Transaction in Own Shares

RNS Number : 7360S

Unilever PLC

17 November 2021

 

17 November 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:						17 November 2021
Number of ordinary shares purchased:						240,494
Highest price paid per share:						GBp 3,865.0000
Lowest price paid per share:						GBp 3,825.0000
Volume weighted average price paid per share:						GBp 3,845.1833
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 58,496,451 of its ordinary shares in treasury and has 2,570,747,321 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue					Volume weighted average price (GBp)	Aggregated volume (shares)
LSE					3,845.4209	179,482
BATS					3,844.5798	39,913
Chi-X					3,844.3839	13,267
Turquoise					3,844.1666	7,832
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
456	3,846.50	BATE	08:21:50
289	3,844.50	BATE	08:25:57
88	3,844.50	BATE	08:25:57
386	3,843.00	BATE	08:31:56
453	3,841.00	BATE	08:36:15
437	3,839.50	BATE	08:37:10
56	3,837.50	BATE	08:42:49
232	3,837.50	BATE	08:42:49
186	3,837.50	BATE	08:42:49
331	3,838.00	BATE	08:43:52
71	3,838.00	BATE	08:43:52
452	3,838.50	BATE	08:45:03
444	3,837.50	BATE	08:46:31
25	3,837.50	BATE	08:46:31
236	3,837.50	BATE	08:48:39
199	3,837.50	BATE	08:48:39
428	3,836.00	BATE	08:49:09
449	3,832.50	BATE	08:51:45
143	3,833.00	BATE	08:53:51
122	3,833.00	BATE	08:53:51
285	3,833.00	BATE	08:53:51
173	3,833.50	BATE	08:53:51
427	3,833.50	BATE	08:53:51
400	3,834.00	BATE	08:54:47
458	3,834.50	BATE	08:54:47
413	3,833.50	BATE	08:55:56
26	3,827.50	BATE	09:00:54
169	3,827.50	BATE	09:00:54
271	3,827.50	BATE	09:00:56
415	3,828.00	BATE	09:02:00
573	3,828.00	BATE	09:04:40
193	3,830.00	BATE	09:05:35
293	3,830.00	BATE	09:05:35
61	3,830.00	BATE	09:05:35
122	3,830.00	BATE	09:05:35
434	3,829.50	BATE	09:05:53
416	3,829.00	BATE	09:05:55
450	3,832.50	BATE	09:11:28
388	3,834.50	BATE	09:11:57
305	3,834.50	BATE	09:13:29
254	3,834.50	BATE	09:13:29
69	3,834.50	BATE	09:13:29
96	3,834.50	BATE	09:13:29
74	3,834.50	BATE	09:13:29
438	3,834.50	BATE	09:14:24
53	3,833.50	BATE	09:15:26
77	3,833.50	BATE	09:15:26
219	3,835.50	BATE	09:16:54
169	3,835.50	BATE	09:16:54
48	3,841.00	BATE	09:19:38
408	3,841.00	BATE	09:19:38
392	3,840.00	BATE	09:20:03
292	3,837.50	BATE	09:21:13
100	3,837.50	BATE	09:21:13
451	3,835.50	BATE	09:23:30
468	3,834.50	BATE	09:25:55
164	3,836.00	BATE	09:28:12
224	3,836.00	BATE	09:28:12
158	3,838.00	BATE	09:30:50
254	3,838.00	BATE	09:30:50
34	3,838.00	BATE	09:30:50
405	3,837.50	BATE	09:31:14
374	3,837.50	BATE	09:32:31
25	3,837.50	BATE	09:32:31
118	3,838.00	BATE	09:33:05
153	3,838.00	BATE	09:33:05
190	3,838.00	BATE	09:33:05
105	3,842.50	BATE	09:37:04
318	3,844.50	BATE	09:38:27
123	3,844.50	BATE	09:38:27
219	3,847.00	BATE	09:40:06
191	3,847.00	BATE	09:40:06
60	3,846.50	BATE	09:40:28
1	3,846.50	BATE	09:40:30
145	3,846.50	BATE	09:40:30
205	3,846.50	BATE	09:40:30
57	3,846.50	BATE	09:40:41
116	3,847.00	BATE	09:41:28
250	3,847.00	BATE	09:41:28
66	3,847.00	BATE	09:41:28
30	3,845.50	BATE	09:43:21
277	3,846.50	BATE	09:44:30
128	3,846.50	BATE	09:44:30
295	3,846.00	BATE	09:45:01
22	3,846.00	BATE	09:45:01
45	3,846.00	BATE	09:45:01
15	3,846.00	BATE	09:45:01
69	3,847.00	BATE	09:47:53
413	3,847.50	BATE	09:47:53
