REG - Unilever PLC - Transaction in Own Shares
22 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:
22 September 2021
Number of ordinary shares purchased:
304,866
Highest price paid per share:
GBp 4,048.0000
Lowest price paid per share:
GBp 4,004.5000
Volume weighted average price paid per share:
GBp 4,025.6705
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 42,594,003 of its ordinary shares in treasury and has 2,586,649,769 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,025.8606
164,274
BATS
4,025.5177
82,794
Chi-X
4,025.3490
57,798
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
347
4,026.00
BATE
08:07:00
500
4,030.00
BATE
08:08:17
110
4,030.00
BATE
08:08:17
329
4,030.50
BATE
08:08:42
393
4,031.00
BATE
08:09:11
442
4,031.00
BATE
08:09:11
418
4,031.00
BATE
08:09:40
358
4,030.50
BATE
08:10:19
45
4,030.50
BATE
08:10:19
173
4,030.50
BATE
08:10:19
27
4,030.50
BATE
08:10:19
146
4,030.50
BATE
08:10:19
34
4,030.50
BATE
08:10:20
42
4,030.50
BATE
08:10:20
10
4,021.50
BATE
08:11:39
431
4,021.50
BATE
08:11:39
441
4,014.50
BATE
08:13:33
461
4,013.50
BATE
08:13:50
394
4,017.50
BATE
08:15:23
397
4,017.50
BATE
08:16:34
277
4,016.00
BATE
08:17:54
100
4,016.00
BATE
08:17:54
214
4,015.50
BATE
08:18:13
246
4,015.50
BATE
08:18:13
111
4,018.00
BATE
08:20:45
298
4,018.00
BATE
08:20:45
391
4,020.50
BATE
08:22:09
389
4,018.00
BATE
08:23:35
47
4,018.00
BATE
08:23:35
418
4,013.50
BATE
08:24:56
379
4,014.50
BATE
08:27:16
68
4,012.50
BATE
08:29:30
54
4,012.50
BATE
08:29:30
292
4,012.50
BATE
08:29:30
200
4,013.00
BATE
08:29:30
197
4,013.00
BATE
08:29:30
155
4,009.50
BATE
08:32:35
261
4,009.50
BATE
08:32:35
362
4,012.00
BATE
08:35:38
22
4,012.00
BATE
08:35:38
45
4,012.50
BATE
08:36:49
108
4,012.50
BATE
08:36:49
140
4,012.50
BATE
08:36:49
100
4,012.50
BATE
08:36:49
50
4,012.50
BATE
08:36:49
415
4,012.50
BATE
08:36:49
84
4,011.00
BATE
08:40:02
293
4,011.00
BATE
08:40:02
390
4,013.00
BATE
08:42:50
14
4,011.50
BATE
08:43:55
201
4011.5000
BATE
08:43:57
169
4011.5000
BATE
08:43:57
362
4015.5000
BATE
08:46:07
57
4015.5000
BATE
08:46:07
434
4012.5000
BATE
08:49:32
450
4012.5000
BATE
08:51:13
13
4010.0000
BATE
08:54:38
430
4010.0000
BATE
08:54:38
67
4008.5000
BATE
08:56:05
366
4008.5000
BATE
08:56:05
380
4005.5000
BATE
08:59:31
394
4006.0000
BATE
09:01:44
43
4004.5000
BATE
09:03:06
396
4004.5000
BATE
09:03:06
16
4004.5000
BATE
09:03:06
437
4006.5000
BATE
09:06:03
419
4011.0000
BATE
09:09:25
444
4012.0000
BATE
09:10:27
3
4011.5000
BATE
09:15:40
7
4011.5000
BATE
09:17:17
100
4012.5000
BATE
09:18:43
389
4014.0000
BATE
09:18:43
419
4014.0000
BATE
09:18:43
409
4015.5000
BATE
09:20:15
52
4015.5000
BATE
09:21:29
340
4015.5000
BATE
09:21:29
106
4011.0000
BATE
09:24:00
12
4011.0000
BATE
09:24:00
305
4011.0000
BATE
09:24:00
415
4014.5000
BATE
09:26:33
363
4014.0000
BATE
09:31:24
61
4014.0000
BATE
09:31:24
222
4013.5000
BATE
09:31:45
53
4013.5000
BATE
09:31:45
185
4013.5000
BATE
09:31:45
85
4016.5000
BATE
09:36:58
339
4017.0000
BATE
09:36:58
36
4017.0000
BATE
09:36:58
33
4017.0000
BATE
09:36:58
209
4015.5000
BATE
09:38:35
249
4015.5000
BATE
09:39:36
105
4015.0000
BATE
09:39:37
138
4015.0000
BATE
09:39:56
446
4017.5000
BATE
09:41:25
51
4014.0000
BATE
09:45:20
142
4014.0000
BATE
09:45:20
73
4014.0000
BATE
09:45:20
123
4014.0000
BATE
09:45:20
17
4014.0000
BATE
09:45:20
228
4016.5000
BATE
09:47:24
151
4016.5000
BATE
09:47:24
175
4015.5000
BATE
09:48:45
218
4015.5000
BATE
09:48:45
34
4015.5000
BATE
09:48:45
110
4024.0000
BATE
09:54:02
287
4024.0000
BATE
09:54:02
69
4022.5000
BATE
09:54:17
150
4022.5000
BATE
09:54:17
19
4022.5000
BATE
09:54:17
200
4022.5000
BATE
09:54:17
372
4020.0000
BATE
09:57:57
71
4020.0000
BATE
09:57:57
285
4021.0000
BATE
10:02:25
148
4021.0000
BATE
10:02:25
143
4018.5000
BATE
10:04:43
177
4018.5000
BATE
10:04:43
35
4018.5000
BATE
10:04:43
34
4018.5000
BATE
10:04:43
402
4019.5000
BATE
10:07:49
160
4023.5000
BATE
10:14:00
159
4023.5000
BATE
10:14:59
100
4023.5000
BATE
10:14:59
454
4023.0000
BATE
10:15:54
213
4022.0000
BATE
10:16:56
217
4022.0000
BATE
10:16:56
394
4023.0000
BATE
10:21:08
458
4021.5000
BATE
10:21:34
427
4023.0000
BATE
10:27:07
92
4024.0000
BATE
10:28:36
69
4024.0000
BATE
10:28:36
272
4024.0000
BATE
10:28:36
68
4025.5000
BATE
10:31:02
423
4026.0000
BATE
10:34:06
100
4025.5000
BATE
10:35:05
31
4025.5000
BATE
10:35:05
254
4025.5000
BATE
10:35:05
450
4035.5000
BATE
10:41:05
81
4035.5000
BATE
10:42:37
128
4035.5000
BATE
10:42:37
152
4035.5000
BATE
10:42:37
19
4035.5000
BATE
10:42:37
422
4034.5000
BATE
10:46:02
91
4034.0000
BATE
10:46:24
150
4034.0000
BATE
10:46:24
100
4034.5000
BATE
10:48:54
40
4034.5000
BATE
10:48:54
205
4035.5000
BATE
10:51:24
36
4035.5000
BATE
10:51:30
64
4035.5000
BATE
10:51:30
114
4035.5000
BATE
10:51:30
446
4036.0000
BATE
10:51:56
383
4035.5000
BATE
10:56:15
387
4030.0000
BATE
10:58:41
402
4034.5000
BATE
11:04:57
350
4034.5000
BATE
11:06:06
29
4034.5000
