REG - Unilever PLC - Transaction in Own Shares
04/04/2022 17:45
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220404:nRSD2188Ha&default-theme=true
RNS Number : 2188H Unilever PLC 04 April 2022
TRANSACTIONS IN OWN SECURITIES
4 April 2022
Unilever PLC (the "Company") announces today that it has purchased the
following number of its ordinary shares on the London Stock Exchange from HSBC
Bank plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases: 4 April 2022
Number of ordinary shares purchased: 350,000
Highest price paid per share: GBp 3,550.0000
Lowest price paid per share: GBp 3,494.0000
Volume weighted average price paid per share: GBp 3,515.7173
Such purchases form part of the Company's existing share buy-back programme
and were effected pursuant to the instructions issued to the Broker by the
Company on 23 March 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 66,224,191 of its
ordinary shares in treasury and has 2,563,019,581 ordinary shares in issue
(excluding treasury shares).
Aggregated information
Trading venue Volume weighted average price (GBp) Aggregated volume (shares)
LSE 3,516.4186 327,216
Chi-X 3,505.6452 22,784
Turquoise 0.0000 0
BATS 0.0000 0
Aquis 0.0000 0
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
(mailto:Press-Office.London@Unilever.com)
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it
applies in the UK (the Market Abuse Regulation), a full breakdown of the
individual trades made by the Broker on behalf of the Company as part of the
buy-back programme is detailed below:
Quantity Price Market Execution Time
262 3543.00 XLON 08:00:13
147 3546.50 XLON 08:00:19
1000 3546.50 XLON 08:00:19
497 3550.00 XLON 08:00:28
435 3550.00 XLON 08:00:28
1458 3547.00 XLON 08:00:29
700 3544.50 XLON 08:00:30
815 3547.00 XLON 08:00:33
272 3543.00 XLON 08:00:36
78 3540.50 XLON 08:00:39
294 3541.50 XLON 08:00:41
552 3542.00 XLON 08:00:54
549 3545.00 XLON 08:01:14
511 3544.50 XLON 08:01:37
607 3543.50 XLON 08:02:29
618 3543.50 XLON 08:02:29
775 3541.00 XLON 08:02:58
730 3540.50 XLON 08:03:03
464 3538.00 XLON 08:03:18
204 3535.00 XLON 08:03:38
69 3535.50 XLON 08:04:11
152 3535.50 XLON 08:04:11
512 3540.00 XLON 08:04:51
648 3541.00 XLON 08:05:08
47 3538.50 XLON 08:05:15
211 3538.50 XLON 08:05:15
27 3538.50 XLON 08:05:15
116 3537.00 XLON 08:05:24
999 3535.00 XLON 08:05:30
152 3535.00 XLON 08:05:30
295 3531.50 XLON 08:06:21
912 3529.50 XLON 08:06:32
66 3532.50 XLON 08:07:56
304 3532.50 XLON 08:07:56
29 3532.00 XLON 08:09:37
1319 3532.00 XLON 08:09:41
167 3529.50 XLON 08:09:51
515 3529.50 XLON 08:09:51
180 3528.50 XLON 08:10:05
230 3527.00 XLON 08:10:12
688 3527.00 XLON 08:10:12
27 3528.00 XLON 08:10:21
400 3528.00 XLON 08:10:21
364 3528.00 XLON 08:10:21
251 3526.00 XLON 08:10:22
30 3526.00 XLON 08:10:22
281 3524.50 XLON 08:10:23
37 3524.00 XLON 08:10:28
61 3524.00 XLON 08:10:28
178 3526.50 XLON 08:10:50
189 3526.50 XLON 08:10:50
114 3528.00 XLON 08:11:00
204 3528.00 XLON 08:11:00
250 3527.00 XLON 08:11:11
68 3527.00 XLON 08:11:11
1 3527.00 XLON 08:11:14
171 3526.50 XLON 08:11:29
151 3525.50 XLON 08:11:41
90 3525.50 XLON 08:11:41
151 3525.50 XLON 08:11:41
269 3524.00 XLON 08:11:43
5 3524.50 XLON 08:11:52
28 3524.50 XLON 08:11:52
163 3524.50 XLON 08:11:57
61 3524.50 XLON 08:12:32
186 3524.50 XLON 08:12:32
1223 3524.50 XLON 08:12:54
539 3526.00 XLON 08:13:42
734 3524.50 XLON 08:14:00
262 3524.50 XLON 08:14:34
716 3524.50 XLON 08:14:34
76 3524.00 XLON 08:14:38
91 3524.00 XLON 08:14:38
26 3524.00 XLON 08:14:38
69 3523.00 XLON 08:14:41
38 3523.00 XLON 08:14:41
408 3522.00 XLON 08:14:58
494 3526.00 XLON 08:15:28
84 3527.00 XLON 08:16:57
1295 3527.50 XLON 08:17:22
813 3527.50 XLON 08:17:22
944 3528.50 XLON 08:18:08
859 3528.50 XLON 08:18:34
37 3527.50 XLON 08:18:52
134 3527.50 XLON 08:18:52
1739 3531.50 XLON 08:20:13
148 3531.00 XLON 08:20:26
309 3535.50 XLON 08:21:52
73 3535.50 XLON 08:21:52
318 3538.50 XLON 08:22:10
416 3539.50 XLON 08:22:39
110 3539.50 XLON 08:22:39
455 3538.00 XLON 08:22:48
701 3539.50 XLON 08:23:21
139 3537.00 XLON 08:23:32
60 3537.00 XLON 08:23:32
78 3536.00 XLON 08:23:43
417 3532.00 XLON 08:24:36
400 3532.00 XLON 08:24:59
234 3532.00 XLON 08:24:59
167 3530.50 XLON 08:25:06
124 3530.00 XLON 08:25:30
474 3530.00 XLON 08:26:08
119 3528.50 XLON 08:26:24
44 3528.00 XLON 08:27:00
59 3528.00 XLON 08:27:00
485 3529.50 XLON 08:28:21
418 3529.50 XLON 08:28:21
526 3529.00 XLON 08:28:25
471 3529.50 XLON 08:29:04
67 3529.50 XLON 08:29:04
32 3530.50 XLON 08:29:09
580 3530.50 XLON 08:29:38
62 3529.00 XLON 08:29:50
50 3529.00 XLON 08:29:50
7 3529.00 XLON 08:29:52
100 3529.00 XLON 08:29:52
100 3529.00 XLON 08:29:52
59 3529.00 XLON 08:29:52
105 3527.00 XLON 08:30:00
16 3527.00 XLON 08:30:00
105 3527.00 XLON 08:30:00
4 3527.00 XLON 08:30:21
38 3527.00 XLON 08:30:21
