Transaction in Own Shares

RNS Number : 8264E

Unilever PLC

09 July 2021

 

09 July 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:		09 July 2021
Number of ordinary shares purchased:		240,515
Highest price paid per share:		GBp 4,298.0000
Lowest price paid per share:		GBp 4,274.0000
Volume weighted average price paid per share:		GBp 4,287.9323
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 6 May 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 19,467,086 of its ordinary shares in treasury and has 2,609,776,686 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	4,287.9323	240,515
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0
Media Enquires:
Please contact the Unilever Press Office at: [e-mail]
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
281	4,294.50	LSE	10:25:29
82	4,294.50	LSE	10:25:30
200	4,294.00	LSE	10:25:39
177	4,294.00	LSE	10:25:39
212	4,294.00	LSE	10:25:39
331	4,294.00	LSE	10:25:39
360	4,290.50	LSE	10:28:50
76	4,289.50	LSE	10:31:04
221	4,289.50	LSE	10:31:04
76	4,289.50	LSE	10:31:04
355	4,285.50	LSE	10:34:37
270	4,289.00	LSE	10:38:57
63	4,289.00	LSE	10:38:57
3	4,289.00	LSE	10:38:57
83	4,288.50	LSE	10:38:59
301	4,288.50	LSE	10:38:59
16	4,288.50	LSE	10:38:59
393	4,291.00	LSE	10:42:50
337	4,290.50	LSE	10:42:59
395	4,288.50	LSE	10:43:20
372	4,287.50	LSE	10:45:36
367	4,283.00	LSE	10:46:57
362	4,283.00	LSE	10:47:47
380	4,283.00	LSE	10:48:12
346	4,281.50	LSE	10:49:19
19	4,282.00	LSE	10:49:59
19	4,282.00	LSE	10:49:59
292	4,282.00	LSE	10:49:59
20	4,282.00	LSE	10:49:59
359	4,282.50	LSE	10:52:54
90	4,282.50	LSE	10:55:56
59	4,282.50	LSE	10:55:56
191	4,282.50	LSE	10:55:56
105	4,283.00	LSE	10:55:56
104	4,283.00	LSE	10:55:56
179	4,283.00	LSE	10:55:56
387	4,280.00	LSE	10:56:28
350	4,279.50	LSE	10:56:32
158	4,280.00	LSE	10:56:58
123	4,280.00	LSE	10:56:58
94	4,280.00	LSE	10:56:58
10	4,280.00	LSE	10:56:58
352	4,281.50	LSE	10:59:04
451	4,280.50	LSE	10:59:26
34	4,280.00	LSE	10:59:29
342	4,280.00	LSE	10:59:29
133	4,280.50	LSE	11:01:04
69	4,280.50	LSE	11:01:04
133	4,280.50	LSE	11:01:04
356	4,280.00	LSE	11:02:32
92	4277.5000	LSE	11:04:15
147	4277.5000	LSE	11:04:15
92	4277.5000	LSE	11:04:15
38	4278.0000	LSE	11:05:15
184	4278.0000	LSE	11:05:15
134	4278.0000	LSE	11:05:15
324	4277.5000	LSE	11:08:57
4	4275.5000	LSE	11:10:35
50	4275.5000	LSE	11:10:35
61	4275.5000	LSE	11:10:36
234	4275.5000	LSE	11:11:02
157	4275.0000	LSE	11:12:07
181	4275.0000	LSE	11:12:37
36	4275.5000	LSE	11:13:39
246	4275.5000	LSE	11:13:39
91	4275.5000	LSE	11:13:41
42	4276.0000	LSE	11:14:43
30	4276.0000	LSE	11:14:43
290	4276.0000	LSE	11:14:44
362	4281.0000	LSE	11:16:03
325	4280.5000	LSE	11:16:23
190	4278.0000	LSE	11:18:16
159	4278.0000	LSE	11:18:16
364	4279.5000	LSE	11:20:03
160	4279.5000	LSE	11:20:03
152	4279.5000	LSE	11:20:03
50	4279.5000	LSE	11:20:03
396	4279.5000	LSE	11:20:03
67	4279.5000	LSE	11:20:03
101	4279.5000	LSE	11:20:03
188	4279.5000	LSE	11:20:03
333	4282.0000	LSE	11:21:19
382	4282.0000	LSE	11:21:19
384	4282.0000	LSE	11:22:03
257	4282.0000	LSE	11:22:03
103	4282.0000	LSE	11:22:03
134	4284.0000	LSE	11:23:36
264	4284.0000	LSE	11:23:36
331	4284.0000	LSE	11:23:36
326	4283.5000	LSE	11:23:39
9	4283.5000	LSE	11:23:39
150	4283.5000	LSE	11:23:39
180	4283.5000	LSE	11:23:39
92	4283.5000	LSE	11:23:39
489	4283.5000	LSE	11:23:39
453	4283.5000	LSE	11:23:39
338	4282.5000	LSE	11:23:42
400	4282.5000	LSE	11:23:42
394	4282.5000	LSE	11:25:23
367	4282.5000	LSE	11:25:23
28	4281.5000	LSE	11:25:25
350	4281.5000	LSE	11:25:25
404	4281.5000	LSE	11:25:25
635	4282.0000	LSE	11:25:44
461	4282.0000	LSE	11:25:44
453	4282.5000	LSE	11:25:59
386	4282.5000	LSE	11:25:59
230	4282.0000	LSE	11:26:55
372	4282.5000	LSE	11:26:55
376	4282.5000	LSE	11:26:55
436	4282.5000	LSE	11:26:55
355	4282.5000	LSE	11:26:55
224	4280.5000	LSE	11:27:07
595	4281.5000	LSE	11:27:07
497	4281.5000	LSE	11:27:07
350	4280.5000	LSE	11:27:26
372	4280.5000	LSE	11:27:26
210	4280.5000	LSE	11:27:26
378	4283.0000	LSE	11:29:18
399	4282.5000	LSE	11:29:21
86	4282.5000	LSE	11:29:21
307	4282.5000	LSE	11:29:21
73	4281.5000	LSE	11:29:34
367	4282.0000	LSE	11:29:34
393	4282.0000	LSE	11:29:34
581	4286.5000	LSE	11:32:34
590	4286.5000	LSE	11:32:34
269	4286.0000	LSE	11:32:35
285	4286.0000	LSE	11:32:35
166	4286.0000	LSE	11:32:35
127	4286.0000	LSE	11:32:35
270	4286.0000	LSE	11:32:35
1	4285.5000	LSE	11:32:52
557	4285.5000	LSE	11:32:52
431	4285.5000	LSE	11:32:52
166	4284.5000	LSE	11:32:56
215	4284.5000	LSE	11:32:56
39	4285.0000	LSE	11:32:56
150	4284.5000	LSE	11:32:56
200	4284.5000	LSE	11:32:56
330	4285.0000	LSE	11:32:56
25	4285.0000	LSE	11:32:56
50	4285.0000	LSE	11:32:56
269	4284.5000	LSE	11:32:56
31	4285.0000	LSE	11:32:56
180	4285.0000	LSE	11:32:56
170	4285.0000	LSE	11:32:56
223	4285.0000	LSE	11:32:56
103	4285.0000	LSE	11:32:56
388	4285.0000	LSE	11:32:56
399	4283.5000	LSE	11:32:58
347	4282.5000	LSE	11:33:45
295	4288.5000	LSE	11:36:19
55	4288.5000	LSE	11:36:19
329	4288.5000	LSE	11:36:19
369	4287.5000	LSE	11:36:26
340	4287.5000	LSE	11:36:26
210	4287.5000	LSE	11:37:43
50	4287.5000	LSE	11:37:43
88	4287.5000	LSE	11:37:43
41	4287.5000	LSE	11:37:43
355	4287.5000	LSE	11:37:43
349	4287.0000	LSE	11:37:45
380	4287.5000	LSE	11:38:23
354	4288.5000	LSE	11:39:11
377	4288.5000	LSE	11:39:11
6	4290.0000	LSE	11:40:32
369	4290.5000	LSE	11:40:32
377	4290.5000	LSE	11:40:32
395	4290.5000	LSE	11:40:32
390	4290.5000	LSE	11:40:32
228	4290.0000	LSE	11:40:35
99	4290.0000	LSE	11:40:35
58	4290.0000	LSE	11:40:35
406	4290.0000	LSE	11:40:35
391	4289.5000	LSE	11:41:03
36	4289.5000	LSE	11:41:03
636	4289.5000	LSE	11:41:03
163	4289.5000	LSE	11:41:19
220	4289.5000	LSE	11:41:19
93	4289.5000	LSE	11:41:19
50	4289.5000	LSE	11:41:19
198	4289.5000	LSE	11:41:19
354	4289.5000	LSE	11:41:19
78	4289.5000	LSE	11:41:19
40	4289.5000	LSE	11:41:19
71	4289.5000	LSE	11:41:19
105	4289.5000	LSE	11:41:19
39	4289.5000	LSE	11:41:19
327	4289.5000	LSE	11:42:01
340	4289.5000	LSE	11:42:01
271	4289.0000	LSE	11:42:02
391	4289.0000	LSE	11:42:02
58	4289.0000	LSE	11:42:02
328	4289.0000	LSE	11:42:41
345	4289.0000	LSE	11:43:24
347	4289.0000	LSE	11:43:24
385	4290.5000	LSE	11:44:45
361	4290.5000	LSE	11:44:45
413	4290.0000	LSE	11:46:25
402	4290.0000	LSE	11:46:25
153	4294.0000	LSE	11:48:21
196	4294.0000	LSE	11:48:21
25	4294.0000	LSE	11:48:21
145	4294.0000	LSE	11:48:21
50	4294.0000	LSE	11:48:21
150	4294.0000	LSE	11:48:21
92	4294.0000	LSE	11:48:21
334	4293.5000	LSE	11:48:21
60	4293.5000	LSE	11:48:21
115	4293.5000	LSE	11:48:21
270	4293.5000	LSE	11:48:21
878	4294.0000	LSE	11:48:44
727	4294.0000	LSE	11:48:44
72	4293.5000	LSE	11:48:46
253	4293.5000	LSE	11:48:46
194	4295.0000	LSE	11:50:01
183	4295.0000	LSE	11:50:01
235	4295.0000	LSE	11:50:01
166	4295.0000	LSE	11:50:01
324	4295.0000	LSE	11:50:01
525	4295.0000	LSE	11:50:01
324	4295.0000	LSE	11:50:01
372	4294.5000	LSE	11:50:06
341	4294.5000	LSE	11:50:06
341	4294.5000	LSE	11:50:06
401	4294.5000	LSE	11:50:26
335	4294.5000	LSE	11:50:26
170	4294.0000	LSE	11:50:30
227	4294.0000	LSE	11:50:30
373	4294.0000	LSE	11:50:30
337	4294.0000	LSE	11:51:01
2	4294.0000	LSE	11:51:02
182	4293.5000	LSE	11:51:06
216	4293.5000	LSE	11:51:06
362	4293.5000	LSE	11:51:06
6	4293.5000	LSE	11:51:06
295	4293.5000	LSE	11:51:06
380	4293.5000	LSE	11:51:06
60	4293.5000	LSE	11:51:06
327	4293.5000	LSE	11:51:06
234	4293.5000	LSE	11:51:06
135	4293.5000	LSE	11:51:06
97	4293.5000	LSE	11:51:06
275	4293.5000	LSE	11:51:06
135	4293.5000	LSE	11:51:06
50	4293.5000	LSE	11:51:06
150	4293.5000	LSE	11:51:06
101	4293.5000	LSE	11:51:06
459	4293.5000	LSE	11:51:06
493	4293.5000	LSE	11:51:06
393	4293.5000	LSE	11:51:06
396	4293.5000	LSE	11:51:06
124	4293.5000	LSE	11:51:51
50	4293.5000	LSE	11:51:51
150	4293.0000	LSE	11:51:51
18	4293.0000	LSE	11:51:51
50	4293.0000	LSE	11:51:51
371	4294.0000	LSE	11:51:51
347	4294.0000	LSE	11:51:51
500	4293.0000	LSE	11:52:43
397	4293.0000	LSE	11:52:43
464	4292.5000	LSE	11:52:56
420	4292.5000	LSE	11:52:56
494	4292.0000	LSE	11:53:07
538	4292.0000	LSE	11:53:07
358	4292.0000	LSE	11:53:55
70	4292.0000	LSE	11:53:55
70	4292.0000	LSE	11:53:55
50	4292.0000	LSE	11:53:55
111	4292.0000	LSE	11:53:55
50	4292.0000	LSE	11:53:55
439	4291.5000	LSE	11:54:05
375	4291.5000	LSE	11:54:05
240	4291.0000	LSE	11:54:12
50	4291.0000	LSE	11:54:12
350	4291.0000	LSE	11:54:12
342	4291.0000	LSE	11:54:12
328	4290.5000	LSE	11:54:37
44	4289.5000	LSE	11:55:05
187	4289.5000	LSE	11:55:05
50	4289.5000	LSE	11:55:05
50	4289.0000	LSE	11:55:05
363	4290.0000	LSE	11:55:05
360	4290.0000	LSE	11:55:05
343	4290.5000	LSE	11:56:33
331	4290.5000	LSE	11:56:33
14	4290.5000	LSE	11:56:33
117	4289.5000	LSE	11:56:51
79	4289.5000	LSE	11:56:51
314	4289.5000	LSE	11:56:51
322	4289.5000	LSE	11:56:51
50	4289.5000	LSE	11:56:51
327	4289.5000	LSE	11:56:51
298	4288.5000	LSE	11:57:08
50	4288.5000	LSE	11:57:08
377	4288.5000	LSE	11:57:08
352	4287.5000	LSE	11:57:18
323	4287.0000	LSE	11:57:44
353	4287.0000	LSE	11:57:44
340	4287.5000	LSE	11:59:06
328	4287.5000	LSE	11:59:06
362	4286.5000	LSE	11:59:08
340	4286.5000	LSE	11:59:08
153	4285.5000	LSE	11:59:36
150	4285.5000	LSE	11:59:36
50	4285.5000	LSE	11:59:36
389	4285.5000	LSE	11:59:36
371	4288.0000	LSE	12:01:45
393	4288.0000	LSE	12:01:45
298	4287.5000	LSE	12:01:46
99	4287.5000	LSE	12:01:46
330	4290.0000	LSE	12:02:42
393	4290.0000	LSE	12:02:42
357	4290.5000	LSE	12:04:06
352	4290.5000	LSE	12:04:06
230	4290.0000	LSE	12:04:11
178	4290.0000	LSE	12:04:14
373	4290.0000	LSE	12:04:14
186	4290.5000	LSE	12:04:56
193	4290.5000	LSE	12:04:56
196	4290.5000	LSE	12:04:56
150	4290.5000	LSE	12:04:56
365	4290.5000	LSE	12:04:56
368	4289.5000	LSE	12:04:58
325	4289.0000	LSE	12:05:59
57	4289.0000	LSE	12:05:59
340	4289.0000	LSE	12:05:59
337	4288.5000	LSE	12:06:07
216	4288.5000	LSE	12:06:07
125	4288.5000	LSE	12:06:07
360	4285.0000	LSE	12:07:04
338	4285.0000	LSE	12:07:04
175	4289.0000	LSE	12:11:53
366	4289.0000	LSE	12:11:53
202	4289.0000	LSE	12:11:53
295	4289.0000	LSE	12:12:37
59	4289.0000	LSE	12:12:37
71	4289.0000	LSE	12:12:37
274	4289.0000	LSE	12:12:37
323	4288.5000	LSE	12:13:49
348	4288.5000	LSE	12:13:49
496	4289.0000	LSE	12:13:49
438	4289.0000	LSE	12:13:49
308	4289.5000	LSE	12:15:13
28	4289.5000	LSE	12:15:13
144	4289.5000	LSE	12:15:13
230	4289.5000	LSE	12:15:13
344	4289.5000	LSE	12:15:13
401	4290.5000	LSE	12:15:44
526	4290.5000	LSE	12:15:44
384	4292.5000	LSE	12:17:28
333	4292.5000	LSE	12:17:28
50	4293.5000	LSE	12:17:58
375	4293.5000	LSE	12:17:58
168	4293.0000	LSE	12:17:59
315	4294.0000	LSE	12:18:11
60	4294.0000	LSE	12:18:11
32	4294.0000	LSE	12:18:11
199	4293.5000	LSE	12:18:38
144	4293.5000	LSE	12:18:38
358	4293.5000	LSE	12:18:38
21	4293.5000	LSE	12:18:38
305	4293.5000	LSE	12:18:38
75	4293.5000	LSE	12:18:38
93	4293.5000	LSE	12:18:38
326	4293.5000	LSE	12:18:38
70	4293.5000	LSE	12:18:38
34	4293.5000	LSE	12:18:38
36	4293.5000	LSE	12:18:38
299	4293.5000	LSE	12:18:38
342	4294.0000	LSE	12:18:47
436	4293.5000	LSE	12:19:00
354	4293.5000	LSE	12:19:00
66	4293.5000	LSE	12:19:00
326	4293.5000	LSE	12:19:00
485	4293.5000	LSE	12:19:00
367	4293.5000	LSE	12:19:00
373	4293.5000	LSE	12:19:00
408	4293.5000	LSE	12:19:00
397	4293.5000	LSE	12:19:00
456	4293.5000	LSE	12:19:00
71	4292.5000	LSE	12:19:17
299	4292.5000	LSE	12:19:17
326	4292.5000	LSE	12:19:17
240	4295.0000	LSE	12:20:39
365	4294.5000	LSE	12:20:45
346	4294.5000	LSE	12:20:45
54	4294.5000	LSE	12:20:45
323	4294.5000	LSE	12:21:37
75	4294.5000	LSE	12:21:37
311	4294.5000	LSE	12:21:37
367	4294.0000	LSE	12:21:39
394	4294.0000	LSE	12:21:39
366	4293.5000	LSE	12:22:54
350	4293.5000	LSE	12:22:54
346	4292.5000	LSE	12:22:55
360	4292.5000	LSE	12:22:55
23	4292.5000	LSE	12:22:55
347	4292.5000	LSE	12:23:59
377	4292.5000	LSE	12:23:59
349	4292.0000	LSE	12:24:09
334	4292.0000	LSE	12:24:09
371	4291.5000	LSE	12:24:47
203	4292.5000	LSE	12:26:07
26	4292.5000	LSE	12:26:07
150	4292.5000	LSE	12:26:07
325	4293.0000	LSE	12:26:48
330	4293.0000	LSE	12:26:48
59	4293.0000	LSE	12:26:48
8	4292.0000	LSE	12:26:58
50	4292.0000	LSE	12:28:36
339	4292.0000	LSE	12:28:36
380	4292.0000	LSE	12:28:36
206	4291.0000	LSE	12:29:42
345	4292.5000	LSE	12:29:42
392	4292.5000	LSE	12:29:42
321	4291.5000	LSE	12:30:52
395	4291.5000	LSE	12:30:52
347	4291.5000	LSE	12:31:38
236	4291.5000	LSE	12:31:38
65	4291.5000	LSE	12:31:38
89	4291.5000	LSE	12:31:38
40	4290.0000	LSE	12:32:13
190	4290.0000	LSE	12:32:13
44	4290.0000	LSE	12:32:13
16	4290.0000	LSE	12:32:13
47	4290.0000	LSE	12:32:13
96	4290.0000	LSE	12:32:13
137	4289.5000	LSE	12:32:13
150	4289.5000	LSE	12:32:13
175	4291.0000	LSE	12:32:13
50	4291.0000	LSE	12:32:13
132	4290.5000	LSE	12:32:13
397	4291.0000	LSE	12:32:13
333	4288.5000	LSE	12:32:15
106	4288.0000	LSE	12:32:50
49	4288.0000	LSE	12:32:50
54	4288.0000	LSE	12:32:50
93	4288.0000	LSE	12:32:50
136	4288.0000	LSE	12:32:50
372	4291.5000	LSE	12:34:56
381	4291.5000	LSE	12:34:56
366	4291.0000	LSE	12:35:13
340	4291.0000	LSE	12:35:13
50	4289.0000	LSE	12:35:30
328	4289.0000	LSE	12:35:30
332	4289.0000	LSE	12:35:30
60	4286.5000	LSE	12:36:39
346	4287.5000	LSE	12:36:39
213	4286.5000	LSE	12:36:40
73	4286.5000	LSE	12:36:40
139	4287.0000	LSE	12:38:20
50	4287.0000	LSE	12:38:20
160	4287.0000	LSE	12:38:20
334	4287.0000	LSE	12:38:20
347	4287.0000	LSE	12:38:20
26	4286.5000	LSE	12:39:03
29	4286.5000	LSE	12:39:03
287	4286.5000	LSE	12:40:42
314	4286.5000	LSE	12:40:45
50	4286.5000	LSE	12:40:45
93	4286.5000	LSE	12:40:45
394	4286.5000	LSE	12:40:45
327	4286.5000	LSE	12:40:45
285	4285.0000	LSE	12:41:37
69	4285.0000	LSE	12:41:37
377	4285.0000	LSE	12:41:37
358	4285.0000	LSE	12:42:23
139	4285.0000	LSE	12:42:23
60	4285.0000	LSE	12:42:23
164	4285.0000	LSE	12:42:23
376	4288.0000	LSE	12:44:36
358	4288.0000	LSE	12:44:36
206	4288.5000	LSE	12:45:06
306	4288.5000	LSE	12:45:06
54	4288.5000	LSE	12:45:06
156	4288.5000	LSE	12:45:06
17	4288.5000	LSE	12:45:57
26	4288.5000	LSE	12:46:09
142	4288.5000	LSE	12:46:09
102	4288.5000	LSE	12:46:16
390	4288.5000	LSE	12:46:16
326	4288.5000	LSE	12:46:16
166	4288.5000	LSE	12:46:16
355	4292.0000	LSE	12:49:52
342	4292.0000	LSE	12:49:52
390	4293.5000	LSE	12:51:26
401	4293.5000	LSE	12:51:26
478	4293.0000	LSE	12:51:29
518	4293.0000	LSE	12:51:29
26	4293.0000	LSE	12:51:29
386	4295.0000	LSE	12:54:32
389	4295.0000	LSE	12:54:32
31	4294.5000	LSE	12:55:00
50	4294.5000	LSE	12:55:00
149	4294.5000	LSE	12:55:00
111	4294.5000	LSE	12:55:00
79	4294.5000	LSE	12:55:00
150	4294.0000	LSE	12:55:00
170	4294.0000	LSE	12:55:00
362	4294.5000	LSE	12:55:00
381	4294.5000	LSE	12:55:00
1	4293.0000	LSE	12:55:04
394	4293.0000	LSE	12:55:04
361	4293.0000	LSE	12:55:04
179	4293.0000	LSE	12:55:49
160	4293.0000	LSE	12:55:49
24	4293.0000	LSE	12:55:49
96	4293.0000	LSE	12:55:49
218	4293.0000	LSE	12:55:49
399	4294.5000	LSE	12:57:02
358	4294.5000	LSE	12:57:02
386	4296.0000	LSE	12:58:15
330	4296.0000	LSE	12:58:15
77	4295.5000	LSE	12:59:00
19	4295.5000	LSE	12:59:00
658	4298.0000	LSE	13:01:43
138	4297.5000	LSE	13:01:53
347	4297.5000	LSE	13:01:53
277	4296.5000	LSE	13:01:54
50	4296.5000	LSE	13:01:54
397	4296.5000	LSE	13:02:49
25	4296.0000	LSE	13:02:53
358	4296.0000	LSE	13:02:53
385	4296.0000	LSE	13:02:58
399	4297.5000	LSE	13:05:06
186	4296.5000	LSE	13:05:10
170	4296.5000	LSE	13:05:10
321	4295.0000	LSE	13:05:22
369	4298.0000	LSE	13:07:00
343	4297.5000	LSE	13:07:25
279	4296.5000	LSE	13:07:49
81	4296.5000	LSE	13:07:49
330	4296.0000	LSE	13:08:16
40	4293.5000	LSE	13:10:02
253	4293.5000	LSE	13:10:02
40	4293.5000	LSE	13:10:02
329	4293.5000	LSE	13:12:29
21	4292.5000	LSE	13:12:30
18	4292.5000	LSE	13:12:40
292	4292.5000	LSE	13:13:05
20	4290.5000	LSE	13:14:01
31	4290.5000	LSE	13:14:21
324	4290.5000	LSE	13:14:25
221	4292.0000	LSE	13:16:04
106	4292.0000	LSE	13:16:04
346	4291.0000	LSE	13:16:28
398	4288.0000	LSE	13:17:01
34	4291.0000	LSE	13:18:20
256	4291.0000	LSE	13:18:20
55	4291.0000	LSE	13:18:20
278	4291.5000	LSE	13:19:44
69	4291.5000	LSE	13:19:44
195	4290.5000	LSE	13:20:54
142	4290.5000	LSE	13:20:54
387	4287.0000	LSE	13:23:05
89	4287.5000	LSE	13:25:43
134	4287.5000	LSE	13:25:43
153	4287.5000	LSE	13:25:43
270	4286.5000	LSE	13:26:47
128	4286.5000	LSE	13:26:47
39	4286.5000	LSE	13:28:29
79	4286.5000	LSE	13:28:29
217	4286.5000	LSE	13:28:29
116	4289.0000	LSE	13:30:12
211	4289.0000	LSE	13:30:12
324	4289.0000	LSE	13:30:41
364	4291.0000	LSE	13:32:45
359	4291.5000	LSE	13:33:40
377	4291.5000	LSE	13:34:07
383	4291.5000	LSE	13:34:07
144	4292.0000	LSE	13:35:36
58	4292.0000	LSE	13:35:36
49	4292.0000	LSE	13:35:36
150	4292.0000	LSE	13:35:36
321	4292.0000	LSE	13:35:36
17	4292.0000	LSE	13:37:07
200	4292.0000	LSE	13:37:51
132	4292.0000	LSE	13:37:51
371	4291.0000	LSE	13:37:54
450	4290.5000	LSE	13:41:28
103	4289.5000	LSE	13:41:40
276	4289.5000	LSE	13:41:40
132	4288.5000	LSE	13:44:01
371	4288.5000	LSE	13:44:03
225	4288.5000	LSE	13:44:03
31	4286.5000	LSE	13:44:12
254	4286.5000	LSE	13:44:33
81	4286.5000	LSE	13:44:33
352	4286.5000	LSE	13:45:13
285	4286.0000	LSE	13:45:17
82	4286.0000	LSE	13:45:17
333	4286.5000	LSE	13:49:00
323	4286.5000	LSE	13:49:00
117	4287.0000	LSE	13:51:42
11	4287.0000	LSE	13:51:46
657	4287.0000	LSE	13:51:46
76	4287.0000	LSE	13:51:46
525	4286.5000	LSE	13:52:03
128	4286.0000	LSE	13:52:07
50	4286.0000	LSE	13:52:07
330	4286.0000	LSE	13:52:07
15	4284.5000	LSE	13:53:04
383	4284.5000	LSE	13:53:18
97	4284.0000	LSE	13:53:19
304	4284.0000	LSE	13:53:19
126	4282.5000	LSE	13:53:23
43	4282.5000	LSE	13:53:23
18	4282.5000	LSE	13:53:23
92	4282.5000	LSE	13:53:27
85	4282.5000	LSE	13:53:27
382	4279.5000	LSE	13:54:03
378	4279.5000	LSE	13:55:56
540	4279.5000	LSE	13:55:56
200	4281.5000	LSE	13:57:40
419	4280.5000	LSE	13:57:43
138	4281.0000	LSE	13:57:43
249	4281.0000	LSE	13:57:43
562	4281.0000	LSE	13:57:43
145	4279.5000	LSE	13:57:47
238	4279.5000	LSE	13:57:47
50	4280.0000	LSE	13:59:50
251	4282.0000	LSE	14:01:22
264	4282.0000	LSE	14:01:40
88	4282.0000	LSE	14:01:40
147	4282.0000	LSE	14:01:40
366	4281.0000	LSE	14:02:07
420	4281.0000	LSE	14:02:07
386	4281.0000	LSE	14:02:07
11	4281.0000	LSE	14:02:07
396	4280.0000	LSE	14:02:38
45	4280.0000	LSE	14:04:28
285	4280.0000	LSE	14:04:36
339	4281.0000	LSE	14:04:49
329	4280.5000	LSE	14:05:07
111	4282.5000	LSE	14:06:28
22	4282.5000	LSE	14:06:28
209	4282.5000	LSE	14:06:28
22	4282.5000	LSE	14:06:28
352	4282.0000	LSE	14:06:46
355	4279.5000	LSE	14:07:09
340	4279.5000	LSE	14:08:52
66	4279.0000	LSE	14:09:14
185	4279.0000	LSE	14:09:14
98	4279.0000	LSE	14:09:21
111	4279.0000	LSE	14:11:16
226	4279.0000	LSE	14:11:16
327	4279.0000	LSE	14:11:16
348	4279.0000	LSE	14:13:29
372	4278.5000	LSE	14:14:46
246	4279.0000	LSE	14:16:21
115	4279.0000	LSE	14:16:21
124	4279.0000	LSE	14:17:05
150	4278.5000	LSE	14:17:05
50	4278.5000	LSE	14:17:05
22	4278.5000	LSE	14:17:05
189	4279.0000	LSE	14:17:05
162	4279.0000	LSE	14:17:05
126	4278.0000	LSE	14:19:41
180	4278.0000	LSE	14:19:41
126	4278.0000	LSE	14:19:41
50	4278.0000	LSE	14:19:41
59	4278.0000	LSE	14:19:41
150	4278.0000	LSE	14:19:41
230	4277.5000	LSE	14:20:00
160	4277.5000	LSE	14:20:00
370	4277.0000	LSE	14:21:17
341	4274.0000	LSE	14:22:46
333	4275.5000	LSE	14:23:37
352	4278.0000	LSE	14:24:51
352	4277.5000	LSE	14:25:00
232	4276.5000	LSE	14:25:45
130	4276.5000	LSE	14:25:45
355	4276.0000	LSE	14:26:04
342	4278.5000	LSE	14:27:31
323	4278.0000	LSE	14:28:43
356	4277.5000	LSE	14:29:07
2	4277.5000	LSE	14:29:34
327	4277.5000	LSE	14:29:41
253	4277.5000	LSE	14:29:41
126	4277.5000	LSE	14:29:41
41	4277.5000	LSE	14:29:41
341	4276.5000	LSE	14:29:58
315	4276.5000	LSE	14:30:24
32	4276.5000	LSE	14:30:24
321	4276.0000	LSE	14:30:31
354	4275.5000	LSE	14:30:33
390	4275.5000	LSE	14:30:39
350	4276.0000	LSE	14:31:16
8	4276.0000	LSE	14:31:17
255	4276.0000	LSE	14:31:17
75	4276.0000	LSE	14:31:17
72	4276.0000	LSE	14:31:17
300	4275.5000	LSE	14:31:17
513	4279.0000	LSE	14:32:12
500	4282.0000	LSE	14:32:27
51	4280.0000	LSE	14:32:30
49	4280.0000	LSE	14:32:30
100	4280.0000	LSE	14:32:30
98	4280.0000	LSE	14:32:30
69	4280.0000	LSE	14:32:30
18	4280.0000	LSE	14:32:30
37	4280.0000	LSE	14:32:30
18	4280.0000	LSE	14:32:30
357	4280.0000	LSE	14:32:30
353	4280.0000	LSE	14:32:30
200	4280.0000	LSE	14:32:30
389	4280.5000	LSE	14:32:30
596	4280.5000	LSE	14:32:30
12	4281.0000	LSE	14:32:30
63	4281.0000	LSE	14:32:30
10	4281.0000	LSE	14:32:30
55	4281.0000	LSE	14:32:30
156	4281.5000	LSE	14:32:30
224	4281.5000	LSE	14:32:30
150	4281.5000	LSE	14:32:30
50	4281.5000	LSE	14:32:30
187	4281.5000	LSE	14:32:30
4	4281.5000	LSE	14:32:30
356	4281.5000	LSE	14:32:30
360	4281.5000	LSE	14:32:30
389	4281.5000	LSE	14:32:30
435	4281.5000	LSE	14:32:30
322	4280.0000	LSE	14:32:35
272	4280.0000	LSE	14:32:35
339	4279.0000	LSE	14:33:06
341	4279.0000	LSE	14:33:06
282	4283.0000	LSE	14:33:54
83	4283.0000	LSE	14:33:54
100	4283.0000	LSE	14:33:54
106	4283.0000	LSE	14:33:54
100	4283.0000	LSE	14:33:54
50	4283.0000	LSE	14:33:54
156	4286.5000	LSE	14:34:28
89	4286.5000	LSE	14:34:28
30	4286.5000	LSE	14:34:28
185	4286.5000	LSE	14:34:28
61	4286.5000	LSE	14:34:28
30	4286.5000	LSE	14:34:28
53	4286.0000	LSE	14:34:32
109	4286.0000	LSE	14:34:32
231	4286.0000	LSE	14:34:32
352	4286.5000	LSE	14:34:32
232	4286.5000	LSE	14:34:32
293	4286.5000	LSE	14:34:32
182	4286.5000	LSE	14:34:32
213	4286.5000	LSE	14:34:32
455	4287.0000	LSE	14:34:32
442	4287.0000	LSE	14:34:32
50	4287.0000	LSE	14:34:32
433	4287.0000	LSE	14:34:32
425	4287.0000	LSE	14:34:32
83	4286.5000	LSE	14:34:34
399	4286.5000	LSE	14:34:53
374	4286.5000	LSE	14:34:53
364	4287.0000	LSE	14:35:21
363	4287.0000	LSE	14:35:21
391	4287.0000	LSE	14:35:21
358	4287.0000	LSE	14:35:24
604	4287.5000	LSE	14:36:23
358	4287.5000	LSE	14:36:23
487	4287.5000	LSE	14:36:23
12	4288.0000	LSE	14:37:10
31	4289.0000	LSE	14:37:10
150	4289.0000	LSE	14:37:10
50	4289.0000	LSE	14:37:10
148	4289.0000	LSE	14:37:10
201	4289.0000	LSE	14:37:10
342	4289.0000	LSE	14:37:10
148	4289.0000	LSE	14:37:10
52	4289.0000	LSE	14:37:10
338	4289.0000	LSE	14:37:10
183	4289.0000	LSE	14:37:10
380	4289.0000	LSE	14:37:10
537	4289.5000	LSE	14:37:10
401	4289.5000	LSE	14:37:10
162	4289.5000	LSE	14:37:10
382	4289.5000	LSE	14:37:10
226	4289.5000	LSE	14:37:10
197	4288.0000	LSE	14:37:13
6	4288.0000	LSE	14:37:13
327	4288.0000	LSE	14:37:13
118	4288.0000	LSE	14:37:13
393	4287.5000	LSE	14:37:14
367	4287.5000	LSE	14:38:38
399	4287.5000	LSE	14:38:38
368	4289.0000	LSE	14:39:22
356	4289.0000	LSE	14:39:22
490	4289.0000	LSE	14:39:22
415	4289.0000	LSE	14:39:22
82	4291.0000	LSE	14:39:43
399	4290.5000	LSE	14:39:50
358	4290.5000	LSE	14:39:50
421	4290.0000	LSE	14:39:52
345	4290.0000	LSE	14:39:52
324	4290.0000	LSE	14:39:52
365	4290.0000	LSE	14:40:20
120	4290.0000	LSE	14:40:20
113	4290.0000	LSE	14:40:20
28	4290.0000	LSE	14:40:25
299	4290.0000	LSE	14:40:25
366	4290.0000	LSE	14:40:25
400	4290.0000	LSE	14:40:25
130	4290.0000	LSE	14:40:25
357	4290.0000	LSE	14:40:51
66	4290.0000	LSE	14:40:51
256	4290.0000	LSE	14:40:51
382	4289.5000	LSE	14:41:03
339	4289.5000	LSE	14:41:03
95	4288.5000	LSE	14:41:23
396	4288.5000	LSE	14:41:23
53	4288.5000	LSE	14:41:23
17	4288.5000	LSE	14:41:23
344	4289.0000	LSE	14:41:23
381	4289.5000	LSE	14:41:23
397	4289.5000	LSE	14:41:23
189	4288.5000	LSE	14:41:24
325	4287.5000	LSE	14:43:09
344	4287.5000	LSE	14:43:09
399	4286.5000	LSE	14:43:31
14	4286.5000	LSE	14:43:31
340	4286.5000	LSE	14:43:31
350	4285.5000	LSE	14:43:45
395	4285.5000	LSE	14:43:45
352	4286.0000	LSE	14:43:45
328	4286.0000	LSE	14:43:45
70	4286.5000	LSE	14:44:47
147	4286.5000	LSE	14:44:47
175	4286.5000	LSE	14:44:47
278	4286.5000	LSE	14:44:47
64	4286.5000	LSE	14:44:47
351	4287.5000	LSE	14:44:47
353	4287.5000	LSE	14:44:47
338	4286.0000	LSE	14:45:01
369	4286.0000	LSE	14:45:01
14	4285.0000	LSE	14:45:03
335	4285.0000	LSE	14:45:37
287	4285.0000	LSE	14:45:37
100	4285.0000	LSE	14:45:37
326	4287.5000	LSE	14:46:48
361	4287.5000	LSE	14:46:48
328	4287.0000	LSE	14:47:22
276	4287.0000	LSE	14:47:22
91	4287.0000	LSE	14:47:22
50	4287.0000	LSE	14:47:22
150	4287.0000	LSE	14:47:22
142	4287.0000	LSE	14:47:22
183	4287.0000	LSE	14:47:22
135	4287.0000	LSE	14:47:22
332	4287.0000	LSE	14:47:22
396	4287.0000	LSE	14:47:22
338	4289.0000	LSE	14:49:11
348	4289.0000	LSE	14:49:11
361	4292.0000	LSE	14:49:56
359	4292.0000	LSE	14:49:56
345	4291.5000	LSE	14:50:00
97	4291.5000	LSE	14:50:00
427	4291.5000	LSE	14:50:00
417	4290.5000	LSE	14:50:25
293	4290.5000	LSE	14:50:25
79	4290.5000	LSE	14:50:25
515	4289.5000	LSE	14:50:31
359	4289.5000	LSE	14:50:31
360	4289.5000	LSE	14:50:32
322	4289.5000	LSE	14:50:32
404	4290.0000	LSE	14:51:29
388	4290.0000	LSE	14:51:29
337	4288.5000	LSE	14:51:59
358	4289.0000	LSE	14:51:59
343	4289.0000	LSE	14:51:59
165	4289.5000	LSE	14:51:59
127	4289.5000	LSE	14:51:59
210	4289.5000	LSE	14:51:59
119	4289.5000	LSE	14:51:59
129	4289.5000	LSE	14:51:59
29	4289.5000	LSE	14:51:59
144	4290.0000	LSE	14:53:15
78	4290.0000	LSE	14:53:15
122	4290.0000	LSE	14:53:15
28	4290.0000	LSE	14:53:15
23	4290.0000	LSE	14:53:15
29	4290.0000	LSE	14:53:15
50	4290.0000	LSE	14:53:15
200	4290.0000	LSE	14:53:15
58	4290.0000	LSE	14:53:15
23	4290.0000	LSE	14:53:15
369	4290.0000	LSE	14:53:15
367	4289.5000	LSE	14:53:21
400	4289.5000	LSE	14:53:21
227	4288.5000	LSE	14:53:49
165	4288.5000	LSE	14:53:49
390	4288.5000	LSE	14:53:49
399	4287.5000	LSE	14:53:51
50	4289.5000	LSE	14:55:02
299	4289.5000	LSE	14:55:02
331	4289.5000	LSE	14:55:02
344	4289.5000	LSE	14:55:02
135	4290.5000	LSE	14:56:25
135	4290.5000	LSE	14:56:25
68	4290.5000	LSE	14:56:25
104	4290.0000	LSE	14:56:48
150	4290.0000	LSE	14:56:48
47	4290.0000	LSE	14:56:48
33	4290.0000	LSE	14:56:48
17	4290.0000	LSE	14:56:48
136	4290.0000	LSE	14:56:48
220	4290.0000	LSE	14:56:48
346	4290.0000	LSE	14:56:48
703	4290.0000	LSE	14:56:48
336	4290.0000	LSE	14:57:02
345	4290.0000	LSE	14:57:02
211	4289.5000	LSE	14:57:21
137	4289.5000	LSE	14:57:21
44	4289.5000	LSE	14:57:22
331	4289.5000	LSE	14:57:29
327	4289.5000	LSE	14:57:29
393	4288.5000	LSE	14:58:07
335	4288.5000	LSE	14:58:07
353	4287.5000	LSE	14:58:16
6	4287.5000	LSE	14:58:16
334	4286.5000	LSE	14:58:23
129	4286.5000	LSE	14:58:23
192	4286.5000	LSE	14:58:23
392	4285.5000	LSE	14:59:49
344	4285.5000	LSE	14:59:49
77	4290.0000	LSE	15:01:50
18	4290.0000	LSE	15:01:50
50	4290.0000	LSE	15:01:50
175	4290.0000	LSE	15:01:50
148	4290.0000	LSE	15:01:50
150	4290.0000	LSE	15:01:50
149	4290.0000	LSE	15:01:50
554	4289.5000	LSE	15:01:50
565	4289.5000	LSE	15:01:50
330	4289.5000	LSE	15:01:50
108	4289.5000	LSE	15:01:50
289	4289.5000	LSE	15:01:50
24	4289.5000	LSE	15:02:04
394	4289.5000	LSE	15:02:04
364	4289.5000	LSE	15:02:04
73	4289.5000	LSE	15:02:04
491	4289.5000	LSE	15:03:25
424	4289.5000	LSE	15:03:25
397	4290.5000	LSE	15:03:25
330	4290.5000	LSE	15:03:25
445	4290.5000	LSE	15:03:25
383	4290.5000	LSE	15:03:25
340	4289.0000	LSE	15:03:30
337	4289.0000	LSE	15:03:30
365	4288.0000	LSE	15:03:32
338	4288.0000	LSE	15:03:32
210	4288.0000	LSE	15:04:15
124	4288.0000	LSE	15:04:15
40	4288.0000	LSE	15:04:15
135	4288.0000	LSE	15:04:15
204	4288.0000	LSE	15:04:15
352	4290.0000	LSE	15:05:44
462	4290.0000	LSE	15:05:44
38	4290.0000	LSE	15:05:44
394	4290.5000	LSE	15:06:14
396	4290.5000	LSE	15:06:14
302	4290.5000	LSE	15:07:53
74	4290.5000	LSE	15:07:53
350	4290.5000	LSE	15:07:53
335	4290.5000	LSE	15:07:53
78	4290.5000	LSE	15:07:53
260	4290.5000	LSE	15:07:53
118	4290.5000	LSE	15:07:57
76	4290.5000	LSE	15:07:57
5	4290.5000	LSE	15:07:57
170	4291.0000	LSE	15:08:49
189	4291.0000	LSE	15:08:49
190	4291.0000	LSE	15:08:49
42	4291.0000	LSE	15:08:49
399	4291.0000	LSE	15:08:49
341	4291.0000	LSE	15:08:49
358	4291.0000	LSE	15:08:49
237	4290.5000	LSE	15:09:02
36	4290.5000	LSE	15:09:02
19	4290.5000	LSE	15:09:02
81	4290.5000	LSE	15:09:02
103	4290.5000	LSE	15:09:02
20	4290.5000	LSE	15:09:02
192	4290.5000	LSE	15:09:02
84	4290.5000	LSE	15:09:02
19	4290.5000	LSE	15:09:11
64	4290.5000	LSE	15:10:16
401	4290.5000	LSE	15:10:16
323	4290.5000	LSE	15:10:16
360	4290.0000	LSE	15:10:18
361	4290.0000	LSE	15:10:18
182	4290.0000	LSE	15:11:14
53	4290.0000	LSE	15:11:24
133	4290.0000	LSE	15:11:24
53	4290.0000	LSE	15:11:24
205	4290.0000	LSE	15:11:24
106	4290.0000	LSE	15:11:24
150	4290.0000	LSE	15:11:24
50	4290.0000	LSE	15:11:24
392	4290.0000	LSE	15:11:24
78	4290.0000	LSE	15:11:24
189	4290.0000	LSE	15:11:24
99	4290.0000	LSE	15:11:24
183	4290.0000	LSE	15:11:24
225	4290.0000	LSE	15:12:39
124	4290.0000	LSE	15:12:39
19	4290.5000	LSE	15:12:39
210	4290.5000	LSE	15:12:39
65	4291.0000	LSE	15:12:39
291	4291.0000	LSE	15:12:39
50	4291.0000	LSE	15:12:39
339	4291.0000	LSE	15:12:39
23	4289.0000	LSE	15:13:27
300	4289.0000	LSE	15:13:27
47	4289.0000	LSE	15:13:27
136	4288.0000	LSE	15:14:30
202	4288.0000	LSE	15:14:34
360	4287.0000	LSE	15:14:42
3	4287.0000	LSE	15:14:42
328	4287.5000	LSE	15:15:55
239	4286.5000	LSE	15:16:11
373	4287.0000	LSE	15:16:11
180	4290.0000	LSE	15:17:54

 

END

 

 

POSGZGGNVLDGMZM