Transaction in Own Shares

RNS Number : 8456L
Unilever PLC
17 May 2022
 

TRANSACTIONS IN OWN SECURITIES

 

17 May 2022

 

Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.

 

Ordinary Shares

Date of purchases:

17 May 2022

Number of ordinary shares purchased:

331,789

Highest price paid per share:

GBp 3,689.0000

Lowest price paid per share:

GBp 3,640.0000

Volume weighted average price paid per share:

GBp 3,662.6781

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date .

 

Following the purchase of these shares, Unilever holds 73,063,970 of its ordinary shares in treasury and has 2,556,179,802 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,662.8336

311,675

Chi-X

3,660.2681

20,114

Turquoise

-

-

BATS

-

-

Aquis

-

-

 

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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:

 

 

 

Quantity

Price

Market

Execution Time

257

3673.50

XLON

08:21:43

264

3672.50

XLON

08:21:45

114

3672.00

XLON

08:21:52

184

3672.00

XLON

08:21:52

177

3672.00

XLON

08:22:18

189

3671.50

XLON

08:22:29

190

3671.50

XLON

08:23:01

166

3671.50

XLON

08:23:01

301

3670.00

XLON

08:23:16

280

3670.00

XLON

08:23:44

137

3670.00

XLON

08:23:44

78

3668.50

XLON

08:23:55

10

3668.50

XLON

08:23:55

5

3668.50

XLON

08:23:55

193

3668.50

XLON

08:24:08

73

3667.50

XLON

08:24:11

103

3668.00

XLON

08:24:23

11

3669.00

XLON

08:24:35

123

3669.00

XLON

08:24:35

135

3669.50

XLON

08:24:50

93

3668.00

XLON

08:24:55

93

3667.50

XLON

08:25:22

238

3667.50

XLON

08:25:44

60

3668.00

XLON

08:26:03

261

3668.00

XLON

08:26:03

321

3667.50

XLON

08:26:33

124

3669.50

XLON

08:27:21

351

3669.50

XLON

08:27:21

15

3671.50

XLON

08:27:42

234

3671.50

XLON

08:27:46

155

3671.00

XLON

08:27:57

455

3672.50

XLON

08:28:40

1

3671.50

XLON

08:28:58

103

3671.50

XLON

08:28:58

262

3673.50

XLON

08:29:17

129

3674.50

XLON

08:29:35

105

3674.50

XLON

08:29:35

116

3674.00

XLON

08:29:49

61

3674.50

XLON

08:30:17

120

3674.50

XLON

08:30:17

223

3674.50

XLON

08:30:26

138

3676.50

XLON

08:30:43

96

3675.50

XLON

08:30:46

308

3674.00

XLON

08:31:24

10

3674.50

XLON

08:31:41

320

3675.00

XLON

08:31:51

265

3675.00

XLON

08:32:26

277

3674.50

XLON

08:32:39

23

3675.50

XLON

08:32:58

72

3675.50

XLON

08:33:06

277

3676.00

XLON

08:33:23

286

3674.50

XLON

08:34:00

234

3672.50

XLON

08:34:08

90

3672.00

XLON

08:34:17

169

3672.50

XLON

08:34:36

110

3672.00

XLON

08:34:43

80

3671.50

XLON

08:34:58

253

3674.50

XLON

08:35:35

54

3674.50

XLON

08:35:35

52

3674.50

XLON

08:35:44

121

3674.50

XLON

08:35:51

299

3674.50

XLON

08:36:20

170

3673.00

XLON

08:36:24

110

3672.50

XLON

08:36:36

12

3671.50

XLON

08:36:49

78

3671.50

XLON

08:36:49

180

3671.50

XLON

08:37:07

80

3670.00

XLON

08:37:10

160

3670.00

XLON

08:37:50

124

3668.50

XLON

08:37:54

461

3672.00

XLON

08:38:53

324

3671.00

XLON

08:39:03

127

3672.00

XLON

08:39:13

124

3671.50

XLON

08:39:27

23

3674.00

XLON

08:39:56

162

3674.00

XLON

08:39:56

92

3674.00

XLON

08:39:56

11

3673.50

XLON

08:40:13

85

3673.50

XLON

08:40:13

469

3676.00

XLON

08:40:48

76

3674.50

XLON

08:40:58

96

3674.50

XLON

08:41:10

86

3673.00

XLON

08:41:26

170

3673.00

XLON

08:42:16

49

3672.50

XLON

08:42:45

530

3672.50

XLON

08:42:45

190

3671.50

XLON

08:42:57

131

3671.50

XLON

08:43:31

205

3670.00

XLON

08:44:11

22

3668.50

XLON

08:44:27

252

3668.50

XLON

08:44:27

261

3670.50

XLON

08:45:03

281

3672.00

XLON

08:45:44

261

3673.00

XLON

08:46:18

83

3673.00

XLON

08:46:40

81

3672.50

XLON

08:47:01

53

3672.50

XLON

08:47:01

106

3673.00

XLON

08:47:20

21

3673.00

XLON

08:47:20

30

3674.00

XLON

08:47:51

193

3674.00

XLON

08:47:51

217

3676.00

XLON

08:48:35

102

3674.50

XLON

08:48:43

25

3673.50

XLON

08:49:16

51

3673.50

XLON

08:50:39

77

3673.50

XLON

08:50:39

21

3673.50

XLON

08:50:45

44

3675.00

XLON

08:51:41

205

3675.00

XLON

08:51:42

887

3675.00

XLON

08:51:42

111

3675.00

XLON

08:52:00

179

3675.00

XLON

08:52:45

86

3675.00

XLON

08:52:45

10

3676.00

XLON

08:53:26

285

3676.00

XLON

08:53:26

570

3678.50

XLON

08:54:50

85

3677.00

XLON

08:55:06

187

3677.50

XLON

08:55:35

95

3675.50

XLON

08:55:51

341

3676.50

XLON

08:57:00

58

3676.00

XLON

08:57:14

22

3676.00

XLON

08:57:14

96

3677.00

XLON

08:57:22

367

3676.50

XLON

08:58:40

670

3679.00

XLON

09:00:35

102

3679.00

XLON

09:01:04

48

3678.00

XLON

09:01:06

52

3678.00

XLON

09:01:06

38

3678.00

XLON

09:01:06

101

3678.00

XLON

09:01:31

84

3677.00

XLON

09:03:25

41

3677.00

XLON

09:04:41

163

3677.00

XLON

09:04:41

86

3676.50

XLON

09:04:57

11

3677.00

XLON

09:06:10

88

3677.00

XLON

09:06:10

169

3677.00

XLON

09:06:20

21

3677.00

XLON

09:06:34

69

3677.00

XLON

09:06:34

327

3677.50

XLON

09:07:49

144

3676.00

XLON

09:08:11

266

3675.50

XLON

09:09:02

294

3676.00

XLON

09:09:36

60

3675.50

XLON

09:10:15

174

3676.50

XLON

09:10:47

134

3676.00

XLON

09:11:25

34

3676.00

XLON

09:12:01

171

3676.00

XLON

09:12:01

145

3676.50

XLON

09:12:49

89

3676.50

XLON

09:12:59

75

3675.00

XLON

09:13:28

78

3673.50

XLON

09:14:02

538

3679.00

XLON

09:16:26

99

3679.00

XLON

09:17:12

94

3678.50

XLON

09:17:39

315

3682.50

XLON

09:19:04

23

3682.50

XLON

09:19:28

62

3682.50

XLON

09:19:28

214

3689.00

XLON

09:20:22

85

3689.00

XLON

09:21:02

27

3689.00

XLON

09:21:02

83

3686.00

XLON

09:21:29

188

3677.00

XLON

11:45:23

338

3676.50

XLON

11:45:41

153

3677.00

XLON

11:46:41

11

3677.00

XLON

11:46:41

196

3677.00

XLON

11:46:41

131

3676.50

XLON

11:47:05

214

3677.50

XLON

11:47:30

89

3677.00

XLON

11:48:07

10

3677.00

XLON

11:48:07

272

3677.50

XLON

11:48:31

104

3676.50

XLON

11:48:42

71

3677.00

XLON

11:49:38

307

3678.50

XLON

11:50:55

64

3678.00

XLON

11:50:56

3

3678.00

XLON

11:51:11

51

3678.00

XLON

11:51:19

213

3678.00

XLON

11:51:31

12

3677.50

XLON

11:52:53

78

3677.50

XLON

11:52:53

48

3678.00

XLON

11:53:28

108

3678.00

XLON

11:53:28

96

3678.00

XLON

11:53:28

24

3678.00

XLON

11:53:28

102

3678.00

XLON

11:53:28

152

3677.50

XLON

11:53:32

41

3677.50

XLON