47 3527.00 XLON 08:30:22
186 3526.50 XLON 08:30:33
17 3527.50 XLON 08:30:54
5 3527.50 XLON 08:31:05
100 3527.50 XLON 08:31:05
100 3527.50 XLON 08:31:05
75 3527.50 XLON 08:31:05
95 3526.00 XLON 08:31:19
65 3523.50 XLON 08:32:01
35 3523.50 XLON 08:32:01
73 3523.50 XLON 08:32:01
36 3525.00 XLON 08:32:44
127 3525.00 XLON 08:32:44
120 3525.00 XLON 08:32:44
26 3524.50 XLON 08:33:01
66 3524.50 XLON 08:33:01
237 3524.50 XLON 08:34:03
72 3524.50 XLON 08:34:03
100 3524.50 XLON 08:34:05
126 3524.50 XLON 08:34:05
155 3523.00 XLON 08:34:26
106 3522.50 XLON 08:34:28
17 3522.50 XLON 08:34:28
150 3522.50 XLON 08:34:57
25 3522.50 XLON 08:34:57
80 3522.50 XLON 08:35:12
278 3523.00 XLON 08:35:30
276 3523.00 XLON 08:35:30
29 3523.00 XLON 08:36:05
14 3523.00 XLON 08:36:05
100 3525.00 XLON 08:37:01
480 3525.00 XLON 08:37:01
266 3524.00 XLON 08:37:51
104 3524.00 XLON 08:38:56
176 3524.00 XLON 08:38:56
318 3524.00 XLON 08:38:56
167 3524.00 XLON 08:38:56
220 3523.50 XLON 08:40:01
910 3523.50 XLON 08:40:01
573 3522.00 XLON 08:40:18
569 3520.00 XLON 08:40:48
364 3518.50 XLON 08:41:06
33 3517.50 XLON 08:41:25
58 3517.50 XLON 08:41:25
154 3517.50 XLON 08:41:56
237 3517.00 XLON 08:42:52
105 3517.00 XLON 08:44:10
100 3517.00 XLON 08:44:10
94 3519.00 XLON 08:44:41
92 3519.00 XLON 08:44:41
124 3520.50 XLON 08:45:58
279 3520.50 XLON 08:45:59
28 3521.00 XLON 08:47:19
823 3521.00 XLON 08:47:19
66 3522.00 XLON 08:48:15
45 3522.00 XLON 08:48:15
192 3521.50 XLON 08:48:21
122 3521.50 XLON 08:48:21
227 3521.00 XLON 08:48:49
68 3520.00 XLON 08:48:52
47 3520.00 XLON 08:48:53
11 3519.50 XLON 08:49:34
50 3519.50 XLON 08:49:34
14 3519.50 XLON 08:49:34
28 3519.50 XLON 08:49:34
41 3520.00 XLON 08:50:13
73 3520.00 XLON 08:50:13
127 3519.50 XLON 08:50:13
14 3519.50 XLON 08:50:13
125 3519.50 XLON 08:50:13
7 3519.50 XLON 08:50:13
152 3519.00 XLON 08:50:22
50 3518.50 XLON 08:50:22
20 3518.50 XLON 08:50:22
225 3519.50 XLON 08:51:04
69 3519.00 XLON 08:51:04
136 3520.50 XLON 08:51:53
543 3520.50 XLON 08:51:55
254 3519.50 XLON 08:52:42
154 3519.00 XLON 08:52:42
295 3519.00 XLON 08:52:42
129 3519.00 XLON 08:52:42
100 3517.50 XLON 08:52:43
14 3517.50 XLON 08:52:43
100 3517.50 XLON 08:52:43
18 3517.50 XLON 08:52:43
52 3517.50 XLON 08:52:43
265 3522.00 XLON 08:55:36
327 3521.50 XLON 08:55:38
150 3520.50 XLON 08:56:03
4 3520.50 XLON 08:56:39
127 3520.50 XLON 08:56:40
48 3520.00 XLON 08:56:55
122 3520.00 XLON 08:56:55
300 3520.00 XLON 08:56:56
121 3520.00 XLON 08:56:56
284 3519.50 XLON 08:57:10
214 3519.00 XLON 08:57:10
209 3519.00 XLON 08:57:10
143 3518.00 XLON 08:57:16
50 3518.00 XLON 08:57:16
121 3520.00 XLON 08:57:59
49 3520.00 XLON 08:57:59
119 3520.00 XLON 08:57:59
481 3519.50 XLON 08:58:01
102 3519.00 XLON 08:58:38
54 3518.50 XLON 08:58:38
100 3518.50 XLON 08:58:40
45 3518.50 XLON 08:58:40
11 3519.00 XLON 09:00:54
199 3519.00 XLON 09:00:54
99 3518.00 XLON 09:01:12
403 3517.50 XLON 09:01:18
63 3517.50 XLON 09:01:18
54 3518.50 XLON 09:01:58
99 3518.50 XLON 09:01:58
440 3518.50 XLON 09:01:58
100 3517.50 XLON 09:02:19
145 3517.50 XLON 09:02:20
55 3517.00 XLON 09:02:21
300 3517.00 XLON 09:02:22
109 3516.50 XLON 09:02:26
179 3516.00 XLON 09:02:26
76 3516.00 XLON 09:02:55
104 3516.00 XLON 09:02:55
66 3517.50 XLON 09:03:06
260 3517.50 XLON 09:03:06
285 3517.50 XLON 09:03:06
100 3517.00 XLON 09:03:31
200 3517.00 XLON 09:03:31
691 3517.00 XLON 09:03:36
146 3516.50 XLON 09:03:36
44 3516.50 XLON 09:03:36
141 3516.50 XLON 09:03:37
107 3516.50 XLON 09:03:38
131 3516.50 XLON 09:05:07
174 3516.50 XLON 09:05:15
84 3516.00 XLON 09:05:18
53 3516.00 XLON 09:05:18
100 3516.00 XLON 09:05:18
317 3516.00 XLON 09:05:18
146 3516.00 XLON 09:05:18
5 3516.00 XLON 09:05:18
103 3516.00 XLON 09:05:19
10 3516.00 XLON 09:05:19
87 3516.00 XLON 09:05:20
103 3516.50 XLON 09:06:36
150 3516.50 XLON 09:06:36
8 3516.50 XLON 09:06:36
7 3516.50 XLON 09:06:36
142 3516.50 XLON 09:06:36
22 3516.50 XLON 09:06:37
88 3515.50 XLON 09:06:41
55 3515.00 XLON 09:06:44
73 3515.00 XLON 09:06:44
87 3515.00 XLON 09:06:44
52 3515.00 XLON 09:06:59
115 3515.00 XLON 09:06:59
63 3515.00 XLON 09:06:59
26 3516.50 XLON 09:07:47
50 3516.50 XLON 09:07:47
100 3516.50 XLON 09:07:47
47 3516.50 XLON 09:07:47
150 3518.00 XLON 09:08:04
381 3518.00 XLON 09:08:04
149 3517.00 XLON 09:08:11
143 3517.00 XLON 09:08:11
98 3516.50 XLON 09:08:38
103 3516.50 XLON 09:08:39
294 3515.50 XLON 09:08:50
136 3514.50 XLON 09:09:06
100 3514.50 XLON 09:09:06
19 3514.50 XLON 09:09:06
76 3516.50 XLON 09:10:12
170 3516.50 XLON 09:10:12
146 3516.00 XLON 09:10:13
11 3516.00 XLON 09:10:13
72 3515.50 XLON 09:10:47
51 3515.50 XLON 09:10:47
87 3517.00 XLON 09:11:55
41 3517.00 XLON 09:11:55
21 3517.00 XLON 09:11:55
206 3517.00 XLON 09:12:19
15 3517.00 XLON 09:12:19
152 3517.00 XLON 09:12:19
39 3519.00 XLON 09:12:41
