Transaction in Own Shares

RNS Number : 8872S
Unilever PLC
18 November 2021
 

 

 

 

18 November 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:

 

18 November 2021

Number of ordinary shares purchased:

 

458,342

Highest price paid per share:

 

GBp 3,866.0000

Lowest price paid per share:

 

GBp 3,825.5000

Volume weighted average price paid per share:

 

GBp 3,846.0683

 

 

 

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 58,954,793 of its ordinary shares in treasury and has 2,570,288,979 ordinary shares in issue (excluding treasury shares).

 

 

 

Aggregated information

 

 

 

 

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,845.5682

280,206

BATS

3,843.8501

74,687

Chi-X

3,848.8485

74,832

Turquoise

3,849.4846

28,617

 

 

 

 

 

 

 

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

132

3,854.00

BATE

08:16:13

338

3,854.00

BATE

08:16:13

383

3,849.50

BATE

08:18:19

451

3,848.00

BATE

08:18:56

423

3,846.00

BATE

08:21:25

470

3,846.50

BATE

08:22:46

241

3,846.00

BATE

08:24:31

43

3,846.00

BATE

08:24:31

100

3,846.00

BATE

08:24:31

398

3,846.50

BATE

08:26:05

400

3,843.50

BATE

08:26:44

290

3,842.50

BATE

08:28:41

88

3,842.50

BATE

08:29:42

377

3,843.50

BATE

08:31:02

39

3,843.50

BATE

08:31:03

65

3,842.00

BATE

08:32:50

353

3,842.00

BATE

08:32:50

93

3,844.00

BATE

08:37:05

302

3,844.00

BATE

08:37:05

457

3,846.50

BATE

08:39:05

11

3,846.50

BATE

08:39:05

404

3,845.50

BATE

08:40:29

45

3,845.50

BATE

08:40:29

455

3,848.00

BATE

08:45:08

413

3,847.00

BATE

08:45:34

177

3,844.00

BATE

08:47:27

2

3,844.00

BATE

08:47:27

254

3,844.00

BATE

08:47:27

429

3,845.00

BATE

08:47:27

443

3,843.50

BATE

08:52:32

466

3,843.50

BATE

08:52:32

411

3,843.00

BATE

08:52:45

24

3,843.00

BATE

08:52:45

144

3,843.00

BATE

08:56:26

301

3,843.00

BATE

08:56:26

199

3,843.00

BATE

08:56:26

192

3,843.00

BATE

08:56:26

449

3,842.50

BATE

08:57:44

134

3,841.00

BATE

09:00:00

261

3,841.00

BATE

09:00:00

397

3,841.00

BATE

09:00:37

434

3,840.00

BATE

09:01:51

458

3,840.50

BATE

09:05:58

123

3,840.50

BATE

09:05:58

314

3,840.50

BATE

09:05:58

418

3,839.50

BATE

09:07:15

399

3,840.00

BATE

09:11:14

401

3,840.00

BATE

09:11:14

426

3,839.00

BATE

09:12:29

385

3,837.50

BATE

09:15:25

404

3837.5000

BATE

09:15:25

380

3835.5000

BATE

09:19:02

260

3835.0000

BATE

09:19:19

135

3835.0000

BATE

09:19:32

48

3835.0000

BATE

09:19:32

411

3833.5000

BATE

09:20:43

275

3837.0000

BATE

09:24:13

107

3837.0000

BATE

09:24:13

320

3838.0000

BATE

09:26:19

68

3839.5000

BATE

09:27:03

347

3839.5000

BATE

09:27:03

460

3840.5000

BATE

09:28:25

130

3836.0000

BATE

09:30:05

48

3836.0000

BATE

09:30:05

118

3836.0000

BATE

09:30:05

28

3837.0000

BATE

09:30:05

403

3837.0000

BATE

09:30:05

169

3836.0000

BATE

09:30:08

43

3835.5000

BATE

09:35:19

341

3835.5000

BATE

09:35:19

394

3835.5000

BATE

09:35:19

378

3837.0000

BATE

09:36:57

395

3836.5000

BATE

09:38:20

384

3836.0000

BATE

09:40:28

438

3836.0000

BATE

09:40:28

15

3837.0000

BATE

09:48:17

143

3837.0000

BATE

09:48:17

271

3837.0000

BATE

09:48:17

211

3838.0000

BATE

09:48:57

232

3838.0000

BATE

09:48:57

385

3838.0000

BATE

09:48:57

332

3839.5000

BATE

09:51:03

455

3839.5000

BATE

09:51:03

111

3839.5000

BATE

09:51:03

382

3836.5000

BATE

09:53:36

442

3838.0000

BATE

09:58:52

385

3838.5000

BATE

09:58:52

427

3838.5000

BATE

09:58:52

395

3837.5000

BATE

10:01:04

406

3837.5000

BATE

10:02:26

422

3837.0000

BATE

10:07:17

391

3837.0000

BATE

10:07:17

403

3836.5000

BATE

10:09:47

12

3836.5000

BATE

10:09:47

414

3832.5000

BATE

10:12:04

416

3834.0000

BATE

10:15:08

422

3834.0000

BATE

10:15:08

387

3829.0000

BATE

10:18:17

411

3830.5000

BATE

10:21:09

470

3830.5000

BATE

10:21:09

382

3830.0000

BATE

10:26:14

406

3830.0000

BATE

10:26:14

413

3829.0000

BATE

10:28:22

432

3828.0000

BATE

10:31:02

3

3828.0000

BATE

10:31:02

414

3828.0000

BATE

10:31:02

411

3827.0000

BATE

10:34:34

407

3827.0000

BATE

10:38:04

423

3827.0000

BATE

10:38:04

167

3826.5000

BATE

10:42:01

5

3826.5000

BATE

10:42:01

249

3826.5000

BATE

10:42:01

395

3826.5000

BATE

10:42:40

442

3827.0000

BATE

10:45:08

456

3826.0000

BATE

10:47:40

382

3827.0000

BATE

10:50:17

348

3835.0000

BATE

10:54:09

120

3836.0000

BATE

10:54:26

262

3836.0000

BATE

10:54:26

354

3836.0000

BATE

10:54:32

4

3836.0000

BATE

10:54:32

162

3836.0000

BATE

10:54:37

210

3836.0000

BATE

10:54:37

132

3836.5000

BATE

10:55:04

281

3836.5000

BATE

10:55:04

370

3839.5000

BATE

10:55:59

19

3839.5000

BATE

10:55:59

393

3845.0000

BATE

10:57:25

469

3845.0000

BATE

10:59:14

234

3843.5000

BATE

10:59:16

214

3843.5000

BATE

10:59:16

431

3843.0000

BATE

11:00:05

377

3843.0000

BATE

11:01:21

458

3846.0000

BATE

11:02:06

404

3844.5000

BATE

11:03:15

404

3841.0000

BATE

11:05:15

435

3840.5000

BATE

11:06:04

305

3837.0000

BATE

11:07:06

31

3839.0000

BATE

11:08:54

212

3840.0000

BATE

11:09:29

186

3840.0000

BATE

11:09:29

48

3840.0000

BATE

11:09:29

406

3839.0000

BATE

11:10:24

127

3839.0000

BATE

11:10:45

38

3839.0000

BATE

11:10:45

40

3839.0000

BATE

11:10:45

259

3839.0000

BATE

11:10:45

130

3843.0000

BATE

11:12:53

299

3843.0000

BATE

11:13:05

405

3842.5000

BATE

11:14:08

379

3841.5000

BATE

11:14:30

446

3841.0000

BATE

11:14:34

14

3841.0000

BATE

11:14:34

463

3838.5000

BATE

11:17:55

373

3839.0000

BATE

11:20:18

49

3839.0000

BATE

11:20:18

275

3839.0000

BATE

11:21:00

191

3839.0000

BATE

11:21:00

17

3839.0000

BATE

11:21:00

2

3839.0000

BATE

11:21:00

112

3838.5000

BATE

11:22:25

66

3838.5000

BATE

11:22:33

7

3838.5000

BATE

11:22:34

55

3838.5000

BATE

11:22:45

394

3839.0000

BATE

11:23:37

66

3839.0000

BATE

11:23:37

66

3839.0000

BATE

11:24:26

74

3839.0000

BATE

11:24:26

164

3839.0000

BATE

11:24:26

143

3839.0000

BATE

11:24:26

468

3839.5000

BATE

11:24:26

3

3839.0000

BATE

11:24:27

275

3839.5000