7	3,847.50	BATE	09:47:53
61	3,845.50	BATE	09:49:02
178	3,845.50	BATE	09:49:04
199	3,845.50	BATE	09:49:04
99	3,845.00	BATE	09:49:19
63	3,845.00	BATE	09:49:19
432	3,846.00	BATE	09:50:36
103	3,845.50	BATE	09:51:32
103	3,845.50	BATE	09:51:32
172	3,845.50	BATE	09:51:32
182	3,846.00	BATE	09:52:19
101	3,846.00	BATE	09:52:19
49	3,846.00	BATE	09:52:19
100	3,846.00	BATE	09:52:19
217	3,846.00	BATE	09:53:36
149	3,846.00	BATE	09:53:36
66	3,846.00	BATE	09:53:36
194	3,844.50	BATE	09:56:04
214	3,844.50	BATE	09:56:04
195	3,844.50	BATE	09:57:04
61	3,844.50	BATE	09:57:04
65	3,844.50	BATE	09:57:14
66	3,844.50	BATE	09:57:14
367	3,845.00	BATE	09:58:24
84	3,845.00	BATE	09:59:02
223	3,845.00	BATE	10:01:02
345	3,845.00	BATE	10:01:02
152	3,845.00	BATE	10:01:02
166	3,845.00	BATE	10:01:51
213	3,845.00	BATE	10:02:19
225	3,845.00	BATE	10:02:19
343	3,844.50	BATE	10:04:05
100	3,844.50	BATE	10:04:07
430	3,847.50	BATE	10:05:35
38	3,847.50	BATE	10:05:36
258	3,847.50	BATE	10:06:25
185	3,847.50	BATE	10:06:25
60	3,846.00	BATE	10:08:37
76	3,848.00	BATE	10:09:29
424	3,849.50	BATE	10:11:23
387	3,849.50	BATE	10:12:38
199	3,854.50	BATE	10:15:04
339	3,855.50	BATE	10:15:28
99	3,855.50	BATE	10:15:28
66	3,855.00	BATE	10:15:47
38	3,855.00	BATE	10:15:47
66	3,855.00	BATE	10:16:06
211	3,855.00	BATE	10:16:16
278	3,855.50	BATE	10:17:24
136	3,855.50	BATE	10:17:24
51	3,851.50	BATE	10:19:59
413	3,851.50	BATE	10:20:24
89	3,849.00	BATE	10:22:27
368	3,849.00	BATE	10:22:28
426	3,849.00	BATE	10:24:53
438	3,852.00	BATE	10:28:03
137	3,852.00	BATE	10:28:03
253	3,852.00	BATE	10:28:03
32	3,852.00	BATE	10:30:39
347	3,852.00	BATE	10:30:46
410	3,850.50	BATE	10:32:08
60	3,850.50	BATE	10:36:17
65	3,850.50	BATE	10:36:17
86	3,851.00	BATE	10:37:02
311	3,851.00	BATE	10:37:02
105	3,851.50	BATE	10:38:15
241	3,853.00	BATE	10:38:58
95	3,853.00	BATE	10:38:58
91	3,853.00	BATE	10:38:58
454	3,855.00	BATE	10:41:30
383	3,856.00	BATE	10:43:16
318	3,856.00	BATE	10:45:19
14	3,856.00	BATE	10:45:19
82	3,856.00	BATE	10:45:19
464	3,855.00	BATE	10:48:11
118	3,858.50	BATE	10:51:01
130	3,859.00	BATE	10:51:01
365	3,859.00	BATE	10:51:01
67	3,859.00	BATE	10:51:01
176	3,860.00	BATE	10:52:36
216	3,860.00	BATE	10:52:36
162	3,860.50	BATE	10:53:51
14	3,860.50	BATE	10:53:51
213	3,860.50	BATE	10:53:51
24	3,861.00	BATE	10:55:39
169	3,861.00	BATE	10:55:39
169	3,861.00	BATE	10:55:39
47	3,861.00	BATE	10:55:39
458	3,857.50	BATE	10:57:34
460	3,858.50	BATE	11:00:26
108	3,862.00	BATE	11:03:17
100	3,862.00	BATE	11:03:17
118	3,862.00	BATE	11:03:17
12	3,862.00	BATE	11:03:20
97	3,862.00	BATE	11:03:20
99	3,862.50	BATE	11:07:07
65	3,862.50	BATE	11:07:08
118	3,862.50	BATE	11:07:12
118	3,862.50	BATE	11:07:12
63	3,863.50	BATE	11:07:51
150	3,864.00	BATE	11:08:17
254	3,864.00	BATE	11:08:17
49	3,864.00	BATE	11:08:17
239	3,865.00	BATE	11:09:26
100	3,865.00	BATE	11:09:32
127	3,865.00	BATE	11:09:32
32	3,863.50	BATE	11:11:16
100	3,863.50	BATE	11:11:16
150	3,863.50	BATE	11:11:16
97	3,863.50	BATE	11:11:16
113	3,844.00	CHIX	08:22:25
200	3,844.00	CHIX	08:22:25
110	3,844.00	CHIX	08:22:25
453	3,844.00	CHIX	08:26:34
436	3,842.50	CHIX	08:30:40
61	3,840.50	CHIX	08:34:31
399	3,840.50	CHIX	08:34:31
257	3,838.50	CHIX	08:39:12
134	3,838.50	CHIX	08:39:13
393	3,838.00	CHIX	08:43:52