455 3519.00 XLON 09:12:47
190 3517.50 XLON 09:13:04
202 3517.00 XLON 09:13:20
1 3517.00 XLON 09:13:25
131 3516.50 XLON 09:13:35
370 3518.50 XLON 09:14:30
180 3518.50 XLON 09:14:30
175 3518.00 XLON 09:14:48
756 3518.50 XLON 09:15:42
205 3516.50 XLON 09:15:53
1 3516.00 XLON 09:16:15
182 3516.00 XLON 09:16:15
40 3516.00 XLON 09:17:02
80 3516.00 XLON 09:17:02
288 3515.50 XLON 09:17:31
66 3515.50 XLON 09:18:51
136 3515.50 XLON 09:18:52
150 3515.50 XLON 09:18:52
30 3515.50 XLON 09:18:52
94 3518.50 XLON 09:21:48
387 3518.50 XLON 09:21:48
300 3518.50 XLON 09:21:49
935 3521.00 XLON 09:23:11
150 3524.00 XLON 09:24:08
222 3524.00 XLON 09:24:08
109 3523.50 XLON 09:24:11
167 3522.00 XLON 09:24:37
145 3523.00 XLON 09:25:22
108 3523.00 XLON 09:25:22
100 3523.00 XLON 09:25:22
156 3523.00 XLON 09:25:22
246 3523.00 XLON 09:25:22
37 3524.50 XLON 09:26:35
100 3525.50 XLON 09:27:22
100 3525.50 XLON 09:27:22
44 3525.50 XLON 09:27:28
103 3525.50 XLON 09:27:28
442 3525.50 XLON 09:27:28
24 3525.50 XLON 09:27:28
243 3525.50 XLON 09:28:27
940 3528.50 XLON 09:29:56
165 3529.50 XLON 09:30:05
249 3529.50 XLON 09:30:05
83 3529.50 XLON 09:30:05
261 3528.00 XLON 09:30:18
81 3528.00 XLON 09:30:18
86 3527.50 XLON 09:30:28
122 3526.50 XLON 09:30:29
20 3525.50 XLON 09:30:44
25 3525.50 XLON 09:30:44
60 3525.50 XLON 09:30:44
225 3527.50 XLON 09:31:24
9 3527.50 XLON 09:31:37
179 3526.00 XLON 09:31:38
20 3526.00 XLON 09:31:58
100 3527.50 XLON 09:32:24
13 3527.50 XLON 09:32:24
32 3527.00 XLON 09:32:53
143 3527.00 XLON 09:32:53
14 3527.00 XLON 09:32:53
1 3527.00 XLON 09:32:53
3636 3530.00 XLON 09:33:20
343 3529.00 XLON 09:33:30
76 3529.00 XLON 09:33:30
787 3529.00 XLON 09:33:30
83 3528.50 XLON 09:33:50
150 3528.50 XLON 09:33:50
113 3528.50 XLON 09:33:53
34 3528.50 XLON 09:33:54
152 3527.50 XLON 09:33:55
247 3527.00 XLON 09:34:19
37 3528.50 XLON 09:34:53
208 3528.50 XLON 09:34:53
180 3527.50 XLON 09:35:23
62 3527.50 XLON 09:35:23
72 3527.00 XLON 09:35:24
22 3527.00 XLON 09:35:24
124 3527.50 XLON 09:36:10
7 3526.50 XLON 09:36:37
94 3526.50 XLON 09:36:37
608 3528.50 XLON 09:39:30
311 3528.50 XLON 09:39:45
196 3528.00 XLON 09:39:54
84 3528.00 XLON 09:41:06
34 3528.00 XLON 09:41:06
100 3528.00 XLON 09:41:06
50 3528.00 XLON 09:41:06
69 3528.00 XLON 09:41:06
6 3527.50 XLON 09:41:22
151 3527.50 XLON 09:41:22
73 3527.00 XLON 09:42:20
40 3527.00 XLON 09:42:20
100 3525.00 XLON 09:43:19
43 3525.50 XLON 09:45:37
40 3525.50 XLON 09:46:42
871 3525.50 XLON 09:46:42
147 3525.50 XLON 09:46:42
407 3524.00 XLON 09:48:31
468 3523.00 XLON 09:49:31
308 3522.50 XLON 09:49:46
117 3522.50 XLON 09:49:46
100 3522.00 XLON 09:50:31
79 3522.00 XLON 09:50:31
2 3522.00 XLON 09:50:31
50 3521.50 XLON 09:50:42
49 3521.50 XLON 09:50:42
29 3521.50 XLON 09:50:42
12 3521.50 XLON 09:50:42
81 3521.50 XLON 09:51:34
173 3521.50 XLON 09:52:23
50 3521.00 XLON 09:52:32
37 3521.00 XLON 09:53:09
5 3521.00 XLON 09:53:09
469 3522.00 XLON 09:53:48
137 3521.00 XLON 09:54:13
202 3522.00 XLON 09:55:15
105 3522.00 XLON 09:56:31
79 3521.50 XLON 09:58:52
361 3521.00 XLON 09:59:42
91 3519.50 XLON 09:59:53
220 3519.50 XLON 10:00:22
267 3519.00 XLON 10:00:45
143 3518.50 XLON 10:00:45
37 3517.50 XLON 10:01:01
100 3517.50 XLON 10:01:01
100 3517.50 XLON 10:01:01
484 3521.50 XLON 10:01:59
122 3520.50 XLON 10:02:03
100 3521.50 XLON 10:02:45
100 3521.50 XLON 10:02:45
390 3521.50 XLON 10:02:45
148 3520.50 XLON 10:03:38
138 3521.00 XLON 10:05:02
129 3521.00 XLON 10:05:03
276 3521.00 XLON 10:05:27
157 3521.50 XLON 10:06:41
18 3523.50 XLON 10:07:45
933 3523.50 XLON 10:07:45
238 3522.50 XLON 10:08:30
255 3522.50 XLON 10:08:49
43 3522.00 XLON 10:09:52
174 3522.00 XLON 10:09:52
100 3523.00 XLON 10:11:22
301 3523.00 XLON 10:11:22
137 3522.50 XLON 10:11:51
190 3522.50 XLON 10:11:51
24 3524.00 XLON 10:14:39
473 3524.00 XLON 10:14:39
252 3526.50 XLON 10:17:03
221 3526.50 XLON 10:17:03
40 3526.00 XLON 10:17:20
162 3527.00 XLON 10:18:21
224 3525.50 XLON 10:19:07
64 3524.00 XLON 10:20:54
103 3524.00 XLON 10:20:54
15 3524.00 XLON 10:21:15
154 3524.00 XLON 10:21:15
91 3523.00 XLON 10:21:25
99 3522.50 XLON 10:21:27
107 3521.50 XLON 10:21:50
1 3521.50 XLON 10:22:20
253 3522.50 XLON 10:23:04
87 3523.50 XLON 10:23:46
31 3523.50 XLON 10:23:46
17 3522.50 XLON 10:23:57
123 3522.50 XLON 10:23:57
74 3521.00 XLON 10:25:22
283 3521.00 XLON 10:27:03
89 3521.50 XLON 10:27:11
120 3521.50 XLON 10:27:15
60 3521.50 XLON 10:27:15
50 3521.50 XLON 10:27:15
10 3521.50 XLON 10:28:01
57 3521.00 XLON 10:28:01
98 3521.00 XLON 10:28:01
112 3520.50 XLON 10:28:10
100 3521.00 XLON 10:29:24
73 3521.00 XLON 10:29:28
15 3521.00 XLON 10:29:30
73 3521.00 XLON 10:29:30
64 3521.00 XLON 10:29:30
154 3520.50 XLON 10:29:57
153 3520.50 XLON 10:29:57
227 3521.00 XLON 10:29:58
141 3520.00 XLON 10:30:16
105 3519.50 XLON 10:30:51
145 3520.50 XLON 10:31:45
177 3519.50 XLON 10:32:47
93 3520.00 XLON 10:34:09
50 3521.50 XLON 10:35:04
150 3521.50 XLON 10:35:04
873 3521.50 XLON 10:35:04
41 3522.00 XLON 10:35:36
74 3522.00 XLON 10:35:36
76 3522.00 XLON 10:35:36
6 3522.00 XLON 10:35:38
73 3522.00 XLON 10:35:38
150 3522.00 XLON 10:35:38
50 3522.00 XLON 10:35:38
23 3522.00 XLON 10:35:49
73 3521.50 XLON 10:35:56
26 3521.50 XLON 10:35:56
94 3521.00 XLON 10:36:30
64 3524.00 XLON 10:37:27
465 3523.50 XLON 10:37:51
91 3523.50 XLON 10:37:51
208 3523.50 XLON 10:37:51
121 3522.50 XLON 10:38:05
101 3522.00 XLON 10:38:06
277 3522.50 XLON 10:39:35
293 3521.00 XLON 10:40:22
152 3521.50 XLON 10:41:05
100 3521.50 XLON 10:41:34
59 3521.50 XLON 10:41:34
88 3521.50 XLON 10:41:34
2 3522.00 XLON 10:41:43
345 3522.00 XLON 10:41:43
109 3522.00 XLON 10:42:40
317 3522.00 XLON 10:44:21
100 3522.00 XLON 10:44:54
31 3523.00 XLON 10:45:29
115 3522.50 XLON 10:46:00
124 3522.00 XLON 10:46:05
217 3521.50 XLON 10:46:06
116 3521.50 XLON 10:46:40
10 3521.50 XLON 10:46:40
11 3522.00 XLON 10:47:35
284 3522.00 XLON 10:47:35
74 3522.00 XLON 10:48:19
44 3521.00 XLON 10:50:30
22 3522.00 XLON 10:51:06
52 3522.00 XLON 10:51:06
99 3521.00 XLON 10:51:30
49 3521.00 XLON 10:51:30
197 3522.50 XLON 10:52:53
98 3522.50 XLON 10:52:54
103 3525.50 XLON 10:54:16
129 3524.50 XLON 10:54:34
163 3523.00 XLON 10:54:56
119 3524.00 XLON 10:55:59
123 3524.50 XLON 10:56:16
92 3525.00 XLON 10:57:03
71 3525.50 XLON 10:58:01
14 3525.50 XLON 10:58:01
32 3526.00 XLON 10:58:29
73 3526.00 XLON 10:58:29
84 3526.00 XLON 10:58:56
96 3526.00 XLON 10:59:13
34 3527.50 XLON 11:00:09
60 3527.50 XLON 11:00:32
88 3527.50 XLON 11:00:32
111 3527.00 XLON 11:00:35
78 3527.50 XLON 11:01:06
310 3529.50 XLON 11:01:40
21 3530.00 XLON 11:02:01
84 3530.00 XLON 11:02:01
105 3528.50 XLON 11:02:09
50 3529.00 XLON 11:03:19
46 3529.00 XLON 11:03:19
117 3529.00 XLON 11:03:33
222 3528.50 XLON 11:06:16
99 3528.50 XLON 11:06:16
165 3528.50 XLON 11:07:17
100 3528.00 XLON 11:07:56
15 3528.00 XLON 11:07:56
87 3527.00 XLON 11:08:35
123 3528.00 XLON 11:09:46
141 3529.00 XLON 11:11:26
142 3528.00 XLON 11:12:29
71 3528.50 XLON 11:13:03
42 3528.50 XLON 11:13:03
85 3527.50 XLON 11:13:32
98 3527.00 XLON 11:14:02
227 3527.00 XLON 11:14:02
106 3527.00 XLON 11:14:38
86 3526.50 XLON 11:15:39
56 3526.00 XLON 11:16:58
146 3526.00 XLON 11:16:58
105 3525.00 XLON 11:18:20
160 3525.50 XLON 11:19:21
121 3524.50 XLON 11:19:45
93 3523.00 XLON 11:20:02
9 3523.00 XLON 11:20:03
76 3522.50 XLON 11:20:59
97 3522.00 XLON 11:21:05
47 3523.00 XLON 11:22:05
423 3523.00 XLON 11:22:30
329 3523.00 XLON 11:22:30
176 3524.50 XLON 11:23:20
136 3525.50 XLON 11:24:37
106 3525.00 XLON 11:25:14
142 3525.50 XLON 11:26:06
51 3525.50 XLON 11:26:06
97 3525.00 XLON 11:26:07
81 3524.50 XLON 11:27:13
417 3524.00 XLON 11:28:09
403 3525.50 XLON 11:29:17
8 3525.50 XLON 11:29:17
139 3526.00 XLON 11:30:18
167 3525.00 XLON 11:31:52
114 3524.50 XLON 11:32:19
684 3526.00 XLON 11:35:59
873 3526.50 XLON 11:37:31
218 3526.50 XLON 11:40:03
113 3525.50 XLON 11:40:38
66 3525.50 XLON 11:40:38
89 3525.50 XLON 11:40:38
100 3526.50 XLON 11:40:54
100 3526.50 XLON 11:40:54
51 3526.50 XLON 11:40:54
160 3526.50 XLON 11:40:54
266 3526.00 XLON 11:41:01
113 3526.50 XLON 11:42:54
411 3526.50 XLON 11:44:03
103 3526.00 XLON 11:44:25
121 3524.50 XLON 11:44:43
138 3524.50 XLON 11:44:44
275 3524.50 XLON 11:45:02
13 3524.00 XLON 11:45:36
60 3524.00 XLON 11:45:47
3 3524.00 XLON 11:45:47
53 3524.00 XLON 11:45:49
50 3524.00 XLON 11:45:49
112 3524.50 XLON 11:47:33
55 3524.50 XLON 11:47:33
50 3523.00 XLON 11:47:45
39 3523.00 XLON 11:47:45
95 3521.50 XLON 11:49:42
131 3521.50 XLON 11:49:42
92 3521.50 XLON 11:49:42
455 3521.50 XLON 11:49:55
300 3521.50 XLON 11:50:18
158 3521.00 XLON 11:51:12
805 3523.00 XLON 11:51:47
213 3523.00 XLON 11:52:13
486 3521.00 XLON 11:52:52
146 3522.00 XLON 11:54:08
318 3522.00 XLON 11:54:08
216 3523.00 XLON 11:56:24
13 3523.00 XLON 11:56:24
100 3522.00 XLON 11:57:11
439 3523.00 XLON 11:57:54
319 3524.50 XLON 11:59:08
134 3524.50 XLON 11:59:08
50 3523.50 XLON 12:00:14
125 3523.50 XLON 12:00:15
6 3523.50 XLON 12:00:25
214 3523.50 XLON 12:00:25
38 3523.50 XLON 12:00:25
269 3523.00 XLON 12:01:08
166 3523.00 XLON 12:01:08
232 3523.00 XLON 12:02:03
100 3522.00 XLON 12:02:47
115 3522.00 XLON 12:02:47
546 3523.50 XLON 12:04:57
285 3523.50 XLON 12:05:31
149 3521.50 XLON 12:06:22
313 3522.00 XLON 12:07:04
28 3522.00 XLON 12:07:04
72 3523.00 XLON 12:07:44
400 3523.00 XLON 12:07:44
119 3522.00 XLON 12:07:47
167 3524.00 XLON 12:11:40
92 3524.00 XLON 12:11:48
83 3523.00 XLON 12:12:22
112 3522.50 XLON 12:12:23
329 3523.50 XLON 12:13:22
1934 3526.50 XLON 12:15:09
14 3526.50 XLON 12:16:10
96 3526.50 XLON 12:16:10
181 3526.50 XLON 12:16:10
58 3526.50 XLON 12:16:10
88 3526.00 XLON 12:16:17
68 3526.00 XLON 12:16:17