BATE

11:26:36

449

3840.0000

BATE

11:27:24

31

3839.0000

BATE

11:29:31

84

3839.0000

BATE

11:29:36

106

3839.0000

BATE

11:29:44

197

3839.0000

BATE

11:29:59

411

3838.5000

BATE

11:33:03

144

3837.5000

BATE

11:35:41

84

3838.0000

BATE

11:37:04

76

3838.0000

BATE

11:37:14

146

3838.0000

BATE

11:37:24

84

3838.0000

BATE

11:37:24

17

3839.5000

BATE

11:39:29

5

3839.5000

BATE

11:39:29

39

3839.5000

BATE

11:39:29

8

3840.0000

BATE

11:40:11

434

3840.0000

BATE

11:40:11

438

3840.0000

BATE

11:42:02

34

3841.0000

BATE

11:49:23

435

3842.5000

BATE

11:51:04

63

3842.5000

BATE

11:51:35

23

3842.5000

BATE

11:51:35

378

3842.5000

BATE

11:51:35

435

3845.0000

BATE

11:56:17

201

3843.5000

BATE

11:57:18

181

3843.5000

BATE

11:57:18

641

3845.5000

BATE

12:02:32

94

3844.0000

BATE

12:03:17

680

3845.5000

BATE

12:06:02

429

3845.0000

BATE

12:07:11

295

3845.0000

BATE

12:08:38

60

3845.0000

BATE

12:08:38

111

3845.0000

BATE

12:08:38

439

3846.5000

BATE

12:09:59

54

3847.5000

BATE

12:14:30

196

3847.5000

BATE

12:14:30

64

3847.5000

BATE

12:14:31

393

3849.5000

BATE

12:18:34

8

3849.5000

BATE

12:18:34

96

3849.0000

BATE

12:22:10

329

3849.0000

BATE

12:22:10

100

3848.5000

BATE

12:22:49

428

3849.0000

BATE

12:25:57

319

3847.0000

BATE

12:29:00

85

3847.0000

BATE

12:29:00

55

3847.0000

BATE

12:29:00

350

3849.5000

BATE

12:31:56

16

3849.5000

BATE

12:31:56

96

3849.5000

BATE

12:31:56

423

3851.0000

BATE

12:36:04

464

3852.0000

BATE

12:37:17

119

3852.0000

BATE

12:41:46

17

3852.0000

BATE

12:43:42

43

3852.0000

BATE

12:43:42

28

3852.0000

BATE

12:43:42

96

3852.0000

BATE

12:43:42

96

3852.0000

BATE

12:43:42

69

3852.0000

BATE

12:43:42

459

3851.5000

BATE

12:43:50

379

3853.5000

BATE

12:48:56

26

3852.0000

BATE

12:49:08

412

3852.0000

BATE

12:49:08

412

3851.0000

BATE

12:49:46

120

3851.5000

BATE

12:56:15

333

3851.5000

BATE

12:56:15

237

3851.5000

BATE

12:57:06

204

3851.5000

BATE

12:57:06

734

3860.0000

BATE

13:03:42

512

3859.5000

BATE

13:04:11

411

3859.5000

BATE

13:04:11

516

3858.5000

BATE

13:04:16

73

3857.0000

BATE

13:05:27

388

3857.0000

BATE

13:05:27

396

3857.5000

BATE

13:06:04

199

3857.5000

BATE

13:07:01

250

3857.5000

BATE

13:07:01

66

3858.0000

BATE

13:08:05

74

3858.0000

BATE

13:08:05

503

3858.5000

BATE

13:08:58

414

3858.5000

BATE

13:09:55

12

3858.5000

BATE

13:09:55

212

3859.0000

BATE

13:10:57

177

3859.0000

BATE

13:10:57

457

3859.0000

BATE

13:12:06

456

3858.0000

BATE

13:13:02

398

3855.5000

BATE

13:17:13

110

3854.0000

BATE

13:23:09

20

3854.0000

BATE

13:23:09

254

3854.0000

BATE

13:23:09

2

3854.0000

BATE

13:23:09

63

3854.0000

BATE

13:23:16

430

3857.5000

BATE

13:29:58

360

3858.0000

BATE

13:33:38

48

3858.0000

BATE

13:33:38

454

3857.0000

BATE

13:37:30

569

3859.0000

BATE

13:42:16

396

3859.0000

BATE

13:43:31

393

3859.0000

BATE

13:47:28

436

3858.0000

BATE

13:48:58

21

3857.5000

BATE

13:49:01

380

3857.5000

BATE

13:49:03

205

3858.5000

BATE

13:52:22

226

3858.5000

BATE

13:52:22

396

3859.0000

BATE

13:55:38

10

3860.5000

BATE

13:58:01

9

3864.5000

BATE

14:00:04

378

3864.5000

BATE

14:00:07

5

3864.5000

BATE

14:00:07

440

3864.0000

BATE

14:00:21

72

3864.0000

BATE

14:00:21

58

3866.0000

BATE

14:03:54

351

3866.0000

BATE

14:03:54

436

3865.5000

BATE

14:04:34

111

3864.0000

BATE

14:08:37

162

3864.0000

BATE

14:08:37

146

3864.0000

BATE

14:08:37

61

3864.5000

BATE

14:11:02

367

3864.5000

BATE

14:11:02

392

3854.0000

CHIX

08:16:12

218

3849.5000

CHIX

08:18:19

225

3849.5000

CHIX

08:18:19

401

3845.5000

CHIX

08:20:25

386

3847.0000

CHIX

08:22:46

2

3846.5000

CHIX

08:23:51

390

3846.5000

CHIX

08:23:51

449

3846.5000

CHIX

08:26:05

464

3843.0000

CHIX

08:28:41

287

3843.5000

CHIX

08:31:03

110

3843.5000

CHIX

08:31:03

401

3840.5000

CHIX

08:33:29

26

3844.0000

CHIX

08:37:05

352

3844.0000

CHIX

08:37:05

465

3846.0000

CHIX

08:39:27

447

3846.0000

CHIX

08:42:54

441

3848.0000

CHIX

08:45:08

389

3844.5000

CHIX

08:47:27

427

3843.5000

CHIX

08:52:32

64

3842.5000

CHIX

08:55:06

325

3842.5000

CHIX

08:55:06

458

3844.0000

CHIX

08:57:18

399

3841.0000

CHIX

09:00:37

5

3841.5000

CHIX

09:04:16

429

3841.5000

CHIX

09:04:16

93

3840.5000

CHIX

09:05:58

324

3840.5000

CHIX

09:05:58

11

3840.0000

CHIX

09:11:14

109

3840.0000

CHIX

09:11:14

313

3840.0000

CHIX

09:11:14

384

3839.0000

CHIX

09:12:29

422

3837.5000

CHIX

09:15:25

444

3835.5000

CHIX

09:19:02

5

3837.0000

CHIX

09:24:13

218

3837.0000

CHIX

09:24:13

42

3837.0000

CHIX

09:24:13

115

3837.0000

CHIX

09:24:13

62

3839.5000

CHIX

09:27:03

12

3839.5000

CHIX

09:27:08

377

3839.5000

CHIX

09:27:08

305

3837.0000

CHIX

09:30:05

72

3837.0000

CHIX

09:30:05

50

3835.0000

CHIX

09:32:15

406

3835.0000

CHIX

09:32:15

469

3835.5000

CHIX

09:35:19

436

3836.5000

CHIX

09:39:07

11

3835.0000

CHIX

09:43:12

158

3835.0000

CHIX

09:43:12

299

3835.0000

CHIX

09:43:12

226

3838.0000

CHIX

09:49:36

243

3838.0000

CHIX

09:49:36

113

3839.0000

CHIX

09:51:03

235

3839.0000

CHIX

09:51:03

48

3839.0000

CHIX

09:51:03

16

3839.0000

CHIX

09:51:03

423

3837.5000

CHIX

09:58:52

305

3838.5000

CHIX

09:58:52

114

3838.5000

CHIX

09:58:52

402

3835.5000

CHIX

10:03:14

78

3837.0000

CHIX

10:07:17

316

3837.0000

CHIX

10:07:17

459

3834.5000

CHIX

10:10:56

432

3834.0000

CHIX

10:15:08

136

3830.5000

CHIX

10:21:09

303

3830.5000

CHIX

10:21:09

462

3829.5000

CHIX

10:23:58

461

3829.0000

CHIX

10:28:22

137

3828.0000

CHIX

10:33:12

210

3828.0000

CHIX

10:33:12

92

3828.0000

CHIX

10:33:12

44

3827.0000

CHIX

10:38:04

351

3827.0000

CHIX

10:38:04

435

3827.0000

CHIX

10:40:04

410

3827.0000

CHIX

10:45:08

385

3826.5000

CHIX

10:53:04

166

3836.5000

CHIX

10:54:42

235

3836.5000

CHIX

10:54:42

470

3836.0000

CHIX

10:55:04

464

3836.5000

CHIX

10:55:04

368

3836.5000

CHIX

10:55:04

86

3836.5000

CHIX

10:55:04

172