11:54:17

94

3678.50

XLON

11:54:25

29

3678.50

XLON

11:54:25

154

3679.50

XLON

11:54:38

103

3678.00

XLON

11:55:06

52

3677.50

XLON

11:56:11

121

3677.50

XLON

11:56:12

163

3676.50

XLON

11:56:14

86

3676.50

XLON

11:56:28

87

3676.00

XLON

11:57:06

69

3675.50

XLON

11:57:10

11

3675.50

XLON

11:57:10

163

3675.50

XLON

11:57:10

5

3674.00

XLON

11:58:01

152

3675.00

XLON

11:58:24

87

3675.00

XLON

11:58:30

97

3674.50

XLON

11:58:42

70

3674.00

XLON

11:58:53

88

3672.50

XLON

11:59:26

147

3672.00

XLON

11:59:36

46

3672.50

XLON

12:00:00

100

3672.50

XLON

12:00:00

7

3672.50

XLON

12:00:00

18

3672.50

XLON

12:00:00

79

3671.50

XLON

12:00:18

117

3671.00

XLON

12:00:28

79

3670.00

XLON

12:00:42

100

3670.00

XLON

12:01:03

41

3670.00

XLON

12:01:10

125

3671.50

XLON

12:01:57

100

3671.50

XLON

12:01:57

87

3671.50

XLON

12:01:57

288

3671.50

XLON

12:02:45

42

3671.50

XLON

12:03:06

31

3671.50

XLON

12:03:06

12

3671.50

XLON

12:03:08

12

3672.00

XLON

12:03:11

29

3672.00

XLON

12:03:11

57

3672.00

XLON

12:03:11

171

3673.00

XLON

12:03:49

92

3673.50

XLON

12:04:35

244

3673.50

XLON

12:04:39

36

3676.00

XLON

12:05:56

348

3676.00

XLON

12:05:56

250

3676.50

XLON

12:09:00

23

3676.50

XLON

12:09:01

13

3677.00

XLON

12:10:57

392

3677.00

XLON

12:10:57

694

3677.00

XLON

12:10:57

253

3677.00

XLON

12:11:21

109

3677.00

XLON

12:11:21

90

3676.00

XLON

12:11:28

81

3676.50

XLON

12:11:58

83

3676.50

XLON

12:13:06

222

3676.50

XLON

12:13:06

144

3676.00

XLON

12:13:08

84

3676.00

XLON

12:13:08

87

3674.50

XLON

12:14:08

87

3673.00

XLON

12:14:28

81

3672.50

XLON

12:14:38

37

3674.50

XLON

12:15:37

124

3674.50

XLON

12:15:37

35

3674.50

XLON

12:15:37

24

3674.50

XLON

12:15:37

150

3674.50

XLON

12:15:38

17

3674.50

XLON

12:15:38

80

3676.00

XLON

12:15:55

197

3677.00

XLON

12:16:43

5

3676.50

XLON

12:17:18

19

3676.50

XLON

12:17:18

79

3676.50

XLON

12:17:18

5

3676.00

XLON

12:17:59

10

3676.00

XLON

12:17:59

10

3676.00

XLON

12:17:59

10

3676.00

XLON

12:17:59

10

3676.00

XLON

12:17:59

10

3676.00

XLON

12:17:59

147

3676.00

XLON

12:17:59

17

3676.50

XLON

12:18:36

382

3676.50

XLON

12:19:32

310

3676.50

XLON

12:19:32

79

3676.50

XLON

12:19:49

6

3676.50

XLON

12:19:49

99

3677.50

XLON

12:20:46

16

3677.50

XLON

12:20:49

32

3677.50

XLON

12:20:52

99

3677.50

XLON

12:20:54

215

3677.00

XLON

12:21:03

80

3676.50

XLON

12:21:14

255

3675.00

XLON

12:22:26

39

3675.50

XLON

12:24:40

11

3675.50

XLON

12:24:40

374

3675.50

XLON

12:25:00

263

3674.00

XLON

12:25:19

37

3675.50

XLON

12:26:17

71

3675.50

XLON

12:26:20

35

3675.50

XLON

12:26:20

69

3675.50

XLON

12:26:20

48

3675.50

XLON

12:26:35

41

3675.50

XLON

12:26:35

205

3677.50

XLON

12:27:32

2

3677.50

XLON

12:27:32

229

3677.00

XLON

12:27:57

102

3677.00

XLON

12:28:19

67

3677.00

XLON

12:29:18

32

3677.00

XLON

12:29:18

80

3676.50

XLON

12:29:27

32

3678.00

XLON

12:29:51

27

3678.00

XLON

12:29:51

36

3677.00

XLON

12:29:56

120

3677.00

XLON

12:30:02

76

3677.00

XLON

12:30:37

85

3676.50

XLON

12:31:04

36

3677.00

XLON

12:31:41

11

3677.00

XLON

12:31:46

167

3677.00

XLON

12:32:00

252

3677.00

XLON

12:32:25

142

3676.50

XLON

12:32:33

46

3676.00

XLON

12:32:50

26

3676.00

XLON

12:32:50

123

3675.50

XLON

12:34:34

246

3675.50

XLON

12:34:54

179

3675.00

XLON

12:35:02

65

3676.00

XLON

12:35:39

54

3676.00

XLON

12:35:39

99

3676.00

XLON

12:36:36

336

3676.50

XLON

12:36:44

184

3676.00

XLON

12:36:45

113

3675.00

XLON

12:37:46

100

3674.50

XLON

12:38:32

20

3676.50

XLON

12:39:41

45

3676.50

XLON

12:39:41

195

3676.50

XLON

12:39:41

164

3676.50

XLON

12:39:41

218

3676.00

XLON

12:39:59

26

3675.00

XLON

12:40:31

63

3675.00

XLON

12:40:32

19

3673.00

XLON

12:40:47

64

3673.00

XLON

12:40:47

83

3672.50

XLON

12:41:02

9

3673.00

XLON

12:42:29

9

3673.00

XLON

12:42:29

249

3673.00

XLON

12:42:29

139

3673.00

XLON

12:42:29

70

3672.00

XLON

12:43:04

3

3672.00

XLON

12:43:04

162

3671.50

XLON

12:43:05

78

3670.50

XLON

12:43:40

24

3670.00

XLON

12:43:47

80

3670.00

XLON

12:43:47

36

3669.50

XLON

12:44:52

256

3670.50

XLON

12:45:14

50

3670.50

XLON

12:45:14

73

3670.50

XLON

12:45:14

139

3670.00

XLON

12:46:07

35

3671.50

XLON

12:46:42

18

3671.50

XLON

12:46:42

332

3671.50

XLON

12:46:42

305

3672.00

XLON

12:47:41

86

3671.50

XLON

12:47:50

177

3673.00

XLON

12:48:35

75

3673.00

XLON

12:48:40

92

3671.50

XLON

12:49:11

4

3671.50

XLON

12:49:17

211

3672.00

XLON

12:50:00

113

3672.00

XLON

12:50:00

34

3670.50

XLON

12:50:38

43

3670.50

XLON

12:50:38

141

3673.00

XLON

12:52:32

571

3673.00

XLON

12:52:32

123

3672.00

XLON

12:53:45

154

3672.50

XLON

12:53:47

112

3672.50

XLON

12:53:47

98

3671.50

XLON

12:53:52

105

3666.00

XLON

12:54:34

183

3665.00

XLON

12:54:41

88

3663.50

XLON

12:55:20

16

3663.50

XLON

12:55:24

18

3664.50

XLON

12:55:51

134

3664.50

XLON

12:55:51

83

3663.50

XLON

12:56:24

11

3662.50

XLON

12:56:46

84

3662.50

XLON

12:56:46

308

3662.00

XLON

12:57:17

36

3660.50

XLON

12:57:51

48

3660.50

XLON

12:57:51

37

3660.00

XLON

12:58:08

26

3660.00

XLON

12:58:08

31

3660.00

XLON

12:58:08

83

3659.50

XLON

12:58:20

67

3659.00

XLON

12:58:38

6

3659.00

XLON

12:58:38

84

3658.50

XLON

12:58:57

31

3658.00

XLON

12:59:03

53

3658.00

XLON

12:59:03

85

3657.00

XLON

12:59:30

227

3657.50

XLON

13:00:20

96

3656.50

XLON

13:00:37

64

3656.50

XLON

13:01:01

116

3656.50

XLON

13:01:02

20

3656.50

XLON

13:01:02

1

3656.50

XLON

13:01:02

86

3655.50

XLON

13:01:29

81

3653.00

XLON

13:01:58

226

3654.50

XLON

13:02:23

76

3654.50

XLON

13:02:36

538

3660.00

XLON

13:04:25

47

3660.50

XLON

13:05:21

235

3660.50

XLON

13:05:41

138

3665.00

XLON

13:05:50

86

3663.00

XLON

13:06:03

90

3660.50

XLON

13:06:36

81

3660.00

XLON

13:06:58

77

3660.00

XLON

13:07:00

58

3659.50

XLON

13:07:16

28

3659.50

XLON

13:07:16

106

3659.50

XLON

13:08:16

137

3659.50

XLON

13:08:16

76

3659.00

XLON

13:08:41

119

3658.50

XLON

13:08:52

104

3657.00

XLON

13:09:11

58

3655.50

XLON

13:09:29

64

3655.50

XLON

13:09:29

91

3655.00

XLON

13:10:32

203

3654.00

XLON

13:10:39

137

3653.50

XLON

13:11:01

81

3653.00

XLON

13:11:29

95

3657.00

XLON

13:12:00

57

3657.00

XLON

13:12:01

71

3657.00

XLON

13:12:01

188

3657.00

XLON

13:13:02

132

3658.00

XLON

13:13:26

12

3658.00

XLON

13:13:50

125

3658.00

XLON

13:13:50

107

3657.50

XLON

13:13:54

87

3656.50

XLON

13:14:16

157

3657.50

XLON

13:14:39

100

3657.00

XLON

13:15:02

105

3657.00

XLON

13:15:15

89

3655.50

XLON

13:16:04

162

3655.00

XLON

13:16:21

94

3655.00

XLON

13:16:24

94

3655.50

XLON

13:16:48

220

3656.50

XLON

13:17:51

250

3658.50

XLON

13:20:07

89

3658.50

XLON

13:20:07

631

3659.50

XLON

13:20:40

103

3660.00

XLON

13:20:46

1

3660.00

XLON

13:20:46

331

3658.50

XLON

13:22:14

88

3658.50

XLON

13:22:21

160

3658.50

XLON

13:23:15

15

3657.50

XLON

13:23:48

18

3657.50

XLON

13:23:53

75

3657.50

XLON

13:23:58

204

3656.00

XLON

13:24:00

71

3657.50

XLON

13:24:14

387

3660.50

XLON

13:25:16

103

3661.00

XLON

13:25:43

85

3660.50

XLON

13:25:55

48

3660.00

XLON

13:26:06

30

3660.00

XLON

13:26:06

91

3660.50

XLON

13:26:17

91

3659.50

XLON

13:26:38

77

3659.00

XLON

13:26:53

1

3659.00

XLON

13:26:53

26

3657.50

XLON

13:27:09

52

3657.50

XLON

13:27:09

92

3658.00

XLON

13:27:14

14

3659.00

XLON

13:27:45

167

3659.00

XLON

13:27:45

65

3659.00

XLON

13:28:01

44

3659.00

XLON

13:28:12

91

3659.00

XLON

13:29:06

328

3658.50

XLON

13:29:20

22

3657.00

XLON

13:29:25

97

3657.00

XLON

13:29:25

82

3656.50

XLON

13:29:35

82

3655.50

XLON

13:29:56

141

3658.00

XLON

13:30:05

104

3656.00

XLON

13:30:21

97

3656.50

XLON

13:30:34

82

3656.00

XLON

13:30:55

111

3656.00

XLON

13:30:57

186

3657.50

XLON

13:32:14

386

3658.50

XLON

13:32:43

231

3658.00

XLON

13:32:48

97

3659.50

XLON

13:32:58

81

3658.00

XLON

13:33:16

404

3660.50

XLON

13:34:04

141

3660.00

XLON

13:35:03

208

3660.00

XLON

13:35:08

84

3659.50

XLON

13:35:19

90

3658.50

XLON

13:36:04

242

3658.00

XLON

13:36:36

36

3658.00

XLON

13:37:00

144

3658.00

XLON

13:37:00

79

3657.50

XLON

13:37:11

229

3657.50

XLON

13:38:00

7

3657.50

XLON

13:38:00

230

3660.00

XLON

13:39:43

255

3660.00

XLON

13:39:43

249

3660.50

XLON

13:40:11

125

3660.50

XLON

13:40:11

88

3660.00

XLON

13:40:23

11

3660.00

XLON

13:40:30

132

3660.00

XLON

13:40:34

75

3659.50

XLON

13:40:51

387

3662.00

XLON

13:42:00

95

3661.00

XLON

13:42:11

122

3660.50

XLON

13:42:45

177

3660.00

XLON

13:42:53

88

3659.50

XLON

13:42:59

82

3660.50

XLON

13:43:12

92

3662.50

XLON

13:44:23

357

3662.50

XLON

13:44:23

29

3664.00

XLON

13:45:21

124

3664.00

XLON

13:45:32

173

3664.00

XLON

13:45:32

10

3663.00

XLON

13:45:50

119

3663.00

XLON

13:45:50

111

3662.00

XLON

13:45:54

32

3660.50

XLON

13:46:36

48

3660.50

XLON

13:46:36

203

3660.00

XLON

13:46:50

86

3660.00

XLON

13:47:09

64

3659.00

XLON

13:47:12

52

3659.00

XLON

13:47:17

44

3660.00

XLON

13:48:02

36

3660.00

XLON

13:48:02

246

3660.00

XLON

13:48:30

178

3658.00

XLON

13:48:46

86

3658.00

XLON

13:49:01

97

3659.00

XLON

13:50:41

619

3660.00

XLON

13:51:00

85

3660.00

XLON

13:51:00

117

3659.50

XLON

13:51:06

1

3659.50

XLON

13:51:06

96

3658.50

XLON

13:51:30

99

3658.00

XLON

13:52:31

638

3658.00

XLON

13:53:09

104

3658.50

XLON

13:53:13

237

3657.50

XLON

13:53:13

250

3657.50

XLON

13:53:13

248

3657.50

XLON

13:53:13

365

3657.50

XLON

13:53:13

277

3657.50

XLON

13:53:41

112

3656.50

XLON

13:53:51

20

3656.50

XLON

13:53:51

49

3655.00

XLON

13:53:54

214

3655.00

XLON

13:53:54

149

3656.00

XLON

13:54:18

28

3655.50

XLON

13:54:18

182

3655.50

XLON

13:54:19

209

3655.00

XLON

13:55:19

629

3655.50

XLON

13:55:27

251

3656.50

XLON

13:56:16

512

3656.50

XLON

13:56:16

9

3656.00

XLON

13:56:21

104

3658.00

XLON

13:57:01

28

3658.00

XLON

13:57:01

105

3660.50

XLON

13:57:56

1182

3660.00

XLON

13:58:04

158

3660.00

XLON

13:58:04

23

3659.50

XLON

13:58:06

247

3659.50

XLON

13:58:06

13

3659.50

XLON

13:58:36

106

3659.50

XLON

13:58:36

210

3659.50

XLON

13:58:37

299

3659.00

XLON

13:58:59

8

3659.00

XLON

13:59:11

108

3659.00

XLON

13:59:11

143

3659.00

XLON

13:59:31

407

3661.00

XLON

14:00:31

306

3661.00

XLON

14:00:31

674

3661.00

XLON

14:00:44

39

3661.00

XLON

14:00:44

20

3660.50

XLON

14:00:47

337

3660.50

XLON

14:01:06

100

3659.00

XLON

14:01:26

21

3659.00

XLON

14:01:27

79

3659.00

XLON

14:01:28

67

3659.00

XLON

14:01:28

435

3660.50

XLON

14:01:48

279

3660.50

XLON

14:01:48

107

3660.00

XLON

14:02:27

40

3659.50

XLON

14:03:00

584

3659.50

XLON

14:03:00

18

3659.00

XLON

14:03:09

82

3659.00

XLON

14:03:09

177

3659.00

XLON

14:03:10

45

3659.00

XLON

14:03:11

5

3659.00

XLON

14:03:11

222

3659.00

XLON

14:03:11

218

3659.00

XLON

14:03:11

39

3659.00

XLON

14:03:23

100

3659.00

XLON

14:03:23

92

3659.00

XLON

14:03:23

143

3659.00

XLON

14:03:53

122

3659.50

XLON

14:04:12

41

3659.50

XLON

14:04:16

131

3659.50

XLON

14:04:16

257

3659.50

XLON

14:04:18

637

3660.50

XLON

14:04:39

363

3661.50

XLON

14:06:04

447

3661.50

XLON

14:06:04

293

3661.00

XLON

14:06:14

929

3661.00

XLON

14:06:14

190

3659.50

XLON

14:06:45

78

3660.00

XLON

14:07:03

128

3660.00

XLON

14:07:03

129

3659.00

XLON

14:07:14

14

3659.00

XLON

14:07:15

12

3659.00

XLON

14:07:50

999

3659.00

XLON

14:07:57

45

3659.00

XLON

14:08:01

29

3659.00

XLON

14:08:11

64

3659.00

XLON

14:08:11

66

3659.00

XLON

14:08:13

37

3659.00

XLON

14:08:27

172

3659.00

XLON

14:08:40

857

3661.00

XLON

14:10:06

26

3661.00

XLON

14:11:51

118

3663.00

XLON

14:12:25

555

3662.50

XLON

14:12:46

251

3662.50

XLON

14:12:46

100

3662.50

XLON

14:12:46

100

3662.50

XLON

14:12:46

374

3662.50

XLON

14:12:46

10

3662.50

XLON

14:12:46

260

3662.50

XLON

14:12:46

878

3662.50

XLON

14:12:46

457

3662.50

XLON

14:12:46

357

3661.50

XLON

14:12:53

374

3661.50

XLON

14:13:56

323

3661.50

XLON

14:13:56

225

3660.50

XLON

14:14:12

129

3660.50

XLON

14:15:01

21

3660.50

XLON

14:15:01

118

3660.50

XLON

14:15:01

290

3660.50

XLON

14:15:01

20

3660.50

XLON

14:15:01

532

3660.50

XLON

14:15:01

149

3660.00

XLON

14:15:01

64

3661.50

XLON

14:15:37

20

3661.50

XLON

14:15:37

21

3661.50

XLON

14:15:37

21

3661.50

XLON

14:15:37

442

3661.50

XLON

14:16:00

372

3661.00

XLON

14:16:22

130

3661.00

XLON

14:16:36

213

3661.00

XLON

14:16:46

322

3661.00

XLON

14:16:46

243

3660.50

XLON

14:16:56

98

3659.00

XLON

14:16:59

81

3658.00

XLON

14:17:45

1506

3660.00

XLON

14:19:00

406

3658.50

XLON

14:19:09

149

3657.50

XLON

14:19:17

639

3658.50

XLON

14:19:56

236

3658.50

XLON

14:19:56

478

3658.00

XLON

14:20:01

693

3656.00

XLON

14:21:17

463

3657.00

XLON

14:21:48

115

3656.50

XLON

14:21:50

83

3655.50

XLON

14:22:25

100

3655.00

XLON

14:22:46

428

3655.00

XLON

14:23:12

134

3654.50

XLON

14:23:57

674

3654.50

XLON

14:23:57

800

3655.00

XLON

14:24:51

706

3655.00

XLON

14:24:51

119

3655.00

XLON

14:24:51

613

3657.50

XLON

14:25:25

75

3656.50

XLON

14:25:40

10

3656.50

XLON

14:25:40

528

3656.50

XLON

14:25:40

858

3657.50

XLON

14:26:36

100

3657.00

XLON

14:27:19

127

3657.00

XLON

14:27:19

656

3657.00

XLON

14:27:19

1511

3658.00

XLON

14:29:55

104

3658.00

XLON

14:29:55

200

3658.00

XLON

14:29:55

12

3658.00

XLON

14:29:55

150

3658.00

XLON

14:29:55

1000

3658.00

XLON

14:29:55

1110

3658.00

XLON

14:29:55

3588

3658.00

XLON

14:30:05

196

3657.00

XLON

14:30:08

78

3655.50

XLON

14:30:21

704

3655.50

XLON

14:30:21

196

3654.00

XLON

14:30:24

326

3652.50

XLON

14:30:31

17

3649.50

XLON

14:30:34

309

3649.50

XLON

14:30:34

326

3651.50

XLON

14:30:40

179

3650.00

XLON

14:30:42

621

3652.00

XLON

14:30:56

10

3651.00

XLON

14:31:01

495

3651.00

XLON

14:31:01

326

3650.50

XLON

14:31:05

12

3651.00

XLON

14:31:10

72

3651.00

XLON

14:31:11

438

3651.00

XLON

14:31:14

20

3648.50

XLON

14:31:17

1134

3650.00

XLON

14:31:32

1325

3653.00

XLON

14:31:54

233

3653.00

XLON

14:32:04

20

3653.00

XLON

14:32:13

725

3653.00

XLON

14:32:13

979

3650.50

XLON

14:32:29

50

3649.00

XLON

14:32:55

51

3649.00

XLON

14:32:56

174

3649.00

XLON

14:32:56

1552

3649.00

XLON

14:32:56

66

3649.00

XLON

14:33:08

28

3649.00

XLON

14:33:08

1406

3649.00

XLON

14:33:08

196

3647.00

XLON

14:33:17

126

3646.00

XLON

14:33:19

75

3646.00

XLON

14:33:19

45

3646.00

XLON

14:33:19

145

3646.00

XLON

14:33:19

652

3646.00

XLON

14:33:32

33

3645.00

XLON

14:33:52

200

3645.00

XLON

14:33:54

1072

3645.00

XLON

14:33:54

12

3643.50

XLON

14:34:00

380

3643.50

XLON

14:34:01

550

3643.00

XLON

14:34:07

155

3642.00

XLON

14:34:11

156

3641.00

XLON

14:34:22

465

3640.50

XLON

14:34:27

4

3640.00

XLON

14:34:41

200

3640.00

XLON

14:34:41

29

3640.00

XLON

14:34:41

45

3642.00

XLON

14:34:57

730

3642.00

XLON

14:34:57

970

3645.00

XLON

14:35:17

117

3644.00

XLON

14:35:22

225

3643.00

XLON

14:35:26

7

3643.00

XLON

14:35:26

2243

3647.50

XLON

14:36:28

10

3647.50

XLON

14:36:28

114

3647.50

XLON

14:36:28

128

3647.50

XLON

14:37:01

919

3647.50

XLON

14:37:01

1862

3648.00

XLON

14:37:59

27

3646.50

XLON

14:38:06

200

3646.50

XLON

14:38:06

549

3646.50

XLON

14:38:06

388

3645.50

XLON

14:38:21

466

3644.50

XLON

14:38:21

65

3643.50

XLON

14:38:29

51

3643.50

XLON

14:38:29

68

3643.50

XLON

14:38:39

128

3644.50

XLON

14:39:05

1129

3644.50

XLON

14:39:05

88

3643.50

XLON

14:39:08

150

3643.50

XLON

14:39:08

4

3643.50

XLON

14:39:17

100

3643.00

XLON

14:39:37

490

3643.00

XLON

14:39:37

10

3645.50

XLON

14:40:03

40

3645.50

XLON

14:40:03

107

3645.50

XLON

14:40:03

108

3645.50

XLON

14:40:03

1054

3645.50

XLON

14:40:03

520

3646.50

XLON

14:40:17

249

3648.00

XLON

14:40:31

203

3648.00

XLON

14:40:31

486

3647.50

XLON

14:41:15

500

3646.50

XLON

14:41:21

645

3646.50

XLON

14:41:21

556

3647.00

XLON

14:41:57

1666

3650.50

XLON

14:42:29

15

3650.50

XLON

14:42:50

100

3650.50

XLON

14:42:50

787

3650.50

XLON

14:42:50

590

3651.00

XLON

14:43:06

139

3650.00

XLON

14:43:13

14

3652.50

XLON

14:43:39

635

3652.50

XLON

14:43:44

289

3652.50

XLON

14:43:44

416

3652.00

XLON

14:43:47

278

3652.00

XLON

14:43:56

104

3651.00

XLON

14:44:32

1250

3651.00

XLON

14:44:44

263

3651.00

XLON

14:45:14

714

3651.00

XLON

14:45:14

10

3650.00

XLON

14:45:54

31

3650.00

XLON

14:46:07

262

3650.00

XLON

14:46:07

45

3651.00

XLON

14:46:15

36

3651.00

XLON

14:46:18

164

3651.00

XLON

14:46:18

50

3651.00

XLON

14:46:18

1457

3651.00

XLON

14:46:18

573

3651.00

XLON

14:46:21

707

3652.00

XLON

14:46:42

61

3652.00

XLON

14:47:01

889

3655.00

XLON

14:47:13

364

3656.00

XLON

14:47:22

14

3657.00

XLON

14:47:40

458

3657.00

XLON

14:47:40

71

3657.00

XLON

14:48:00

92

3657.00

XLON

14:48:00

21

3657.00

XLON

14:48:00

523

3657.00

XLON

14:48:00

169

3656.50

XLON

14:48:03

134

3655.50

XLON

14:48:09

304

3655.00

XLON

14:48:23

707

3656.00

XLON

14:48:37

10

3655.00

XLON

14:48:39

91

3655.00

XLON

14:48:47

249

3655.00

XLON

14:48:56

257

3655.00

XLON

14:48:56

168

3653.50

XLON

14:48:59

100

3652.50

XLON

14:49:07

93

3658.50

XLON

14:49:53

40

3658.50

XLON

14:49:53

475

3658.50

XLON

14:49:53

1032

3658.50

XLON

14:49:53

134

3658.50

XLON

14:50:06

156

3658.50

XLON

14:50:06

257

3659.00

XLON

14:50:12

579

3658.00

XLON

14:50:36

194

3657.50

XLON

14:50:48

14

3657.50

XLON

14:50:48

77

3657.50

XLON

14:50:48

32

3657.50

XLON

14:50:48

102

3657.50

XLON

14:50:48

60

3657.50

XLON

14:51:27

168

3657.50

XLON

14:51:27

218

3657.50

XLON

14:51:27

4

3657.50

XLON

14:51:27

260

3657.00

XLON

14:51:59

834

3657.00

XLON

14:51:59

702

3656.00

XLON

14:52:04

200

3656.00

XLON

14:52:04

127

3656.00

XLON

14:52:04

110

3656.00

XLON

14:52:26

103

3656.00

XLON

14:52:26

14

3656.00

XLON

14:52:27

104

3656.00

XLON

14:52:27

23

3656.00

XLON

14:52:27

339

3655.50

XLON

14:52:36

208

3655.50

XLON

14:52:36

515

3656.00

XLON

14:52:56

284

3656.50

XLON

14:53:24

100

3656.50

XLON

14:53:27

238

3656.50

XLON

14:53:30

214

3656.50

XLON

14:53:30

200

3657.00

XLON

14:53:49

636

3657.00

XLON

14:53:49

99

3657.00

XLON

14:54:06

417

3657.00

XLON

14:54:06

63

3657.00

XLON

14:54:06

471

3656.50

XLON

14:54:19

338

3655.50

XLON

14:54:27

249

3655.00

XLON

14:54:58

61

3655.00

XLON

14:54:58

199

3655.00

XLON

14:55:00

537

3655.00

XLON

14:55:00

40

3654.00

XLON

14:55:26

82

3654.00

XLON

14:55:46

94

3654.00

XLON

14:55:46

17

3654.00

CHIX

14:55:46

15

3654.00

CHIX

14:55:46

2

3654.00

CHIX

14:55:46

22

3653.00

CHIX

14:55:49

100

3652.50

XLON

14:55:49

53

3653.00

CHIX

14:55:49

817

3652.50

XLON

14:55:49

59

3653.00

CHIX

14:55:49

509

3652.50

XLON

14:55:50

20

3652.50

XLON

14:55:50

89

3652.50

CHIX

14:55:52

15

3652.00

CHIX

14:56:12

10

3652.00

CHIX

14:56:12

24

3652.00

CHIX

14:56:13

201

3652.00

CHIX

14:56:13

46

3652.00

CHIX

14:56:13

58

3652.00

CHIX

14:56:13

15

3651.50

CHIX

14:56:13

92

3651.50

XLON

14:56:13

33

3651.50

CHIX

14:56:13

190

3651.50

CHIX

14:56:13

3

3651.50

CHIX

14:56:16

46

3652.50

CHIX

14:56:22

21

3652.50

CHIX

14:56:22

71

3652.50

CHIX

14:56:26

215

3652.50

CHIX

14:56:26

71

3652.50

CHIX

14:56:26

46

3652.50

CHIX

14:56:26

10

3652.50

CHIX

14:56:30

215

3652.50

CHIX

14:56:48

23

3653.00

CHIX

14:56:52

97

3653.00

CHIX

14:56:58

60

3653.00

CHIX

14:57:02

40

3653.00

CHIX

14:57:04

69

3653.00

CHIX

14:57:07

36

3653.00

CHIX

14:57:07

14

3652.50

CHIX

14:57:12

3

3652.00

XLON

14:57:12

18

3652.50

CHIX

14:57:12

16

3652.50

CHIX

14:57:12

23

3652.50

CHIX

14:57:12

22

3652.50

CHIX

14:57:12

29

3652.50

CHIX

14:57:28

100

3652.50

XLON

14:57:44

44

3652.50

XLON

14:57:44

16

3652.50

CHIX

14:57:44

18

3652.50

CHIX

14:57:44

54

3652.50

CHIX

14:57:44

28

3652.00

CHIX

14:57:50

25

3652.50

CHIX

14:57:53

27

3652.50

CHIX

14:57:54

16

3652.00

XLON

14:57:54

16

3652.00

XLON

14:57:54

8

3652.50

CHIX

14:58:14

950

3652.00

XLON

14:58:16

1733

3652.00

XLON

14:58:16

30

3652.00

CHIX

14:58:16

16

3652.00

CHIX

14:58:16

100

3652.00

CHIX

14:58:16

26

3652.00

CHIX

14:58:16

74

3652.00

CHIX

14:58:16

1

3650.50

XLON

14:58:26

155

3650.50

XLON

14:58:31

970

3650.50

XLON

14:58:31

505

3650.50

XLON

14:58:31

73

3651.00

CHIX

14:58:31

79

3649.50

XLON

14:58:49

21

3649.50

CHIX

14:58:49

100

3649.50

XLON

14:58:49

100

3649.50

XLON

14:58:49

100

3649.50

XLON

14:58:49

10

3649.50

XLON

14:58:49

73

3649.50

XLON

14:58:50

31

3649.50

CHIX

14:58:50

106

3650.00

CHIX

14:59:00

32

3650.00

CHIX

14:59:00

84

3649.50

XLON

14:59:00

27

3649.50

CHIX

14:59:00

654

3649.50

XLON

14:59:01

9

3649.50

CHIX

14:59:01

95

3649.50

CHIX

14:59:01

29

3649.50

CHIX

14:59:01

100

3648.50

XLON

14:59:05

106

3655.00

CHIX

15:00:12

194

3655.00

CHIX

15:00:12

28

3655.00

CHIX

15:00:12

21

3655.00

CHIX

15:00:32

29

3655.00

CHIX

15:00:32

2808

3654.50

XLON

15:00:39

18

3654.50

CHIX

15:00:39

47

3654.50

CHIX

15:00:39

79

3654.00

CHIX

15:00:45

29

3653.50

XLON

15:00:45

200

3653.50

XLON

15:00:45

265

3653.50

XLON

15:00:45

16

3654.00

CHIX

15:00:45

86

3654.00

CHIX

15:00:45

15

3654.50

CHIX

15:00:46

100

3655.50

CHIX

15:00:58

95

3656.00

CHIX

15:00:58

7

3656.00

CHIX

15:00:58

30

3656.00

CHIX

15:00:58

1114

3655.50

XLON

15:01:15

99

3655.00

XLON

15:01:18

21

3655.00

CHIX

15:01:18

47

3655.00

CHIX

15:01:18

24

3654.50

CHIX

15:01:22

95

3654.00

XLON

15:01:22

14

3654.50

CHIX

15:01:22

3

3654.00

XLON

15:01:22

46

3654.50

CHIX

15:01:22

36

3654.50

CHIX

15:01:27

6

3654.00

CHIX

15:01:31

14

3653.50

XLON

15:01:40

84

3653.50

XLON

15:01:40

8

3653.50

CHIX

15:01:40

44

3653.50

CHIX

15:01:40

51

3653.50

CHIX

15:01:46

79

3653.50

CHIX

15:02:00

24

3653.50

CHIX

15:02:06

13

3653.50

CHIX

15:02:06

3

3653.50

CHIX

15:02:08

215

3653.50

CHIX

15:02:18

5

3653.50

CHIX

15:02:26

8

3653.50

CHIX

15:02:26

15

3653.50

CHIX

15:02:28

31

3653.50

CHIX

15:02:28

143

3655.00

CHIX

15:02:40

12

3655.00

CHIX

15:02:40

42

3655.50

XLON

15:02:58

249

3655.50

XLON

15:02:58

1944

3655.50

XLON

15:02:58

486

3655.50

XLON

15:02:58

10

3655.50

CHIX

15:02:59

24

3655.50

CHIX

15:02:59

427

3655.00

XLON

15:02:59

26

3654.50

CHIX

15:02:59

55

3655.00

CHIX

15:02:59

93

3655.00

CHIX

15:02:59

21

3655.50

CHIX

15:03:01

15

3655.50

CHIX

15:03:04

23

3655.50

CHIX

15:03:04

18

3655.50

CHIX

15:03:04

14

3656.00

CHIX

15:03:09

23

3657.50

CHIX

15:03:21

7

3657.00

CHIX

15:03:28

329

3656.50

XLON

15:03:28

20

3657.00

CHIX

15:03:28

108

3656.50

XLON

15:03:28

19

3656.50

XLON

15:03:28

109

3656.50

XLON

15:03:28

52

3657.00

CHIX

15:03:28

90

3656.50

XLON

15:03:28

81

3656.50

CHIX

15:03:31

15

3656.00

CHIX

15:03:31

1

3656.00

CHIX

15:03:31

32

3656.00

CHIX

15:03:31

46

3656.00

CHIX

15:03:34

18

3656.00

CHIX

15:03:34

6

3656.00

CHIX

15:03:36

46

3656.00

CHIX

15:03:38

13

3655.50

XLON

15:03:40

191

3655.50

XLON

15:03:43

124

3655.50

XLON

15:03:43

13

3656.00

CHIX

15:03:43

9

3657.00

CHIX

15:04:00

64

3656.50

CHIX

15:04:04

22

3656.50

CHIX

15:04:04

36

3656.50

CHIX

15:04:04

918

3656.00

XLON

15:04:23

20

3656.00

CHIX

15:04:23

15

3656.00

CHIX

15:04:23

45

3655.50

CHIX

15:04:23

46

3656.50

CHIX

15:04:44

46

3656.50

CHIX

15:04:45

26

3656.50

CHIX

15:04:45

14

3656.00

CHIX

15:04:46

16

3656.00

CHIX

15:04:46

18

3657.00

CHIX

15:04:51

28

3657.00

CHIX

15:04:51

5

3657.00

CHIX

15:05:01

100

3656.50

XLON

15:05:04

100

3656.50

XLON

15:05:04

18

3657.00

CHIX

15:05:04

100

3656.50

XLON

15:05:04

23

3656.50

CHIX

15:05:04

487

3656.50

XLON

15:05:04

129

3656.50

XLON

15:05:04

868

3656.50

XLON

15:05:04

32

3657.00

CHIX

15:05:08

8

3657.00

CHIX

15:05:08

6

3657.00

CHIX

15:05:08

277

3657.50

XLON

15:05:24

42

3657.50

XLON

15:05:24

51

3657.50

XLON

15:05:24

12

3657.50

XLON

15:05:24

100

3657.50

XLON

15:05:24

100

3657.50

XLON

15:05:24

62

3657.50

CHIX

15:05:24

191

3657.50

XLON

15:05:24

20

3657.50

CHIX

15:05:24

53

3657.50

XLON

15:05:24

36

3657.50

CHIX

15:05:24

46

3657.50

CHIX

15:05:24

49

3657.00

CHIX

15:05:24

30

3657.00

CHIX

15:05:24

81

3657.00

CHIX

15:05:24

7

3658.00

CHIX

15:05:33

17

3658.00

CHIX

15:05:33

17

3658.00

CHIX

15:05:33

22

3659.50

CHIX

15:05:42

278

3659.50

XLON

15:05:42

54

3659.50

XLON

15:05:42

321

3659.50

XLON

15:05:42

310

3659.50

XLON

15:05:42

215

3659.50

CHIX

15:05:42

100

3659.50

CHIX

15:05:42

39

3659.00

CHIX

15:05:43

215

3659.50

CHIX

15:05:43

215

3659.50

CHIX

15:05:43

250

3659.50

CHIX

15:05:43

16

3658.50

CHIX

15:05:47

103

3658.00

XLON

15:06:03

31

3658.00

CHIX

15:06:03

10

3658.00

CHIX

15:06:03

56

3657.50

CHIX

15:06:05

7

3657.50

CHIX

15:06:05

20

3657.50

CHIX

15:06:05

977

3658.00

XLON

15:06:13

100

3658.00

XLON

15:06:13

41

3658.00

CHIX

15:06:13

24

3658.00

XLON

15:06:13

100

3658.00

CHIX

15:06:16

21

3658.00

CHIX

15:06:16

8

3658.00

CHIX

15:06:25

45

3658.00

CHIX

15:06:25

36

3658.50

CHIX

15:06:35

10

3658.50

CHIX

15:06:35

85

3658.50

CHIX

15:06:36

30

3658.50

CHIX

15:06:44

46

3659.50

CHIX

15:07:06

50

3660.00

CHIX

15:07:08

46

3660.00

CHIX

15:07:08

46

3660.00

CHIX

15:07:08

65

3660.00

CHIX

15:07:08

236

3659.50

XLON

15:07:09

43

3660.00

CHIX

15:07:10

448

3659.50

XLON

15:07:11

17

3659.50

XLON

15:07:12

806

3659.50

XLON

15:07:14

100

3659.50

XLON

15:07:14

84

3659.50

XLON

15:07:14

133

3659.50

XLON

15:07:14

15

3659.50

CHIX

15:07:14

8

3659.50

CHIX

15:07:14

52

3659.50

CHIX

15:07:14

114

3661.00

CHIX

15:07:23

34

3661.00

CHIX

15:07:23

46

3661.00

CHIX

15:07:29

59

3661.00

CHIX

15:07:35

46

3661.00

CHIX

15:07:35

11

3661.50

CHIX

15:07:39

12

3661.50

CHIX

15:07:39

201

3661.50

CHIX

15:07:39

118

3661.50

CHIX

15:07:40

100

3661.50

CHIX

15:07:45

30

3661.50

CHIX

15:07:45

14

3661.00

CHIX

15:07:47

19

3661.00

CHIX

15:07:47

69

3660.50

CHIX

15:07:47

250

3660.50

XLON

15:07:47

16

3660.50

CHIX

15:07:47

170

3660.50

XLON

15:07:47

371

3660.50

XLON

15:07:47

37

3660.50

CHIX

15:07:47

112

3660.50

CHIX

15:07:50

29

3660.50

CHIX

15:07:56

69

3660.50

CHIX

15:07:56

46

3661.00

CHIX

15:08:02

27

3663.50

CHIX

15:08:26

27

3663.50

CHIX

15:08:26

146

3663.50

CHIX

15:08:26

1721

3663.50

XLON

15:08:26

64

3663.50

CHIX

15:08:26

24

3663.00

CHIX

15:08:26

37

3663.00

CHIX

15:08:29

91

3663.00

CHIX

15:08:35

73

3663.50

CHIX

15:08:46

33

3663.50

CHIX

15:08:47

77

3663.50

CHIX

15:08:47

100

3663.00

XLON

15:08:52

150

3663.00

XLON

15:08:52

32

3664.00

CHIX

15:09:07

17

3664.00

CHIX

15:09:07

772

3664.00

XLON

15:09:11

239

3664.00

XLON

15:09:11

148

3664.00

XLON

15:09:13

219

3664.00

XLON

15:09:13

12

3664.00

CHIX

15:09:13

29

3664.00

CHIX

15:09:13

23

3664.00

CHIX

15:09:13

9

3664.00

CHIX

15:09:13

172

3664.00

CHIX

15:09:13

19

3664.00

CHIX

15:09:13

9

3664.00

CHIX

15:09:13

71

3664.00

CHIX

15:09:13

17

3664.00

CHIX

15:09:13

28

3663.50

CHIX

15:09:13

23

3664.00

CHIX

15:09:20

31

3664.00

CHIX

15:09:20

130

3663.50

XLON

15:09:21

135

3663.50

CHIX

15:09:21

28

3663.50

CHIX

15:09:21

218

3663.50

CHIX

15:09:21

54

3663.50

CHIX

15:09:21

11

3663.50

CHIX

15:09:21

18

3663.50

CHIX

15:09:21

192

3663.50

XLON

15:09:39

312

3663.50

XLON

15:09:39

127

3663.50

XLON

15:09:39

13

3663.50

CHIX

15:09:39

30

3663.50

CHIX

15:09:39

90

3663.50

CHIX

15:09:39

32

3663.50

CHIX

15:09:39

1

3663.50

CHIX

15:09:40

2

3666.50

XLON

15:10:10

277

3666.50

XLON

15:10:14

114

3666.50

XLON

15:10:14

57

3666.50

XLON

15:10:14

751

3666.50

XLON

15:10:22

210

3666.00

XLON

15:10:30

125

3665.00

XLON

15:10:36

56

3665.00

XLON

15:10:36

60

3665.00

XLON

15:10:36

7

3665.00

CHIX

15:10:54

14

3665.00

CHIX

15:10:54

55

3664.50

CHIX

15:10:54

2

3664.50

XLON

15:10:54

49

3664.50

CHIX

15:10:54

178

3664.50

XLON

15:10:54

11

3664.50

CHIX

15:10:54

11

3664.00

CHIX

15:10:54

189

3664.00

CHIX

15:10:54

60

3664.00

CHIX

15:10:54

287

3665.50

XLON

15:12:14

211

3665.50

XLON

15:12:14

623

3665.00

XLON

15:12:25

333

3665.00

XLON

15:12:25

185

3665.00

XLON

15:12:25

1214

3665.00

XLON

15:12:25

35

3665.00

CHIX

15:12:25

90

3665.00

XLON

15:12:25

20

3665.00

CHIX

15:12:25

41

3665.00

CHIX

15:12:25

24

3665.00

CHIX

15:12:25

9

3665.00

CHIX

15:12:26

52

3665.00

CHIX

15:12:26

3

3665.00

CHIX

15:12:27

55

3665.50

XLON

15:12:41

606

3665.50

XLON

15:12:41

6

3665.00

CHIX

15:13:05

215

3665.00

CHIX

15:13:10

198

3665.00

CHIX

15:13:12

60

3665.00

CHIX

15:13:13

150

3664.50

XLON

15:13:14

115

3664.50

CHIX

15:13:14

99

3664.50

CHIX

15:13:14

30

3664.50

CHIX

15:13:15

48

3664.50

CHIX

15:13:18

8

3665.00

CHIX

15:13:39

1171

3664.50

XLON

15:13:47

14

3664.50

CHIX

15:13:47

84

3664.00

CHIX

15:13:47

42

3664.00

CHIX

15:13:47

20

3663.50

CHIX

15:13:48

37

3663.00

CHIX

15:13:51

30

3663.00

CHIX

15:13:52

10

3663.50

CHIX

15:14:03

33

3663.50

CHIX

15:14:03

42

3663.50

CHIX

15:14:16

215

3663.50

CHIX

15:14:16

300

3663.50

CHIX

15:14:16

12

3664.00

CHIX

15:14:34

21

3665.00

CHIX

15:14:36

32

3664.50

CHIX

15:14:37

28

3664.50

CHIX

15:14:37

6

3664.50

CHIX

15:14:37

187

3664.50

CHIX

15:14:37

102

3668.00

XLON

15:16:03

89

3668.00

XLON

15:16:03

11

3668.00

XLON

15:16:05

1317

3668.00

XLON

15:16:05

3277

3668.00

XLON

15:16:05

14

3667.00

XLON

15:16:11

167

3667.00

XLON

15:16:11

240

3667.50

XLON

15:16:32

29

3667.50

XLON

15:16:32

510

3667.00

XLON

15:16:44

173

3666.00

XLON

15:16:54

186

3666.00

XLON

15:16:55

17

3666.00

XLON

15:17:48

419

3666.00

XLON

15:17:48

822

3666.00

XLON

15:17:48

116

3666.00

XLON

15:18:03

52

3666.00

XLON

15:18:03

420

3666.00

XLON

15:18:11

251

3666.00

XLON

15:18:11

570

3665.50

XLON

15:18:29

43

3665.00

CHIX

15:18:32

41

3664.50

XLON

15:18:32

100

3664.50

XLON

15:18:32

32

3665.00

CHIX

15:18:32

73

3665.00

CHIX

15:18:32

34

3665.00

CHIX

15:18:35

57

3666.50

XLON

15:18:58

14

3666.50

XLON

15:18:58

301

3666.50

XLON

15:18:58

201

3666.50

XLON

15:19:01

100

3666.50

XLON

15:19:01

14

3666.50

XLON

15:19:01

289

3666.50

XLON

15:19:01

437

3667.00

XLON

15:19:08

54

3667.00

XLON

15:19:28

63

3667.00

XLON

15:19:28

586

3666.50

XLON

15:19:32

82

3666.50

XLON

15:20:01

13

3666.50

XLON

15:20:03

1

3666.50

XLON

15:20:04

109

3666.50

XLON

15:20:05

966

3666.50

XLON

15:20:26

11

3667.50

XLON

15:21:11

252

3667.50

XLON

15:21:36

1173

3667.50

XLON

15:21:36

31

3667.50

XLON

15:22:07

201

3667.50

XLON

15:22:10

15

3667.50

XLON

15:22:10

1452

3667.50

XLON

15:22:10

410

3667.00

XLON

15:22:12

381

3666.50

XLON

15:22:36

410

3666.00

XLON

15:22:46

263

3665.00

XLON

15:22:54

187

3664.50

CHIX

15:22:54

54

3664.50

CHIX

15:22:54

148

3664.50

CHIX

15:23:01

44

3664.50

CHIX

15:23:01

25

3664.00

CHIX

15:23:02

29

3664.00

CHIX

15:23:02

26

3665.50

XLON

15:23:59

765

3665.50

XLON

15:23:59

1348

3665.00

XLON

15:24:38

215

3665.00

CHIX

15:24:38

87

3665.00

CHIX

15:24:38

5

3664.50

CHIX

15:24:50

9

3664.50

CHIX

15:24:52

83

3665.00

CHIX

15:25:01

465

3664.50

XLON

15:25:05

6

3664.50

CHIX

15:25:05

1200

3664.50

XLON

15:25:05

137

3664.00

XLON

15:25:06

48

3664.00

CHIX

15:25:06

24

3664.00

CHIX

15:25:06

17

3664.00

CHIX

15:25:06

115

3664.00

CHIX

15:25:06

34

3664.00

CHIX

15:25:06

31

3663.50

CHIX

15:25:08

15

3663.50

CHIX

15:25:08

46

3664.00

CHIX

15:25:28

1

3664.00

CHIX

15:25:28

6

3664.00

CHIX

15:25:29

15

3664.00

CHIX

15:25:29

16

3664.00

CHIX

15:25:29

46

3664.00

CHIX

15:25:40

32

3664.00

CHIX

15:25:40

10

3664.50

CHIX

15:25:42

100

3664.50

CHIX

15:25:44

129

3664.50

CHIX

15:25:44

65

3664.50

CHIX

15:25:45

500

3664.00

XLON

15:25:47

510

3664.00

XLON

15:25:47

29

3665.00

CHIX

15:25:59

18

3665.00

XLON

15:26:09

77

3665.00

CHIX

15:26:48

4

3665.00

XLON

15:26:51

22

3665.00

XLON

15:26:51

374

3665.00

XLON

15:26:55

182

3665.00

XLON

15:26:55

10

3665.00

CHIX

15:26:55

51

3665.00

CHIX

15:26:55

13

3665.00

CHIX

15:26:55

126

3666.50

XLON

15:27:36

1325

3666.50

XLON

15:27:36

323

3666.50

XLON

15:27:36

33

3665.00

CHIX

15:27:47

100

3665.00

XLON

15:27:47

130

3665.00

XLON

15:27:47

100

3665.00

XLON

15:27:47

42

3665.00

XLON

15:27:47

191

3665.00

XLON

15:27:47

239

3665.50

XLON

15:28:05

63

3666.50

XLON

15:28:42

249

3666.50

XLON

15:28:42

797

3666.50

XLON

15:28:42

17

3666.50

XLON

15:29:30

1222

3666.50

XLON

15:29:32

82

3666.50

XLON

15:30:02

1141

3669.50

XLON

15:31:27

100

3669.00

XLON

15:31:27

2313

3669.00

XLON

15:31:27

613

3668.00

XLON

15:31:41

384

3667.00

XLON

15:32:27

67

3667.50

XLON

15:33:13

362

3667.50

XLON

15:33:13

523

3667.50

XLON

15:33:13

206

3667.50

XLON

15:33:13

249

3667.50

XLON

15:33:13

241

3667.50

XLON

15:33:20

948

3667.50

XLON

15:33:20

52

3667.50

XLON

15:33:45

420

3667.50

XLON

15:33:45

369

3667.00

XLON

15:34:00

157

3667.00

XLON

15:34:00

38

3667.00

XLON

15:34:00

27

3667.00

XLON

15:34:00

854

3667.50

XLON

15:34:45

942

3667.00

XLON

15:34:49

14

3666.00

XLON

15:34:50

74

3666.00

XLON

15:35:04

1089

3667.00

XLON

15:36:09

464

3667.50

XLON

15:36:31

1155

3667.50

XLON

15:36:31

108

3667.50

XLON

15:36:41

100

3667.50

XLON

15:36:41

58

3667.50

XLON

15:36:41

78

3667.50

XLON

15:36:53

156

3667.50

XLON

15:36:53

448

3667.50

XLON

15:36:55

23

3667.50

XLON

15:36:55

88

3667.00

XLON

15:37:09

382

3666.50

XLON

15:37:15

77

3665.00

XLON

15:37:19

71

3665.00

XLON

15:37:19

34

3665.00

CHIX

15:37:19

46

3665.00

CHIX

15:37:26

16

3664.50

XLON

15:37:31

18

3664.50

XLON

15:37:31

83

3664.50

XLON

15:37:31

20

3665.00

CHIX

15:37:37

4

3665.00

CHIX

15:37:40

215

3665.00

CHIX

15:37:40

109

3665.00

CHIX

15:37:41

46

3665.00

CHIX

15:37:42

24

3665.00

CHIX

15:37:43

32

3665.00

CHIX

15:37:50

124

3665.00

CHIX

15:37:56

37

3665.00

CHIX

15:37:58

111

3664.50

CHIX

15:38:04

100

3664.50

CHIX

15:38:04

34

3664.50

CHIX

15:38:04

25

3664.50

CHIX

15:38:05

49

3664.00

XLON

15:38:20

305

3664.00

XLON

15:38:20

13

3663.50

CHIX

15:38:20

40

3663.50

CHIX

15:38:25

728

3663.00

XLON

15:38:28

78

3663.00

XLON

15:38:42

13

3663.00

XLON

15:38:42

770

3663.00

XLON

15:38:42

105

3663.50

CHIX

15:38:50

205

3663.50

CHIX

15:38:50

76

3663.50

CHIX

15:38:50

11

3663.50

CHIX

15:38:57

32

3663.50

CHIX

15:39:02

108

3664.00

CHIX

15:39:10

33

3664.00

CHIX

15:39:10

435

3663.50

XLON

15:39:10

20

3663.50

XLON

15:39:10

50

3663.50

XLON

15:39:11

14

3664.50

CHIX

15:39:19

64

3664.50

CHIX

15:39:37

29

3664.50

CHIX

15:39:38

486

3664.00

XLON

15:39:38

107

3664.00

CHIX

15:39:38

71

3664.00

CHIX

15:39:38

13

3664.00

CHIX

15:39:38

35

3664.00

CHIX

15:39:43

66

3664.00

CHIX

15:39:54

28

3664.00

CHIX

15:39:54

26

3664.00

CHIX

15:39:54

25

3663.50

XLON

15:39:55

1334

3663.50

XLON

15:39:58

66

3663.50

CHIX

15:39:58

13

3663.50

CHIX

15:39:58

84

3663.50

CHIX

15:39:58

826

3663.00

XLON

15:40:00

7

3663.00

CHIX

15:40:00

15

3662.00

CHIX

15:40:00

166

3662.00

CHIX

15:40:00

50

3662.00

CHIX

15:40:00

14

3661.50

CHIX

15:40:03

25

3661.50

CHIX

15:40:03

46

3661.00

CHIX

15:40:19

248

3661.00

XLON

15:40:19

34

3661.00

CHIX

15:40:20

21

3661.00

CHIX

15:40:20

20

3660.50

CHIX

15:40:21

16

3661.00

CHIX

15:40:26

60

3661.50

CHIX

15:40:27

46

3661.50

CHIX

15:40:37

46

3661.50

CHIX

15:40:37

46

3662.00

CHIX

15:40:49

100

3662.00

CHIX

15:40:49

25

3662.00

CHIX

15:40:49

9

3662.00

CHIX

15:40:50

21

3662.00

CHIX

15:41:06

72

3662.00

CHIX

15:41:06

46

3662.00

CHIX

15:41:10

42

3662.00

CHIX

15:41:10

84

3662.00

CHIX

15:41:10

18

3662.50

CHIX

15:41:22

16

3662.50

CHIX

15:41:22

15

3662.50

CHIX

15:41:43

215

3662.50

CHIX

15:41:46

79

3662.00

XLON

15:41:50

10

3662.50

CHIX

15:41:53

250

3663.50

XLON

15:41:53

49

3663.50

CHIX

15:42:05

83

3663.50

CHIX

15:42:09

470

3663.00

XLON

15:42:16

41

3663.00

CHIX

15:42:16

16

3663.00

CHIX

15:42:16

1144

3663.00

XLON

15:42:16

452

3663.00

XLON

15:42:16

86

3663.00

CHIX

15:42:17

81

3665.00

CHIX

15:42:19

28

3665.00

CHIX

15:42:19

215

3665.00

CHIX

15:42:19

72

3665.00

CHIX

15:42:20

14

3664.50

CHIX

15:42:21

29

3664.50

CHIX

15:42:21

57

3665.00

XLON

15:42:29

443

3665.00

XLON

15:42:29

12

3665.00

XLON

15:42:29

109

3665.00

XLON

15:42:29

21

3665.00

CHIX

15:42:29

79

3665.00

XLON

15:42:36

20

3665.00

XLON

15:42:36

162

3665.00

XLON

15:42:45

14

3665.00

CHIX

15:42:45

17

3665.00

CHIX

15:42:45

83

3665.00

CHIX

15:42:45

21

3664.50

CHIX

15:43:04

30

3664.50

CHIX

15:43:04

52

3664.50

CHIX