865 3526.00 XLON 12:16:17
255 3525.50 XLON 12:16:20
242 3527.50 XLON 12:18:07
866 3528.50 XLON 12:18:34
405 3528.00 XLON 12:18:58
186 3527.50 XLON 12:18:59
86 3527.00 XLON 12:19:02
125 3527.00 XLON 12:20:17
45 3527.00 XLON 12:20:17
77 3527.00 XLON 12:20:17
310 3527.00 XLON 12:20:17
61 3526.50 XLON 12:20:25
100 3526.50 XLON 12:20:25
192 3526.50 XLON 12:20:25
337 3526.00 XLON 12:20:55
426 3526.50 XLON 12:25:43
812 3526.50 XLON 12:25:43
161 3526.50 XLON 12:25:43
350 3526.00 XLON 12:27:12
21 3525.00 XLON 12:27:28
179 3525.00 XLON 12:27:28
118 3524.50 XLON 12:27:45
467 3524.00 XLON 12:30:01
117 3522.50 XLON 12:30:39
1 3522.50 XLON 12:30:39
98 3522.50 XLON 12:31:10
194 3523.50 XLON 12:31:39
218 3522.50 XLON 12:32:55
144 3521.50 XLON 12:34:03
114 3520.50 XLON 12:34:39
350 3521.00 XLON 12:35:05
84 3521.00 XLON 12:35:05
236 3521.00 XLON 12:35:05
397 3523.00 XLON 12:40:19
100 3522.50 XLON 12:40:43
103 3522.00 XLON 12:42:48
101 3521.00 XLON 12:43:23
80 3520.50 XLON 12:47:21
588 3520.00 XLON 12:47:44
56 3520.00 XLON 12:47:45
98 3519.50 XLON 12:48:17
108 3519.50 XLON 12:49:47
88 3519.50 XLON 12:51:15
61 3519.00 XLON 12:52:12
13 3519.00 XLON 12:53:02
105 3519.50 XLON 12:54:17
135 3518.50 XLON 12:54:45
95 3518.50 XLON 12:54:46
210 3520.00 XLON 12:55:44
127 3520.00 XLON 12:55:48
80 3520.00 XLON 12:55:49
110 3519.00 XLON 12:57:57
274 3518.50 XLON 12:58:26
94 3518.00 XLON 12:59:32
123 3519.00 XLON 13:00:46
19 3519.00 XLON 13:00:57
345 3519.50 XLON 13:01:27
109 3519.00 XLON 13:02:39
76 3517.00 XLON 13:03:52
105 3515.50 XLON 13:04:01
119 3515.00 XLON 13:04:08
100 3514.50 XLON 13:04:24
8 3514.50 XLON 13:04:42
64 3515.00 XLON 13:05:36
89 3515.00 XLON 13:05:36
50 3514.50 XLON 13:05:46
75 3514.50 XLON 13:05:46
358 3513.50 XLON 13:06:25
90 3513.00 XLON 13:07:08
126 3511.50 XLON 13:08:36
94 3510.50 XLON 13:08:42
32 3512.00 XLON 13:11:40
51 3511.50 XLON 13:12:08
37 3511.50 XLON 13:12:08
136 3511.50 XLON 13:12:10
27 3512.00 XLON 13:12:30
73 3512.00 XLON 13:12:30
3 3512.00 XLON 13:12:30
112 3512.00 XLON 13:12:37
84 3511.50 XLON 13:12:42
89 3512.50 XLON 13:13:45
82 3512.50 XLON 13:13:50
448 3513.50 XLON 13:14:49
112 3513.00 XLON 13:14:50
160 3510.50 XLON 13:16:01
166 3511.00 XLON 13:16:42
201 3511.00 XLON 13:16:43
142 3510.50 XLON 13:17:18
1 3510.50 XLON 13:17:18
53 3511.00 XLON 13:18:27
163 3511.00 XLON 13:19:04
165 3511.00 XLON 13:19:04
134 3511.00 XLON 13:19:05
88 3510.50 XLON 13:19:14
80 3511.50 XLON 13:20:21
388 3511.50 XLON 13:21:01
100 3510.50 XLON 13:22:20
365 3510.50 XLON 13:22:22
84 3510.50 CHIX 13:24:54
97 3510.00 CHIX 13:24:57
1116 3511.50 XLON 13:26:14
547 3511.00 XLON 13:26:17
192 3511.50 XLON 13:27:16
96 3511.50 XLON 13:27:16
134 3511.50 CHIX 13:27:16
64 3511.50 CHIX 13:27:16
409 3514.50 XLON 13:30:05
282 3514.50 CHIX 13:30:05
592 3514.00 XLON 13:30:11
87 3513.50 CHIX 13:30:38
348 3515.50 XLON 13:32:18
73 3515.00 CHIX 13:32:35
73 3515.00 CHIX 13:32:35
115 3515.00 XLON 13:33:15
29 3515.00 CHIX 13:33:15
14 3515.00 CHIX 13:33:15
20 3515.00 CHIX 13:33:15
99 3515.00 CHIX 13:33:24
174 3514.50 XLON 13:34:14
82 3514.00 CHIX 13:35:11
72 3514.00 CHIX 13:35:11
15 3514.00 CHIX 13:35:11
191 3513.50 XLON 13:35:11
1041 3511.00 XLON 13:35:12
1267 3512.00 XLON 13:35:26
1689 3512.50 XLON 13:36:44
464 3511.50 XLON 13:36:45
27 3511.50 CHIX 13:36:45
45 3511.50 CHIX 13:36:45
41 3511.00 CHIX 13:38:33
121 3511.00 CHIX 13:38:35
220 3511.00 XLON 13:38:35
81 3510.00 XLON 13:38:38
86 3509.00 CHIX 13:39:46
125 3508.50 XLON 13:40:31
87 3508.50 CHIX 13:40:31
161 3508.50 CHIX 13:40:40
268 3508.00 XLON 13:41:07
219 3508.00 XLON 13:41:07
160 3507.50 XLON 13:41:31
242 3507.50 XLON 13:41:32
64 3507.50 XLON 13:41:32
75 3507.50 XLON 13:42:06
1046 3507.50 XLON 13:42:06
324 3507.00 XLON 13:42:44
87 3507.00 CHIX 13:42:44
1421 3507.50 XLON 13:44:47
159 3506.50 CHIX 13:45:18
106 3506.50 CHIX 13:45:33
129 3506.50 XLON 13:45:33
702 3506.00 XLON 13:46:04
77 3506.00 CHIX 13:46:04
338 3506.00 XLON 13:47:32
170 3506.50 CHIX 13:48:18
919 3507.50 XLON 13:49:40
318 3507.50 XLON 13:49:40
135 3507.50 CHIX 13:49:40
34 3507.50 CHIX 13:49:40
736 3508.50 XLON 13:51:54
580 3508.50 XLON 13:51:54
34 3508.50 CHIX 13:51:54
138 3508.50 CHIX 13:51:54
180 3508.00 CHIX 13:54:07
6 3508.00 CHIX 13:54:07
1220 3507.50 XLON 13:54:08
1 3507.50 XLON 13:54:08
186 3507.00 XLON 13:55:09
826 3506.50 XLON 13:55:16
103 3506.00 CHIX 13:55:56
104 3506.00 CHIX 13:55:56
103 3505.50 XLON 13:57:40
1236 3505.50 XLON 13:57:40
87 3505.50 CHIX 13:57:42
107 3505.50 CHIX 13:57:42
216 3505.00 XLON 13:57:44
165 3504.50 XLON 13:57:46
175 3504.50 CHIX 13:57:46
103 3503.50 XLON 13:58:00
86 3503.00 XLON 13:58:19
296 3503.00 XLON 13:58:19
123 3503.00 XLON 13:58:39
270 3502.00 XLON 13:59:04
22 3504.00 XLON 14:00:09
539 3504.00 XLON 14:00:09
62 3504.00 XLON 14:00:09
91 3503.00 XLON 14:00:20