286	3,837.50	CHIX	08:48:37
130	3,837.50	CHIX	08:48:39
142	3,833.50	CHIX	08:53:51
251	3,833.50	CHIX	08:53:51
440	3,831.00	CHIX	08:57:21
406	3,828.00	CHIX	09:02:00
384	3,827.00	CHIX	09:07:04
341	3,832.50	CHIX	09:11:28
118	3,832.50	CHIX	09:11:28
428	3,841.00	CHIX	09:19:38
426	3,835.50	CHIX	09:23:30
125	3,835.50	CHIX	09:28:12
287	3,835.50	CHIX	09:28:12
425	3,838.00	CHIX	09:33:05
299	3,844.50	CHIX	09:38:27
110	3,844.50	CHIX	09:38:27
66	3,847.00	CHIX	09:44:20
61	3,847.00	CHIX	09:44:20
14	3,847.00	CHIX	09:44:23
19	3,847.00	CHIX	09:44:23
33	3,847.00	CHIX	09:44:23
32	3,847.00	CHIX	09:44:30
225	3,847.00	CHIX	09:44:30
452	3,846.00	CHIX	09:50:36
171	3,846.00	CHIX	09:58:13
83	3,846.00	CHIX	09:58:13
155	3,846.00	CHIX	09:58:13
126	3,844.50	CHIX	10:04:07
254	3,844.50	CHIX	10:04:07
82	3,844.50	CHIX	10:04:08
423	3,849.50	CHIX	10:11:23
100	3,855.00	CHIX	10:16:16
100	3,855.00	CHIX	10:16:16
49	3,851.50	CHIX	10:20:24
319	3,851.50	CHIX	10:20:24
53	3,851.50	CHIX	10:20:24
9	3,850.00	CHIX	10:26:05
375	3,850.00	CHIX	10:26:05
452	3,852.00	CHIX	10:30:46
156	3,852.50	CHIX	10:38:58
177	3,852.50	CHIX	10:38:58
53	3,852.50	CHIX	10:38:59
78	3,855.00	CHIX	10:43:32
318	3,855.00	CHIX	10:43:32
23	3,859.00	CHIX	10:51:01
206	3,859.00	CHIX	10:51:01
226	3,859.00	CHIX	10:51:01
406	3,859.50	CHIX	10:56:18
152	3,861.50	CHIX	11:03:32
233	3,861.50	CHIX	11:03:32
198	3,865.00	CHIX	11:09:26
183	3,865.00	CHIX	11:09:32
51	3,865.00	CHIX	11:09:32
494	3,845.00	LSE	08:21:50
475	3,846.50	LSE	08:21:50
514	3,845.50	LSE	08:24:07
490	3,844.00	LSE	08:26:34
26	3,844.00	LSE	08:26:34
416	3,843.00	LSE	08:28:12
97	3,843.00	LSE	08:28:12
94	3,841.50	LSE	08:33:58
76	3,841.50	LSE	08:33:58
306	3,841.50	LSE	08:33:58
482	3,840.50	LSE	08:36:15
14	3,840.50	LSE	08:36:15
15	3,840.50	LSE	08:36:15
266	3,840.50	LSE	08:37:05
220	3,840.50	LSE	08:37:05
21	3,840.50	LSE	08:37:05
50	3,840.50	LSE	08:37:05
548	3,840.50	LSE	08:37:05
472	3,836.00	LSE	08:40:05
124	3,835.00	LSE	08:40:42
373	3,835.00	LSE	08:40:42
470	3,837.50	LSE	08:42:49
510	3,838.00	LSE	08:43:52
546	3,838.00	LSE	08:45:05
535	3,837.50	LSE	08:45:13
238	3,837.50	LSE	08:48:37
110	3,837.50	LSE	08:48:37
110	3,837.50	LSE	08:48:37
387	3,836.50	LSE	08:48:54
122	3,836.50	LSE	08:48:54
29	3,835.50	LSE	08:49:10
424	3,835.50	LSE	08:49:10
475	3,834.50	LSE	08:49:40
455	3,832.50	LSE	08:51:45
455	3,833.00	LSE	08:53:51
51	3,833.00	LSE	08:53:51
5	3,833.00	LSE	08:53:51
118	3,833.50	LSE	08:53:51
331	3,833.50	LSE	08:53:51
127	3,833.50	LSE	08:53:51
472	3,835.00	LSE	08:54:45
461	3,834.00	LSE	08:54:47
75	3,834.00	LSE	08:54:47
502	3,834.50	LSE	08:54:47
36	3,834.50	LSE	08:54:47
58	3,834.50	LSE	08:55:18
286	3,834.50	LSE	08:55:18
131	3,834.50	LSE	08:55:18
58	3,834.50	LSE	08:55:18
506	3,833.50	LSE	08:55:56
216	3,831.50	LSE	08:56:56
300	3,831.50	LSE	08:56:56
57	3,829.00	LSE	08:58:15
453	3,829.00	LSE	08:58:44
368	3,829.00	LSE	08:58:44
37	3,829.00	LSE	08:58:44
525	3,827.00	LSE	09:00:06
543	3,827.00	LSE	09:00:06
506	3,828.00	LSE	09:02:00
464	3,828.00	LSE	09:02:00
465	3,828.50	LSE	09:02:00
74	3,828.50	LSE	09:02:00
498	3,828.50	LSE	09:02:00
551	3,827.00	LSE	09:02:04
462	3,825.00	LSE	09:02:21
509	3,828.00	LSE	09:04:40
565	3,828.00	LSE	09:04:40
259	3,830.00	LSE	09:05:16
199	3,830.00	LSE	09:05:16
431	3,830.00	LSE	09:05:35
219	3,830.00	LSE	09:05:35
675	3,830.00	LSE	09:05:35
525	3,829.00	LSE	09:05:55
247	3,829.00	LSE	09:05:55
352	3,829.00	LSE	09:05:55
557	3,828.00	LSE	09:06:02
535	3,828.00	LSE	09:06:02
320	3,827.50	LSE	09:06:31
142	3,827.50	LSE	09:06:31
487	3,827.50	LSE	09:06:31
511	3,827.00	LSE	09:07:04
151	3,827.00	LSE	09:07:04
376	3,827.00	LSE	09:07:04
528	3,826.50	LSE	09:08:27
549	3,826.50	LSE	09:08:27
143	3,833.00	LSE	09:11:28
329	3,833.00	LSE	09:11:28
504	3,832.50	LSE	09:11:28
261	3,832.50	LSE	09:11:28
221	3,832.50	LSE	09:11:28
885	3,832.50	LSE	09:11:28
465	3,835.00	LSE	09:11:55
182	3,835.00	LSE	09:11:55
482	3,835.00	LSE	09:11:55
583	3,835.00	LSE	09:11:55
445	3,835.00	LSE	09:11:55
52	3,835.00	LSE	09:11:55
513	3,834.50	LSE	09:11:57
552	3,834.50	LSE	09:11:57
522	3,834.50	LSE	09:13:29
542	3,834.50	LSE	09:13:29
555	3,834.50	LSE	09:14:24
552	3,834.50	LSE	09:14:24
497	3,834.00	LSE	09:15:04
467	3,834.00	LSE	09:15:04
16	3,834.50	LSE	09:15:04
150	3,834.50	LSE	09:15:04
329	3,834.50	LSE	09:15:04
482	3,834.50	LSE	09:15:04
499	3,834.50	LSE	09:15:04
491	3,833.50	LSE	09:15:06
488	3,835.00	LSE	09:16:54
537	3,835.50	LSE	09:16:54
74	3,839.00	LSE	09:20:03
279	3,840.00	LSE	09:20:03
150	3,840.00	LSE	09:20:03
56	3,840.00	LSE	09:20:03
546	3,840.00	LSE	09:20:03
525	3,840.00	LSE	09:20:03
129	3,838.00	LSE	09:20:13
176	3,838.00	LSE	09:20:13
237	3,838.00	LSE	09:20:13
263	3,837.50	LSE	09:20:17
150	3,837.50	LSE	09:20:17
67	3,837.50	LSE	09:20:17
41	3,836.00	LSE	09:23:30
415	3,836.00	LSE	09:23:30
504	3,836.00	LSE	09:23:30
436	3,833.50	LSE	09:23:54
77	3,833.50	LSE	09:23:54
527	3,834.50	LSE	09:23:54
459	3,834.50	LSE	09:25:55
6	3,834.50	LSE	09:25:55
506	3,834.50	LSE	09:25:55
346	3,834.50	LSE	09:26:37
452	3,834.50	LSE	09:26:37
98	3,834.50	LSE	09:26:37
54	3,834.50	LSE	09:26:37
32	3,834.50	LSE	09:26:37
501	3,836.00	LSE	09:28:12
216	3,836.00	LSE	09:28:12
150	3,836.00	LSE	09:28:12
170	3,835.50	LSE	09:28:12
63	3,838.00	LSE	09:30:50
51	3,838.00	LSE	09:30:50
358	3,838.00	LSE	09:30:50
22	3,838.00	LSE	09:30:50
557	3,838.00	LSE	09:30:50
494	3,837.50	LSE	09:31:14
531	3,837.50	LSE	09:32:31
548	3,837.50	LSE	09:32:31
466	3,838.00	LSE	09:33:05
539	3,838.00	LSE	09:33:05
478	3,838.00	LSE	09:33:05
1	3,839.00	LSE	09:35:29
536	3,843.50	LSE	09:36:58
469	3,844.50	LSE	09:38:27
466	3,847.00	LSE	09:40:06
214	3,847.50	LSE	09:41:28
268	3,847.50	LSE	09:41:28
498	3,847.00	LSE	09:44:30
57	3,847.00	LSE	09:44:30
501	3,847.50	LSE	09:47:53
363	3,847.00	LSE	09:48:40
130	3,847.00	LSE	09:48:40
520	3,845.00	LSE	09:49:19
556	3,846.00	LSE	09:50:36
464	3,846.00	LSE	09:52:19
76	3,846.00	LSE	09:52:19
107	3,846.00	LSE	09:53:18
390	3,846.00	LSE	09:53:36
511	3,845.50	LSE	09:54:51
448	3,846.00	LSE	09:58:13
335	3,845.50	LSE	09:58:14
169	3,845.50	LSE	09:58:14
341	3,845.00	LSE	09:59:56
28	3,845.00	LSE	10:00:08
100	3,845.00	LSE	10:00:08
509	3,845.00	LSE	10:02:19
467	3,844.50	LSE	10:04:19
458	3,847.50	LSE	10:06:25
313	3,846.50	LSE	10:07:29
240	3,846.50	LSE	10:07:29
156	3,850.00	LSE	10:11:08
306	3,850.00	LSE	10:11:08
251	3,850.00	LSE	10:11:08
306	3,850.00	LSE	10:11:08
534	3,849.50	LSE	10:11:23
277	3,850.00	LSE	10:11:39
200	3,850.00	LSE	10:11:39
454	3,849.50	LSE	10:12:38
86	3,855.50	LSE	10:15:28