BATE
11:06:06
10
4032.5000
BATE
11:07:54
15
4032.5000
BATE
11:07:54
378
4032.5000
BATE
11:07:54
110
4036.5000
BATE
11:11:17
279
4036.5000
BATE
11:11:17
28
4036.5000
BATE
11:15:54
268
4036.5000
BATE
11:15:54
8
4036.5000
BATE
11:15:54
69
4036.5000
BATE
11:15:54
10
4036.5000
BATE
11:15:54
388
4036.0000
BATE
11:17:11
134
4037.0000
BATE
11:19:48
28
4037.0000
BATE
11:19:48
45
4037.0000
BATE
11:20:00
80
4037.0000
BATE
11:20:00
19
4037.0000
BATE
11:20:00
28
4037.0000
BATE
11:20:00
45
4037.0000
BATE
11:20:00
20
4031.5000
BATE
11:24:32
354
4031.5000
BATE
11:24:40
24
4031.5000
BATE
11:24:40
13
4030.0000
BATE
11:25:57
79
4030.0000
BATE
11:26:00
123
4030.0000
BATE
11:26:00
200
4030.0000
BATE
11:26:00
198
4025.5000
BATE
11:29:51
230
4025.5000
BATE
11:30:05
424
4025.0000
BATE
11:33:45
30
4022.5000
BATE
11:36:19
352
4022.5000
BATE
11:36:22
63
4022.5000
BATE
11:36:22
7
4022.0000
BATE
11:39:50
13
4022.0000
BATE
11:39:51
170
4022.0000
BATE
11:39:59
200
4022.0000
BATE
11:39:59
314
4021.5000
BATE
11:43:37
21
4021.5000
BATE
11:43:37
52
4021.5000
BATE
11:43:37
346
4020.0000
BATE
11:48:46
29
4020.0000
BATE
11:48:46
448
4020.5000
BATE
11:49:49
151
4019.0000
BATE
11:52:59
229
4019.0000
BATE
11:52:59
218
4021.5000
BATE
11:58:24
157
4021.5000
BATE
11:58:24
81
4021.5000
BATE
11:58:24
388
4022.5000
BATE
12:00:00
127
4023.0000
BATE
12:02:12
59
4023.0000
BATE
12:02:12
201
4023.0000
BATE
12:02:12
216
4022.5000
BATE
12:04:35
4
4024.5000
BATE
12:06:02
408
4024.5000
BATE
12:06:10
6
4024.5000
BATE
12:06:10
165
4024.0000
BATE
12:11:56
246
4024.0000
BATE
12:11:56
460
4024.0000
BATE
12:11:56
370
4020.5000
BATE
12:16:16
376
4019.5000
BATE
12:19:46
110
4021.5000
BATE
12:24:24
300
4021.5000
BATE
12:24:24
21
4021.5000
BATE
12:24:26
419
4022.5000
BATE
12:28:39
57
4021.5000
BATE
12:29:46
173
4021.5000
BATE
12:30:01
190
4021.5000
BATE
12:30:01
396
4022.0000
BATE
12:33:51
363
4023.5000
BATE
12:36:41
11
4023.5000
BATE
12:36:41
8
4023.5000
BATE
12:36:41
451
4023.5000
BATE
12:42:30
393
4023.0000
BATE
12:44:25
139
4020.5000
BATE
12:46:59
300
4020.5000
BATE
12:46:59
54
4018.0000
BATE
12:50:51
49
4018.0000
BATE
12:50:52
111
4018.0000
BATE
12:50:52
121
4018.0000
BATE
12:51:38
77
4018.0000
BATE
12:51:38
455
4019.0000
BATE
12:54:30
78
4019.5000
BATE
12:57:51
126
4019.5000
BATE
12:57:51
217
4019.5000
BATE
12:58:17
458
4020.0000
BATE
13:01:04
310
4019.0000
BATE
13:04:30
108
4019.0000
BATE
13:04:30
7
4019.0000
BATE
13:04:30
198
4021.5000
BATE
13:09:01
60
4021.5000
BATE
13:09:01
132
4021.5000
BATE
13:09:01
370
4024.0000
BATE
13:11:46
445
4025.0000
BATE
13:15:09
172
4027.5000
BATE
13:17:30
185
4027.5000
BATE
13:17:30
61
4027.5000
BATE
13:17:30
460
4027.0000
BATE
13:21:48
350
4026.5000
BATE
13:24:51
76
4026.5000
BATE
13:24:51
86
4027.0000
BATE
13:30:01
23
4027.0000
BATE
13:30:01
313
4027.0000
BATE
13:30:01
391
4030.0000
BATE
13:32:31
85
4030.0000
BATE
13:36:45
213
4030.0000
BATE
13:36:45
74
4030.0000
BATE
13:36:45
422
4032.5000
BATE
13:37:49
268
4031.5000
BATE
13:39:36
144
4031.5000
BATE
13:39:36
199
4034.0000
BATE
13:45:20
200
4034.0000
BATE
13:45:20
22
4032.5000
BATE
13:46:57
180
4032.5000
BATE
13:46:57
200
4032.5000
BATE
13:46:57
26
4032.5000
BATE
13:46:57
395
4032.5000
BATE
13:46:57
452
4034.0000
BATE
13:50:09
462
4033.5000
BATE
13:56:03
362
4034.0000
BATE
13:58:12
70
4034.0000
BATE
13:58:12
373
4034.0000
BATE
13:58:12
452
4034.0000
BATE
14:02:01
236
4033.5000
BATE
14:03:44
38
4033.5000
BATE
14:03:44
100
4033.5000
BATE
14:03:44
415
4032.0000
BATE
14:06:04
225
4032.0000
BATE
14:08:26
81
4032.0000
BATE
14:08:26
102
4032.0000
BATE
14:08:33
379
4032.5000
BATE
14:12:33
438
4032.0000
BATE
14:13:36
361
4032.5000
BATE
14:15:12
39
4032.5000
BATE
14:15:12
376
4032.0000
BATE
14:18:46
457
4032.5000
BATE
14:20:05
23
4032.5000
BATE
14:24:50
27
4032.5000
BATE
14:24:50
349
4032.5000
BATE
14:24:50
64
4032.5000
BATE
14:24:50
135
4032.5000
BATE
14:24:50
30
4032.5000
BATE
14:24:50
48
4032.5000
BATE
14:24:50
28
4032.5000
BATE
14:24:50
98
4032.5000
BATE
14:24:50
435
4032.0000
BATE
14:28:30
220
4031.5000
BATE
14:29:02
81
4031.5000
BATE
14:29:02
139
4031.5000
BATE
14:30:01
185
4030.5000
BATE
14:30:02
139
4030.5000
BATE
14:30:02
34
4030.5000
BATE
14:30:02
52
4030.5000
BATE
14:30:02
21
4030.5000
BATE
14:30:02
218
4032.0000
BATE
14:32:32
70
4032.0000
BATE
14:32:32
29
4032.0000
BATE
14:32:32
214
4032.0000
BATE
14:32:32
32
4032.0000
BATE
14:32:32
179
4032.0000
BATE
14:32:32
243
4033.0000
BATE
14:33:20
212
4033.0000
BATE
14:33:20
34
4033.0000
BATE
14:33:20
368
4033.0000
BATE
14:33:20
21
4033.0000
BATE
14:34:05
5
4033.0000
BATE
14:34:05
13
4033.0000
BATE
14:34:05
31
4033.0000
BATE
14:34:05
18
4033.0000
BATE
14:34:05
52
4033.0000
BATE
14:34:05
23
4033.0000
BATE
14:34:05
27
4033.0000
BATE
14:34:05
24
4033.0000
BATE
14:34:05
184
4033.0000
BATE
14:34:05
48
4033.0000
BATE
14:34:05
399
4029.5000
BATE
14:35:32
362
4028.5000
BATE
14:37:07
76
4028.5000
BATE
14:37:07
124