3843.5000

CHIX

10:59:16

297

3843.5000

CHIX

10:59:18

422

3847.0000

CHIX

11:02:03

408

3846.5000

CHIX

11:03:05

430

3841.0000

CHIX

11:05:15

135

3840.0000

CHIX

11:09:29

274

3840.0000

CHIX

11:09:29

437

3839.0000

CHIX

11:10:24

169

3841.5000

CHIX

11:12:17

273

3841.5000

CHIX

11:12:17

2

3843.0000

CHIX

11:12:53

395

3843.0000

CHIX

11:13:05

127

3838.5000

CHIX

11:17:55

298

3838.5000

CHIX

11:17:55

60

3839.0000

CHIX

11:21:00

323

3839.0000

CHIX

11:21:00

396

3839.0000

CHIX

11:23:37

206

3839.0000

CHIX

11:23:37

430

3839.5000

CHIX

11:24:26

331

3839.0000

CHIX

11:24:27

85

3839.0000

CHIX

11:24:27

399

3840.5000

CHIX

11:27:06

436

3839.0000

CHIX

11:29:59

233

3838.0000

CHIX

11:33:03

200

3838.0000

CHIX

11:33:03

391

3838.5000

CHIX

11:33:03

456

3838.0000

CHIX

11:37:24

6

3840.0000

CHIX

11:40:11

432

3840.0000

CHIX

11:40:11

382

3840.0000

CHIX

11:40:34

1

3840.0000

CHIX

11:40:34

465

3840.0000

CHIX

11:42:02

434

3840.5000

CHIX

11:46:18

378

3840.0000

CHIX

11:47:50

441

3842.5000

CHIX

11:51:04

457

3842.0000

CHIX

11:51:35

446

3845.0000

CHIX

11:56:17

73

3844.0000

CHIX

11:57:08

105

3844.0000

CHIX

11:57:08

291

3844.0000

CHIX

11:57:08

402

3845.0000

CHIX

11:59:16

1

3845.0000

CHIX

11:59:16

449

3845.5000

CHIX

12:02:32

227

3844.5000

CHIX

12:02:47

172

3844.5000

CHIX

12:02:47

8

3844.0000

CHIX

12:03:17

402

3844.0000

CHIX

12:03:17

8

3845.5000

CHIX

12:06:02

401

3845.5000

CHIX

12:06:02

173

3845.0000

CHIX

12:07:11

289

3845.0000

CHIX

12:07:11

412

3847.0000

CHIX

12:09:58

386

3847.0000

CHIX

12:13:03

452

3847.5000

CHIX

12:14:30

445

3849.5000

CHIX

12:18:34

82

3849.0000

CHIX

12:18:35

328

3849.0000

CHIX

12:18:35

48

3849.0000

CHIX

12:18:35

133

3849.0000

CHIX

12:22:10

327

3849.0000

CHIX

12:22:10

445

3849.0000

CHIX

12:25:57

386

3848.5000

CHIX

12:25:58

204

3847.5000

CHIX

12:27:49

175

3847.5000

CHIX

12:27:49

450

3849.5000

CHIX

12:31:56

685

3850.0000

CHIX

12:35:15

206

3851.0000

CHIX

12:36:01

86

3851.0000

CHIX

12:36:01

11

3851.0000

CHIX

12:36:01

116

3851.0000

CHIX

12:36:01

281

3852.0000

CHIX

12:37:17

12

3852.0000

CHIX

12:37:17

121

3852.0000

CHIX

12:37:17

449

3852.0000

CHIX

12:41:46

392

3852.0000

CHIX

12:43:42

411

3851.0000

CHIX

12:43:50

412

3852.0000

CHIX

12:45:33

407

3853.5000

CHIX

12:48:56

102

3852.5000

CHIX

12:49:08

149

3852.5000

CHIX

12:49:08

173

3852.5000

CHIX

12:49:08

384

3850.0000

CHIX

12:51:08

302

3851.5000

CHIX

12:56:15

135

3851.5000

CHIX

12:56:15

460

3851.5000

CHIX

12:58:39

436

3851.5000

CHIX

12:59:16

297

3859.5000

CHIX

13:04:11

159

3859.5000

CHIX

13:04:11

497

3858.0000

CHIX

13:04:16

286

3857.5000

CHIX

13:07:01

169

3857.5000

CHIX

13:07:01

24

3858.5000

CHIX

13:08:58

427

3858.5000

CHIX

13:08:58

65

3858.5000

CHIX

13:09:55

355

3858.5000

CHIX

13:09:55

431

3859.0000

CHIX

13:12:06

1

3857.5000

CHIX

13:13:15

455

3857.5000

CHIX

13:13:15

53

3856.0000

CHIX

13:15:15

404

3856.0000

CHIX

13:15:15

156

3855.0000

CHIX

13:17:45

285

3855.0000

CHIX

13:17:45

104

3854.0000

CHIX

13:21:13

317

3854.0000

CHIX

13:21:13

317

3854.0000

CHIX

13:23:09

83

3854.0000

CHIX

13:23:16

33

3856.5000

CHIX

13:26:51

53

3856.5000

CHIX

13:26:51

340

3856.5000

CHIX

13:26:54

468

3856.0000

CHIX

13:27:27

468

3857.0000

CHIX

13:29:58

458

3857.5000

CHIX

13:29:58

453

3857.0000

CHIX

13:31:20

1

3858.0000

CHIX

13:32:53

85

3858.0000

CHIX

13:33:04

200

3858.5000

CHIX

13:33:14

31

3858.5000

CHIX

13:33:14

410

3858.0000

CHIX

13:33:15

422

3858.0000

CHIX

13:33:38

405

3858.0000

CHIX

13:33:38

49

3857.5000

CHIX

13:34:10

467

3857.5000

CHIX

13:34:31

343

3857.5000

CHIX

13:34:31

399

3856.0000

CHIX

13:35:02

306

3856.5000

CHIX

13:35:02

100

3856.5000

CHIX

13:35:02

423

3857.0000

CHIX

13:35:02

26

3857.0000

CHIX

13:35:02

20

3857.5000

CHIX

13:37:23

9

3857.0000

CHIX

13:38:03

534

3857.0000

CHIX

13:38:03

300

3857.5000

CHIX

13:39:41

24

3857.5000

CHIX

13:39:41

229

3857.5000

CHIX

13:40:04

452

3858.0000

CHIX

13:41:05

56

3859.0000

CHIX

13:42:16

322

3859.0000

CHIX

13:42:16

114

3859.0000

CHIX

13:42:16

110

3859.5000

CHIX

13:42:16

100

3859.5000

CHIX

13:42:16

100

3859.5000

CHIX

13:42:16

67

3859.5000

CHIX

13:42:16

160

3859.5000

CHIX

13:42:16

206

3859.5000

CHIX

13:42:16

407

3859.5000

CHIX

13:42:16

9

3859.0000

CHIX

13:43:31

454

3859.0000

CHIX

13:43:31

454

3859.0000

CHIX

13:43:31

405

3859.0000

CHIX

13:43:31

17

3859.5000

CHIX

13:47:20

154

3859.0000

CHIX

13:47:28

168

3859.0000

CHIX

13:47:28

201

3859.0000

CHIX

13:47:28

245

3859.0000

CHIX

13:47:28

427

3859.0000

CHIX

13:47:35

165

3859.0000

CHIX

13:47:35

17

3858.5000

CHIX

13:48:13

421

3858.0000

CHIX

13:48:21

297

3858.5000

CHIX

13:48:21

103

3858.5000

CHIX

13:48:21

13

3857.5000

CHIX

13:49:04

363

3857.5000

CHIX

13:49:21

426

3858.0000

CHIX

13:51:04

43

3858.0000

CHIX

13:51:47

25

3858.0000

CHIX

13:51:47

32

3858.0000

CHIX

13:51:47

288

3858.0000

CHIX

13:51:47

263

3859.0000

CHIX

13:53:16

100

3859.0000

CHIX

13:53:16

80

3859.0000

CHIX

13:53:16

282

3859.0000

CHIX

13:53:16

85

3859.0000

CHIX

13:53:16

44

3859.0000

CHIX

13:53:16

8

3859.0000

CHIX

13:53:16

54

3859.0000

CHIX

13:55:41

209

3858.5000

CHIX

13:56:56

460

3859.0000

CHIX

13:56:56

412

3859.0000

CHIX

13:56:56

161

3865.0000

CHIX

13:59:50

59

3865.0000

CHIX

13:59:53

10

3865.0000

CHIX

13:59:53

441

3865.0000

CHIX

13:59:53

408

3865.0000

CHIX

13:59:59

314

3865.0000

CHIX

13:59:59

449

3864.5000

CHIX

14:00:07

447

3864.0000

CHIX

14:00:27

237

3865.0000

CHIX

14:02:18

216

3865.0000

CHIX

14:02:18

368

3866.0000

CHIX

14:03:54

153

3866.0000

CHIX

14:03:54

484

3865.5000

CHIX

14:04:34

380

3864.5000

CHIX

14:04:35

411

3865.0000

CHIX

14:04:35

425

3862.5000

CHIX

14:06:15

13

3862.5000

CHIX

14:06:15

141

3863.0000

CHIX

14:07:09

113

3863.0000

CHIX

14:07:09

153

3863.0000

CHIX

14:07:09

22

3864.0000

CHIX

14:08:37

393

3864.0000

CHIX

14:08:37

718

3864.5000

CHIX

14:11:02

396

3863.0000

CHIX

14:11:27

28

3863.0000

CHIX

14:11:27

194

3863.5000

CHIX

14:11:27

100

3863.5000

CHIX

14:11:27

100

3863.5000

CHIX

14:11:27

10

3864.0000

CHIX

14:11:27

407

3864.0000

CHIX

14:11:27

360

3865.0000

CHIX

14:13:14

17

3865.0000

CHIX

14:13:14

475

3854.0000

LSE

08:15:42

494

3853.5000

LSE

08:16:14

484

3852.5000

LSE

08:16:20

483

3850.0000

LSE

08:18:03

504

3845.5000

LSE

08:20:25

513

3846.0000

LSE

08:21:25

109

3846.5000

LSE

08:24:31

359

3846.5000

LSE

08:24:31

65

3846.5000

LSE

08:24:31

521

3845.5000

LSE

08:26:10

283

3845.0000

LSE

08:26:41

150

3845.0000

LSE

08:26:41

10

3845.0000

LSE

08:26:41

221

3843.0000

LSE

08:27:38

246

3843.0000

LSE

08:27:38

501

3843.5000

LSE

08:28:56

162

3843.5000

LSE

08:29:18

361

3843.5000

LSE

08:29:18

159

3842.5000

LSE

08:30:14

336

3842.5000

LSE

08:30:14

505

3844.0000

LSE

08:31:02

405

3842.5000

LSE

08:31:59

123

3842.5000

LSE

08:31:59

40

3842.5000

LSE

08:31:59

128

3842.0000

LSE

08:32:50

346

3842.0000

LSE

08:32:50

119

3841.0000

LSE

08:33:25

388

3841.0000

LSE

08:33:25

46

3840.5000

LSE

08:33:27

375

3840.5000

LSE

08:33:27

46

3840.5000

LSE

08:33:27

527

3844.0000

LSE

08:37:05

31

3843.5000

LSE

08:37:17

467

3843.5000

LSE

08:37:17

476

3846.0000

LSE

08:39:27

29

3845.5000

LSE

08:40:29

482

3845.5000

LSE

08:40:29

459

3844.5000

LSE

08:40:38

505

3846.0000

LSE

08:42:17

474

3848.0000

LSE

08:45:08

471

3847.0000

LSE

08:45:34

456

3847.0000

LSE

08:45:34

517

3844.0000

LSE

08:45:52

465

3845.0000

LSE

08:47:27

511

3845.0000

LSE

08:47:27

526

3843.0000

LSE

08:47:46

508

3843.0000

LSE

08:47:46

289

3841.5000

LSE

08:48:27

170

3841.5000

LSE

08:48:27

80

3843.0000

LSE

08:50:40

385

3843.0000

LSE

08:50:40

445

3843.0000

LSE

08:50:40

430

3843.5000

LSE

08:52:32

525

3843.0000

LSE

08:52:45

262

3843.0000

LSE

08:52:45

220

3843.0000

LSE

08:52:45

502

3841.0000

LSE

08:53:15

240

3842.5000

LSE

08:55:06

240

3842.5000

LSE

08:55:06

42

3842.5000

LSE

08:55:06

511

3842.5000

LSE

08:55:06

136

3842.5000

LSE

08:55:06

150

3842.5000

LSE

08:55:06

210

3842.5000

LSE

08:55:06

342

3842.5000

LSE

08:55:06

151

3842.5000

LSE

08:55:06

197

3842.5000

LSE

08:55:06

663

3842.5000

LSE

08:55:06

123

3842.5000

LSE

08:55:06

489

3842.5000

LSE

08:55:06

357

3842.5000

LSE

08:55:06

506

3843.0000

LSE

08:56:26

29

3843.0000

LSE

08:56:26

450

3843.0000

LSE

08:56:26

300

3842.0000

LSE

08:56:42

437

3843.5000

LSE

08:57:18

503

3843.5000

LSE

08:57:18

14

3843.0000

LSE

08:57:32

498

3843.0000

LSE

08:57:32

14

3843.0000

LSE

08:57:32

20

3842.0000

LSE

08:57:44

500

3842.0000

LSE

08:57:44

495

3840.0000

LSE

08:58:50

29

3840.0000

LSE

08:58:50

525

3841.0000

LSE

09:00:00

498

3841.0000

LSE

09:00:00

341

3841.0000

LSE

09:00:37

110

3841.0000

LSE

09:00:37

346

3840.5000

LSE

09:01:51

145

3840.5000

LSE

09:01:51

529

3840.5000

LSE

09:01:51

402

3841.0000

LSE

09:04:44

82

3841.0000

LSE

09:04:44

482

3840.5000

LSE

09:05:58

521

3840.5000

LSE

09:05:58

518

3839.0000

LSE

09:06:34

333

3840.0000

LSE

09:11:14

150

3840.0000

LSE

09:11:14

522

3840.0000

LSE

09:11:14

469

3840.0000

LSE

09:11:14

455

3839.0000

LSE

09:12:29

473

3839.0000

LSE

09:12:29

533

3837.0000

LSE

09:15:25

493

3837.0000

LSE

09:15:25

213

3836.0000

LSE

09:15:29

62

3836.0000

LSE

09:15:29

238

3836.0000

LSE

09:15:29

452

3835.5000

LSE

09:19:02

478

3835.0000

LSE

09:19:32

468

3835.0000

LSE

09:19:32

194

3833.5000

LSE

09:20:43

305

3833.5000

LSE

09:20:43

254

3835.0000

LSE

09:23:13

205

3835.0000

LSE

09:23:13

439

3835.0000

LSE

09:23:13

62

3837.0000

LSE

09:24:13

493

3837.0000

LSE

09:24:13

100

3837.0000

LSE

09:24:13

382

3837.0000

LSE

09:24:13

497

3838.5000

LSE

09:26:12

527

3838.5000

LSE

09:26:19

1119

3840.0000

LSE

09:27:02

998

3840.0000

LSE

09:27:02

110

3840.0000

LSE

09:27:02

151

3839.5000

LSE

09:27:03

480

3839.5000

LSE

09:27:03

28

3839.5000

LSE

09:27:03

293

3839.5000

LSE

09:27:03

91

3839.5000

LSE

09:27:03

14

3839.5000

LSE

09:27:03

169

3839.5000

LSE

09:27:03

91

3839.5000

LSE

09:27:03

336

3839.5000

LSE

09:27:03

164

3839.0000

LSE

09:27:08

252

3839.5000

LSE

09:28:40

272

3839.5000

LSE

09:28:40

445

3840.0000

LSE

09:28:40

470

3838.5000

LSE

09:28:55

350

3837.0000

LSE

09:28:58

93

3837.0000

LSE

09:30:05

72

3837.0000

LSE

09:30:05

431

3837.0000

LSE

09:31:03

477

3837.0000

LSE

09:31:03

14

3834.5000

LSE

09:32:15

500

3834.5000

LSE

09:32:15

159

3834.0000

LSE

09:32:40

359

3834.0000

LSE

09:32:40

530

3834.0000

LSE

09:32:40

46

3835.5000

LSE

09:35:13

528

3835.5000

LSE

09:35:19

467

3835.5000

LSE

09:35:19

430

3837.0000

LSE

09:36:47

491

3837.0000

LSE

09:36:57

170

3837.0000

LSE

09:36:57

351

3837.0000

LSE

09:36:57

441

3836.5000

LSE

09:37:04

507

3836.5000

LSE

09:38:20

114

3836.5000

LSE

09:38:20

399

3836.5000

LSE

09:38:20

465

3836.0000

LSE

09:39:07

490

3835.5000

LSE

09:41:33

309

3835.5000

LSE

09:41:33

191

3835.5000

LSE

09:41:33

18

3835.0000

LSE

09:41:36

473

3835.0000

LSE

09:41:36

67

3838.5000

LSE

09:48:50

179

3838.0000

LSE

09:48:57

523

3838.0000

LSE

09:48:57

380

3838.0000

LSE

09:48:57

7

3838.0000

LSE

09:48:57

43

3838.0000

LSE

09:48:57

122

3838.0000

LSE

09:48:57

209

3838.0000

LSE

09:49:36

245

3838.0000

LSE

09:49:36

95

3839.0000

LSE

09:51:03

200

3839.0000

LSE

09:51:03

150

3839.0000

LSE

09:51:03

22

3839.5000

LSE

09:51:03

154

3839.0000

LSE

09:51:03

307

3839.0000

LSE

09:51:03

493

3839.0000

LSE

09:51:03

497

3839.5000

LSE

09:51:03

523

3839.5000

LSE

09:51:03

517

3836.5000

LSE

09:52:50

506

3838.5000

LSE

09:58:52

527

3838.5000

LSE

09:58:52

487

3837.5000

LSE

09:59:30

523

3837.5000

LSE

09:59:30

460

3838.0000

LSE

10:00:41

528

3837.5000

LSE

10:01:04

316

3837.5000

LSE

10:02:26

137

3837.5000

LSE

10:02:26

525

3835.5000

LSE

10:03:14

473

3837.0000

LSE

10:07:17

19

3837.0000

LSE

10:07:17

430

3837.0000

LSE

10:07:17

455

3836.0000

LSE

10:09:58

486

3836.0000

LSE

10:09:58

532

3834.0000

LSE

10:10:56

218

3832.0000

LSE

10:15:08

21

3832.0000

LSE

10:15:08

60

3832.0000

LSE

10:15:08

22

3832.0000

LSE

10:15:08

23

3832.0000

LSE

10:15:08

15

3832.0000

LSE

10:15:08

102

3832.0000

LSE

10:15:08

20

3832.0000

LSE

10:15:08

15

3832.0000

LSE

10:15:08

22

3832.0000

LSE

10:15:08

2

3832.0000

LSE

10:15:08

60

3832.0000

LSE

10:15:08

373

3832.0000

LSE

10:15:08

179

3833.5000

LSE

10:15:08

294

3833.5000

LSE

10:15:08

450

3834.0000

LSE

10:15:08

503

3834.0000

LSE

10:15:08

104

3831.5000

LSE

10:15:18

328

3831.5000

LSE

10:15:18

272

3829.0000

LSE

10:18:17

212

3829.0000

LSE

10:18:17

468

3829.0000

LSE

10:18:17

487

3830.0000

LSE

10:19:34

428

3830.5000

LSE

10:21:09

472

3830.5000

LSE

10:21:09

94

3829.5000

LSE

10:22:04

228

3829.5000

LSE

10:22:04

190

3829.5000

LSE

10:22:04

493

3829.5000

LSE

10:23:58

434

3829.5000

LSE

10:23:58

435

3830.0000

LSE

10:26:14

491

3830.0000

LSE

10:26:14

526

3829.0000

LSE

10:28:08

71

3827.5000

LSE

10:31:40

496

3827.5000

LSE

10:31:40

292

3827.5000

LSE

10:31:40

97

3827.5000

LSE

10:31:40

433

3827.5000

LSE

10:33:16

426

3827.5000

LSE

10:33:16

86

3827.5000

LSE

10:33:16

39

3827.0000

LSE

10:34:34

153

3827.0000

LSE

10:34:34

245

3827.0000

LSE

10:34:34

450

3825.5000

LSE

10:35:05

522

3826.0000

LSE

10:35:05

475

3827.0000

LSE

10:38:04

195

3827.0000

LSE

10:40:04

291

3827.0000

LSE

10:40:04

505

3827.0000

LSE

10:40:04

440

3827.0000

LSE

10:40:04

492

3826.5000

LSE

10:42:01

441

3826.0000

LSE

10:42:41

63

3827.5000

LSE

10:45:33

435

3827.5000

LSE

10:45:33

362

3826.5000

LSE

10:45:35

107

3826.5000

LSE

10:45:35

497

3826.0000

LSE

10:47:40

517

3827.0000

LSE

10:50:41

463

3831.5000

LSE

10:53:25

234

3837.0000

LSE

10:53:30

290

3837.0000

LSE

10:53:30

463

3836.5000

LSE

10:53:30

57

3837.5000

LSE

10:53:30

150

3837.5000

LSE

10:53:30

536

3837.0000

LSE

10:53:30

57

3837.5000

LSE

10:53:30

150

3837.5000

LSE

10:53:30

150

3837.0000

LSE

10:53:30

57

3837.0000

LSE

10:53:30

57

3837.5000

LSE

10:53:30

91

3837.5000

LSE

10:53:30

57

3837.0000

LSE

10:53:30

57

3836.5000

LSE

10:53:30

67

3836.5000

LSE

10:53:30

150

3836.5000

LSE

10:53:30

57

3836.5000

LSE

10:53:30

517

3837.5000

LSE

10:53:32

150

3837.5000

LSE

10:53:32

51

3837.5000

LSE

10:53:32

609

3837.0000

LSE

10:53:32

150

3837.5000

LSE

10:53:32

307

3838.0000

LSE

10:53:32

150

3835.5000

LSE

10:53:33

479

3836.0000

LSE

10:53:33

504

3835.0000

LSE

10:53:34

484

3835.0000

LSE

10:53:34

476

3833.0000

LSE

10:53:40

716

3833.0000

LSE

10:53:40

535

3833.5000

LSE

10:53:52

521

3836.5000

LSE

10:54:00

1000

3836.5000

LSE

10:54:00

150

3836.5000

LSE

10:54:00

13

3836.0000

LSE

10:54:00

800

3836.0000

LSE

10:54:00

58

3836.0000

LSE

10:54:03

230

3836.0000

LSE

10:54:03

150

3836.0000

LSE

10:54:03

199

3836.0000

LSE

10:54:09

20

3836.0000

LSE

10:54:09

59

3836.0000

LSE

10:54:09

240

3836.0000

LSE

10:54:09

328

3836.0000

LSE

10:54:09

278

3835.0000

LSE

10:54:09

150

3835.5000

LSE

10:54:09

59

3835.5000

LSE

10:54:09

384

3835.0000

LSE

10:54:09

67

3835.0000

LSE

10:54:09

435

3835.5000

LSE

10:54:09

955

3836.0000

LSE

10:54:26

497

3836.5000

LSE

10:54:30

800

3836.5000

LSE

10:54:30

62

3836.5000

LSE

10:54:30

455

3836.5000

LSE

10:54:30

150

3836.0000

LSE

10:54:32

350

3836.0000

LSE

10:54:32

549

3836.0000

LSE

10:54:32

303

3836.0000

LSE

10:54:42

150

3836.5000

LSE

10:55:04

229

3836.5000

LSE

10:55:04

1221

3836.5000

LSE

10:55:04

150

3839.0000

LSE

10:55:19

71

3839.0000

LSE

10:55:19

328

3839.0000

LSE

10:55:19

150

3838.5000

LSE

10:55:19

220

3838.5000

LSE

10:55:19

107

3839.0000

LSE

10:55:24

327

3839.0000

LSE

10:55:24

634

3838.5000

LSE

10:55:24

466

3839.0000

LSE

10:55:24

4

3840.0000

LSE

10:55:36

150

3840.0000

LSE

10:55:36

328

3840.0000

LSE

10:55:36

150

3840.0000

LSE

10:55:55

951

3839.5000

LSE

10:55:57

494

3839.5000

LSE

10:55:57

328

3839.5000

LSE

10:55:59

355

3842.0000

LSE

10:56:31

150

3842.0000

LSE

10:56:31

167

3842.0000

LSE

10:56:31

448

3844.5000

LSE

10:56:39

526

3844.5000

LSE

10:56:39

66

3847.0000

LSE

10:56:41

71

3847.0000

LSE

10:56:41

95

3847.0000

LSE

10:56:41

74

3847.0000

LSE

10:56:41

163

3847.0000

LSE

10:56:41

150

3847.0000

LSE

10:56:41

170

3846.5000

LSE

10:56:41

357

3846.5000

LSE

10:56:41

150

3848.0000

LSE

10:56:45

72

3848.0000

LSE

10:56:45

150

3847.5000

LSE

10:56:45

72

3847.5000

LSE

10:56:45

500

3847.5000

LSE

10:56:45

190

3847.5000

LSE

10:56:45

181

3847.0000

LSE

10:56:45

150

3850.0000

LSE

10:56:48

353

3850.0000

LSE

10:56:48

150

3850.0000

LSE

10:56:48

461

3849.5000

LSE

10:56:49

561

3850.0000

LSE

10:56:53

251

3850.5000

LSE

10:56:53

211

3850.5000

LSE

10:56:53

434

3851.0000

LSE

10:56:53

204

3851.0000

LSE

10:56:53

150

3850.5000

LSE

10:56:53

170

3850.0000

LSE

10:56:53

150

3850.0000

LSE

10:56:55

240

3850.0000

LSE

10:56:55

327

3850.0000

LSE

10:56:55

507

3849.5000

LSE

10:56:55

502

3849.5000

LSE

10:56:55

150

3849.0000

LSE

10:56:56

190

3849.0000

LSE

10:56:56

435

3850.0000

LSE

10:56:58

230

3850.0000

LSE

10:57:00

457

3850.0000

LSE

10:57:00

150

3850.5000

LSE

10:57:00

150

3850.5000

LSE

10:57:00

809

3850.0000

LSE

10:57:00

150

3849.5000

LSE

10:57:01

295

3849.5000

LSE

10:57:01

185

3849.5000

LSE

10:57:01

511

3849.5000

LSE

10:57:01

13

3848.5000

LSE

10:57:05

39

3849.0000

LSE

10:57:05

440

3849.0000

LSE

10:57:05

428

3848.5000

LSE

10:57:05

457

3849.0000

LSE

10:57:05

150

3847.0000

LSE

10:57:08

370

3847.0000

LSE

10:57:08

469

3847.5000

LSE

10:57:08

230

3847.5000

LSE

10:57:11

28

3848.5000

LSE

10:57:17

150

3848.5000

LSE

10:57:17

150

3848.0000

LSE

10:57:17

84

3848.5000

LSE

10:57:17

117

3848.5000

LSE

10:57:17

122

3848.5000

LSE

10:57:17

200

3848.5000

LSE

10:57:17

308

3848.5000

LSE

10:57:17

230

3848.0000

LSE

10:57:17

150

3847.5000

LSE

10:57:17

369

3847.5000

LSE

10:57:17

141

3847.5000

LSE

10:57:17

831

3848.0000

LSE

10:57:17

445

3848.0000

LSE

10:57:17

462

3846.5000

LSE

10:57:24

466

3845.0000

LSE

10:57:25

119

3843.0000

LSE

10:57:41

171

3843.0000

LSE

10:57:41

235

3843.0000

LSE

10:57:41

533

3844.0000

LSE

10:57:41

455

3843.0000

LSE

10:58:11

532

3845.0000

LSE

10:59:14

455

3843.0000

LSE

11:00:05

665

3841.0000

LSE

11:00:51

156

3841.0000

LSE

11:00:51

295

3843.5000

LSE

11:01:14

307

3843.5000

LSE

11:01:14

320

3843.5000

LSE

11:01:14

242

3843.5000

LSE

11:01:14

298

3843.0000

LSE

11:01:21

434

3843.5000

LSE

11:01:21

755

3847.0000

LSE

11:02:03

30

3846.5000

LSE

11:02:03

316

3847.0000

LSE

11:02:03

208

3847.5000

LSE

11:02:03

312

3847.5000

LSE

11:02:03

377

3848.0000

LSE

11:02:03

45

3848.0000

LSE

11:02:03

19

3848.0000

LSE

11:02:03

231

3845.0000

LSE

11:02:06

459

3846.0000

LSE

11:02:06

138

3846.0000

LSE

11:02:06

3

3846.5000

LSE

11:03:05

42

3846.5000

LSE

11:03:05

519

3846.5000

LSE

11:03:05

391

3845.0000

LSE

11:03:09

150

3845.0000

LSE

11:03:09

463

3845.5000

LSE

11:03:09

214

3844.0000

LSE

11:03:15

296

3844.0000

LSE

11:03:15

320

3843.0000

LSE

11:04:04

150

3843.0000

LSE

11:04:04

408

3843.0000

LSE

11:04:04

100

3843.0000

LSE

11:04:04

511

3841.5000

LSE

11:05:13

535

3840.5000

LSE

11:06:04

198

3837.5000

LSE

11:07:02

302

3837.5000

LSE

11:07:02

132

3837.5000

LSE

11:07:02

494

3837.5000

LSE

11:07:02

422

3837.5000

LSE

11:07:04

318

3837.5000

LSE

11:07:04

83

3837.5000

LSE

11:07:04

275

3837.5000

LSE

11:07:04

5

3839.0000

LSE

11:08:49

603

3839.0000

LSE

11:08:49

396

3839.0000

LSE

11:08:49

11

3840.0000

LSE

11:08:56

516

3840.0000

LSE

11:08:56

530

3840.0000

LSE

11:09:01

556

3840.5000

LSE

11:09:01

530

3840.5000

LSE

11:09:01

646

3840.0000

LSE

11:09:29

587

3840.0000

LSE

11:09:29

134

3838.0000

LSE

11:10:45

129

3838.0000

LSE

11:10:45

112

3838.0000

LSE

11:10:45

147

3838.0000

LSE

11:10:45

83

3839.0000

LSE

11:10:45

435

3839.0000

LSE

11:10:45

572

3839.0000

LSE

11:10:45

448

3841.5000

LSE

11:11:05

49

3842.0000

LSE

11:11:11

1000

3842.0000

LSE

11:11:11

150

3842.0000

LSE

11:11:11

284

3842.0000

LSE

11:11:12

292

3842.0000

LSE

11:11:12

106

3842.0000

LSE

11:11:21

230

3841.5000

LSE

11:11:21

150

3842.0000

LSE

11:11:21

147

3842.0000

LSE

11:11:21

486

3841.5000

LSE

11:11:21

485

3841.5000

LSE

11:12:17

41

3841.5000

LSE

11:12:17

469

3841.5000

LSE

11:12:17

826

3844.0000

LSE

11:12:31

250

3844.0000

LSE

11:12:40

150

3844.0000

LSE

11:12:40

889

3844.0000

LSE

11:12:40

139

3844.0000

LSE

11:12:40

467

3843.5000

LSE

11:12:53

456

3843.5000

LSE

11:12:53

497

3843.5000

LSE

11:12:53

732

3842.0000

LSE

11:14:08

646

3842.5000

LSE

11:14:08

132

3841.5000

LSE

11:14:30

329

3841.5000

LSE

11:14:30

453

3840.5000

LSE

11:14:34

497

3839.0000

LSE

11:16:25

481

3838.5000

LSE

11:17:55

40

3839.0000

LSE

11:19:12

1023

3839.0000

LSE

11:20:18

251

3839.0000

LSE

11:20:18

141

3839.5000

LSE

11:20:18

315

3839.5000

LSE

11:20:18

491

3839.0000

LSE

11:21:00

77

3839.0000

LSE

11:22:45

399

3839.0000

LSE

11:22:45

150

3839.0000

LSE

11:22:45

342

3839.0000

LSE

11:23:37

370

3839.0000

LSE

11:23:37

144

3839.0000

LSE

11:23:37

322

3839.0000

LSE

11:23:37

449

3839.5000

LSE

11:24:26

449

3839.5000

LSE

11:24:26

88

3838.5000

LSE

11:24:27

52

3838.5000

LSE

11:24:27

362

3838.5000

LSE

11:24:27

16

3838.5000

LSE

11:24:27

467

3839.0000

LSE

11:25:49

492

3840.0000

LSE

11:27:24

467

3839.5000

LSE

11:28:16

193

3839.5000

LSE

11:28:16

99

3839.5000

LSE

11:28:16

231

3839.5000

LSE

11:28:16

515

3839.0000

LSE

11:29:59

77

3838.5000

LSE

11:30:12

447

3838.5000

LSE

11:30:12

172

3838.5000

LSE

11:30:56

317

3838.5000

LSE

11:30:57

502

3839.0000

LSE

11:32:31

452

3837.5000

LSE

11:33:03

456

3838.5000

LSE

11:33:03

506

3838.0000

LSE

11:37:24

433

3838.0000

LSE

11:37:24

914

3840.0000

LSE

11:39:29

25

3840.0000

LSE

11:40:56

192

3838.5000

LSE

11:42:02

571

3838.5000

LSE

11:42:02

490

3840.0000

LSE

11:42:02

470

3840.0000

LSE

11:42:02

637

3840.5000

LSE

11:46:18

120

3840.5000

LSE

11:46:18

354

3840.5000

LSE

11:46:18

470

3841.0000

LSE

11:46:18

103

3840.0000

LSE

11:46:33

31

3840.0000

LSE

11:46:33

328

3839.5000

LSE

11:46:33

253

3840.0000

LSE

11:46:33

97

3840.0000

LSE

11:46:33

63

3840.0000

LSE

11:46:33

201

3840.0000

LSE

11:46:33

491

3840.0000

LSE

11:47:50

1000

3842.0000

LSE

11:49:53

230

3842.0000

LSE

11:51:35

302

3842.0000

LSE

11:51:35

68

3842.0000

LSE

11:51:35

831

3842.5000

LSE

11:51:35

500

3841.0000

LSE

11:51:38

360

3842.5000

LSE

11:53:53

504

3844.0000

LSE

11:54:45

671

3845.0000

LSE

11:56:17

554

3844.0000

LSE

11:56:31

140

3844.0000

LSE

11:57:08

431

3844.0000

LSE

11:57:08

111

3843.0000

LSE

11:57:18

205

3843.0000

LSE

11:57:18

149

3843.0000

LSE

11:57:18

502

3843.5000

LSE

11:57:18

440

3844.5000

LSE

11:59:16

150

3846.0000

LSE

12:02:02

25

3846.0000

LSE

12:02:02

23

3846.0000

LSE

12:02:02

376

3845.5000

LSE

12:02:32

184

3845.5000

LSE

12:02:32

303

3845.5000

LSE

12:02:32

462

3845.5000

LSE

12:02:32

262

3844.5000

LSE

12:02:47

96

3844.5000

LSE

12:02:47

185

3844.5000

LSE

12:02:47

16

3844.5000

LSE

12:02:47

318

3844.0000

LSE

12:02:49

477

3844.0000

LSE

12:03:17

131

3844.0000

LSE

12:03:17

884

3845.5000

LSE

12:06:02

443

3845.0000

LSE

12:07:11

480

3845.0000

LSE

12:07:11

13

3845.0000

LSE

12:08:11

67

3845.0000

LSE

12:08:11

567

3845.0000

LSE

12:08:11

117

3844.5000

LSE

12:08:38

619

3844.5000

LSE

12:08:38

500

3845.0000

LSE

12:08:38

402

3847.0000

LSE

12:09:58

127

3847.0000

LSE

12:09:58

213

3846.5000

LSE

12:09:59

318

3846.5000

LSE

12:09:59

461

3846.0000

LSE

12:10:33

519

3847.5000

LSE

12:14:30

597

3847.5000

LSE

12:14:30

612

3849.0000

LSE

12:16:53

219

3849.0000

LSE

12:16:53

527

3849.5000

LSE

12:18:34

284

3849.5000

LSE

12:18:34

171

3849.5000

LSE

12:18:34

372

3849.0000

LSE

12:18:35

316

3849.0000

LSE

12:18:35

282

3848.5000

LSE

12:18:52

150

3848.5000

LSE

12:18:52

22

3848.5000

LSE

12:18:52

487

3848.5000

LSE

12:18:52

475

3849.0000

LSE

12:22:10

282

3849.0000

LSE

12:22:30

244

3849.0000

LSE

12:22:30

460

3849.0000

LSE

12:23:37

511

3849.0000

LSE

12:25:57

465

3848.0000

LSE

12:25:58

32

3848.5000

LSE

12:25:58

39

3848.5000

LSE

12:25:58

255

3848.5000

LSE

12:25:58

196

3848.5000

LSE

12:25:58

437

3847.0000

LSE

12:26:08

472

3847.5000

LSE

12:27:49

506

3847.0000

LSE

12:28:01

518

3847.0000

LSE

12:29:00

494

3849.5000

LSE

12:31:56

289

3849.5000

LSE

12:31:56

53

3849.5000

LSE

12:31:56

51

3849.5000

LSE

12:31:56

130

3849.5000

LSE

12:31:56

501

3849.5000

LSE

12:31:56

150

3850.0000

LSE

12:35:01

327

3850.0000

LSE

12:35:01

791

3850.0000

LSE

12:35:15

210

3851.0000

LSE

12:36:01

278

3851.0000

LSE

12:36:01

92

3851.0000

LSE

12:36:01

692

3851.5000

LSE

12:37:18

328

3851.0000

LSE

12:38:01

48

3851.0000

LSE

12:38:01

100

3851.0000

LSE

12:38:01

142

3850.5000

LSE

12:38:02

244

3850.5000

LSE

12:38:06

273

3850.5000

LSE

12:38:06

196

3852.0000

LSE

12:41:46

466

3852.0000

LSE

12:41:46

584

3852.0000

LSE

12:41:46

204

3852.0000

LSE

12:43:42

445

3852.0000

LSE

12:43:42

863

3851.5000

LSE

12:43:50

465

3851.0000

LSE

12:43:51

464

3852.0000

LSE

12:45:33

477

3854.0000

LSE

12:48:14

194

3853.0000

LSE

12:48:56

150

3853.0000

LSE

12:48:56

327

3853.0000

LSE

12:48:56

1124

3853.5000

LSE

12:48:56

511

3852.0000

LSE

12:49:08

476

3852.5000

LSE

12:49:08

150

3852.5000

LSE

12:49:08

288

3852.5000

LSE

12:49:08

76

3852.5000

LSE

12:49:08

64

3852.0000

LSE

12:49:08

91

3852.0000

LSE

12:49:08

126

3850.5000

LSE

12:51:01

399

3850.5000

LSE

12:51:01

501

3850.0000

LSE

12:51:08

850

3851.5000

LSE

12:56:15

514

3851.5000

LSE

12:56:15

530

3851.5000

LSE

12:57:06

506

3851.5000

LSE

12:57:47

436

3852.0000

LSE

13:01:17

75

3855.0000

LSE

13:02:31

150

3855.0000

LSE

13:02:31

67

3855.0000

LSE

13:02:31

240

3855.0000

LSE

13:02:31

482

3854.5000

LSE

13:02:31

499

3854.5000

LSE

13:02:31

55

3854.5000

LSE

13:02:31

441

3856.5000

LSE

13:02:42

554

3856.0000

LSE

13:02:42

278

3856.0000

LSE

13:02:42

868

3856.5000

LSE

13:02:42

150

3860.5000

LSE

13:02:46

200

3860.5000

LSE

13:02:46

95

3860.5000

LSE

13:02:46

477

3861.0000

LSE

13:02:47

412

3861.0000

LSE

13:02:47

100

3861.0000

LSE

13:02:47

71

3861.5000

LSE

13:02:47

255

3861.5000

LSE

13:02:47

129

3861.5000

LSE

13:02:47

504

3861.0000

LSE

13:02:50

655

3859.5000

LSE

13:02:51

190

3860.0000

LSE

13:02:51

230

3860.0000

LSE

13:02:51

176

3860.0000

LSE

13:02:51

490

3860.5000

LSE

13:02:51

608

3860.5000

LSE

13:02:51

136

3858.0000

LSE

13:03:01

246

3858.0000

LSE

13:03:01

514

3858.0000

LSE

13:03:01

271

3860.5000

LSE

13:03:25

90

3860.5000

LSE

13:03:25

216

3860.5000

LSE

13:03:25

150

3860.5000

LSE

13:03:25

205

3860.5000

LSE

13:03:28

205

3860.5000

LSE

13:03:28

205

3860.5000

LSE

13:03:28

150

3860.0000

LSE

13:03:29

195

3860.0000

LSE

13:03:29

230

3860.0000

LSE

13:03:29

205

3860.0000

LSE

13:03:29

150

3860.0000

LSE

13:03:29

447

3860.0000

LSE

13:03:29

165

3860.0000

LSE

13:03:29

724

3859.5000

LSE

13:04:11

436

3857.5000

LSE

13:04:16

713

3858.5000

LSE

13:04:16

494

3857.0000

LSE

13:04:17

519

3857.0000

LSE

13:05:27

439

3857.5000

LSE

13:05:43

64

3857.5000

LSE

13:06:04

398

3857.5000

LSE

13:06:04

57

3857.5000

LSE

13:06:04

452

3857.5000

LSE

13:06:05

2

3857.5000

LSE

13:06:05

476

3857.5000

LSE

13:07:01

70

3856.5000

LSE

13:07:39

472

3858.5000

LSE

13:07:59

476

3858.0000

LSE

13:08:05

89

3858.0000

LSE

13:08:30

87

3858.0000

LSE

13:08:30

250

3858.0000

LSE

13:08:30

74

3858.0000

LSE

13:08:30

147

3858.5000

LSE

13:08:58

73

3858.5000

LSE

13:08:58

293

3858.5000

LSE

13:08:58

532

3858.5000

LSE

13:09:55

265

3859.0000

LSE

13:12:06

434

3859.0000

LSE

13:12:06

250

3859.0000

LSE

13:12:06

201

3859.0000

LSE

13:12:06

521

3858.0000

LSE

13:12:39

432

3858.0000

LSE

13:13:02

131

3858.0000

LSE

13:14:13

404

3858.0000

LSE

13:14:13

107

3857.0000

LSE

13:14:36

350

3857.0000

LSE

13:14:36

474

3855.5000

LSE

13:14:40

522

3855.5000

LSE

13:15:23

533

3855.5000

LSE

13:17:13

508

3855.0000

LSE

13:17:45

221

3854.0000

LSE

13:21:13

313

3854.0000

LSE

13:21:13

490

3853.5000

LSE

13:21:49

156

3853.5000

LSE

13:21:49

486

3854.0000

LSE

13:23:09

30

3854.0000

LSE

13:24:01

400

3854.0000

LSE

13:24:01

150

3857.0000

LSE

13:26:41

470

3856.5000

LSE

13:26:51

913

3856.5000

LSE

13:26:51

84

3856.5000

LSE

13:26:51

801

3856.0000

LSE

13:27:27

510

3855.0000

LSE

13:27:28

771

3858.0000

LSE

13:29:58

478

3857.0000

LSE

13:31:20

490

3857.0000

LSE

13:31:20

57

3858.5000

LSE

13:33:11

57

3858.5000

LSE

13:33:11

165

3858.5000

LSE

13:33:11

150

3858.5000

LSE

13:33:11

693

3858.0000

LSE

13:33:15

21

3858.0000

LSE

13:33:15

462

3858.0000

LSE

13:33:15

18

3857.5000

LSE

13:33:38

89

3857.5000

LSE

13:33:38

684

3857.5000

LSE

13:33:38

492

3857.5000

LSE

13:34:31

558

3857.0000

LSE

13:34:32

443

3857.0000

LSE

13:34:48

466

3856.0000

LSE

13:35:02

525

3857.0000

LSE

13:35:02

142

3856.5000

LSE

13:37:30

87

3857.0000

LSE

13:39:58

388

3857.0000

LSE

13:39:58

500

3857.0000

LSE

13:39:58

478

3857.5000

LSE

13:40:04

110

3859.0000

LSE

13:41:38

366

3859.5000

LSE

13:42:11

216

3859.5000

LSE

13:42:11

82

3859.5000

LSE

13:42:11

150

3859.5000

LSE

13:42:11

326

3859.0000

LSE

13:42:16

150

3859.0000

LSE

13:42:16

316

3859.0000

LSE

13:42:16

61

3859.0000

LSE

13:42:16

138

3859.0000

LSE

13:42:16

103

3859.0000

LSE

13:42:16

126

3859.0000

LSE

13:42:16

254

3859.0000

LSE

13:42:16

162

3859.0000

LSE

13:42:16

496

3859.0000

LSE

13:42:16

35

3859.0000

LSE

13:43:31

476

3859.0000

LSE

13:43:31

497

3859.0000

LSE

13:43:31

482

3859.0000

LSE

13:43:31

197

3858.0000

LSE

13:43:55

259

3858.0000

LSE

13:43:55

736

3859.0000

LSE

13:47:28

289

3858.5000

LSE

13:47:35

169

3858.5000

LSE

13:47:35

169

3858.5000

LSE

13:47:35

289

3858.5000

LSE

13:47:35

82

3858.5000

LSE

13:47:35

447

3858.0000

LSE

13:48:21

56

3858.0000

LSE

13:48:21

429

3858.5000

LSE

13:48:21

438

3858.0000

LSE

13:48:58

438

3857.5000

LSE

13:49:21

511

3858.0000

LSE

13:51:04

103

3859.0000

LSE

13:53:16

491

3859.0000

LSE

13:53:16

418

3859.0000

LSE

13:53:16

163

3859.0000

LSE

13:53:16

532

3859.5000

LSE

13:55:57

492

3859.5000

LSE

13:56:01

226

3859.0000

LSE

13:56:56

210

3859.0000

LSE

13:56:56

1

3859.0000

LSE

13:56:56

503

3859.0000

LSE

13:56:56

156

3859.0000

LSE

13:56:56

317

3859.0000

LSE

13:56:56

30

3859.0000

LSE

13:56:56

234

3859.0000

LSE

13:56:56

203

3859.0000

LSE

13:56:56

810

3860.5000

LSE

13:58:03

150

3865.5000

LSE

13:59:50

320

3865.5000

LSE

13:59:50

68

3865.5000

LSE

13:59:50

164

3865.0000

LSE

13:59:50

67

3865.0000

LSE

13:59:50

268

3865.0000

LSE

13:59:50

150

3865.5000

LSE

13:59:59

67

3865.5000

LSE

13:59:59

245

3865.5000

LSE

13:59:59

150

3865.5000

LSE

13:59:59

493

3865.0000

LSE

14:00:02

553

3865.0000

LSE

14:00:02

544

3864.0000

LSE

14:00:11

464

3863.5000

LSE

14:00:28

459

3864.5000

LSE

14:01:03

476

3865.0000

LSE

14:02:18

490

3866.0000

LSE

14:03:54

18

3866.0000

LSE

14:03:54

161

3866.0000

LSE

14:03:54

161

3866.0000

LSE

14:03:54

297

3866.0000

LSE

14:03:54

452

3865.5000

LSE

14:04:34

147

3865.5000

LSE

14:04:34

170

3864.5000

LSE

14:04:35

226

3864.5000

LSE

14:04:35

67

3864.5000

LSE

14:04:35

380

3865.0000

LSE

14:04:35

64

3865.0000

LSE

14:04:35

200

3865.0000

LSE

14:04:35

60

3863.5000

LSE

14:05:13

457

3863.5000

LSE

14:05:13

508

3863.0000

LSE

14:05:35

317

3862.5000

LSE

14:07:34

178

3862.5000

LSE

14:07:34

181

3863.5000

LSE

14:08:37

105

3863.5000

LSE

14:08:37

195

3863.5000

LSE

14:08:37

500

3863.5000

LSE

14:08:37

235

3864.0000

LSE

14:11:02

111

3864.0000

LSE

14:11:02

450

3864.0000

LSE

14:11:02

275

3864.0000

LSE

14:11:02

100

3864.0000

LSE

14:11:02

111

3864.0000

LSE

14:11:02

148

3864.0000

LSE

14:11:02

499

3863.0000

LSE

14:11:27

273

3863.5000

LSE

14:11:27

69

3863.5000

LSE

14:11:27

186

3863.5000

LSE

14:11:27

4

3863.5000

LSE

14:11:27

109

3865.0000

LSE

14:13:14

365

3865.0000

LSE

14:13:14

455

3848.5000

Turquoise

08:18:56

412

3845.5000

Turquoise

08:26:41

319

3842.0000

Turquoise

08:32:50

121

3842.0000

Turquoise

08:32:50

19

3842.0000

Turquoise

08:32:50

421

3848.0000

Turquoise

08:45:08

453

3843.0000

Turquoise

08:52:45

463

3841.0000

Turquoise

09:04:44

16

3837.0000

Turquoise

09:15:25

63

3837.0000

Turquoise

09:15:25

97

3837.0000

Turquoise

09:15:25

232

3837.0000

Turquoise

09:15:25

57

3837.0000

Turquoise

09:15:25

383

3840.5000

Turquoise

09:28:25

434

3836.5000

Turquoise

09:37:04

385

3839.5000

Turquoise

09:51:03

398

3838.5000

Turquoise

09:58:52

433

3834.0000

Turquoise

10:10:56

418

3830.0000

Turquoise

10:26:14

439

3827.0000

Turquoise

10:38:04

433

3826.5000

Turquoise

10:53:04

408

3845.0000

Turquoise

10:59:14

381

3844.0000

Turquoise

10:59:16

459

3843.0000

Turquoise

11:04:04

437

3839.0000

Turquoise

11:10:45

415

3842.5000

Turquoise

11:14:08

7

3842.5000

Turquoise

11:14:08

390

3839.0000

Turquoise

11:21:00

7

3839.5000

Turquoise

11:24:26

382

3839.5000

Turquoise

11:24:26

186

3839.5000

Turquoise

11:29:24

194

3839.5000

Turquoise

11:29:24

448

3838.0000

Turquoise

11:37:24

464

3840.0000

Turquoise

11:42:02

417

3840.0000

Turquoise

11:46:33

405

3842.0000

Turquoise

11:51:35

421

3845.0000

Turquoise

11:56:17

435

3845.5000

Turquoise

12:02:32

423

3845.5000

Turquoise

12:06:02

434

3847.0000

Turquoise

12:09:58

437

3849.5000

Turquoise

12:18:34

386

3849.0000

Turquoise

12:22:10

470

3849.0000

Turquoise

12:25:57

53

3849.5000

Turquoise

12:31:56

417

3849.5000

Turquoise

12:31:56

385

3852.0000

Turquoise

12:37:17

66

3852.0000

Turquoise

12:37:18

333

3852.0000

Turquoise

12:41:46

104

3852.0000

Turquoise

12:43:42

33

3853.5000

Turquoise

12:48:56

389

3853.5000

Turquoise

12:48:56

465

3851.5000

Turquoise

12:56:15

379

3851.5000

Turquoise

12:58:39

395

3858.5000

Turquoise

13:04:16

44

3857.5000

Turquoise

13:07:01

384

3857.5000

Turquoise

13:07:01

266

3859.0000

Turquoise

13:12:06

124

3859.0000

Turquoise

13:12:06

469

3855.5000

Turquoise

13:17:13

20

3854.0000

Turquoise

13:23:09

82

3854.0000

Turquoise

13:23:16

301

3854.0000

Turquoise

13:23:16

396

3856.0000

Turquoise

13:27:27

397

3858.0000

Turquoise

13:33:38

621

3858.0000

Turquoise

13:33:38

414

3857.5000

Turquoise

13:34:31

438

3857.0000

Turquoise

13:35:02

380

3859.0000

Turquoise

13:42:16

470

3859.0000

Turquoise

13:42:16

156

3859.0000

Turquoise

13:43:31

222

3859.0000

Turquoise

13:43:31

405

3859.0000

Turquoise

13:43:31

410

3859.0000

Turquoise

13:43:31

408

3858.5000

Turquoise

13:48:21

462

3858.0000

Turquoise

13:48:58

400

3858.0000

Turquoise

13:49:03

13

3858.0000

Turquoise

13:49:03

1

3858.0000

Turquoise

13:49:03

352

3858.0000

Turquoise

13:51:04

45

3859.0000

Turquoise

13:53:16

399

3859.0000

Turquoise

13:53:16

390

3859.0000

Turquoise

13:56:56

466

3864.0000

Turquoise

14:00:27

467

3866.0000

Turquoise

14:03:54

439

3865.0000

Turquoise

14:04:35

101

3863.5000

Turquoise

14:05:15

305

3863.5000

Turquoise

14:05:23

44

3864.0000

Turquoise

14:08:37

380

3864.0000

Turquoise

14:08:37

15

3864.0000

Turquoise

14:08:37

13

3864.0000

Turquoise

14:11:02

110

3864.0000

Turquoise

14:11:04

332

3864.0000

Turquoise

14:11:27

 

 

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.
 
END
 
 
POSGZMMMNRNGMZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings