Transaction in Own Shares

RNS Number : 6677M

Unilever PLC

22 September 2021

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

Ordinary Shares

Date of purchases:

22 September 2021

Number of ordinary shares purchased:

304,866

Highest price paid per share:

GBp 4,048.0000

Lowest price paid per share:

GBp 4,004.5000

Volume weighted average price paid per share:

GBp 4,025.6705

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 42,594,003 of its ordinary shares in treasury and has 2,586,649,769 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,025.8606

164,274

BATS

4,025.5177

82,794

Chi-X

4,025.3490

57,798

Turquoise

0.0000

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:

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

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSGZGZLVZFGMZM

Companies

Unilever (ULVR)

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Full Archive

UK 100

Latest directors dealings

8 hours ago Compass Group
8 hours ago Rathbones Group
9 hours ago Sage Group
9 hours ago NATWEST GROUP
10 hours ago Kier Group

All directors dealings today