REG - Unilever PLC - Transaction in Own Shares
RNS Number : 5134MUnilever PLC21 September 2021
21 September 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
21 September 2021
Number of ordinary shares purchased:
299,483
Highest price paid per share:
GBp 4,033.0000
Lowest price paid per share:
GBp 3,972.0000
Volume weighted average price paid per share:
GBp 4,004.2326
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 42,289,137 of its ordinary shares in treasury and has 2,586,954,635 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,005.6870
227,239
BATS
4,001.2347
61,534
Chi-X
3,990.5986
10,710
Turquoise
0.0000
0
Media Enquires:
Please contact the Unilever Press Office at: 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 UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
449
3,976.00
BATE
08:06:16
432
3,976.00
BATE
08:07:15
423
3,983.00
BATE
08:09:09
66
3,983.00
BATE
08:09:09
334
3,983.00
BATE
08:09:09
316
3,984.00
BATE
08:11:02
95
3,984.00
BATE
08:11:02
14
3,984.00
BATE
08:11:02
155
3,982.50
BATE
08:11:05
91
3,982.50
BATE
08:11:05
41
3,982.50
BATE
08:11:06
180
3,982.50
BATE
08:11:06
26
3,982.50
BATE
08:11:06
40
3,982.50
BATE
08:11:06
81
3,980.50
BATE
08:11:55
72
3,980.50
BATE
08:11:55
52
3,980.50
BATE
08:11:55
10
3,980.50
BATE
08:11:55
236
3,980.50
BATE
08:11:55
186
3,981.50
BATE
08:11:55
376
3,982.00
BATE
08:11:55
354
3,977.50
BATE
08:13:53
74
3,977.50
BATE
08:13:53
404
3,979.50
BATE
08:17:24
444
3,980.00
BATE
08:18:00
394
3,980.00
BATE
08:18:00
391
3,982.50
BATE
08:18:57
438
3,982.50
BATE
08:19:53
328
3,994.00
BATE
08:24:34
100
3,994.00
BATE
08:24:34
100
3,994.00
BATE
08:24:34
108
3,994.00
BATE
08:24:34
100
3,994.00
BATE
08:24:34
50
3,994.00
BATE
08:24:34
46
3,994.00
BATE
08:24:34
40
3,994.00
BATE
08:24:34
521
3,994.00
BATE
08:24:34
229
3,983.00
BATE
08:27:00
147
3,983.00
BATE
08:27:00
31
3,984.50
BATE
08:29:10
45
3,984.50
BATE
08:29:10
384
3,984.50
BATE
08:29:11
30
3,985.50
BATE
08:30:49
379
3,985.50
BATE
08:30:49
101
3,986.50
BATE
08:34:31
326
3,986.50
BATE
08:34:33
119
3,988.50
BATE
08:35:46
73
3,988.50
BATE
08:35:46
452
3,988.50
BATE
08:35:46
338
3,990.50
BATE
08:38:26
45
3,990.50
BATE
08:38:26
455
3,992.50
BATE
08:40:30
432
3,990.50
BATE
08:41:57
15
3,989.00
BATE
08:44:22
393
3,989.00
BATE
08:44:22
21
3,994.00
BATE
08:46:36
113
3,994.00
BATE
08:46:36
284
3,994.00
BATE
08:46:36
168
3,994.50
BATE
08:49:11
230
3,994.50
BATE
08:49:11
9
3,994.50
BATE
08:51:06
376
3,994.50
BATE
08:51:06
376
3,995.50
BATE
08:53:58
373
3,993.50
BATE
08:55:16
43
3,995.00
BATE
08:58:23
411
3,995.00
BATE
08:58:23
460
3,996.50
BATE
09:01:30
19
3,994.50
BATE
09:02:56
77
3,994.50
BATE
09:02:56
364
3,994.50
BATE
09:02:56
97
3,996.00
BATE
09:05:57
67
3,996.00
BATE
09:05:57
220
3,996.00
BATE
09:05:57
365
3,996.50
BATE
09:07:46
24
3,996.50
BATE
09:07:46
27
3,995.50
BATE
09:09:41
376
3,995.50
BATE
09:09:41
390
3,996.50
BATE
09:13:47
381
3,995.50
BATE
09:14:46
392
3,993.50
BATE
09:16:07
16
3,988.50
BATE
09:18:17
363
3,988.50
BATE
09:18:18
354
3,990.00
BATE
09:21:32
87
3,990.00
BATE
09:21:32
389
3,989.00
BATE
09:23:37
26
3,989.00
BATE
09:23:37
272
3,997.00
BATE
09:28:26
39
3,997.00
BATE
09:28:26
73
3,997.00
BATE
09:28:26
452
3,996.00
BATE
09:28:28
402
4,003.00
BATE
09:34:42
389
4,004.00
BATE
09:35:30
227
4,005.00
BATE
09:37:35
19
4,005.00
BATE
09:37:35
145
4,005.00
BATE
09:38:01
425
4,006.50
BATE
09:38:59
250
4,008.00
BATE
09:40:14
334
4,004.50
BATE
09:41:46
48
4,004.50
BATE
09:41:47
458
4,001.50
BATE
16:02:41
353
4,001.50
BATE
16:02:41
99
4,001.50
BATE
16:02:41
403
4,002.00
BATE
16:04:15
450
4,002.00
BATE
16:04:15
469
4,001.50
BATE
16:04:26
376
4,003.00
BATE
16:05:18
425
4,003.00
BATE
16:05:22
13
4,003.50
BATE
16:05:53
13
4,004.50
BATE
16:06:02
6
4,004.50
BATE
16:06:02
74
4,004.50
BATE
16:06:02
80
4,005.00
BATE
16:06:02
29
4,004.50
BATE
16:06:02
50
4,005.00
BATE
16:06:02
48
4,005.00
BATE
16:06:02
100
4,004.50
BATE
16:06:02
55
4,004.50
BATE
16:06:02
134
4,004.50
BATE
16:06:02
15
4,004.00
BATE
16:06:02
439
4,004.50
BATE
16:06:16
211
4,003.50
BATE
16:06:39
389
4,004.00
BATE
16:06:39
436
4,004.00
BATE
16:06:39
319
4,003.50
BATE
16:07:04
120
4,003.00
BATE
16:07:09
294
4,003.00
BATE
16:07:14
431
4,002.00
BATE
16:07:22
88
4,001.50
BATE
16:08:34
351
4,001.50
BATE
16:08:34
169
4,001.50
BATE
16:08:34
83
4,001.50
BATE
16:08:34
126
4,001.50
BATE
16:08:34
551
4,001.00
BATE
16:08:35
417
4,001.50
BATE
16:09:25
50
4,005.50
BATE
16:10:44
48
4,005.50
BATE
16:10:44
100
4,005.50
BATE
16:10:44
50
4,005.50
BATE
16:10:44
2
4,005.00
BATE
16:10:44
28
4,005.00
BATE
16:10:44
50
4,005.00
BATE
16:10:44
257
4,005.00
BATE
16:10:47
93
4,005.00
BATE
16:10:48
200
4,005.00
BATE
16:10:48
137
4,005.50
BATE
16:10:48
79
4,005.00
BATE
16:10:48
100
4,005.00
BATE
16:10:48
12
4,005.00
BATE
16:10:48
18
4,005.00
BATE
16:10:48
154
4,006.00
BATE
16:11:16
154
4,006.00
BATE
16:11:16
108
4,005.50
BATE
16:11:16
100
4,006.00
BATE
16:11:17
14
4,006.00
BATE
16:11:19
100
4,006.50
BATE
16:11:49
109
4,006.50
BATE
16:11:49
41
4,006.50
BATE
16:11:49
407
4,006.50
BATE
16:11:49
70
4,006.50
BATE
16:11:50
100
4,006.50
BATE
16:11:50
229
4,006.00
BATE
16:11:53
1
4,006.00
BATE
16:11:53
390
4,006.00
BATE
16:11:53
238
4,006.00
BATE
16:11:54
101
4,007.00
BATE
16:12:44
751
4,007.00
BATE
16:13:21
543
4,008.00
BATE
16:13:21
476
4,006.00
BATE
16:13:23
134
4,005.50
BATE
16:13:43
150
4,005.50
BATE
16:13:57
14
4,005.50
BATE
16:13:57
12
4,005.50
BATE
16:13:57
140
4,005.50
BATE
16:14:01
77
4,005.50
BATE
16:14:01
375
4,006.00
BATE
16:14:30
24
4,005.50
BATE
16:15:12
43
4,005.50
BATE
16:15:12
145
4,005.50
BATE
16:15:12
24
4,005.50
BATE
16:15:15
65
4,005.50
BATE
16:15:15
54
4,005.50
BATE
16:15:15
106
4,005.50
BATE
16:15:15
22
4,005.50
BATE
16:15:15
10
4,005.50
BATE
16:15:15
54
4,005.50
BATE
16:15:15
26
4,005.50
BATE
16:15:15
113
4,005.50
BATE
16:15:15
73
4,005.50
BATE
16:15:15
27
4,005.50
BATE
16:15:15
206
4,005.50
BATE
16:15:15
55
4,005.50
BATE
16:15:15
159
4,005.50
BATE
16:15:15
11
4,005.50
BATE
16:15:16
63
4,005.50
BATE
16:15:16
66
4,005.50
BATE
16:15:16
232
4,005.50
BATE
16:15:16
14
4,005.50
BATE
16:15:16
15
4,005.50
BATE
16:15:16
1
4,005.50
BATE
16:15:16
101
4,005.50
BATE
16:15:16
51
4,005.50
BATE
16:15:16
100
4,005.00
BATE
16:16:25
408
4,005.00
BATE
16:16:25
455
4,005.00
BATE
16:16:25
50
4,005.00
BATE
16:16:25
62
4,005.00
BATE
16:16:25
22
4,005.00
BATE
16:16:25
455
4,005.50
BATE
16:17:21
453
4,005.00
BATE
16:17:24
74
4,004.50
BATE
16:18:12
406
4,005.00
BATE
16:18:12
335
4,004.50
BATE
16:18:14
9
4,004.50
BATE
16:18:14
120
4,004.00
BATE
16:18:20
50
4,005.50
BATE
16:19:16
83
4,005.50
BATE
16:19:16
50
4,005.50
BATE
16:19:16
37
4,005.50
BATE
16:19:16
50
4,005.50
BATE
16:19:16
40
4,005.00
BATE
16:19:16
46
4,005.50
BATE
16:19:16
112
4,005.50
BATE
16:19:20
50
4,005.50
BATE
16:19:20
80
4,005.50
BATE
16:19:22
100
4,005.50
BATE
16:19:22
269
4,005.50
BATE
16:19:22
326
4,006.50
BATE
16:19:50
132
4,006.50
BATE
16:19:50
100
4,006.50
BATE
16:19:50
100
4,006.50
BATE
16:19:50
423
4,006.50
BATE
16:19:50
50
4,006.50
BATE
16:20:03
50
4,006.50
BATE
16:20:03
50
4,006.50
BATE
16:20:03
17
4,006.50
BATE
16:20:03
100
4,006.50
BATE
16:20:03
40
4,006.50
BATE
16:20:03
2
4,006.50
BATE
16:20:03
83
4,006.50
BATE
16:20:03
378
4,006.00
BATE
16:20:03
361
4,007.50
BATE
16:20:58
32
4,007.50
BATE
16:20:58
386
4,007.50
BATE
16:20:58
40
4,008.00
BATE
16:20:58
30
4,008.00
BATE
16:20:58
40
4,008.00
BATE
16:20:58
32
4,008.00
BATE
16:20:58
246
4,008.50
BATE
16:21:14
9
4,008.50
BATE
16:21:14
14
4,008.50
BATE
16:21:14
129
4,008.50
BATE
16:21:17
137
4,008.50
BATE
16:21:18
50
4,008.50
BATE
16:21:18
375
4,008.00
BATE
16:21:25
535
4,007.50
BATE
16:21:41
289
4,007.00
BATE
16:21:55
10
4,007.00
BATE
16:21:55
23
4,007.00
BATE
16:21:55
186
4,007.00
BATE
16:21:55
449
4,006.50
BATE
16:21:57
124
4,006.00
BATE
16:22:04
12
4,006.00
BATE
16:22:04
456
4,006.50
BATE
16:22:38
451
4,007.00
BATE
16:23:15
96
4,006.50
BATE
16:23:15
40
4,007.00
BATE
16:23:18
138
4,009.00
BATE
16:24:13
41
4,009.00
BATE
16:24:13
67
4,009.00
BATE
16:24:13
100
4,009.50
BATE
16:24:13
159
4,009.50
BATE
16:24:13
50
4,009.50
BATE
16:24:13
134
4,009.50
BATE
16:24:13
40
4,009.50
BATE
16:24:13
50
4,009.50
BATE
16:24:13
48
4,009.50
BATE
16:24:13
114
4,009.00
BATE
16:24:13
137
4,009.00
BATE
16:24:14
50
4,009.00
BATE
16:24:16
50
4,009.00
BATE
16:24:16
50
4,009.00
BATE
16:24:16
75
4,009.00
BATE
16:24:16
42
4,009.00
BATE
16:24:16
100
4,009.00
BATE
16:24:16
220
4,008.50
BATE
16:24:16
303
4,008.50
BATE
16:24:16
170
4,007.50
BATE
16:24:21
70
4,007.50
BATE
16:24:21
140
4,007.50
BATE
16:24:21
40
4,013.50
BATE
16:25:48
100
4,013.50
BATE
16:25:48
100
4,013.00
BATE
16:25:48
48
4,014.00
BATE
16:25:48
81
4,013.50
BATE
16:25:48
122
4,012.50
BATE
16:25:48
212
4,012.50
BATE
16:25:48
58
4,012.50
BATE
16:25:48
167
4,013.50
BATE
16:25:48
142
4,013.00
BATE
16:25:48
48
4,013.00
BATE
16:25:48
134
4,012.00
BATE
16:25:48
375
4,012.50
BATE
16:25:49
229
4,012.00
BATE
16:25:49
17
4,012.00
BATE
16:25:49
44
4,012.00
BATE
16:25:50
14
4,012.00
BATE
16:25:50
99
4,012.00
BATE
16:25:50
133
4,012.00
BATE
16:25:50
375
4,012.00
BATE
16:26:08
34
4,012.00
BATE
16:26:08
50
4,012.50
BATE
16:26:08
100
4,012.50
BATE
16:26:08
50
4,012.50
BATE
16:26:08
57
4,012.50
BATE
16:26:08
100
4,011.50
BATE
16:26:08
121
4,011.50
BATE
16:26:51
301
4,011.50
BATE
16:26:51
55
4,011.50
BATE
16:26:51
571
4,011.50
BATE
16:26:51
139
4,012.50
BATE
16:26:51
330
4,012.00
BATE
16:26:51
55
4,012.00
BATE
16:26:51
246
4,012.50
BATE
16:26:51
146
4,012.00
BATE
16:26:51
100
4,012.50
BATE
16:26:51
50
4,012.50
BATE
16:26:51
50
4,012.50
BATE
16:26:51
539
4,012.00
BATE
16:26:51
50
4,011.50
BATE
16:27:47
117
4,011.00
BATE
16:27:47
182
4,011.50
BATE
16:27:47
50
4,011.50
BATE
16:27:47
50
4,011.50
BATE
16:27:47
159
4,011.00
BATE
16:27:51
62
4,011.00
BATE
16:27:51
159
4,011.00
BATE
16:27:51
158
4,010.00
BATE
16:28:02
422
4,010.50
BATE
16:28:02
21
4,010.50
BATE
16:28:09
55
4,010.50
BATE
16:28:09
75
4,010.50
BATE
16:28:09
37
4,010.50
BATE
16:28:09
10
4,010.50
BATE
16:28:09
105
4,010.50
BATE
16:28:09
96
4,010.50
BATE
16:28:09
40
4,010.50
BATE
16:28:09
16
4,010.00
BATE
16:28:09
84
4,010.50
BATE
16:28:25
40
4,010.50
BATE
16:28:25
109
4,010.50
BATE
16:28:25
13
4,010.50
BATE
16:28:25
10
4,010.50
BATE
16:28:25
66
4,010.50
BATE
16:28:25
75
4,010.50
BATE
16:28:25
27
4,010.50
BATE
16:28:25
15
4,010.50
BATE
16:28:25
62
4,010.50
BATE
16:28:25
63
4,010.50
BATE
16:28:25
67
4,010.50
BATE
16:28:25
16
4,010.50
BATE
16:28:25
39
4,010.50
BATE
16:28:25
75
4,010.50
BATE
16:28:25
25
4,010.50
BATE
16:28:25
91
4,010.50
BATE
16:28:25
415
4,012.00
BATE
16:28:39
24
4,011.50
BATE
16:28:39
100
4,011.50
BATE
16:28:39
48
4,012.00
BATE
16:28:39
50
4,012.00
BATE
16:28:39
50
4,012.00
BATE
16:28:39
166
4,011.50
BATE
16:28:39
36
4,011.50
BATE
16:28:39
50
4,011.50
BATE
16:28:39
45
4,011.50
BATE
16:28:39
50
4,011.00
BATE
16:28:39
35
4,010.50
BATE
16:28:39
50
4,010.50
BATE
16:28:39
50
4,011.00
BATE
16:28:39
36
4,011.00
BATE
16:28:39
162
4,011.00
BATE
16:28:39
48
4,013.00
BATE
16:28:53
50
4,013.00
BATE
16:28:53
48
4,012.50
BATE
16:28:53
40
4,011.50
BATE
16:28:53
157
4,011.50
BATE
16:28:53
42
4,011.00
BATE
16:28:53
40
4,010.50
BATE
16:28:53
50
4,011.00
BATE
16:28:53
50
4,011.00
BATE
16:28:53
40
4,011.00
BATE
16:28:53
50
4,011.00
BATE
16:28:53
20
4,011.00
BATE
16:28:53
100
4,011.50
BATE
16:29:07
48
4,011.50
BATE
16:29:07
48
4,011.00
BATE
16:29:07
48
4,010.50
BATE
16:29:07
50
4,010.50
BATE
16:29:07
50
4,010.00
BATE
16:29:07
50
4,010.00
BATE
16:29:07
50
4,010.00
BATE
16:29:07
28
4,010.00
BATE
16:29:21
7
4,010.00
BATE
16:29:21
45
4,010.50
BATE
16:29:21
15
4,010.00
BATE
16:29:21
19
4,010.00
BATE
16:29:21
118
4,010.00
BATE
16:29:21
50
4,010.00
BATE
16:29:21
9
4,010.00
BATE
16:29:21
50
4,010.00
BATE
16:29:21
50
4,009.50
BATE
16:29:21
77
4,009.50
BATE
16:29:21
400
3,977.00
CHIX
08:07:09
361
3,983.00
CHIX
08:09:09
11
3,983.00
CHIX
08:09:09
399
3,984.50
CHIX
08:10:42
41
3,984.50
CHIX
08:10:42
401
3,985.00
CHIX
08:10:42
436
3,980.50
CHIX
08:12:59
378
3,980.00
CHIX
08:18:00
386
3,980.00
CHIX
08:18:00
21
3,982.50
CHIX
08:20:09
395
3,990.00
CHIX
08:22:45
419
3,990.00
CHIX
08:22:45
193
3,985.50
CHIX
08:26:01
37
3,985.50
CHIX
08:26:01
186
3,985.50
CHIX
08:26:04
51
3,985.50
CHIX
08:30:49
100
3,985.50
CHIX
08:30:49
100
3,985.50
CHIX
08:30:49
50
3,985.50
CHIX
08:30:49
100
3,985.50
CHIX
08:30:49
410
3,986.50
CHIX
08:34:33
438
3,991.50
CHIX
08:38:26
233
3,991.50
CHIX
08:42:27
153
3,991.50
CHIX
08:42:27
182
3,994.00
CHIX
08:46:36
182
3,994.00
CHIX
08:46:36
70
3,994.00
CHIX
08:46:36
155
3,994.50
CHIX
08:52:32
237
3,994.50
CHIX
08:52:38
60
3,996.50
CHIX
08:56:50
415
3,997.00
CHIX
08:57:29
423
3,996.00
CHIX
09:01:30
299
3,996.00
CHIX
09:05:57
145
3,996.00
CHIX
09:05:57
130
3,996.00
CHIX
09:10:40
139
3,996.00
CHIX
09:10:40
113
3,996.00
CHIX
09:10:40
408
3,995.50
CHIX
09:14:46
416
3,990.50
CHIX
09:20:53
195
3,992.50
CHIX
09:26:11
100
3,992.50
CHIX
09:26:11
100
3,992.50
CHIX
09:26:12
6
3,999.00
CHIX
09:31:20
443
3,999.00
CHIX
09:31:20
397
4,004.00
CHIX
09:35:30
396
4,008.00
CHIX
09:40:14
486
3,972.00
LSE
08:04:41
435
3,977.00
LSE
08:06:12
90
3,977.00
LSE
08:06:12
550
3,976.00
LSE
08:06:16
492
3,974.50
LSE
08:06:20
453
3,976.50
LSE
08:07:09
259
3,981.00
LSE
08:08:04
198
3,981.00
LSE
08:08:04
727
3,983.00
LSE
08:09:09
493
3,984.00
LSE
08:09:51
504
3,985.00
LSE
08:10:42
1
3,985.00
LSE
08:10:42
472
3,985.00
LSE
08:10:42
539
3,984.00
LSE
08:11:02
476
3,982.00
LSE
08:11:55
455
3,982.00
LSE
08:11:55
503
3,980.00
LSE
08:12:10
497
3,979.50
LSE
08:13:18
302
3,977.00
LSE
08:13:53
146
3,977.00
LSE
08:13:53
536
3,979.50
LSE
08:17:10
5
3,979.50
LSE
08:17:24
478
3,979.50
LSE
08:17:24
340
3,980.50
LSE
08:18:00
150
3,980.50
LSE
08:18:00
224
3,980.50
LSE
08:18:00
100
3,980.50
LSE
08:18:00
150
3,980.50
LSE
08:18:00
496
3,980.50
LSE
08:18:00
244
3,982.50
LSE
08:18:57
238
3,982.50
LSE
08:18:57
1
3,982.50
LSE
08:18:57
438
3,982.50
LSE
08:18:57
54
3,985.50
LSE
08:21:38
452
3,985.50
LSE
08:21:39
14
3,985.50
LSE
08:21:39
100
3,994.00
LSE
08:24:09
150
3,994.00
LSE
08:24:09
100
3,994.00
LSE
08:24:09
160
3,994.00
LSE
08:24:09
150
3,994.50
LSE
08:24:28
160
3,994.50
LSE
08:24:28
524
3,994.50
LSE
08:24:28
451
3,993.50
LSE
08:24:34
142
3,994.00
LSE
08:24:34
150
3,994.00
LSE
08:24:34
220
3,994.00
LSE
08:24:34
790
3,994.00
LSE
08:24:34
139
3,994.00
LSE
08:24:34
525
3,992.00
LSE
08:24:52
150
3,987.50
LSE
08:25:45
321
3,987.50
LSE
08:25:45
495
3,984.00
LSE
08:26:43
134
3,984.00
LSE
08:27:00
310
3,984.00
LSE
08:27:00
216
3,981.50
LSE
08:27:22
265
3,981.50
LSE
08:27:23
180
3,984.50
LSE
08:29:10
301
3,984.50
LSE
08:29:10
471
3,985.00
LSE
08:30:49
136
3,985.00
LSE
08:31:14
247
3,985.00
LSE
08:31:14
136
3,985.00
LSE
08:31:14
376
3,983.50
LSE
08:31:24
100
3,983.50
LSE
08:31:24
76
3,987.00
LSE
08:34:26
393
3,987.00
LSE
08:34:26
232
3,986.50
LSE
08:34:33
93
3,986.50
LSE
08:34:33
119
3,986.50
LSE
08:34:33
43
3,986.50
LSE
08:34:33
150
3,989.50
LSE
08:35:42
170
3,989.50
LSE
08:35:42
119
3,989.50
LSE
08:35:42
309
3,988.50
LSE
08:35:46
124
3,988.50
LSE
08:35:46
504
3,990.50
LSE
08:36:57
464
3,991.00
LSE
08:37:57
512
3,990.00
LSE
08:38:26
357
3,991.00
LSE
08:38:26
160
3,990.50
LSE
08:38:26
150
3,991.00
LSE
08:38:26
516
3,991.50
LSE
08:38:26
78
3,991.00
LSE
08:38:50
369
3,991.00
LSE
08:38:50
577
3,992.50
LSE
08:40:30
578
3,992.00
LSE
08:40:33
517
3,990.50
LSE
08:40:35
483
3,990.50
LSE
08:41:57
511
3,991.00
LSE
08:42:27
488
3,990.00
LSE
08:42:29
33
3,989.50
LSE
08:44:22
447
3,989.50
LSE
08:44:22
2
3,988.50
LSE
08:44:25
14
3,988.50
LSE
08:44:25
48
3,988.50
LSE
08:44:28
369
3,988.50
LSE
08:44:28
509
3,994.50
LSE
08:46:35
518
3,994.50
LSE
08:46:35
514
3,994.00
LSE
08:46:36
262
3,993.00
LSE
08:46:41
233
3,993.00
LSE
08:46:41
17
3,994.50
LSE
08:49:11
342
3,994.50
LSE
08:49:11
144
3,994.50
LSE
08:49:11
496
3,994.00
LSE
08:49:31
26
3,994.00
LSE
08:49:31
117
3,994.50
LSE
08:51:06
364
3,994.50
LSE
08:51:06
524
3,994.00
LSE
08:52:38
3
3,995.50
LSE
08:53:52
245
3,995.50
LSE
08:53:58
250
3,995.50
LSE
08:53:58
330
3,994.00
LSE
08:54:08
124
3,994.00
LSE
08:54:08
64
3,994.00
LSE
08:54:08
314
3,997.50
LSE
08:57:12
158
3,997.50
LSE
08:57:12
178
3,997.00
LSE
08:57:29
90
3,997.00
LSE
08:57:29
76
3,997.00
LSE
08:57:29
163
3,997.00
LSE
08:57:29
50
3,994.50
LSE
08:58:23
381
3,995.00
LSE
08:59:12
52
3,995.00
LSE
08:59:12
438
3,995.50
LSE
09:00:21
516
3,996.00
LSE
09:00:21
50
3,996.00
LSE
09:01:30
150
3,996.00
LSE
09:01:30
72
3,996.00
LSE
09:01:30
156
3,996.00
LSE
09:01:30
50
3,996.00
LSE
09:01:30
467
3,995.50
LSE
09:01:33
198
3,994.00
LSE
09:02:56
256
3,994.00
LSE
09:02:56
9
3,994.00
LSE
09:04:26
138
3,994.00
LSE
09:04:31
50
3,994.00
LSE
09:04:31
150
3,994.00
LSE
09:04:31
73
3,994.00
LSE
09:04:31
50
3,994.00
LSE
09:04:31
462
3,994.00
LSE
09:04:31
442
3,995.50
LSE
09:05:57
64
3,996.50
LSE
09:07:46
441
3,996.50
LSE
09:07:46
14
3,996.50
LSE
09:07:46
505
3,996.50
LSE
09:08:44
404
3,996.50
LSE
09:10:22
73
3,996.50
LSE
09:10:22
55
3,996.50
LSE
09:10:22
8
3,995.00
LSE
09:11:27
424
3,995.00
LSE
09:11:27
285
3,996.50
LSE
09:13:47
230
3,996.50
LSE
09:13:47
474
3,995.50
LSE
09:14:46
539
3,993.50
LSE
09:15:12
471
3,994.00
LSE
09:16:07
513
3,992.00
LSE
09:16:30
441
3,990.50
LSE
09:17:44
537
3,990.50
LSE
09:20:15
273
3,991.00
LSE
09:20:52
146
3,991.00
LSE
09:20:52
91
3,991.00
LSE
09:20:52
63
3,991.00
LSE
09:22:40
228
3,991.00
LSE
09:22:40
35
3,991.00
LSE
09:22:40
183
3,991.00
LSE
09:22:40
513
3,989.50
LSE
09:23:37
516
3,989.50
LSE
09:24:38
497
3,989.50
LSE
09:24:38
101
3,993.00
LSE
09:26:10
360
3,993.00
LSE
09:26:10
523
3,993.00
LSE
09:26:10
450
3,996.50
LSE
09:27:30
37
3,999.50
LSE
09:30:17
485
3,999.50
LSE
09:30:17
240
3,999.50
LSE
09:30:46
255
3,999.50
LSE
09:30:46
238
3,998.50
LSE
09:31:20
150
3,998.50
LSE
09:31:20
50
3,998.50
LSE
09:31:20
50
3,998.50
LSE
09:31:20
448
3,999.00
LSE
09:31:20
531
4,002.00
LSE
09:33:34
506
4,003.50
LSE
09:34:33
451
4,003.00
LSE
09:34:42
238
4,004.00
LSE
09:35:30
71
4,004.00
LSE
09:35:30
184
4,004.00
LSE
09:35:30
533
4,005.00
LSE
09:37:35
479
4,007.00
LSE
09:38:59
523
4,007.00
LSE
09:40:14
527
4,007.50
LSE
09:40:14
148
4,008.00
LSE
09:40:14
370
4,008.00
LSE
09:40:14
484
4,005.50
LSE
09:41:29
498
4,005.00
LSE
09:41:39
456
4,004.00
LSE
09:41:50
181
4,004.00
LSE
09:41:55
183
4,004.00
LSE
09:41:55
150
4,004.00
LSE
09:41:56
13
4,004.00
LSE
09:41:56
539
4,011.00
LSE
09:44:39
242
4,010.50
LSE
09:46:46
248
4,010.50
LSE
09:46:46
551
4,012.00
LSE
09:47:54
14
4,012.00
LSE
09:47:54
528
4,012.00
LSE
09:48:05
245
4,013.00
LSE
09:48:47
188
4,013.00
LSE
09:48:47
87
4,013.00
LSE
09:48:47
77
4,012.50
LSE
09:49:06
369
4,012.50
LSE
09:49:06
107
4,013.50
LSE
09:51:43
243
4,014.50
LSE
09:54:14
214
4,014.50
LSE
09:54:14
33
4,014.50
LSE
09:54:14
457
4,014.50
LSE
09:54:14
436
4,015.00
LSE
09:54:34
494
4,014.00
LSE
09:54:56
532
4,012.50
LSE
09:55:43
230
4,012.50
LSE
09:56:33
50
4,012.50
LSE
09:56:33
72
4,012.50
LSE
09:56:33
50
4,012.50
LSE
09:56:33
94
4,012.50
LSE
09:56:33
478
4,012.50
LSE
09:56:33
410
4,012.50
LSE
09:56:33
41
4,012.50
LSE
09:56:33
150
4,019.50
LSE
10:01:22
50
4,019.50
LSE
10:01:22
50
4,019.50
LSE
10:01:22
50
4,019.50
LSE
10:01:22
401
4,019.00
LSE
10:01:27
36
4,019.00
LSE
10:01:27
526
4,019.00
LSE
10:01:27
482
4,018.50
LSE
10:01:50
522
4,018.00
LSE
10:01:51
486
4,018.00
LSE
10:02:33
485
4,016.00
LSE
10:03:00
456
4,016.50
LSE
10:05:43
443
4,016.50
LSE
10:06:14
333
4,016.50
LSE
10:06:50
117
4,016.50
LSE
10:06:50
515
4,016.00
LSE
10:07:03
403
4,018.00
LSE
10:08:46
124
4,018.00
LSE
10:08:46
180
4,018.00
LSE
10:09:11
327
4,018.00
LSE
10:09:11
521
4,018.00
LSE
10:11:12
478
4,018.00
LSE
10:11:53
460
4,018.50
LSE
10:12:12
1
4,018.50
LSE
10:12:12
465
4,018.50
LSE
10:13:24
535
4,018.00
LSE
10:14:01
448
4,016.50
LSE
10:14:49
378
4,017.00
LSE
10:17:53
150
4,017.00
LSE
10:17:53
477
4,017.00
LSE
10:17:53
443
4,016.50
LSE
10:17:59
456
4,016.00
LSE
10:18:57
82
4,018.00
LSE
10:21:02
90
4,018.00
LSE
10:21:02
298
4,018.00
LSE
10:21:02
136
4,018.00
LSE
10:21:02
525
4,017.50
LSE
10:21:10
513
4,017.00
LSE
10:21:53
501
4,019.50
LSE
10:23:26
636
4,022.00
LSE
10:27:04
200
4,022.50
LSE
10:28:23
492
4,023.00
LSE
10:28:23
631
4,023.50
LSE
10:29:01
355
4,023.00
LSE
10:29:58
161
4,023.00
LSE
10:29:58
190
4,026.00
LSE
10:30:57
83
4,026.00
LSE
10:31:10
150
4,026.00
LSE
10:31:10
341
4,025.50
LSE
10:31:47
135
4,025.50
LSE
10:31:47
516
4,025.50
LSE
10:31:47
468
4,026.00
LSE
10:32:10
254
4,026.00
LSE
10:32:54
65
4,026.00
LSE
10:32:54
146
4,026.00
LSE
10:32:54
68
4,026.00
LSE
10:32:54
489
4,026.00
LSE
10:32:55
519
4,026.00
LSE
10:33:31
3
4,026.00
LSE
10:33:31
48
4,025.00
LSE
10:34:12
406
4,025.00
LSE
10:34:12
39
4,025.00
LSE
10:36:26
461
4,025.00
LSE
10:36:26
450
4,025.50
LSE
10:36:59
527
4,025.50
LSE
10:37:19
91
4,026.50
LSE
10:39:34
50
4,026.50
LSE
10:39:34
50
4,026.50
LSE
10:39:34
319
4,026.50
LSE
10:39:34
492
4,026.50
LSE
10:39:34
524
4,028.00
LSE
10:41:58
539
4,027.50
LSE
10:42:00
485
4,025.50
LSE
10:42:47
317
4,026.50
LSE
10:42:47
126
4,026.50
LSE
10:42:47
42
4,026.50
LSE
10:42:47
150
4,025.50
LSE
10:44:46
33
4,025.50
LSE
10:44:46
50
4,025.50
LSE
10:44:46
220
4,025.50
LSE
10:44:46
396
4,025.50
LSE
10:44:46
53
4,025.50
LSE
10:44:46
467
4,030.50
LSE
10:47:58
473
4,030.00
LSE
10:48:08
195
4,029.50
LSE
10:48:14
150
4,029.50
LSE
10:48:14
50
4,029.50
LSE
10:48:14
50
4,029.50
LSE
10:48:14
50
4,029.50
LSE
10:48:14
553
4,028.50
LSE
10:48:58
529
4,028.50
LSE
10:49:04
343
4,030.50
LSE
10:50:37
144
4,030.50
LSE
10:50:37
26
4,030.50
LSE
10:50:38
561
4,031.00
LSE
10:52:05
328
4,031.50
LSE
10:52:54
140
4,031.50
LSE
10:52:54
139
4,031.50
LSE
10:52:54
50
4,031.50
LSE
10:52:54
50
4,031.50
LSE
10:52:54
50
4,031.50
LSE
10:52:54
150
4,031.50
LSE
10:52:54
502
4,031.50
LSE
10:52:54
280
4,030.50
LSE
10:54:35
189
4,030.50
LSE
10:54:35
10
4,030.50
LSE
10:55:11
200
4,030.50
LSE
10:55:11
14
4,030.50
LSE
10:55:11
181
4,032.00
LSE
10:56:50
150
4,032.00
LSE
10:56:50
50
4,032.00
LSE
10:56:50
50
4,032.00
LSE
10:56:50
50
4,032.00
LSE
10:56:50
342
4,032.00
LSE
10:56:50
116
4,032.00
LSE
10:56:50
160
4,031.50
LSE
10:57:49
50
4,031.50
LSE
10:57:49
50
4,031.50
LSE
10:57:49
50
4,031.50
LSE
10:57:49
63
4,031.50
LSE
10:57:49
150
4,031.50
LSE
10:57:49
126
4,030.50
LSE
10:58:46
170
4,030.50
LSE
10:58:46
49
4,030.50
LSE
10:58:46
29
4,030.50
LSE
10:58:46
86
4,030.50
LSE
10:58:46
485
4,030.50
LSE
10:59:57
32
4,031.50
LSE
11:00:48
68
4,031.50
LSE
11:00:48
343
4,031.50
LSE
11:00:48
512
4,032.00
LSE
11:02:47
261
4,031.50
LSE
11:03:48
218
4,031.50
LSE
11:03:48
444
4,031.00
LSE
11:04:01
257
4,030.50
LSE
11:04:42
275
4,030.50
LSE
11:04:42
499
4,030.50
LSE
11:05:47
280
4,030.00
LSE
11:07:45
245
4,030.00
LSE
11:07:45
418
4,029.50
LSE
11:08:18
83
4,029.50
LSE
11:08:18
530
4,030.00
LSE
11:09:50
37
4,032.50
LSE
11:10:57
491
4,032.50
LSE
11:11:03
535
4,033.00
LSE
11:13:33
275
4,032.50
LSE
11:13:38
116
4,032.50
LSE
11:13:38
148
4,032.50
LSE
11:13:38
481
4,032.00
LSE
11:14:23
72
4,033.00
LSE
11:15:59
251
4,033.00
LSE
11:15:59
152
4,033.00
LSE
11:15:59
32
4,032.50
LSE
11:16:00
305
4,032.50
LSE
11:16:02
168
4,032.50
LSE
11:16:14
511
4,032.00
LSE
11:18:01
458
4,006.00
LSE
13:59:53
74
4,006.00
LSE
13:59:53
181
4,005.00
LSE
14:00:37
260
4,005.00
LSE
14:00:37
461
4,008.50
LSE
14:03:37
134
4,008.00
LSE
14:06:01
377
4,008.00
LSE
14:06:01
517
4,009.50
LSE
14:10:01
158
4,008.00
LSE
14:12:26
161
4,008.00
LSE
14:12:26
160
4,008.00
LSE
14:12:26
316
4,007.50
LSE
14:17:12
124
4,007.50
LSE
14:17:12
444
4,010.00
LSE
14:19:26
489
4,010.00
LSE
14:24:09
511
4,007.50
LSE
14:25:26
8
4,005.50
LSE
14:26:14
57
4,005.50
LSE
14:26:18
54
4,005.50
LSE
14:26:19
252
4,006.00
LSE
14:26:45
233
4,006.00
LSE
14:26:45
213
4,005.50
LSE
14:27:02
62
4,005.50
LSE
14:27:02
121
4,005.50
LSE
14:27:02
84
4,005.50
LSE
14:27:02
435
4,004.50
LSE
14:28:22
206
4,003.00
LSE
14:29:51
241
4,003.00
LSE
14:29:51
488
4,002.00
LSE
14:29:55
151
4,000.50
LSE
14:30:01
166
4,000.50
LSE
14:30:01
134
4,000.50
LSE
14:30:01
517
4,001.00
LSE
14:30:01
527
3,999.50
LSE
14:30:02
391
4,000.00
LSE
14:30:41
133
4,000.00
LSE
14:30:41
12
4,000.50
LSE
14:31:32
94
4,000.50
LSE
14:31:32
283
4,000.50
LSE
14:31:32
103
4,000.50
LSE
14:31:32
467
4,004.00
LSE
14:33:55
5
4,004.00
LSE
14:33:55
404
4,004.00
LSE
14:33:55
69
4,004.00
LSE
14:33:55
467
4,008.50
LSE
14:35:58
501
4,009.50
LSE
14:35:58
514
4,010.00
LSE
14:35:58
62
4,009.50
LSE
14:36:38
9
4,009.50
LSE
14:36:38
240
4,009.50
LSE
14:36:38
472
4,009.50
LSE
14:36:38
443
4,009.00
LSE
14:37:27
117
4,010.50
LSE
14:38:51
525
4,009.50
LSE
14:38:54
529
4,009.50
LSE
14:38:54
472
4,008.00
LSE
14:39:59
473
4,010.50
LSE
14:41:00
223
4,010.00
LSE
14:41:05
245
4,010.00
LSE
14:41:05
26
4,013.00
LSE
14:43:07
352
4,013.00
LSE
14:43:07
54
4,013.00
LSE
14:43:07
235
4,012.50
LSE
14:43:11
11
4,012.50
LSE
14:43:11
155
4,012.50
LSE
14:43:11
328
4,012.50
LSE
14:43:11
261
4,012.50
LSE
14:43:14
350
4,013.50
LSE
14:45:16
126
4,013.50
LSE
14:45:16
438
4,018.00
LSE
14:46:43
356
4,018.50
LSE
14:46:43
130
4,018.50
LSE
14:46:43
54
4,017.50
LSE
14:46:46
444
4,017.50
LSE
14:46:46
497
4,016.00
LSE
14:47:45
510
4,016.00
LSE
14:48:58
539
4,016.50
LSE
14:49:41
292
4,018.00
LSE
14:50:21
244
4,018.00
LSE
14:50:21
432
4,018.50
LSE
14:50:48
68
4,018.50
LSE
14:50:48
470
4,019.50
LSE
14:51:49
532
4,004.50
LSE
15:14:46
475
4,004.50
LSE
15:14:46
463
4,004.00
LSE
15:15:01
445
4,005.50
LSE
15:15:41
435
4,005.00
LSE
15:15:45
537
4,004.50
LSE
15:15:52
445
4,002.50
LSE
15:17:00
499
4,002.50
LSE
15:17:15
31
4,001.50
LSE
15:17:45
354
4,001.50
LSE
15:17:47
108
4,001.50
LSE
15:17:47
522
4,001.00
LSE
15:17:48
538
3,999.50
LSE
15:18:24
504
3,999.00
LSE
15:18:40
505
3,999.00
LSE
15:18:51
351
3,999.50
LSE
15:20:02
48
3,999.50
LSE
15:20:02
20
3,999.50
LSE
15:20:02
38
3,999.50
LSE
15:20:02
514
3,998.50
LSE
15:20:03
2
3,998.50
LSE
15:20:03
423
3,999.00
LSE
15:20:03
109
3,999.00
LSE
15:20:03
206
4,000.00
LSE
15:20:58
330
4,000.00
LSE
15:20:58
121
3,999.50
LSE
15:21:08
101
3,999.50
LSE
15:21:11
14
3,999.50
LSE
15:21:11
460
4,000.00
LSE
15:21:44
499
3,999.50
LSE
15:21:55
485
3,998.50
LSE
15:22:20
457
3,998.50
LSE
15:23:10
486
4,002.00
LSE
15:24:51
37
4,001.50
LSE
15:25:08
509
4,003.50
LSE
15:26:40
483
4,003.00
LSE
15:26:43
492
4,002.50
LSE
15:26:44
524
4,002.50
LSE
15:27:45
459
4,002.00
LSE
15:27:49
447
4,002.50
LSE
15:28:34
651
4,002.00
LSE
15:28:40
516
4,002.50
LSE
15:29:26
11
4,002.50
LSE
15:29:57
146
4,002.50
LSE
15:29:57
285
4,002.50
LSE
15:29:57
192
4,002.50
LSE
15:29:57
534
4,002.50
LSE
15:29:57
41
4,002.00
LSE
15:30:01
461
4,002.00
LSE
15:30:01
116
4,001.50
LSE
15:30:20
158
4,001.50
LSE
15:30:20
174
4,001.50
LSE
15:30:20
8
4,001.50
LSE
15:30:20
88
4,002.00
LSE
15:31:09
300
4,002.00
LSE
15:31:09
160
4,002.00
LSE
15:31:09
556
4,002.50
LSE
15:31:09
499
4,002.00
LSE
15:31:52
471
4,002.00
LSE
15:32:40
527
4,001.50
LSE
15:33:03
430
4,002.00
LSE
15:33:03
109
4,002.00
LSE
15:33:03
491
4,003.00
LSE
15:33:43
50
4,002.50
LSE
15:33:47
158
4,002.50
LSE
15:33:47
1198
4,002.50
LSE
15:33:47
543
4,002.00
LSE
15:33:56
526
4,003.00
LSE
15:34:27
496
4,002.50
LSE
15:34:55
500
4,005.00
LSE
15:35:15
500
4,005.00
LSE
15:35:15
500
4,005.00
LSE
15:35:17
5
4,005.50
LSE
15:35:30
311
4,005.50
LSE
15:35:37
172
4,005.50
LSE
15:35:37
52
4,004.50
LSE
15:35:39
439
4,004.50
LSE
15:35:39
467
4,005.00
LSE
15:35:39
483
4,005.00
LSE
15:35:39
268
4,004.50
LSE
15:36:33
250
4,004.50
LSE
15:36:33
348
4,002.50
LSE
15:36:34
158
4,002.50
LSE
15:36:34
407
4,003.50
LSE
15:36:34
100
4,003.50
LSE
15:36:34
515
4,004.00
LSE
15:36:34
351
4,002.00
LSE
15:36:38
269
4,002.00
LSE
15:36:39
173
4,002.00
LSE
15:36:39
158
4,002.00
LSE
15:36:39
503
4,001.50
LSE
15:36:54
298
4,001.00
LSE
15:37:21
173
4,001.00
LSE
15:37:21
152
4,001.00
LSE
15:38:41
435
4,001.00
LSE
15:38:41
513
4,002.50
LSE
15:39:58
500
4,002.50
LSE
15:40:01
476
4,002.00
LSE
15:40:04
157
4,002.00
LSE
15:40:04
309
4,002.00
LSE
15:40:04
53
4,001.00
LSE
15:40:17
398
4,001.00
LSE
15:40:17
468
4,001.50
LSE
15:40:17
500
4,004.50
LSE
15:42:08
341
4,008.50
LSE
15:43:21
100
4,008.50
LSE
15:43:21
533
4,008.00
LSE
15:43:22
599
4,008.00
LSE
15:43:22
93
4,008.00
LSE
15:43:22
215
4,009.00
LSE
15:44:35
405
4,009.00
LSE
15:44:47
295
4,009.00
LSE
15:44:47
542
4,008.50
LSE
15:44:50
32
4,009.00
LSE
15:44:50
61
4,009.00
LSE
15:44:50
31
4,009.00
LSE
15:44:50
325
4,009.00
LSE
15:44:50
171
4,009.00
LSE
15:44:50
5
4,009.00
LSE
15:44:50
348
4,008.00
LSE
15:44:55
130
4,008.00
LSE
15:44:55
519
4,008.50
LSE
15:45:35
264
4,008.50
LSE
15:45:35
188
4,008.50
LSE
15:45:35
416
4,008.00
LSE
15:45:51
30
4,008.00
LSE
15:45:51
245
4,007.50
LSE
15:47:04
220
4,007.50
LSE
15:47:04
521
4,007.50
LSE
15:47:04
455
4,006.00
LSE
15:47:24
274
4,005.50
LSE
15:47:30
158
4,005.50
LSE
15:47:30
96
4,005.50
LSE
15:47:30
440
4,003.50
LSE
15:48:04
562
4,004.00
LSE
15:49:53
402
4,004.00
LSE
15:49:53
60
4,004.00
LSE
15:49:53
465
4,003.50
LSE
15:50:44
451
4,003.50
LSE
15:51:04
416
4,003.50
LSE
15:51:04
84
4,003.50
LSE
15:51:04
522
4,003.50
LSE
15:51:42
512
4,003.00
LSE
15:51:53
464
4,002.00
LSE
15:53:11
188
4,002.00
LSE
15:53:11
320
4,002.00
LSE
15:53:11
509
4,001.50
LSE
15:53:19
76
4,000.50
LSE
15:56:11
321
4,000.50
LSE
15:56:11
313
4,000.50
LSE
15:56:11
31
4,000.50
LSE
15:56:12
40
4,000.50
LSE
15:56:12
155
4,000.00
LSE
15:56:29
290
4,000.00
LSE
15:56:29
73
3,999.50
LSE
15:56:36
75
3,999.50
LSE
15:56:36
360
3,999.50
LSE
15:56:36
108
3,999.50
LSE
15:56:36
48
3,999.50
LSE
15:56:36
529
4,000.00
LSE
15:57:15
511
4,000.50
LSE
15:57:47
56
4,000.50
LSE
15:57:47
413
4,000.50
LSE
15:57:47
447
4,000.00
LSE
15:58:07
511
4,001.00
LSE
15:59:13
515
4,002.50
LSE
16:00:10
245
4,002.50
LSE
16:00:10
351
4,002.50
LSE
16:00:19
136
4,002.50
LSE
16:00:19
189
4,002.50
LSE
16:00:19
454
4,003.00
LSE
16:00:19
444
4,002.00
LSE
16:00:27
450
4,001.50
LSE
16:00:34
447
4,001.00
LSE
16:00:36
461
4,001.50
LSE
16:01:08
59
4,001.50
LSE
16:01:08
440
4,002.00
LSE
16:02:12
114
4,001.50
LSE
16:02:23
352
4,001.50
LSE
16:02:23
154
4,001.50
LSE
16:02:41
138
4,001.50
LSE
16:02:41
332
4,001.50
LSE
16:02:41
480
4,002.00
LSE
16:04:15
767
4,001.50
LSE
16:04:26
79
4,002.50
LSE
16:05:22
150
4,003.00
LSE
16:05:22
50
4,003.00
LSE
16:05:22
160
4,003.00
LSE
16:05:22
36
4,002.50
LSE
16:05:22
5
4,002.50
LSE
16:05:22
16
4,003.00
LSE
16:05:27
206
4,003.00
LSE
16:05:27
230
4,003.00
LSE
16:05:27
57
4,004.00
LSE
16:05:49
500
4,004.00
LSE
16:05:49
161
4,003.50
LSE
16:05:53
188
4,003.50
LSE
16:05:53
397
4,003.50
LSE
16:05:53
528
4,004.50
LSE
16:06:16
100
4,004.50
LSE
16:06:33
624
4,004.50
LSE
16:06:38
523
4,004.50
LSE
16:06:38
298
4,003.50
LSE
16:06:39
483
4,004.00
LSE
16:06:39
67
4,003.50
LSE
16:06:40
71
4,003.50
LSE
16:06:40
67
4,003.50
LSE
16:06:40
508
4,003.00
LSE
16:07:14
526
4,002.00
LSE
16:08:14
103
4,001.00
LSE
16:08:35
400
4,001.00
LSE
16:08:35
12
4,001.00
LSE
16:08:35
616
4,001.50
LSE
16:08:35
22
4,000.50
LSE
16:08:36
432
4,001.00
LSE
16:09:03
398
4,001.50
LSE
16:09:25
97
4,005.50
LSE
16:11:07
150
4,006.00
LSE
16:11:08
115
4,006.00
LSE
16:11:08
500
4,006.00
LSE
16:11:08
100
4,005.50
LSE
16:11:16
500
4,006.00
LSE
16:11:19
100
4,005.50
LSE
16:11:28
476
4,006.50
LSE
16:11:49
516
4,006.00
LSE
16:11:53
476
4,006.00
LSE
16:11:53
542
4,006.50
LSE
16:13:21
467
4,008.00
LSE
16:13:21
50
4,007.50
LSE
16:13:21
250
4,007.50
LSE
16:13:21
939
4,008.00
LSE
16:13:21
511
4,006.00
LSE
16:13:23
353
4,006.00
LSE
16:13:40
186
4,006.00
LSE
16:13:42
188
4,005.50
LSE
16:13:57
150
4,005.50
LSE
16:13:57
112
4,005.50
LSE
16:13:57
250
4,006.00
LSE
16:14:29
455
4,006.00
LSE
16:14:29
467
4,006.00
LSE
16:14:53
79
4,005.50
LSE
16:15:12
203
4,005.50
LSE
16:15:16
65
4,005.50
LSE
16:15:16
170
4,005.50
LSE
16:15:16
100
4,005.00
LSE
16:15:58
46
4,005.00
LSE
16:15:58
66
4,005.00
LSE
16:16:25
400
4,005.00
LSE
16:16:25
208
4,005.00
LSE
16:16:25
152
4,005.00
LSE
16:16:25
219
4,005.00
LSE
16:16:25
492
4,004.50
LSE
16:16:30
481
4,005.00
LSE
16:17:24
500
4,005.50
LSE
16:18:04
189
4,005.00
LSE
16:18:05
190
4,005.00
LSE
16:18:11
100
4,005.00
LSE
16:18:11
183
4,005.00
LSE
16:18:12
189
4,005.00
LSE
16:18:12
100
4,005.00
LSE
16:18:12
378
4,005.00
LSE
16:18:12
100
4,005.00
LSE
16:18:12
44
4,004.00
LSE
16:18:15
400
4,004.00
LSE
16:18:15
58
4,004.00
LSE
16:18:15
216
4,004.50
LSE
16:19:09
412
4,006.00
LSE
16:20:03
120
4,006.00
LSE
16:20:03
125
4,006.00
LSE
16:20:03
115
4,006.00
LSE
16:20:03
145
4,006.00
LSE
16:20:03
311
4,006.00
LSE
16:20:03
474
4,006.00
LSE
16:20:03
100
4,005.50
LSE
16:20:11
55
4,005.50
LSE
16:20:11
100
4,005.50
LSE
16:20:13
100
4,005.50
LSE
16:20:13
500
4,008.50
LSE
16:21:14
604
4,008.00
LSE
16:21:25
235
4,007.50
LSE
16:21:41
230
4,007.50
LSE
16:21:41
564
4,007.50
LSE
16:21:41
449
4,007.00
LSE
16:21:55
36
4,007.00
LSE
16:21:55
91
4,006.00
LSE
16:22:00
343
4,006.00
LSE
16:22:04
496
4,006.50
LSE
16:22:38
488
4,007.50
LSE
16:23:51
116
4,008.00
LSE
16:24:03
119
4,008.00
LSE
16:24:03
500
4,009.00
LSE
16:24:13
526
4,007.50
LSE
16:24:16
61
4,008.00
LSE
16:24:16
72
4,008.00
LSE
16:24:16
220
4,008.00
LSE
16:24:16
114
4,008.00
LSE
16:24:16
104
4,008.50
LSE
16:24:16
368
4,008.50
LSE
16:24:16
126
4,011.50
LSE
16:25:41
615
4,011.50
LSE
16:25:41
80
4,011.50
LSE
16:25:41
57
4,011.50
LSE
16:25:41
500
4,011.50
LSE
16:25:41
157
4,012.00
LSE
16:25:55
250
4,012.00
LSE
16:25:55
50
4,012.00
LSE
16:25:55
50
4,012.00
LSE
16:25:55
262
4,011.50
LSE
16:25:55
321
4,012.00
LSE
16:26:08
150
4,012.00
LSE
16:26:08
50
4,011.50
LSE
16:26:08
100
4,011.50
LSE
16:26:08
537
4,013.00
LSE
16:26:41
147
4,013.00
LSE
16:26:41
321
4,013.00
LSE
16:26:41
104
4,011.50
LSE
16:26:51
495
4,012.50
LSE
16:26:51
586
4,011.50
LSE
16:26:57
168
4,011.50
LSE
16:27:05
277
4,011.50
LSE
16:27:05
463
4,011.00
LSE
16:27:07
14
4,010.50
LSE
16:27:24
4
4,010.50
LSE
16:27:24
151
4,011.00
LSE
16:27:27
50
4,011.00
LSE
16:27:27
321
4,011.00
LSE
16:27:27
69
4,010.50
LSE
16:27:27
303
4,010.50
LSE
16:27:29
124
4,010.50
LSE
16:27:29
327
4,011.50
LSE
16:27:47
72
4,011.50
LSE
16:27:47
50
4,011.50
LSE
16:27:47
50
4,011.50
LSE
16:27:47
150
4,011.50
LSE
16:27:47
318
4,011.00
LSE
16:27:47
318
4,011.00
LSE
16:27:51
511
4,010.50
LSE
16:28:02
350
4,010.00
LSE
16:28:16
160
4,010.00
LSE
16:28:26
350
4,010.00
LSE
16:28:26
57
4,011.00
LSE
16:28:39
100
4,011.00
LSE
16:28:39
272
4,011.00
LSE
16:28:39
150
4,011.00
LSE
16:28:39
125
4,011.00
LSE
16:29:00
350
4,011.00
LSE
16:29:00
321
4,010.50
LSE
16:29:00
220
4,009.50
LSE
16:29:07
107
4,009.50
LSE
16:29:14
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 or visit 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.ENDPOSMZGZLVMMGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Unilever PLC - Unilever to accelerate Growth Action Plan
Announcement