467.0000
16:23:19
LONX
14
4467.0000
16:23:19
LONX
173
4467.5000
16:23:58
LONX
185
4467.5000
16:24:19
LONX
190
4468.0000
16:24:38
LONX
174
4467.5000
16:25:02
LONX
138
4467.0000
16:25:50
LONX
170
4467.0000
16:25:51
LONX
96
4467.0000
16:25:55
LONX
76
4466.5000
16:25:55
LONX
75
4467.0000
16:25:55
LONX
173
4466.5000
16:26:30
LONX
316
4466.5000
16:27:05
LONX
121
4466.5000
16:27:23
LONX
61
4466.5000
16:27:23
LONX
59
4466.5000
16:27:39
LONX
185
4467.0000
16:27:47
LONX
115
4467.0000
16:27:47
LONX
184
4467.0000
16:28:04
LONX
117
4467.0000
16:28:04
LONX
28
4467.0000
16:28:04
LONX
20
4467.0000
16:28:04
LONX
19
4467.0000
16:28:04
LONX
75
4468.5000
16:28:36
LONX
100
4469.0000
16:28:52
LONX
210
4469.0000
16:28:53
LONX
9
4469.0000
16:28:53
LONX
179
4469.0000
16:29:05
LONX
171
4468.5000
16:29:17
LONX
103
4468.0000
16:29:26
LONX

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