4027.5000
BATE
14:37:34
291
4027.5000
BATE
14:37:34
41
4030.0000
BATE
14:39:55
136
4030.0000
BATE
14:39:55
23
4030.0000
BATE
14:39:55
87
4030.0000
BATE
14:39:55
76
4030.0000
BATE
14:39:56
75
4030.0000
BATE
14:39:56
6
4030.0000
BATE
14:39:56
100
4030.0000
BATE
14:39:56
75
4030.0000
BATE
14:39:57
256
4030.0000
BATE
14:39:59
388
4025.0000
BATE
14:41:34
377
4028.0000
BATE
14:43:04
437
4028.5000
BATE
14:44:45
441
4033.5000
BATE
14:46:50
12
4031.0000
BATE
14:46:59
359
4031.0000
BATE
14:46:59
219
4033.0000
BATE
14:48:21
72
4033.0000
BATE
14:48:21
50
4033.0000
BATE
14:48:21
41
4033.0000
BATE
14:48:21
440
4030.0000
BATE
14:49:47
415
4025.5000
BATE
14:52:05
13
4025.5000
BATE
14:52:05
18
4024.5000
BATE
14:52:06
177
4024.5000
BATE
14:52:31
55
4024.5000
BATE
14:52:31
120
4024.5000
BATE
14:52:31
14
4024.5000
BATE
14:52:31
8
4023.5000
BATE
14:54:00
226
4023.5000
BATE
14:54:03
188
4023.5000
BATE
14:54:03
10
4023.5000
BATE
14:54:03
23
4034.0000
BATE
14:58:25
27
4034.0000
BATE
14:58:25
181
4034.0000
BATE
14:58:25
9
4034.0000
BATE
14:58:25
72
4034.0000
BATE
14:58:25
92
4034.0000
BATE
14:58:32
75
4034.0000
BATE
14:58:32
105
4033.5000
BATE
14:58:34
200
4033.5000
BATE
14:58:34
265
4033.5000
BATE
14:58:34
256
4032.0000
BATE
14:58:39
21
4032.0000
BATE
14:58:58
68
4032.0000
BATE
14:58:58
29
4032.0000
BATE
14:58:58
48
4029.5000
BATE
15:00:37
47
4029.5000
BATE
15:00:37
21
4029.5000
BATE
15:00:37
35
4029.5000
BATE
15:00:37
63
4029.5000
BATE
15:00:37
213
4029.5000
BATE
15:00:37
11
4029.5000
BATE
15:00:37
197
4028.5000
BATE
15:01:56
42
4028.5000
BATE
15:01:56
133
4028.5000
BATE
15:01:56
144
4031.5000
BATE
15:03:15
222
4031.5000
BATE
15:03:15
24
4031.5000
BATE
15:03:15
10
4031.5000
BATE
15:03:15
16
4031.5000
BATE
15:03:16
102
4030.0000
BATE
15:03:54
21
4030.0000
BATE
15:03:54
89
4030.0000
BATE
15:03:54
204
4030.0000
BATE
15:03:54
416
4025.0000
BATE
15:05:48
166
4028.5000
BATE
15:07:05
220
4028.5000
BATE
15:07:05
5
4028.5000
BATE
15:07:05
38
4028.5000
BATE
15:07:05
110
4027.5000
BATE
15:08:44
10
4027.5000
BATE
15:08:44
282
4027.5000
BATE
15:08:52
186
4025.5000
BATE
15:10:27
20
4025.5000
BATE
15:10:27
192
4025.5000
BATE
15:10:41
134
4025.0000
BATE
15:10:47
290
4025.0000
BATE
15:10:47
508
4025.0000
BATE
15:14:20
59
4024.0000
BATE
15:14:48
101
4024.0000
BATE
15:14:48
23
4024.0000
BATE
15:14:48
22
4024.0000
BATE
15:14:48
35
4029.0000
BATE
15:16:51
423
4029.0000
BATE
15:17:16
184
4030.0000
BATE
15:18:27
216
4030.0000
BATE
15:18:27
30
4030.0000
BATE
15:18:27
100
4029.5000
BATE
15:18:49
122
4029.5000
BATE
15:18:49
12
4033.0000
BATE
15:20:58
72
4033.0000
BATE
15:20:58
24
4033.0000
BATE
15:21:01
222
4033.0000
BATE
15:21:01
114
4033.0000
BATE
15:21:04
62
4033.0000
BATE
15:21:04
294
4033.0000
BATE
15:21:04
24
4033.0000
BATE
15:21:04
23
4033.0000
BATE
15:21:04
23
4033.0000
BATE
15:21:04
316
4037.0000
BATE
15:23:56
118
4037.0000
BATE
15:23:56
416
4036.0000
BATE
15:24:05
109
4033.5000
BATE
15:25:04
57
4043.0000
BATE
15:28:30
424
4043.0000
BATE
15:28:30
28
4042.5000
BATE
15:28:52
189
4042.5000
BATE
15:28:52
150
4042.5000
BATE
15:28:52
74
4042.5000
BATE
15:28:52
136
4041.5000
BATE
15:29:14
98
4041.5000
BATE
15:29:14
420
4044.0000
BATE
15:31:02
232
4047.5000
BATE
15:33:03
140
4047.5000
BATE
15:33:03
457
4047.0000
BATE
15:33:27
392
4047.0000
BATE
15:35:41
402
4047.0000
BATE
15:35:41
380
4047.0000
BATE
15:38:44
222
4046.0000
BATE
15:38:49
139
4046.0000
BATE
15:38:49
55
4046.0000
BATE
15:38:49
38
4046.0000
BATE
15:38:49
458
4016.0000
CHIX
08:04:45
409
4029.5000
CHIX
08:08:17
209
4030.5000
CHIX
08:09:12
277
4030.5000
CHIX
08:09:12
431
4030.5000
CHIX
08:09:41
223
4030.5000
CHIX
08:10:20
175
4030.5000
CHIX
08:10:20
320
4024.0000
CHIX
08:10:39
110
4024.0000
CHIX
08:10:39
216
4016.5000
CHIX
08:12:31
224
4016.5000
CHIX
08:12:31
391
4013.5000
CHIX
08:14:12
12
4017.5000
CHIX
08:15:23
129
4017.5000
CHIX
08:15:23
235
4017.5000
CHIX
08:15:23
410
4017.5000
CHIX
08:17:40
31
4017.5000
CHIX
08:17:40
142
4018.0000
CHIX
08:20:45
35
4018.0000
CHIX
08:20:45
142
4018.0000
CHIX
08:20:45
54
4018.0000
CHIX
08:20:45
201
4021.0000
CHIX
08:21:59
221
4021.0000
CHIX
08:21:59
378
4016.0000
CHIX
08:24:12
210
4013.0000
CHIX
08:25:49
45
4013.0000
CHIX
08:25:49
100
4013.0000
CHIX
08:25:49
100
4013.0000
CHIX
08:25:49
404
4013.0000
CHIX
08:29:30
44
4010.0000
CHIX
08:32:30
330
4010.0000
CHIX
08:32:30
397
4010.0000
CHIX
08:34:17
95
4012.5000
CHIX
08:36:23
88
4012.5000
CHIX
08:36:49
250
4012.5000
CHIX
08:36:49
412
4011.5000
CHIX
08:41:46
33
4011.5000
CHIX
08:41:46
315
4013.0000
CHIX
08:42:50
58
4013.0000
CHIX
08:42:50
336
4015.5000
CHIX
08:46:58
86
4015.5000
CHIX
08:46:58
92
4012.0000
CHIX
08:50:16
35
4012.0000
CHIX
08:50:16
132
4012.0000
CHIX
08:50:16
182
4012.0000
CHIX
08:50:16
66
4010.0000
CHIX
08:52:55
293
4010.0000
CHIX
08:52:55
14
4010.0000
CHIX
08:52:55
317
4007.0000
CHIX
08:56:41
129
4007.0000
CHIX
08:56:41
383
4006.0000
CHIX
09:00:13
75
4004.5000
CHIX
09:03:06