566	3,855.50	LSE	10:15:28
641	3,855.00	LSE	10:16:16
536	3,856.50	LSE	10:17:07
363	3,855.50	LSE	10:17:24
101	3,855.50	LSE	10:17:24
80	3,855.50	LSE	10:17:24
53	3,851.50	LSE	10:20:24
478	3,851.50	LSE	10:20:24
479	3,850.00	LSE	10:21:58
420	3,849.00	LSE	10:23:41
130	3,849.00	LSE	10:23:41
469	3,850.00	LSE	10:26:05
540	3,852.00	LSE	10:28:03
465	3,853.00	LSE	10:29:41
530	3,852.00	LSE	10:30:46
26	3,850.50	LSE	10:32:08
474	3,850.50	LSE	10:32:08
263	3,849.00	LSE	10:33:08
187	3,849.00	LSE	10:33:08
471	3,850.50	LSE	10:36:17
464	3,851.00	LSE	10:37:02
101	3,853.00	LSE	10:38:58
212	3,853.00	LSE	10:38:58
219	3,853.00	LSE	10:38:58
12	3,855.00	LSE	10:41:30
471	3,855.00	LSE	10:41:30
472	3,856.00	LSE	10:43:16
403	3,855.00	LSE	10:43:23
141	3,855.00	LSE	10:43:32
197	3,855.50	LSE	10:45:19
272	3,855.50	LSE	10:45:20
490	3,855.00	LSE	10:48:11
459	3,859.00	LSE	10:51:01
472	3,859.00	LSE	10:51:01
507	3,860.00	LSE	10:51:49
498	3,860.50	LSE	10:53:51
281	3,860.00	LSE	10:53:53
160	3,861.00	LSE	10:55:39
367	3,861.00	LSE	10:55:39
463	3,859.50	LSE	10:56:49
50	3,859.50	LSE	10:58:57
50	3,859.50	LSE	10:58:57
12	3,859.50	LSE	10:58:57
86	3,859.50	LSE	10:58:57
150	3,859.50	LSE	10:58:57
25	3,859.50	LSE	10:58:57
150	3,859.50	LSE	10:58:57
525	3,859.50	LSE	10:58:57
493	3,858.50	LSE	11:00:26
548	3,858.50	LSE	11:02:02
354	3,862.50	LSE	11:07:12
45	3,862.50	LSE	11:07:12
89	3,862.50	LSE	11:07:12
280	3,864.00	LSE	11:08:17
189	3,864.00	LSE	11:08:17
40	3,864.00	LSE	11:08:17
529	3,865.00	LSE	11:09:32
553	3,863.50	LSE	11:11:16
450	3,848.00	LSE	12:49:10
101	3,848.00	LSE	12:49:10
487	3,847.00	LSE	12:50:03
537	3,849.00	LSE	12:52:22
534	3,847.50	LSE	12:53:54
114	3,846.50	LSE	12:56:45
424	3,846.50	LSE	12:56:45
506	3,847.00	LSE	12:57:17
77	3,846.50	LSE	12:57:48
21	3,846.50	LSE	12:57:48
223	3,846.50	LSE	12:57:48
153	3,846.50	LSE	12:57:48
267	3,846.00	LSE	13:00:02
1	3,846.00	LSE	13:00:02
250	3,846.00	LSE	13:00:02
250	3,846.00	LSE	13:00:02
105	3,846.00	LSE	13:00:03
59	3,846.00	LSE	13:00:03
105	3,846.00	LSE	13:00:03
253	3,846.00	LSE	13:02:18
256	3,846.00	LSE	13:02:18
478	3,846.50	LSE	13:04:33
472	3,848.00	LSE	13:07:19
275	3,847.00	LSE	13:08:42
42	3,847.00	LSE	13:08:42
91	3,847.00	LSE	13:08:50
98	3,847.00	LSE	13:08:50
113	3,846.00	LSE	13:14:15
353	3,846.00	LSE	13:14:15
2	3,845.50	LSE	13:14:38
111	3,845.50	LSE	13:14:47
252	3,845.50	LSE	13:14:47
33	3,845.50	LSE	13:14:47
85	3,845.50	LSE	13:14:47
140	3,844.50	LSE	13:17:21
245	3,844.50	LSE	13:17:21
105	3,844.50	LSE	13:17:21
499	3,844.50	LSE	13:21:09
448	3,844.00	LSE	13:22:30
377	3,844.00	LSE	13:24:01
150	3,844.00	LSE	13:24:01
460	3,844.00	LSE	13:24:01
92	3,844.00	LSE	13:24:01
532	3,843.50	LSE	13:24:09
100	3,845.50	LSE	13:27:04
752	3,846.00	LSE	13:27:04
65	3,845.50	LSE	13:27:05
125	3,845.50	LSE	13:27:06
400	3,845.50	LSE	13:27:06
523	3,845.00	LSE	13:27:36
49	3,845.00	LSE	13:29:48
251	3,845.00	LSE	13:29:48
162	3,845.00	LSE	13:29:48
206	3,846.00	LSE	13:31:00
250	3,846.00	LSE	13:31:00
431	3,846.00	LSE	13:31:00
95	3,846.00	LSE	13:31:00
25	3,845.00	LSE	13:32:01
48	3,845.00	LSE	13:32:05
428	3,845.00	LSE	13:32:05
2	3,843.50	LSE	13:32:19
475	3,843.50	LSE	13:32:52
20	3,844.00	LSE	13:34:37
584	3,844.50	LSE	13:34:58
449	3,844.00	LSE	13:35:24
129	3,843.00	LSE	13:36:05
335	3,843.00	LSE	13:36:05
226	3,841.00	LSE	13:37:26
226	3,841.00	LSE	13:37:26
21	3,839.00	LSE	13:39:24
325	3,839.00	LSE	13:39:24
125	3,839.00	LSE	13:39:24
534	3,840.50	LSE	13:42:07
105	3,842.00	LSE	13:44:05
494	3,842.00	LSE	13:44:12
56	3,843.00	LSE	13:45:06
129	3,843.00	LSE	13:45:06
50	3,843.00	LSE	13:45:06
100	3,843.00	LSE	13:45:06
100	3,843.00	LSE	13:45:06
108	3,843.00	LSE	13:45:06
58	3,843.00	LSE	13:45:06
496	3,843.00	LSE	13:45:06
250	3,843.50	LSE	13:45:46
298	3,843.50	LSE	13:45:48
40	3,843.50	LSE	13:45:48
223	3,843.50	LSE	13:45:48
148	3,843.50	LSE	13:45:50
250	3,842.50	LSE	13:46:20
257	3,842.50	LSE	13:46:20
8	3,842.50	LSE	13:46:27
65	3,843.50	LSE	13:47:31
69	3,843.50	LSE	13:47:32
21	3,845.50	LSE	13:48:09
100	3,845.50	LSE	13:48:10
60	3,845.50	LSE	13:48:10
490	3,845.50	LSE	13:48:16
331	3,845.50	LSE	13:48:16
33	3,844.50	LSE	13:48:17
33	3,846.00	LSE	13:49:52
50	3,846.00	LSE	13:49:52
206	3,846.00	LSE	13:49:52
90	3,846.00	LSE	13:49:52
354	3,846.00	LSE	13:50:09
166	3,846.00	LSE	13:50:09
151	3,846.00	LSE	13:50:09
476	3,844.50	LSE	13:50:48
488	3,843.50	LSE	13:50:51
101	3,844.00	LSE	13:51:10
113	3,844.00	LSE	13:51:10
9	3,844.00	LSE	13:51:10
9	3,844.00	LSE	13:51:10
6	3,844.00	LSE	13:51:10
204	3,844.00	LSE	13:51:10
28	3,844.00	LSE	13:51:12
66	3,844.00	LSE	13:51:12
88	3,843.50	LSE	13:51:13
220	3,843.50	LSE	13:51:13
497	3,844.00	LSE	13:51:13
17	3,844.00	LSE	13:51:13
5	3,844.00	LSE	13:51:13
11	3,844.00	LSE	13:51:13
150	3,843.50	LSE	13:51:19
43	3,843.50	LSE	13:51:20
344	3,843.50	LSE	13:51:20
163	3,843.50	LSE	13:51:20
188	3,844.00	LSE	13:52:22
329	3,844.00	LSE	13:52:22
250	3,844.50	LSE	13:52:54
119	3,844.50	LSE	13:52:54
86	3,844.50	LSE	13:52:55
97	3,844.50	LSE	13:52:59
32	3,844.50	LSE	13:53:11
110	3,844.50	LSE	13:53:12
127	3,844.50	LSE	13:53:14
90	3,844.50	LSE	13:53:14
57	3,844.50	LSE	13:53:14
314	3,843.50	LSE	13:53:32
145	3,843.50	LSE	13:53:39
31	3,844.00	LSE	13:54:06
219	3,844.00	LSE	13:54:06
74	3,844.00	LSE	13:54:06
208	3,844.00	LSE	13:54:06
104	3,844.00	LSE	13:54:08
250	3,844.00	LSE	13:54:08
159	3,844.00	LSE	13:54:08
194	3,844.00	LSE	13:54:08
250	3,844.00	LSE	13:54:08
86	3,846.50	LSE	13:56:32
248	3,846.50	LSE	13:57:11
176	3,846.50	LSE	13:57:11
513	3,846.00	LSE	13:57:12
533	3,846.50	LSE	13:58:36
139	3,846.00	LSE	13:58:50
357	3,846.00	LSE	13:58:50
547	3,846.00	LSE	13:59:50
110	3,847.00	LSE	14:01:28
405	3,847.00	LSE	14:01:30
474	3,847.00	LSE	14:01:55
1	3,849.00	LSE	14:03:15
500	3,849.00	LSE	14:03:15
509	3,848.50	LSE	14:03:23
629	3,848.50	LSE	14:03:23
147	3,848.50	LSE	14:03:23
474	3,848.00	LSE	14:04:13
36	3,848.00	LSE	14:04:13
95	3,848.50	LSE	14:05:16
574	3,848.50	LSE	14:05:16
359	3,848.50	LSE	14:05:16
90	3,848.50	LSE	14:05:16
50	3,848.50	LSE	14:05:16
494	3,848.50	LSE	14:05:34
721	3,848.00	LSE	14:05:41
280	3,848.00	LSE	14:05:41
99	3,847.50	LSE	14:06:35
734	3,847.50	LSE	14:06:35
2	3,847.00	LSE	14:06:44
150	3,847.00	LSE	14:06:44
327	3,847.00	LSE	14:06:44
464	3,847.00	LSE	14:06:44
271	3,847.00	LSE	14:06:44
310	3,847.00	LSE	14:06:44
61	3,846.50	LSE	14:08:01
11	3,846.50	LSE	14:08:01
153	3,846.50	LSE	14:08:02
178	3,846.50	LSE	14:08:02
31	3,846.50	LSE	14:08:02
61	3,846.50	LSE	14:08:02
41	3,846.50	LSE	14:08:02
374	3,846.00	LSE	14:08:42
176	3,846.00	LSE	14:08:42
51	3,846.00	LSE	14:09:44
502	3,846.00	LSE	14:09:44
644	3,846.50	LSE	14:09:44
209	3,846.50	LSE	14:09:44
460	3,847.00	LSE	14:10:53
848	3,848.00	LSE	14:13:43
554	3,849.00	LSE	14:14:52
542	3,849.00	LSE	14:14:52
587	3,848.50	LSE	14:15:14
56	3,847.00	LSE	14:16:16
180	3,847.00	LSE	14:16:16
100	3,847.00	LSE	14:16:16
163	3,847.00	LSE	14:16:16
48	3,847.00	LSE	14:16:16
375	3,847.50	LSE	14:16:16
63	3,847.50	LSE	14:16:16
63	3,847.50	LSE	14:16:16
31	3,847.00	LSE	14:16:17
1	3,847.00	LSE	14:16:17
243	3,847.00	LSE	14:16:18
117	3,847.00	LSE	14:16:21
100	3,847.00	LSE	14:16:21
237	3,850.00	LSE	14:18:25
284	3,850.00	LSE	14:19:20
211	3,850.00	LSE	14:19:20
215	3,850.00	LSE	14:19:20
107	3,848.50	LSE	14:19:24
119	3,848.50	LSE	14:19:27
457	3,849.50	LSE	14:20:32
494	3,848.50	LSE	14:20:36
107	3,848.50	LSE	14:20:36
67	3,848.00	LSE	14:20:37
144	3,848.00	LSE	14:20:39
183	3,848.00	LSE	14:20:39
51	3,848.00	LSE	14:20:42
487	3,848.50	LSE	14:21:16
94	3,848.00	LSE	14:21:36
104	3,848.00	LSE	14:21:36
186	3,848.00	LSE	14:21:36
154	3,848.00	LSE	14:21:36
73	3,848.50	LSE	14:21:36
9	3,848.50	LSE	14:21:36
280	3,848.50	LSE	14:21:36
110	3,848.50	LSE	14:21:36
468	3,847.50	LSE	14:22:54
370	3,848.00	LSE	14:23:48
100	3,848.00	LSE	14:23:48
105	3,848.50	LSE	14:23:48
77	3,848.50	LSE	14:23:48
290	3,848.50	LSE	14:23:48
22	3,848.00	LSE	14:23:53
43	3,848.00	LSE	14:23:53
130	3,848.00	LSE	14:24:02
100	3,848.00	LSE	14:24:02
244	3,848.00	LSE	14:24:12
100	3,849.00	LSE	14:25:10
295	3,849.00	LSE	14:25:11
103	3,849.00	LSE	14:25:11
11	3,848.50	LSE	14:25:18
224	3,853.00	LSE	14:28:07
642	3,853.00	LSE	14:28:27
573	3,853.00	LSE	14:28:27
495	3,853.00	LSE	14:28:27
197	3,853.00	LSE	14:28:27
606	3,853.00	LSE	14:28:27
95	3,853.00	LSE	14:28:27
361	3,853.00	LSE	14:28:27
481	3,853.00	LSE	14:28:27
502	3,853.00	LSE	14:28:27
480	3,852.50	LSE	14:32:40
778	3,853.00	LSE	14:32:40
550	3,853.00	LSE	14:32:40
505	3,853.00	LSE	14:32:40
534	3,853.00	LSE	14:32:40
1312	3,853.00	LSE	14:32:40
474	3,853.00	LSE	14:32:40
525	3,853.00	LSE	14:32:40
462	3,853.00	LSE	14:32:40
547	3,853.00	LSE	14:32:40
531	3,853.00	LSE	14:32:40
548	3,853.00	LSE	14:32:40
725	3,853.00	LSE	14:32:40
463	3,853.00	LSE	14:32:40
520	3,853.00	LSE	14:32:40
54	3,853.00	LSE	14:32:40
150	3,852.50	LSE	14:33:01
143	3,852.50	LSE	14:33:01
157	3,852.50	LSE	14:33:01
662	3,852.00	LSE	14:33:01
372	3,852.50	LSE	14:33:01
97	3,852.50	LSE	14:33:01
29	3,851.50	LSE	14:33:04
51	3,851.50	LSE	14:33:04
41	3,851.50	LSE	14:33:04
283	3,852.00	LSE	14:33:04
21	3,851.50	LSE	14:33:04
49	3,852.00	LSE	14:33:04
492	3,852.00	LSE	14:33:04
331	3,852.00	LSE	14:33:04
490	3,851.00	LSE	14:33:06
538	3,850.00	LSE	14:33:28
521	3,850.00	LSE	14:33:55
493	3,853.00	LSE	14:38:20
51	3,853.00	LSE	14:38:20
456	3,853.00	LSE	14:38:20
716	3,853.00	LSE	14:38:20
21	3,853.00	LSE	14:38:20
536	3,853.00	LSE	14:38:20
215	3,853.00	LSE	14:38:20
64	3,853.00	LSE	14:38:20
268	3,853.00	LSE	14:38:20
714	3,853.00	LSE	14:38:20
18	3,853.00	LSE	14:38:20
526	3,853.00	LSE	14:38:20
89	3,853.00	LSE	14:38:38
150	3,853.00	LSE	14:38:38
169	3,853.00	LSE	14:38:38
150	3,853.00	LSE	14:38:38
515	3,853.00	LSE	14:38:38
530	3,853.00	LSE	14:38:38
23	3,853.00	LSE	14:38:38
92	3,853.00	LSE	14:38:38
422	3,853.00	LSE	14:38:38
683	3,853.00	LSE	14:38:38
30	3,853.00	LSE	14:38:38
348	3,852.00	LSE	14:38:45
100	3,852.00	LSE	14:38:45
12	3,852.00	LSE	14:38:45
22	3,852.00	LSE	14:38:45
601	3,852.50	LSE	14:38:45
31	3,852.50	LSE	14:38:45
100	3,852.50	LSE	14:38:45
33	3,852.50	LSE	14:38:45
67	3,852.50	LSE	14:38:45
219	3,852.50	LSE	14:38:45
598	3,852.50	LSE	14:38:45
36	3,851.50	LSE	14:38:48
81	3,852.50	LSE	14:39:15
221	3,853.00	LSE	14:39:15
11	3,853.00	LSE	14:39:15
239	3,853.00	LSE	14:39:15
250	3,853.00	LSE	14:39:15
262	3,853.00	LSE	14:39:15
4	3,853.00	LSE	14:39:15
471	3,853.00	LSE	14:39:15
250	3,852.50	LSE	14:39:16
451	3,852.00	LSE	14:39:17
154	3,852.50	LSE	14:39:17
66	3,853.00	LSE	14:41:46
100	3,853.00	LSE	14:41:46
255	3,853.00	LSE	14:41:48
465	3,853.00	LSE	14:41:48
432	3,853.00	LSE	14:41:48
51	3,853.00	LSE	14:41:48
131	3,853.00	LSE	14:41:48
60	3,853.00	LSE	14:41:48
54	3,853.00	LSE	14:41:48
60	3,853.00	LSE	14:41:48
251	3,853.00	LSE	14:41:48
100	3,853.00	LSE	14:41:48
546	3,853.00	LSE	14:41:48
555	3,853.00	LSE	14:41:48
370	3,853.00	LSE	14:41:48
356	3,853.00	LSE	14:41:49
99	3,853.00	LSE	14:41:49
157	3,853.00	LSE	14:41:49
65	3,853.00	LSE	14:41:51
516	3,853.00	LSE	14:42:00
131	3,853.00	LSE	14:42:00
433	3,852.50	LSE	14:42:01
125	3,852.50	LSE	14:42:01
211	3,852.00	LSE	14:43:09
325	3,852.00	LSE	14:43:09
204	3,853.00	LSE	14:44:48
29	3,853.00	LSE	14:49:03
516	3,853.00	LSE	14:49:04
522	3,853.00	LSE	14:49:04
1010	3,853.00	LSE	14:49:04
434	3,853.00	LSE	14:49:04
78	3,853.00	LSE	14:49:06
86	3,853.00	LSE	14:49:11
213	3,853.00	LSE	14:49:12
180	3,853.00	LSE	14:49:12
180	3,853.00	LSE	14:49:12
53	3,853.00	LSE	14:49:12
699	3,853.00	LSE	14:49:12
146	3,853.00	LSE	14:49:12
579	3,853.00	LSE	14:49:12
399	3,853.00	LSE	14:49:12
446	3,853.00	LSE	14:49:12
110	3,853.00	LSE	14:49:12
454	3,853.00	LSE	14:49:12
536	3,853.00	LSE	14:49:12
86	3,853.00	LSE	14:49:12
78	3,853.00	LSE	14:49:12
78	3,853.00	LSE	14:49:12
682	3,853.00	LSE	14:50:05
145	3,853.00	LSE	14:50:49
550	3,853.00	LSE	14:51:10
556	3,853.00	LSE	14:51:10
293	3,844.50	Turquoise	08:25:57
115	3,844.50	Turquoise	08:25:57
14	3,844.50	Turquoise	08:25:57
451	3,841.00	Turquoise	08:36:15
405	3,835.00	Turquoise	08:40:42
429	3,838.50	Turquoise	08:45:03
354	3,833.50	Turquoise	08:53:51
33	3,833.50	Turquoise	08:53:51
76	3,827.00	Turquoise	09:00:06
24	3,827.00	Turquoise	09:00:06
12	3,827.00	Turquoise	09:00:06
57	3,827.00	Turquoise	09:00:06
270	3,827.00	Turquoise	09:02:04
6	3,827.00	Turquoise	09:02:04
392	3,826.50	Turquoise	09:08:27
415	3,841.00	Turquoise	09:19:38
90	3,836.00	Turquoise	09:27:47
327	3,838.00	Turquoise	09:30:50
36	3,838.00	Turquoise	09:30:50
75	3,838.00	Turquoise	09:30:50
358	3,844.50	Turquoise	09:38:27
85	3,844.50	Turquoise	09:38:27
441	3,846.50	Turquoise	09:48:45
6	3,846.50	Turquoise	09:48:45
442	3,846.00	Turquoise	09:58:13
399	3,849.50	Turquoise	10:11:23
259	3,851.50	Turquoise	10:20:24
186	3,851.50	Turquoise	10:20:24
183	3,853.00	Turquoise	10:29:56
248	3,853.00	Turquoise	10:29:56
246	3,854.50	Turquoise	10:41:30
12	3,854.50	Turquoise	10:41:30
14	3,854.50	Turquoise	10:41:30
35	3,854.50	Turquoise	10:41:30
163	3,854.50	Turquoise	10:41:30
333	3,860.50	Turquoise	10:53:51
121	3,860.50	Turquoise	10:53:51
427	3,861.50	Turquoise	11:03:32

 

END

 

 

POSKZMMMVNDGMZM