48 3503.00 XLON 14:00:34
15 3503.50 CHIX 14:00:42
118 3503.50 CHIX 14:00:42
1490 3509.00 XLON 14:05:19
309 3509.00 XLON 14:05:19
1600 3509.00 XLON 14:05:19
185 3509.00 XLON 14:05:19
279 3509.50 XLON 14:05:41
80 3509.00 XLON 14:05:51
102 3509.00 XLON 14:05:51
207 3508.50 CHIX 14:06:50
246 3508.50 XLON 14:07:23
736 3508.50 XLON 14:07:23
50 3508.00 CHIX 14:07:23
266 3508.00 XLON 14:07:40
664 3508.00 CHIX 14:07:40
254 3507.50 CHIX 14:09:44
694 3507.50 XLON 14:09:59
101 3507.50 CHIX 14:09:59
1106 3507.50 XLON 14:09:59
68 3507.50 CHIX 14:10:28
82 3507.50 XLON 14:10:28
9 3507.50 CHIX 14:10:28
318 3507.00 XLON 14:10:29
85 3508.50 CHIX 14:11:12
270 3508.00 XLON 14:11:25
1153 3509.50 XLON 14:13:32
196 3509.50 CHIX 14:13:32
706 3509.50 XLON 14:13:32
200 3510.50 XLON 14:13:58
153 3510.00 XLON 14:14:23
219 3509.50 XLON 14:14:27
60 3509.50 XLON 14:14:27
78 3509.00 XLON 14:15:06
346 3510.00 CHIX 14:15:35
400 3509.50 XLON 14:15:35
323 3509.00 XLON 14:15:37
89 3509.50 XLON 14:16:02
72 3509.50 XLON 14:16:42
150 3510.50 XLON 14:18:45
1200 3510.50 XLON 14:18:45
504 3510.50 XLON 14:18:45
114 3510.00 CHIX 14:18:45
200 3510.00 CHIX 14:18:45
100 3509.00 XLON 14:19:20
1 3509.00 XLON 14:19:20
996 3509.00 XLON 14:20:36
71 3508.50 CHIX 14:20:36
123 3508.50 CHIX 14:20:36
308 3508.00 XLON 14:20:43
80 3508.00 CHIX 14:20:43
106 3508.50 XLON 14:21:02
1101 3508.50 XLON 14:23:03
205 3508.00 CHIX 14:23:03
149 3509.00 XLON 14:23:15
37 3509.00 XLON 14:23:15
416 3509.00 XLON 14:23:15
37 3509.00 XLON 14:23:15
107 3508.50 XLON 14:23:30
239 3508.00 XLON 14:24:40
2172 3511.00 XLON 14:26:13
1060 3511.50 XLON 14:26:54
87 3510.50 XLON 14:27:06
295 3510.00 CHIX 14:27:07
51 3510.00 CHIX 14:27:07
9 3510.00 CHIX 14:27:10
920 3512.50 XLON 14:28:00
146 3512.50 XLON 14:28:00
104 3511.00 XLON 14:28:10
236 3511.00 CHIX 14:28:10
1857 3510.50 XLON 14:29:26
338 3510.00 XLON 14:29:46
38 3510.00 XLON 14:29:46
610 3510.00 CHIX 14:29:46
291 3509.50 CHIX 14:29:47
121 3509.00 XLON 14:29:47
774 3509.00 XLON 14:29:47
89 3511.00 CHIX 14:29:59
200 3510.50 XLON 14:29:59
271 3510.50 XLON 14:29:59
198 3509.50 XLON 14:30:03
905 3510.50 XLON 14:31:05
827 3510.50 XLON 14:31:05
197 3511.50 XLON 14:31:49
813 3511.50 XLON 14:31:49
440 3511.50 XLON 14:31:49
387 3511.50 XLON 14:31:49
2166 3511.00 XLON 14:32:20
228 3511.00 CHIX 14:32:20
833 3511.00 CHIX 14:32:20
563 3510.50 XLON 14:32:43
661 3510.50 XLON 14:32:43
181 3510.50 XLON 14:33:07
499 3510.50 XLON 14:33:07
783 3510.50 XLON 14:33:07
98 3510.00 CHIX 14:33:07
189 3511.00 XLON 14:34:06
816 3511.00 XLON 14:34:06
1346 3511.00 XLON 14:34:06
568 3511.50 CHIX 14:34:08
270 3511.50 CHIX 14:34:08
359 3511.00 XLON 14:34:19
346 3511.00 XLON 14:34:19
1131 3511.50 XLON 14:34:51
100 3511.00 XLON 14:35:11
100 3511.00 XLON 14:35:11
93 3511.00 CHIX 14:35:11
123 3511.00 XLON 14:35:11
199 3510.00 CHIX 14:35:18
269 3509.50 XLON 14:35:23
145 3508.00 XLON 14:35:25
5 3508.00 XLON 14:35:25
135 3508.00 XLON 14:35:26
65 3508.00 XLON 14:35:27
216 3507.50 XLON 14:35:36
40 3507.50 CHIX 14:35:36
33 3507.50 CHIX 14:35:36
20 3507.50 CHIX 14:35:36
41 3507.00 XLON 14:35:47
120 3507.00 XLON 14:35:47
997 3507.50 XLON 14:36:32
511 3506.50 XLON 14:37:01
356 3506.50 CHIX 14:37:01
79 3505.50 CHIX 14:37:25
754 3505.00 XLON 14:37:30
97 3505.00 CHIX 14:37:30
84 3504.50 CHIX 14:37:46
446 3504.00 XLON 14:37:50
103 3504.00 XLON 14:37:50
199 3502.50 XLON 14:37:54
52 3502.50 XLON 14:38:05
77 3502.50 XLON 14:38:05
88 3502.50 CHIX 14:38:07
145 3501.50 XLON 14:38:14
107 3502.00 XLON 14:38:22
88 3502.00 CHIX 14:38:22
12 3502.00 XLON 14:38:22
122 3502.00 XLON 14:38:22
200 3503.00 XLON 14:39:02
809 3503.00 XLON 14:39:02
171 3504.50 CHIX 14:39:47
170 3504.50 CHIX 14:39:47
958 3504.00 XLON 14:39:48
520 3503.50 XLON 14:40:08
32 3502.50 CHIX 14:41:14
17 3502.50 CHIX 14:41:14
25 3502.50 CHIX 14:41:14
63 3502.00 XLON 14:41:14
93 3502.50 CHIX 14:41:14
114 3502.00 XLON 14:41:14
155 3502.50 CHIX 14:41:14
420 3502.00 XLON 14:41:14
60 3502.00 XLON 14:41:14
22 3502.00 XLON 14:41:14
341 3502.00 XLON 14:41:28
105 3501.50 XLON 14:41:56
78 3501.50 CHIX 14:41:56
180 3502.00 XLON 14:43:02
348 3502.00 XLON 14:43:02
300 3502.00 CHIX 14:44:30
57 3502.00 CHIX 14:44:30
17 3502.00 CHIX 14:44:30
102 3502.50 CHIX 14:44:30
35 3502.50 CHIX 14:44:30
105 3502.50 CHIX 14:44:30
46 3502.50 XLON 14:44:30
102 3502.50 CHIX 14:44:30
146 3502.50 XLON 14:44:30
29 3502.50 XLON 14:44:30
35 3503.00 CHIX 14:44:30
39 3503.00 CHIX 14:44:30
504 3501.00 XLON 14:44:34
62 3502.50 XLON 14:44:57
22 3502.50 XLON 14:44:57
89 3502.00 XLON 14:45:12
289 3502.00 XLON 14:45:12
1564 3501.50 XLON 14:45:17
85 3501.00 CHIX 14:45:17
824 3500.50 XLON 14:45:22
94 3500.50 XLON 14:46:07
100 3500.50 XLON 14:46:07
100 3500.50 XLON 14:46:07
100 3500.50 XLON 14:46:07
23 3500.50 XLON 14:46:07
107 3500.50 XLON 14:46:07
965 3501.00 XLON 14:47:20
868 3502.00 XLON 14:47:50
577 3501.00 CHIX 14:47:56
404 3500.50 XLON 14:47:56
302 3502.00 CHIX 14:49:01
82 3502.00 CHIX 14:49:01
200 3501.50 XLON 14:49:01
200 3501.50 XLON 14:49:01
301 3501.50 XLON 14:49:01
309 3501.50 XLON 14:49:23
2042 3501.00 XLON 14:49:24
170 3501.00 CHIX 14:49:24
824 3500.50 XLON 14:49:39
102 3500.50 CHIX 14:49:39
248 3499.50 XLON 14:49:46
1789 3500.50 XLON 14:50:10
325 3500.50 CHIX 14:50:10
143 3499.50 XLON 14:50:15
166 3499.50 XLON 14:50:15
413 3499.50 XLON 14:50:27
146 3499.50 XLON 14:50:27
260 3499.00 XLON 14:50:37
400 3500.50 XLON 14:50:51
253 3500.50 XLON 14:50:51
78 3500.50 XLON 14:51:06
487 3500.50 XLON 14:51:06
115 3500.00 XLON 14:51:07
648 3500.50 XLON 14:51:39
88 3500.50 XLON 14:51:39
115 3500.00 XLON 14:51:48
115 3499.50 XLON 14:51:56
184 3499.50 XLON 14:52:28
83 3499.50 CHIX 14:52:28
213 3499.50 XLON 14:52:36
436 3499.50 XLON 14:52:36
87 3499.50 XLON 14:52:36
158 3499.00 CHIX 14:52:36
91 3498.50 CHIX 14:52:45
184 3498.00 XLON 14:52:45
139 3497.50 XLON 14:53:01
91 3497.50 XLON 14:53:01
19 3496.50 XLON 14:53:03
514 3497.00 XLON 14:53:53
87 3497.00 CHIX 14:53:53
1253 3496.50 XLON 14:54:09
21 3495.50 CHIX 14:54:09
43 3495.50 CHIX 14:54:09
95 3495.50 CHIX 14:54:09
51 3495.00 CHIX 14:54:34
6 3495.00 CHIX 14:54:35
126 3495.00 XLON 14:54:35
42 3495.00 CHIX 14:54:35
526 3494.00 XLON 14:55:04
82 3494.00 CHIX 14:55:04
2 3494.00 CHIX 14:55:04
1978 3495.50 XLON 14:56:17
84 3494.50 CHIX 14:56:17
36 3494.50 CHIX 14:56:17
124 3494.50 CHIX 14:56:17
60 3494.50 CHIX 14:56:17
86 3495.50 XLON 14:57:00
170 3495.50 XLON 14:57:00
16 3495.50 CHIX 14:57:00
67 3495.50 CHIX 14:57:00
122 3495.50 XLON 14:57:00
907 3497.00 XLON 14:57:37
127 3497.00 XLON 14:57:53
263 3497.00 XLON 14:57:53
76 3497.00 XLON 14:57:53
228 3497.00 XLON 14:57:53
210 3496.50 XLON 14:57:56
60 3496.50 CHIX 14:59:30
95 3496.50 CHIX 14:59:30
56 3496.50 CHIX 14:59:30
19 3496.50 CHIX 14:59:30
16 3496.50 CHIX 14:59:30
34 3496.50 CHIX 14:59:30
70 3496.50 CHIX 14:59:30
193 3496.50 CHIX 14:59:30
406 3497.50 XLON 14:59:58
124 3497.50 XLON 14:59:58
399 3497.50 XLON 14:59:58
201 3497.50 XLON 14:59:58
300 3497.50 XLON 14:59:58
63 3497.50 XLON 14:59:58
87 3497.50 XLON 14:59:58
45 3497.50 XLON 15:00:15
349 3498.50 CHIX 15:00:31
29 3498.50 XLON 15:00:31
43 3502.00 XLON 15:02:27
61 3502.00 XLON 15:02:27
106 3502.00 XLON 15:02:27
16 3502.00 XLON 15:02:27
2579 3502.00 XLON 15:02:48
1440 3502.00 XLON 15:02:48
890 3502.00 XLON 15:03:04
706 3502.50 XLON 15:03:37
347 3503.00 XLON 15:04:40
451 3503.00 XLON 15:04:40
880 3503.00 XLON 15:05:41
586 3503.00 XLON 15:05:41
9 3502.50 XLON 15:05:56
52 3502.50 XLON 15:05:56
400 3503.50 XLON 15:06:22
400 3503.50 XLON 15:06:22
705 3503.50 XLON 15:06:22
18 3503.50 CHIX 15:06:54
116 3503.50 CHIX 15:06:54
21 3503.50 CHIX 15:06:54
19 3503.50 CHIX 15:06:54
574 3503.50 CHIX 15:06:54
175 3502.50 XLON 15:06:59
761 3502.50 CHIX 15:06:59
1123 3501.50 XLON 15:07:26
102 3501.00 CHIX 15:07:26
619 3501.00 XLON 15:07:41
237 3501.00 CHIX 15:07:41
114 3500.00 XLON 15:08:05
79 3501.00 CHIX 15:08:52
439 3501.00 XLON 15:08:52
203 3501.00 XLON 15:08:52
962 3500.50 XLON 15:09:40
85 3500.50 CHIX 15:09:40
15 3499.50 CHIX 15:09:44
110 3499.50 CHIX 15:09:44
924 3499.00 XLON 15:10:16
74 3499.50 CHIX 15:10:16
623 3497.50 XLON 15:10:17
49 3497.50 XLON 15:10:25
205 3498.50 XLON 15:10:46
90 3498.50 CHIX 15:10:46
2107 3499.00 XLON 15:12:39
272 3499.00 CHIX 15:12:39
135 3498.00 CHIX 15:12:40
117 3498.50 XLON 15:13:18
190 3498.50 XLON 15:13:30
90 3498.50 CHIX 15:13:30
178 3498.50 XLON 15:13:30
13 3501.00 XLON 15:14:57
2136 3501.00 XLON 15:14:57
487 3500.50 XLON 15:15:28
23 3500.00 CHIX 15:15:50
440 3500.00 CHIX 15:15:50
393 3499.50 XLON 15:15:50
399 3499.50 XLON 15:16:19
314 3499.50 XLON 15:16:19
281 3499.00 CHIX 15:17:00
742 3499.50 XLON 15:17:26
701 3499.50 XLON 15:17:26
112 3498.50 XLON 15:18:05
90 3498.50 CHIX 15:18:05
68 3499.00 XLON 15:19:13
108 3499.00 CHIX 15:19:13
138 3499.00 XLON 15:19:13
213 3499.00 CHIX 15:19:13
975 3499.00 XLON 15:19:13
88 3498.50 XLON 15:19:18
933 3499.50 XLON 15:19:48
460 3499.50 XLON 15:20:11
188 3500.50 XLON 15:21:15
929 3500.50 XLON 15:21:15
319 3499.50 XLON 15:21:20
81 3504.00 XLON 15:23:00
1018 3504.00 XLON 15:23:00
81 3504.00 CHIX 15:23:00
144 3504.00 CHIX 15:23:00
404 3504.00 CHIX 15:23:00
271 3507.00 CHIX 15:24:09
146 3508.50 XLON 15:24:16
81 3508.50 XLON 15:24:16
168 3508.50 XLON 15:24:16
105 3508.50 XLON 15:24:17
2 3508.50 XLON 15:24:17
2390 3508.00 XLON 15:24:24
690 3509.00 XLON 15:25:18
30 3508.50 CHIX 15:25:34
210 3508.50 CHIX 15:25:34
23 3508.50 CHIX 15:25:34
86 3507.50 CHIX 15:26:01
101 3507.50 XLON 15:26:01
393 3511.00 XLON 15:26:33
226 3511.00 XLON 15:26:33
155 3510.00 XLON 15:27:09
88 3509.50 CHIX 15:27:09
155 3511.00 XLON 15:27:15
204 3511.00 XLON 15:27:15
277 3511.00 XLON 15:27:15
86 3510.50 XLON 15:28:16
685 3510.50 XLON 15:28:16
381 3510.50 XLON 15:28:16
222 3509.50 CHIX 15:28:16
206 3512.50 XLON 15:28:37
226 3514.50 XLON 15:30:43
1200 3514.50 XLON 15:30:43
751 3514.50 XLON 15:30:43
478 3513.50 CHIX 15:31:00
86 3514.00 CHIX 15:32:00
19 3514.00 CHIX 15:32:00
234 3514.00 CHIX 15:32:00
146 3514.50 XLON 15:32:00
73 3514.50 XLON 15:32:00
108 3514.50 XLON 15:32:00
300 3514.50 XLON 15:32:00
259 3514.50 XLON 15:32:00
892 3514.50 XLON 15:32:00
485 3514.50 XLON 15:32:28
83 3514.00 CHIX 15:32:42
313 3514.00 XLON 15:33:47
1376 3514.00 XLON 15:33:47
95 3511.00 XLON 15:34:21
68 3510.50 XLON 15:34:45
646 3510.50 XLON 15:34:45
6 3510.50 XLON 15:34:45
483 3510.50 XLON 15:35:20
79 3510.50 XLON 15:35:20
216 3510.50 XLON 15:35:20
1 3510.50 XLON 15:35:20
97 3510.00 XLON 15:35:35
292 3509.00 XLON 15:36:17
799 3508.50 XLON 15:36:25
175 3507.50 XLON 15:36:28
117 3506.50 XLON 15:37:10
488 3508.00 XLON 15:38:26
1749 3510.00 XLON 15:38:58
120 3510.50 XLON 15:39:33
1092 3510.50 XLON 15:39:33
292 3511.00 XLON 15:39:56
120 3510.50 XLON 15:40:11
568 3512.00 XLON 15:40:45
275 3511.00 XLON 15:41:15
671 3512.50 XLON 15:41:34
290 3512.00 XLON 15:42:07
19 3512.00 XLON 15:42:07
167 3510.50 XLON 15:43:41
69 3511.50 XLON 15:44:35
184 3511.50 XLON 15:44:35
97 3512.00 XLON 15:44:50
214 3512.00 XLON 15:44:50
37 3511.50 XLON 15:45:10
56 3511.50 XLON 15:45:33
1247 3513.00 XLON 15:45:54
139 3512.50 XLON 15:46:04
109 3511.50 XLON 15:47:00
575 3511.50 XLON 15:47:15
447 3511.50 XLON 15:47:57
714 3511.50 XLON 15:49:14
57 3512.50 XLON 15:49:41
247 3512.50 XLON 15:49:41
116 3512.00 XLON 15:49:43
1017 3513.00 XLON 15:51:18
28 3513.50 XLON 15:52:20
298 3513.50 XLON 15:52:20
68 3514.00 XLON 15:53:05
400 3514.00 XLON 15:53:05
119 3514.00 XLON 15:53:05
210 3514.00 XLON 15:53:05
276 3515.50 XLON 15:54:03
175 3515.50 XLON 15:54:25
161 3520.00 XLON 15:55:51
93 3519.50 XLON 15:56:08
400 3519.50 XLON 15:56:08
420 3519.50 XLON 15:56:08
455 3519.50 XLON 15:56:08
118 3518.50 XLON 15:56:20
142 3517.50 XLON 15:57:23
707 3517.50 XLON 15:57:23
107 3517.00 XLON 15:58:07
502 3517.50 XLON 15:58:34
64 3517.50 XLON 15:58:34
952 3517.00 XLON 15:59:41
12 3517.00 XLON 15:59:41
94 3516.50 XLON 15:59:52
670 3518.00 XLON 16:00:34
349 3520.00 XLON 16:01:14
670 3520.50 XLON 16:02:05
241 3520.00 XLON 16:02:08
712 3519.50 XLON 16:03:18
26 3519.50 XLON 16:03:33
442 3519.00 XLON 16:04:38
182 3519.00 XLON 16:04:38
630 3519.00 XLON 16:05:11
382 3523.00 XLON 16:07:15
51 3524.50 XLON 16:07:37
1445 3525.00 XLON 16:07:56
376 3525.00 XLON 16:07:56
125 3525.00 XLON 16:07:56
156 3525.00 XLON 16:08:01
30 3525.00 XLON 16:08:01
273 3524.50 XLON 16:08:07
109 3524.50 XLON 16:08:14
109 3524.00 XLON 16:09:24
529 3524.00 XLON 16:09:24
258 3524.00 XLON 16:09:24
298 3524.50 XLON 16:09:43
226 3524.00 XLON 16:09:58
747 3525.50 XLON 16:11:31
228 3525.50 XLON 16:11:31
381 3525.50 XLON 16:11:57
131 3525.50 XLON 16:12:11
184 3525.50 XLON 16:12:37
125 3525.50 XLON 16:13:21
207 3526.50 XLON 16:13:46
179 3526.50 XLON 16:13:46
156 3527.50 XLON 16:14:13
687 3527.00 XLON 16:14:33
360 3527.50 XLON 16:15:05
166 3527.50 XLON 16:15:05
130 3527.00 XLON 16:15:30
64 3527.00 XLON 16:16:36
82 3527.00 XLON 16:16:36
97 3527.00 XLON 16:16:43
679 3527.00 XLON 16:16:54
650 3526.50 XLON 16:17:19
457 3526.00 XLON 16:17:39
103 3524.50 XLON 16:17:51
63 3524.50 XLON 16:18:00
158 3524.50 XLON 16:18:05
132 3524.50 XLON 16:18:27
987 3525.00 XLON 16:19:09
159 3524.50 XLON 16:19:24
103 3524.50 XLON 16:19:27
160 3524.00 XLON 16:20:00
242 3524.00 XLON 16:20:01
123 3523.00 XLON 16:20:27
76 3523.50 XLON 16:20:50
1514 3523.50 XLON 16:20:50
93 3524.00 XLON 16:21:00
888 3523.50 XLON 16:21:15
131 3523.50 XLON 16:21:15
146 3523.00 XLON 16:21:51
255 3523.00 XLON 16:21:51
108 3521.00 XLON 16:23:23
232 3520.50 XLON 16:23:43
133 3520.00 XLON 16:24:12
83 3520.00 XLON 16:24:16
156 3520.00 XLON 16:24:18
233 3520.00 XLON 16:24:18
703 3520.00 XLON 16:24:51
220 3519.50 XLON 16:25:15
19 3519.50 XLON 16:25:55
130 3519.50 XLON 16:26:03
860 3519.50 XLON 16:26:03
1050 3519.50 XLON 16:26:05
169 3519.00 XLON 16:26:10
116 3519.00 XLON 16:26:10
813 3520.50 XLON 16:26:53
200 3520.50 XLON 16:27:12
176 3520.50 XLON 16:27:12
131 3520.50 XLON 16:27:12
56 3520.50 XLON 16:27:12
146 3520.50 XLON 16:27:12
300 3520.50 XLON 16:27:12
353 3520.50 XLON 16:27:12
392 3520.50 XLON 16:27:17
379 3520.50 XLON 16:27:17
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSZZGGDVDLGZZMRecent news on Unilever
See all newsREG - Unilever PLC - Total Voting Rights
AnnouncementREG - Unilever PLC - Publication of Supplement
AnnouncementREG - Unilever PLC - 2025 First Half Results
AnnouncementREG - Unilever PLC - Total Voting Rights
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
Announcement