84
4004.5000
CHIX
09:03:06
88
4004.5000
CHIX
09:03:06
203
4004.5000
CHIX
09:03:06
175
4011.0000
CHIX
09:09:25
283
4011.0000
CHIX
09:09:25
5
4012.0000
CHIX
09:10:56
12
4012.0000
CHIX
09:11:07
335
4012.0000
CHIX
09:11:07
26
4012.0000
CHIX
09:11:07
453
4012.0000
CHIX
09:13:46
409
4014.0000
CHIX
09:18:43
436
4015.5000
CHIX
09:21:29
405
4014.0000
CHIX
09:25:58
146
4014.5000
CHIX
09:31:21
280
4014.5000
CHIX
09:31:21
444
4013.5000
CHIX
09:31:45
409
4017.0000
CHIX
09:36:58
386
4015.5000
CHIX
09:39:36
150
4013.5000
CHIX
09:42:03
250
4013.5000
CHIX
09:42:03
149
4016.5000
CHIX
09:47:24
381
4017.0000
CHIX
09:47:50
10
4020.5000
CHIX
09:52:10
100
4023.0000
CHIX
09:53:07
246
4023.0000
CHIX
09:53:07
380
4023.5000
CHIX
09:54:17
392
4021.0000
CHIX
10:02:25
100
4021.5000
CHIX
10:02:51
200
4021.5000
CHIX
10:02:51
377
4019.5000
CHIX
10:07:49
24
4023.5000
CHIX
10:11:47
277
4023.5000
CHIX
10:11:55
131
4023.5000
CHIX
10:11:55
424
4023.5000
CHIX
10:14:59
182
4023.5000
CHIX
10:20:40
136
4023.5000
CHIX
10:20:40
81
4023.5000
CHIX
10:20:40
280
4021.5000
CHIX
10:22:30
100
4021.5000
CHIX
10:22:30
338
4023.0000
CHIX
10:27:07
73
4023.0000
CHIX
10:27:07
393
4026.0000
CHIX
10:34:06
37
4026.0000
CHIX
10:34:06
402
4025.5000
CHIX
10:35:05
17
4025.5000
CHIX
10:35:05
370
4035.5000
CHIX
10:41:05
6
4034.5000
CHIX
10:45:52
6
4034.5000
CHIX
10:45:52
306
4034.5000
CHIX
10:46:02
78
4034.5000
CHIX
10:46:02
37
4035.5000
CHIX
10:48:33
55
4035.5000
CHIX
10:48:33
37
4035.5000
CHIX
10:48:33
281
4035.5000
CHIX
10:48:33
120
4036.0000
CHIX
10:51:56
257
4036.0000
CHIX
10:51:56
357
4036.0000
CHIX
10:55:50
20
4036.0000
CHIX
10:55:50
21
4036.0000
CHIX
10:56:15
379
4031.0000
CHIX
11:00:16
378
4034.5000
CHIX
11:04:57
110
4036.0000
CHIX
11:09:49
200
4036.0000
CHIX
11:09:49
36
4036.0000
CHIX
11:09:49
61
4036.0000
CHIX
11:09:49
17
4036.0000
CHIX
11:09:49
391
4037.0000
CHIX
11:15:45
388
4036.0000
CHIX
11:17:11
29
4036.0000
CHIX
11:17:11
321
4035.5000
CHIX
11:21:25
136
4035.5000
CHIX
11:21:25
98
4028.5000
CHIX
11:28:41
63
4028.5000
CHIX
11:28:41
63
4028.5000
CHIX
11:28:41
55
4028.5000
CHIX
11:28:41
100
4028.5000
CHIX
11:28:42
33
4028.5000
CHIX
11:28:42
388
4025.5000
CHIX
11:33:41
63
4021.0000
CHIX
11:39:02
256
4021.0000
CHIX
11:40:03
118
4021.0000
CHIX
11:40:03
214
4022.0000
CHIX
11:42:36
162
4022.0000
CHIX
11:42:57
446
4021.5000
CHIX
11:46:12
388
4018.5000
CHIX
11:53:02
18
4018.5000
CHIX
11:53:02
380
4021.0000
CHIX
11:57:30
441
4022.0000
CHIX
12:00:00
368
4023.5000
CHIX
12:04:25
69
4023.5000
CHIX
12:04:25
203
4023.5000
CHIX
12:09:49
4
4023.5000
CHIX
12:10:02
8
4023.5000
CHIX
12:10:10
6
4023.5000
CHIX
12:10:20
6
4023.5000
CHIX
12:10:30
5
4023.5000
CHIX
12:10:40
6
4023.5000
CHIX
12:10:50
389
4024.0000
CHIX
12:11:56
40
4024.0000
CHIX
12:11:56
411
4021.5000
CHIX
12:16:03
118
4020.5000
CHIX
12:20:45
100
4020.5000
CHIX
12:20:53
57
4020.5000
CHIX
12:20:53
158
4020.5000
CHIX
12:20:53
412
4022.5000
CHIX
12:28:39
399
4022.0000
CHIX
12:33:51
373
4024.0000
CHIX
12:36:41
67
4024.0000
CHIX
12:42:08
49
4024.0000
CHIX
12:42:14
286
4024.0000
CHIX
12:42:14
44
4023.0000
CHIX
12:45:43
368
4023.0000
CHIX
12:45:43
374
4018.0000
CHIX
12:51:38
193
4019.0000
CHIX
12:54:30
39
4019.0000
CHIX
12:54:30
182
4019.0000
CHIX
12:54:30
50
4019.0000
CHIX
12:59:54
60
4020.0000
CHIX
13:01:04
313
4020.0000
CHIX
13:01:04
363
4019.0000
CHIX
13:04:30
53
4019.0000
CHIX
13:04:30
208
4021.5000
CHIX
13:09:01
81
4021.5000
CHIX
13:09:01
106
4021.5000
CHIX
13:09:01
399
4024.5000
CHIX
13:14:04
13
4024.5000
CHIX
13:14:04
432
4026.5000
CHIX
13:18:52
446
4027.5000
CHIX
13:24:12
451
4027.0000
CHIX
13:30:01
383
4030.0000
CHIX
13:32:31
152
4030.0000
CHIX
13:36:45
302
4030.0000
CHIX
13:36:45
13
4031.5000
CHIX
13:42:41
449
4034.0000
CHIX
13:45:20
42
4033.0000
CHIX
13:45:35
391
4033.0000
CHIX
13:46:02
389
4034.5000
CHIX
13:49:09
42
4034.5000
CHIX
13:49:09
301
4033.5000
CHIX
13:55:00
137
4033.5000
CHIX
13:55:00
292
4034.0000
CHIX
13:58:12
126
4034.0000
CHIX
13:58:12
462
4034.0000
CHIX
14:02:01
3
4032.0000
CHIX
14:05:40
391
4032.0000
CHIX
14:05:40
25
4032.0000
CHIX
14:08:33
370
4032.0000
CHIX
14:08:33
161
4032.5000
CHIX
14:12:33
252
4032.5000
CHIX
14:12:33
380
4032.5000
CHIX
14:15:12
380
4032.0000
CHIX
14:18:46
200
4032.5000
CHIX
14:24:50
188
4032.5000
CHIX
14:24:50
405
4032.5000
CHIX
14:24:50
412
4032.0000
CHIX
14:28:30
419
4031.5000
CHIX
14:30:01
263
4029.0000
CHIX
14:30:41
31
4029.0000
CHIX
14:30:41
168
4029.0000
CHIX
14:30:41
422
4032.0000
CHIX
14:32:32
345
4033.0000
CHIX
14:33:20
58
4033.0000
CHIX
14:33:20
403
4032.5000
CHIX
14:34:06
446
4029.0000
CHIX
14:36:09
381
4027.5000
CHIX
14:37:55
409
4030.5000
CHIX
14:39:54
20
4030.5000
CHIX
14:39:54
93
4026.0000
CHIX
14:41:21
155
4026.0000
CHIX
14:41:21
16
4026.0000
CHIX
14:41:21
57
4026.0000
CHIX
14:41:21
93
4026.0000
CHIX
14:41:21
92
4028.0000
CHIX
14:43:04
149
4028.0000
CHIX
14:43:06
162
4028.0000
CHIX
14:43:06
187
4032.5000
CHIX
14:46:06
194
4032.5000
CHIX
14:46:06
438
4031.5000
CHIX
14:46:58
421
4031.5000
CHIX
14:48:44
25
4026.0000
CHIX
14:51:37
280
4026.0000
CHIX
14:51:37
131
4026.0000
CHIX
14:51:37
303
4024.0000
CHIX
14:53:26
119
4024.0000
CHIX
14:53:26
203
4033.5000
CHIX
14:58:34
226
4033.5000
CHIX
14:58:34
373
4032.5000
CHIX
14:58:37
36
4032.5000
CHIX
14:58:37
90
4030.5000
CHIX
14:59:52
14
4030.5000
CHIX
14:59:52
243
4030.5000
CHIX
14:59:52
51
4030.5000
CHIX
14:59:52
138
4028.5000
CHIX
15:01:49
266
4028.5000
CHIX
15:01:56
35
4028.5000
CHIX
15:01:56
10
4031.5000
CHIX
15:03:15
446
4031.5000
CHIX
15:03:16
455
4028.5000
CHIX
15:06:51
72
4028.0000
CHIX
15:08:43
16
4028.0000
CHIX
15:08:43
65
4028.0000
CHIX
15:08:44
264
4028.0000
CHIX
15:08:44
266
4024.5000
CHIX
15:09:46
192
4024.5000
CHIX
15:09:46
309
4022.5000
CHIX
15:12:56
62
4022.5000
CHIX
15:12:56
8
4022.5000
CHIX
15:12:56
462
4025.5000
CHIX
15:14:20
400
4029.0000
CHIX
15:17:16
387
4030.0000
CHIX
15:18:27
47
4033.0000
CHIX
15:20:58
87
4033.0000
CHIX
15:21:01
105
4033.0000
CHIX
15:21:01
175
4033.0000
CHIX
15:21:04
153
4036.5000
CHIX
15:23:56
349
4037.0000
CHIX
15:23:56
31
4037.0000
CHIX
15:23:56
275
4036.5000
CHIX
15:23:58
25
4036.5000
CHIX
15:23:58
12
4037.5000
CHIX
15:27:03
374
4042.0000
CHIX
15:28:52
412
4042.5000
CHIX
15:28:52
406
4044.0000
CHIX
15:31:02
422
4047.5000
CHIX
15:33:00
460
4047.0000
CHIX
15:35:41
393
4047.0000
CHIX
15:38:35
431
4012.5000
LSE
08:03:41
427
4011.5000
LSE
08:03:51
444
4015.5000
LSE
08:04:45
528
4028.0000
LSE
08:06:50
188
4027.0000
LSE
08:06:59
260
4027.0000
LSE
08:06:59
439
4030.5000
LSE
08:09:11
88
4030.5000
LSE
08:09:11
476
4031.0000
LSE
08:09:40
77
4030.5000
LSE
08:10:19
450
4030.5000
LSE
08:10:19
462
4031.0000
LSE
08:10:19
477
4024.5000
LSE
08:10:33
43
4024.5000
LSE
08:10:36
26
4019.5000
LSE
08:11:57
464
4019.5000
LSE
08:11:57
476
4014.5000
LSE
08:13:33
486
4017.5000
LSE
08:15:23
431
4017.0000
LSE
08:16:34
463
4017.5000
LSE
08:17:40
99
4018.0000
LSE
08:20:45
52
4018.0000
LSE
08:20:45
278
4018.0000
LSE
08:20:45
438
4018.0000
LSE
08:20:45
398
4020.5000
LSE
08:22:09
29
4020.5000
LSE
08:22:09
89
4018.0000
LSE
08:23:35
430
4018.0000
LSE
08:23:35
1
4013.0000
LSE
08:25:36
8
4013.0000
LSE
08:25:36
292
4013.0000
LSE
08:25:36
211
4013.0000
LSE
08:25:36
474
4013.0000
LSE
08:25:36
150
4014.5000
LSE
08:27:16
152
4015.0000
LSE
08:27:16
176
4014.5000
LSE
08:27:16
647
4015.0000
LSE
08:27:16
361
4014.0000
LSE
08:27:18
71
4014.0000
LSE
08:27:18
469
4014.5000
LSE
08:28:10
438
4013.0000
LSE
08:28:24
449
4010.0000
LSE
08:30:42
481
4010.0000
LSE
08:32:30
494
4009.5000
LSE
08:33:08
497
4011.5000
LSE
08:35:51
85
4012.0000
LSE
08:36:51
362
4012.0000
LSE
08:36:51
118
4006.0000
LSE
08:38:09
408
4006.0000
LSE
08:38:09
485
4011.5000
LSE
08:40:00
464
4011.0000
LSE
08:40:02
405
4012.5000
LSE
08:41:00
43
4012.5000
LSE
08:41:00
507
4013.0000
LSE
08:42:50
493
4015.0000
LSE
08:46:07
571
4015.5000
LSE
08:46:07
504
4015.5000
LSE
08:46:58
440
4013.0000
LSE
08:48:53
429
4012.5000
LSE
08:51:13
525
4010.5000
LSE
08:51:29
248
4010.5000
LSE
08:52:04
255
4010.5000
LSE
08:52:04
182
4010.5000
LSE
08:52:33
300
4010.5000
LSE
08:52:33
145
4011.5000
LSE
08:52:50
292
4011.5000
LSE
08:52:50
509
4010.5000
LSE
08:52:55
1
4010.5000
LSE
08:52:55
347
4010.0000
LSE
08:54:38
155
4010.0000
LSE
08:54:38
244
4006.5000
LSE
08:57:28
220
4006.5000
LSE
08:57:28
6
4006.5000
LSE
08:57:28
514
4005.5000
LSE
08:59:31
224
4005.5000
LSE
09:00:20
255
4005.5000
LSE
09:00:20
389
4007.5000
LSE
09:01:20
37
4007.5000
LSE
09:01:20
430
4005.0000
LSE
09:03:02
486
4006.5000
LSE
09:06:03
365
4006.5000
LSE
09:06:03
164
4006.5000
LSE
09:06:03
470
4011.0000
LSE
09:09:25
50
4011.0000
LSE
09:09:25
50
4011.0000
LSE
09:09:25
251
4011.0000
LSE
09:09:25
347
4011.0000
LSE
09:09:25
517
4012.0000
LSE
09:10:27
44
4012.0000
LSE
09:11:07
150
4012.0000
LSE
09:11:07
168
4012.0000
LSE
09:11:07
72
4012.0000
LSE
09:11:07
50
4012.0000
LSE
09:11:07
429
4012.0000
LSE
09:11:07
311
4012.0000
LSE
09:13:46
167
4012.0000
LSE
09:13:46
456
4012.0000
LSE
09:15:32
469
4014.0000
LSE
09:18:43
444
4015.5000
LSE
09:20:15
135
4012.0000
LSE
09:23:52
117
4012.0000
LSE
09:23:52
86
4012.0000
LSE
09:23:52
119
4012.0000
LSE
09:23:52
514
4014.0000
LSE
09:25:58
527
4014.5000
LSE
09:26:33
177
4012.5000
LSE
09:27:04
265
4012.5000
LSE
09:27:04
381
4014.5000
LSE
09:28:04
73
4014.5000
LSE
09:28:04
517
4014.0000
LSE
09:28:10
34
4014.0000
LSE
09:29:58
422
4014.0000
LSE
09:29:58
282
4013.0000
LSE
09:32:51
152
4013.0000
LSE
09:32:51
519
4016.5000
LSE
09:36:58
517
4017.0000
LSE
09:36:58
345
4015.5000
LSE
09:39:36
116
4015.5000
LSE
09:39:36
530
4017.5000
LSE
09:41:25
259
4014.5000
LSE
09:41:39
66
4014.5000
LSE
09:41:39
19
4014.5000
LSE
09:41:39
185
4014.5000
LSE
09:41:39
178
4014.0000
LSE
09:45:15
236
4014.0000
LSE
09:45:15
63
4014.0000
LSE
09:45:15
273
4016.5000
LSE
09:47:16
251
4016.5000
LSE
09:47:24
150
4017.5000
LSE
09:47:50
290
4017.5000
LSE
09:47:50
510
4017.5000
LSE
09:47:50
190
4016.0000
LSE
09:48:29
50
4016.0000
LSE
09:48:29
50
4016.0000
LSE
09:48:29
50
4016.0000
LSE
09:48:29
73
4016.0000
LSE
09:48:29
243
4020.5000
LSE
09:52:10
10
4020.5000
LSE
09:52:10
423
4020.5000
LSE
09:52:10
683
4023.5000
LSE
09:53:07
256
4023.5000
LSE
09:53:26
518
4023.5000
LSE
09:53:32
366
4024.5000
LSE
09:54:00
103
4024.5000
LSE
09:54:02
525
4024.0000
LSE
09:54:03
97
4023.0000
LSE
09:54:47
324
4021.5000
LSE
09:54:52
21
4021.5000
LSE
09:56:04
178
4021.5000
LSE
09:56:04
60
4021.0000
LSE
09:57:30
401
4021.0000
LSE
09:57:30
295
4020.5000
LSE
10:02:25
221
4020.5000
LSE
10:02:25
299
4021.0000
LSE
10:02:25
150
4021.0000
LSE
10:02:25
225
4020.5000
LSE
10:03:18
229
4020.5000
LSE
10:03:18
463
4020.0000
LSE
10:04:09
433
4020.0000
LSE
10:07:18
471
4019.5000
LSE
10:07:49
173
4023.5000
LSE
10:11:47
20
4023.5000
LSE
10:11:47
248
4023.5000
LSE
10:11:55
27
4023.5000
LSE
10:11:55
29
4023.5000
LSE
10:11:55
318
4023.0000
LSE
10:12:00
10
4023.0000
LSE
10:12:00
184
4024.5000
LSE
10:13:46
91
4024.5000
LSE
10:13:47
232
4024.5000
LSE
10:13:47
419
4024.0000
LSE
10:13:52
71
4024.0000
LSE
10:13:52
105
4023.5000
LSE
10:15:50
109
4023.5000
LSE
10:15:50
217
4023.5000
LSE
10:15:50
227
4022.0000
LSE
10:16:56
218
4022.0000
LSE
10:16:56
22
4023.5000
LSE
10:20:40
64
4023.5000
LSE
10:20:40
118
4023.5000
LSE
10:20:40
148
4023.5000
LSE
10:20:40
175
4023.5000
LSE
10:20:40
485
4023.0000
LSE
10:21:08
37
4023.0000
LSE
10:21:08
86
4021.5000
LSE
10:22:25
286
4021.5000
LSE
10:22:25
46
4021.5000
LSE
10:22:25
85
4021.5000
LSE
10:22:25
300
4023.0000
LSE
10:26:28
77
4023.0000
LSE
10:26:28
77
4023.0000
LSE
10:26:28
305
4023.0000
LSE
10:27:07
153
4023.0000
LSE
10:27:07
464
4024.5000
LSE
10:28:36
161
4024.5000
LSE
10:30:08
286
4024.5000
LSE
10:30:08
492
4026.0000
LSE
10:34:06
152
4025.5000
LSE
10:34:16
50
4025.5000
LSE
10:34:16
50
4025.5000
LSE
10:34:16
50
4025.5000
LSE
10:34:16
150
4025.5000
LSE
10:34:16
50
4025.5000
LSE
10:34:16
539
4025.5000
LSE
10:34:16
347
4030.0000
LSE
10:36:58
92
4030.0000
LSE
10:36:58
627
4035.5000
LSE
10:41:05
469
4035.0000
LSE
10:41:10
114
4035.5000
LSE
10:42:01
348
4035.5000
LSE
10:42:01
493
4034.5000
LSE
10:46:02
503
4034.0000
LSE
10:46:24
127
4034.5000
LSE
10:46:47
50
4034.5000
LSE
10:46:47
150
4034.5000
LSE
10:46:47
50
4034.5000
LSE
10:46:47
50
4034.5000
LSE
10:46:47
50
4034.5000
LSE
10:46:47
446
4035.0000
LSE
10:48:36
47
4035.0000
LSE
10:48:36
462
4035.5000
LSE
10:50:17
57
4035.5000
LSE
10:50:17
463
4036.0000
LSE
10:51:56
503
4035.0000
LSE
10:52:04
295
4037.0000
LSE
10:53:59
50
4037.0000
LSE
10:53:59
150
4037.0000
LSE
10:53:59
431
4037.0000
LSE
10:53:59
445
4035.5000
LSE
10:56:15
75
4035.5000
LSE
10:56:15
167
4031.0000
LSE
10:57:59
9
4031.0000
LSE
10:57:59
223
4031.0000
LSE
10:57:59
53
4031.0000
LSE
10:57:59
217
4030.0000
LSE
10:58:41
177
4030.0000
LSE
10:58:41
126
4030.0000
LSE
10:58:41
17
4030.5000
LSE
11:00:16
65
4030.5000
LSE
11:00:16
360
4030.5000
LSE
11:01:32
421
4034.5000
LSE
11:04:57
74
4034.5000
LSE
11:04:57
311
4033.5000
LSE
11:05:02
29
4033.5000
LSE
11:05:12
159
4033.5000
LSE
11:05:12
381
4034.5000
LSE
11:06:06
48
4034.5000
LSE
11:06:06
338
4032.0000
LSE
11:07:06
64
4032.0000
LSE
11:07:06
38
4032.0000
LSE
11:07:06
136
4033.5000
LSE
11:09:02
387
4033.5000
LSE
11:09:02
230
4037.0000
LSE
11:11:15
296
4037.0000
LSE
11:11:15
122
4037.0000
LSE
11:15:45
495
4037.0000
LSE
11:15:45
150
4036.5000
LSE
11:15:54
319
4036.5000
LSE
11:15:54
411
4036.0000
LSE
11:18:03
107
4036.0000
LSE
11:18:03
370
4036.5000
LSE
11:20:52
68
4036.5000
LSE
11:20:52
395
4034.0000
LSE
11:21:51
62
4034.0000
LSE
11:21:51
25
4031.5000
LSE
11:25:25
476
4031.5000
LSE
11:25:25
257
4030.0000
LSE
11:27:13
113
4030.0000
LSE
11:27:13
62
4030.0000
LSE
11:27:13
321
4026.5000
LSE
11:29:04
204
4026.5000
LSE
11:29:44
115
4025.5000
LSE
11:32:20
36
4025.5000
LSE
11:32:24
320
4025.5000
LSE
11:32:30
35
4025.5000
LSE
11:32:30
24
4025.0000
LSE
11:33:45
455
4025.0000
LSE
11:33:45
240
4023.0000
LSE
11:36:17
209
4023.0000
LSE
11:36:17
402
4021.0000
LSE
11:38:55
73
4021.0000
LSE
11:38:55
7
4020.5000
LSE
11:40:55
472
4022.5000
LSE
11:42:35
29
4022.5000
LSE
11:42:35
317
4021.0000
LSE
11:44:39
120
4021.0000
LSE
11:44:39
30
4021.0000
LSE
11:44:39
27
4021.0000
LSE
11:44:39
461
4021.0000
LSE
11:46:12
178
4020.5000
LSE
11:48:04
50
4020.5000
LSE
11:48:04
50
4020.5000
LSE
11:48:04
150
4020.5000
LSE
11:48:04
463
4018.5000
LSE
11:50:22
213
4018.5000
LSE
11:54:43
172
4018.5000
LSE
11:54:43
106
4018.5000
LSE
11:54:43
20
4021.5000
LSE
11:58:24
180
4021.5000
LSE
11:58:24
50
4021.5000
LSE
11:58:24
180
4021.5000
LSE
11:58:24
366
4021.5000
LSE
11:58:24
89
4021.5000
LSE
11:58:24
449
4022.5000
LSE
12:00:00
261
4023.5000
LSE
12:02:12
241
4023.5000
LSE
12:02:12
452
4023.5000
LSE
12:04:25
254
4023.0000
LSE
12:04:35
193
4023.0000
LSE
12:04:35
444
4024.0000
LSE
12:06:40
507
4023.5000
LSE
12:09:49
413
4024.0000
LSE
12:11:56
77
4024.0000
LSE
12:11:56
442
4022.5000
LSE
12:14:17
21
4022.5000
LSE
12:14:17
40
4021.5000
LSE
12:16:03
427
4021.5000
LSE
12:16:03
486
4021.0000
LSE
12:18:48
510
4020.5000
LSE
12:20:44
472
4021.5000
LSE
12:24:26
513
4022.5000
LSE
12:28:39
247
4022.0000
LSE
12:29:03
65
4022.0000
LSE
12:29:03
207
4022.0000
LSE
12:29:03
83
4021.5000
LSE
12:29:44
30
4021.5000
LSE
12:29:53
361
4021.5000
LSE
12:30:01
30
4021.5000
LSE
12:33:52
461
4021.5000
LSE
12:33:52
25
4021.5000
LSE
12:33:52
96
4021.0000
LSE
12:33:54
102
4021.0000
LSE
12:33:55
157
4021.0000
LSE
12:33:55
96
4021.0000
LSE
12:33:55
25
4021.0000
LSE
12:33:55
89
4023.5000
LSE
12:36:41
360
4023.5000
LSE
12:36:41
101
4024.0000
LSE
12:38:15
284
4024.0000
LSE
12:38:34
70
4024.0000
LSE
12:38:34
22
4024.0000
LSE
12:42:14
491
4024.0000
LSE
12:42:14
201
4023.0000
LSE
12:42:51
299
4023.0000
LSE
12:42:51
478
4022.5000
LSE
12:45:49
467
4021.5000
LSE
12:46:56
344
4017.0000
LSE
12:48:46
142
4017.0000
LSE
12:48:46
25
4018.0000
LSE
12:51:38
62
4018.0000
LSE
12:51:38
87
4018.0000
LSE
12:51:38
297
4018.0000
LSE
12:51:38
444
4019.5000
LSE
12:54:20
108
4019.5000
LSE
12:57:51
66
4019.5000
LSE
12:58:17
288
4019.5000
LSE
12:58:17
50
4019.5000
LSE
12:59:35
92
4019.5000
LSE
12:59:37
50
4019.5000
LSE
12:59:54
50
4019.5000
LSE
12:59:54
50
4019.5000
LSE
12:59:54
150
4019.5000
LSE
12:59:54
180
4019.5000
LSE
12:59:54
307
4019.5000
LSE
12:59:54
346
4021.5000
LSE
13:03:32
142
4021.5000
LSE
13:03:32
427
4018.5000
LSE
13:05:02
456
4021.5000
LSE
13:09:00
271
4022.5000
LSE
13:09:53
152
4022.5000
LSE
13:09:53
87
4022.5000
LSE
13:09:53
1
4022.5000
LSE
13:09:57
462
4024.0000
LSE
13:11:46
491
4025.0000
LSE
13:15:09
230
4027.5000
LSE
13:17:30
20
4027.5000
LSE
13:17:30
255
4027.5000
LSE
13:17:30
509
4026.5000
LSE
13:18:52
202
4027.0000
LSE
13:21:48
262
4027.0000
LSE
13:21:48
75
4027.5000
LSE
13:24:12
378
4027.5000
LSE
13:24:12
455
4027.0000
LSE
13:24:50
428
4027.5000
LSE
13:26:51
441
4027.0000
LSE
13:30:01
454
4029.5000
LSE
13:31:43
531
4028.0000
LSE
13:33:22
502
4030.0000
LSE
13:36:45
531
4032.5000
LSE
13:37:49
17
4030.0000
LSE
13:40:05
455
4030.5000
LSE
13:41:02
63
4030.5000
LSE
13:41:02
73
4034.0000
LSE
13:45:20
260
4034.0000
LSE
13:45:20
166
4034.0000
LSE
13:45:20
511
4033.5000
LSE
13:45:35
441
4033.0000
LSE
13:46:02
30
4034.5000
LSE
13:49:09
155
4034.5000
LSE
13:49:09
240
4034.5000
LSE
13:49:09
50
4034.5000
LSE
13:49:09
347
4034.5000
LSE
13:49:09
161
4034.5000
LSE
13:49:09
437
4033.5000
LSE
13:51:10
484
4033.5000
LSE
13:51:35
124
4033.5000
LSE
13:55:00
459
4034.0000
LSE
13:55:00
21
4034.0000
LSE
13:55:00
307
4032.5000
LSE
13:56:03
127
4032.5000
LSE
13:56:03
476
4033.5000
LSE
13:56:03
223
4034.5000
LSE
13:58:01
295
4034.5000
LSE
13:58:01
505
4034.5000
LSE
13:59:49
109
4034.0000
LSE
14:02:01
200
4034.0000
LSE
14:02:01
50
4034.0000
LSE
14:02:01
72
4034.0000
LSE
14:02:01
50
4034.0000
LSE
14:02:01
491
4034.0000
LSE
14:02:01
522
4033.5000
LSE
14:03:44
494
4033.0000
LSE
14:04:24
513
4032.0000
LSE
14:05:40
200
4032.0000
LSE
14:07:22
100
4032.0000
LSE
14:07:50
29
4032.0000
LSE
14:08:26
122
4032.0000
LSE
14:08:26
50
4031.5000
LSE
14:08:33
100
4031.5000
LSE
14:08:33
316
4031.5000
LSE
14:08:37
41
4031.5000
LSE
14:08:37
511
4033.0000
LSE
14:12:21
445
4032.5000
LSE
14:12:33
484
4032.0000
LSE
14:13:36
458
4032.0000
LSE
14:14:34
439
4032.5000
LSE
14:15:12
348
4032.0000
LSE
14:16:59
96
4032.0000
LSE
14:16:59
425
4032.0000
LSE
14:18:29
504
4032.5000
LSE
14:20:05
7
4032.5000
LSE
14:20:05
30
4032.5000
LSE
14:21:48
406
4032.5000
LSE
14:21:48
250
4032.5000
LSE
14:24:18
254
4032.5000
LSE
14:24:50
50
4032.5000
LSE
14:24:50
221
4032.5000
LSE
14:24:50
113
4032.5000
LSE
14:24:50
77
4032.5000
LSE
14:24:50
87
4032.5000
LSE
14:24:50
15
4031.0000
LSE
14:25:26
441
4031.0000
LSE
14:25:26
154
4032.5000
LSE
14:28:23
72
4032.5000
LSE
14:28:23
50
4032.5000
LSE
14:28:23
50
4032.5000
LSE
14:28:23
25
4032.5000
LSE
14:28:23
150
4032.5000
LSE
14:28:23
400
4032.5000
LSE
14:28:23
88
4032.5000
LSE
14:28:23
427
4032.0000
LSE
14:28:30
53
4032.0000
LSE
14:28:30
480
4031.0000
LSE
14:30:01
77
4031.5000
LSE
14:30:01
137
4031.5000
LSE
14:30:01
78
4031.5000
LSE
14:30:01
40
4031.5000
LSE
14:30:01
177
4031.5000
LSE
14:30:01
15
4029.0000
LSE
14:30:36
147
4029.0000
LSE
14:30:41
100
4029.0000
LSE
14:30:41
267
4029.0000
LSE
14:30:41
282
4029.0000
LSE
14:30:41
146
4029.0000
LSE
14:30:41
734
4032.5000
LSE
14:32:31
488
4031.5000
LSE
14:32:38
89
4031.5000
LSE
14:32:38
437
4033.0000
LSE
14:33:20
303
4032.0000
LSE
14:33:21
140
4032.0000
LSE
14:33:21
545
4032.5000
LSE
14:33:21
78
4031.5000
LSE
14:33:26
50
4031.5000
LSE
14:33:26
62
4033.0000
LSE
14:34:05
428
4033.0000
LSE
14:34:05
244
4032.5000
LSE
14:34:06
116
4032.5000
LSE
14:34:06
82
4032.5000
LSE
14:34:06
505
4030.5000
LSE
14:35:00
8
4029.5000
LSE
14:35:02
471
4029.5000
LSE
14:35:02
200
4029.5000
LSE
14:35:32
100
4029.5000
LSE
14:35:32
6
4029.5000
LSE
14:35:32
192
4029.5000
LSE
14:35:32
185
4029.0000
LSE
14:36:09
300
4029.0000
LSE
14:36:09
164
4029.0000
LSE
14:37:07
276
4029.0000
LSE
14:37:07
327
4028.0000
LSE
14:37:08
91
4028.0000
LSE
14:37:08
100
4028.0000
LSE
14:37:08
468
4027.5000
LSE
14:37:34
209
4029.0000
LSE
14:38:37
300
4029.0000
LSE
14:38:37
580
4030.0000
LSE
14:39:55
464
4028.5000
LSE
14:40:06
429
4029.0000
LSE
14:40:06
17
4027.0000
LSE
14:40:34
43
4027.0000
LSE
14:40:34
83
4027.0000
LSE
14:40:34
110
4027.0000
LSE
14:40:34
24
4027.0000
LSE
14:40:35
95
4027.0000
LSE
14:40:38
70
4027.0000
LSE
14:40:38
336
4025.5000
LSE
14:41:30
126
4025.5000
LSE
14:41:30
490
4028.5000
LSE
14:43:02
434
4028.5000
LSE
14:43:02
284
4028.0000
LSE
14:43:04
154
4028.0000
LSE
14:43:04
279
4027.0000
LSE
14:43:52
205
4027.0000
LSE
14:43:52
488
4028.0000
LSE
14:45:02
425
4032.5000
LSE
14:46:06
510
4032.0000
LSE
14:46:22
282
4033.0000
LSE
14:46:50
50
4033.0000
LSE
14:46:50
150
4033.0000
LSE
14:46:50
530
4033.0000
LSE
14:46:50
489
4033.5000
LSE
14:48:17
21
4033.5000
LSE
14:48:17
453
4033.0000
LSE
14:48:21
120
4032.5000
LSE
14:48:24
318
4032.5000
LSE
14:48:24
424
4031.0000
LSE
14:48:48
14
4031.0000
LSE
14:48:48
219
4030.0000
LSE
14:49:29
238
4030.0000
LSE
14:49:29
419
4029.0000
LSE
14:50:10
96
4029.0000
LSE
14:50:10
389
4026.0000
LSE
14:50:57
96
4026.0000
LSE
14:50:57
362
4026.0000
LSE
14:51:37
152
4026.0000
LSE
14:51:37
182
4024.5000
LSE
14:52:06
183
4024.5000
LSE
14:52:06
97
4024.5000
LSE
14:52:06
100
4023.0000
LSE
14:52:45
100
4023.0000
LSE
14:52:45
100
4023.0000
LSE
14:52:45
100
4023.0000
LSE
14:52:45
80
4023.0000
LSE
14:52:45
473
4023.5000
LSE
14:54:03
18
4027.0000
LSE
14:55:05
390
4027.0000
LSE
14:55:05
18
4027.0000
LSE
14:55:05
441
4032.0000
LSE
14:57:22
3
4032.0000
LSE
14:57:22
434
4032.0000
LSE
14:57:22
513
4032.0000
LSE
14:57:30
92
4034.0000
LSE
14:58:32
137
4034.0000
LSE
14:58:32
78
4034.0000
LSE
14:58:32
453
4033.5000
LSE
14:58:34
77
4033.5000
LSE
14:58:34
480
4033.5000
LSE
14:58:34
316
4033.0000
LSE
14:58:37
163
4033.0000
LSE
14:58:37
269
4032.0000
LSE
14:58:58
135
4032.0000
LSE
14:58:58
46
4032.0000
LSE
14:58:58
123
4030.5000
LSE
14:59:42
145
4030.5000
LSE
14:59:45
118
4030.5000
LSE
14:59:52
91
4030.5000
LSE
14:59:52
49
4030.5000
LSE
14:59:52
19
4030.0000
LSE
15:00:17
36
4030.0000
LSE
15:00:17
497
4028.5000
LSE
15:00:37
402
4030.0000
LSE
15:00:37
28
4028.5000
LSE
15:01:31
346
4028.5000
LSE
15:01:56
124
4028.5000
LSE
15:01:56
447
4028.5000
LSE
15:01:56
506
4032.0000
LSE
15:03:06
461
4031.5000
LSE
15:03:15
400
4030.0000
LSE
15:03:54
118
4030.0000
LSE
15:03:54
82
4027.5000
LSE
15:04:31
392
4027.5000
LSE
15:04:31
507
4026.0000
LSE
15:05:24
28
4028.5000
LSE
15:06:51
487
4029.0000
LSE
15:07:02
395
4028.5000
LSE
15:07:05
15
4028.5000
LSE
15:07:05
235
4028.5000
LSE
15:08:38
195
4028.5000
LSE
15:08:38
152
4028.0000
LSE
15:08:43
375
4028.0000
LSE
15:08:43
478
4027.0000
LSE
15:08:52
349
4024.5000
LSE
15:09:46
116
4024.5000
LSE
15:09:46
436
4025.5000
LSE
15:10:39
103
4024.0000
LSE
15:11:03
108
4024.0000
LSE
15:11:03
137
4024.0000
LSE
15:11:03
107
4024.0000
LSE
15:11:03
388
4022.5000
LSE
15:11:49
70
4022.5000
LSE
15:11:49
468
4023.0000
LSE
15:12:46
65
4024.5000
LSE
15:13:54
430
4024.5000
LSE
15:13:54
509
4025.0000
LSE
15:14:20
114
4028.0000
LSE
15:16:36
493
4028.0000
LSE
15:16:36
414
4029.5000
LSE
15:17:07
20
4029.5000
LSE
15:17:07
122
4029.0000
LSE
15:17:16
312
4029.0000
LSE
15:17:16
471
4030.0000
LSE
15:18:27
250
4029.0000
LSE
15:18:33
259
4029.0000
LSE
15:18:33
469
4033.5000
LSE
15:20:49
100
4033.0000
LSE
15:20:58
247
4033.0000
LSE
15:20:58
16
4033.0000
LSE
15:20:58
138
4033.0000
LSE
15:21:01
434
4033.0000
LSE
15:21:04
359
4033.5000
LSE
15:22:01
78
4033.5000
LSE
15:22:01
494
4036.5000
LSE
15:23:56
328
4037.0000
LSE
15:23:56
181
4037.0000
LSE
15:23:56
6
4037.0000
LSE
15:23:56
349
4036.0000
LSE
15:24:02
163
4036.0000
LSE
15:24:02
504
4035.5000
LSE
15:24:49
500
4041.0000
LSE
15:27:54
50
4043.0000
LSE
15:28:46
50
4043.0000
LSE
15:28:46
50
4043.0000
LSE
15:28:46
124
4043.0000
LSE
15:28:46
584
4042.5000
LSE
15:28:52
136
4042.5000
LSE
15:28:52
496
4042.0000
LSE
15:28:59
381
4041.5000
LSE
15:29:04
100
4041.5000
LSE
15:29:04
532
4044.0000
LSE
15:31:02
20
4044.0000
LSE
15:31:03
449
4044.0000
LSE
15:31:03
512
4048.0000
LSE
15:32:56
371
4047.5000
LSE
15:33:03
88
4047.5000
LSE
15:33:03
53
4047.5000
LSE
15:33:03
472
4047.5000
LSE
15:33:20
399
4047.0000
LSE
15:33:27
88
4047.0000
LSE
15:33:27
121
4046.0000
LSE
15:34:25
300
4046.0000
LSE
15:34:25
100
4046.0000
LSE
15:34:25
498
4047.0000
LSE
15:35:22
428
4046.5000
LSE
15:35:42
9
4046.5000
LSE
15:35:42
142
4043.0000
LSE
15:36:45
330
4043.0000
LSE
15:36:45
324
4047.0000
LSE
15:38:35
180
4047.0000
LSE
15:38:35
386
4046.5000
LSE
15:38:49
79
4046.5000
LSE
15:38:49
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.ENDPOSGZGZLVZFGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Total Voting Rights
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
Announcement