15:43:04

27

3664.50

CHIX

15:43:14

400

3664.00

XLON

15:43:19

100

3664.00

XLON

15:43:19

174

3665.00

XLON

15:43:50

28

3665.00

XLON

15:43:50

82

3665.00

XLON

15:43:53

43

3665.00

XLON

15:43:53

125

3665.00

XLON

15:43:53

74

3665.00

XLON

15:43:56

24

3665.00

XLON

15:43:56

50

3665.00

XLON

15:43:56

175

3665.00

XLON

15:43:56

69

3665.00

XLON

15:43:56

237

3665.00

XLON

15:44:06

100

3665.00

XLON

15:44:06

21

3665.00

XLON

15:44:06

1036

3665.00

XLON

15:44:11

21

3665.00

CHIX

15:44:11

14

3665.00

CHIX

15:44:11

36

3665.00

CHIX

15:44:17

32

3665.00

CHIX

15:44:20

100

3665.00

CHIX

15:44:25

16

3665.00

CHIX

15:44:25

365

3665.50

XLON

15:45:00

13

3665.50

XLON

15:45:00

51

3665.50

XLON

15:45:00

408

3665.50

XLON

15:45:06

74

3666.00

XLON

15:45:12

426

3666.00

XLON

15:45:12

10

3666.00

XLON

15:45:13

90

3666.00

XLON

15:45:14

161

3666.00

XLON

15:45:14

37

3665.00

XLON

15:45:17

156

3666.00

XLON

15:45:37

77

3666.00

XLON

15:45:37

23

3666.00

XLON

15:45:38

85

3665.50

XLON

15:45:47

85

3665.50

XLON

15:45:48

298

3665.50

XLON

15:45:48

406

3665.50

XLON

15:46:00

126

3665.50

XLON

15:46:01

32

3671.50

XLON

15:47:33

1296

3671.50

XLON

15:47:33

120

3671.50

XLON

15:47:33

423

3671.50

XLON

15:47:33

86

3671.50

XLON

15:47:34

23

3671.50

XLON

15:47:37

227

3671.50

XLON

15:47:37

253

3671.00

XLON

15:47:50

48

3670.50

XLON

15:48:06

242

3670.50

XLON

15:48:09

294

3670.50

XLON

15:48:11

278

3670.00

XLON

15:48:15

1

3670.00

XLON

15:48:15

75

3670.00

XLON

15:48:25

56

3670.00

XLON

15:48:25

100

3670.00

XLON

15:48:25

11

3670.00

XLON

15:48:25

12

3670.00

XLON

15:48:27

10

3670.00

XLON

15:48:27

40

3670.00

XLON

15:48:45

429

3670.00

XLON

15:48:45

129

3670.00

XLON

15:48:50

25

3669.50

XLON

15:49:49

16

3669.50

XLON

15:49:50

10

3669.50

XLON

15:49:50

76

3669.50

XLON

15:49:50

112

3669.50

XLON

15:49:52

52

3669.50

XLON

15:49:52

98

3669.50

XLON

15:49:52

52

3669.50

XLON

15:49:52

23

3669.50

XLON

15:49:52

950

3669.50

XLON

15:50:06

85

3669.50

XLON

15:50:07

102

3669.50

XLON

15:50:08

195

3669.50

XLON

15:50:08

22

3669.50

XLON

15:50:14

249

3669.50

XLON

15:50:14

5

3669.50

XLON

15:50:14

124

3669.50

XLON

15:50:14

48

3668.50

XLON

15:50:17

52

3668.50

XLON

15:50:17

6

3668.50

XLON

15:50:41

32

3668.50

XLON

15:50:41

209

3668.50

XLON

15:50:44

934

3669.00

XLON

15:50:52

177

3669.00

XLON

15:51:13

170

3669.00

XLON

15:51:13

11

3669.00

XLON

15:51:18

85

3670.50

XLON

15:52:44

1150

3670.50

XLON

15:52:44

1118

3670.50

XLON

15:52:44

550

3670.00

XLON

15:52:49

25

3670.00

XLON

15:52:49

12

3670.00

XLON

15:52:49

38

3670.00

XLON

15:52:49

15

3670.00

XLON

15:53:08

100

3670.00

XLON

15:53:08

112

3670.00

XLON

15:53:08

100

3670.00

XLON

15:53:08

23

3670.00

XLON

15:53:08

81

3670.00

XLON

15:53:08

10

3670.00

XLON

15:53:08

12

3670.00

XLON

15:53:09

107

3669.50

XLON

15:53:47

68

3671.00

XLON

15:56:06

1635

3671.00

XLON

15:56:06

322

3670.50

XLON

15:56:19

448

3670.50

XLON

15:56:33

100

3670.50

XLON

15:56:33

370

3672.00

XLON

15:56:42

201

3672.00

XLON

15:56:42

71

3671.50

XLON

15:56:42

13

3671.50

XLON

15:56:43

38

3671.50

XLON

15:56:44

68

3671.50

XLON

15:56:44

102

3671.50

XLON

15:56:44

112

3671.50

XLON

15:56:44

100

3671.50

XLON

15:57:00

100

3671.50

XLON

15:57:00

100

3671.50

XLON

15:57:00

1700

3671.50

XLON

15:57:00

757

3671.50

XLON

15:57:26

78

3671.00

XLON

15:57:40

100

3671.00

XLON

15:57:45

74

3671.00

XLON

15:57:45

21

3671.00

XLON

15:57:45

80

3671.00

XLON

15:57:48

235

3671.00

XLON

15:57:49

755

3671.00

XLON

15:58:10

14

3671.00

XLON

15:59:18

10

3671.00

XLON

15:59:23

1516

3671.00

XLON

15:59:23

365

3669.00

XLON

15:59:26

153

3669.00

XLON

15:59:34

498

3669.00

XLON

15:59:34

88

3671.50

XLON

16:00:11

1212

3671.50

XLON

16:00:11

170

3671.50

XLON

16:00:11

171

3671.00

XLON

16:00:13

103

3670.50

XLON

16:00:16

102

3670.00

XLON

16:00:40

1608

3671.00

XLON

16:01:13

354

3671.50

XLON

16:02:24

352

3671.50

XLON

16:02:24

92

3671.50

XLON

16:02:24

123

3671.50

XLON

16:02:28

71

3671.50

XLON

16:02:28

102

3671.50

XLON

16:02:29

249

3671.50

XLON

16:02:30

380

3671.50

XLON

16:02:31

89

3671.50

XLON

16:02:33

81

3671.50

XLON

16:02:34

26

3671.50

XLON

16:02:36

222

3671.50

XLON

16:02:36

146

3671.50

XLON

16:02:41

586

3671.50

XLON

16:02:41

1197

3672.00

XLON

16:03:06

102

3671.50

XLON

16:03:15

308

3671.50

XLON

16:03:26

547

3672.00

XLON

16:03:32

103

3671.50

XLON

16:04:00

177

3672.00

XLON

16:04:43

40

3672.00

XLON

16:04:43

2013

3672.00

XLON

16:04:43

33

3672.00

XLON

16:05:14

771

3672.00

XLON

16:05:14

42

3672.00

XLON

16:05:51

763

3672.00

XLON

16:05:51

771

3671.50

XLON

16:06:02

8

3670.50

XLON

16:06:11

207

3670.50

XLON

16:06:11

154

3670.50

XLON

16:06:14

670

3671.50

XLON

16:06:29

235

3670.50

XLON

16:06:44

503

3669.50

XLON

16:07:01

12

3669.00

XLON

16:07:05

177

3669.00

XLON

16:07:05

66

3669.00

XLON

16:07:07

315

3669.00

XLON

16:07:07

9

3669.50

XLON

16:07:51

1097

3669.50

XLON

16:08:01

717

3668.50

XLON

16:09:20

165

3668.50

XLON

16:09:23

1479

3669.00

XLON

16:09:58

102

3669.00

XLON

16:09:58

447

3669.00

XLON

16:09:58

1254

3669.00

XLON

16:09:58

33

3669.50

XLON

16:10:11

625

3669.50

XLON

16:10:22

405

3668.50

XLON

16:10:25

13

3668.50

XLON

16:10:25

40

3668.50

XLON

16:10:26

44

3668.50

XLON

16:10:30

117

3668.50

XLON

16:10:31

104

3668.50

XLON

16:10:31

12

3667.00

XLON

16:10:51

9

3667.00

XLON

16:10:56

239

3667.00

XLON

16:10:56

36

3667.00

XLON

16:10:56

7

3667.50

XLON

16:11:19

914

3667.50

XLON

16:11:19

1676

3670.00

XLON

16:11:51

571

3672.00

XLON

16:12:13

21

3672.00

XLON

16:12:13

27

3672.00

XLON

16:12:27

301

3672.00

XLON

16:12:27

44

3672.00

XLON

16:12:27

75

3672.00

XLON

16:12:27

46

3672.00

XLON

16:12:38

144

3674.00

XLON

16:13:04

1138

3674.00

XLON

16:13:04

723

3673.00

XLON

16:13:09

493

3673.00

XLON

16:13:39

 

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
 
 
POSFZGMKVNDGZZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings