Transaction in Own Shares

RNS Number : 4081S

Unilever PLC

13 July 2022

 

TRANSACTIONS IN OWN SECURITIES

13 July 2022

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

Ordinary Shares

Date of purchases:	13 July 2022
Number of ordinary shares purchased:	99,986
Highest price paid per share:	GBp 3,877.5000
Lowest price paid per share:	GBp 3,843.5000
Volume weighted average price paid per share:	GBp 3,861.1790

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

Following the purchase of these shares, Unilever holds 78,732,604 of its ordinary shares in treasury and has 2,550,511,168 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,861.1790	99,986
Chi-X	-	-
Turquoise	-	-
BATS	-	-
Aquis	-	-

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

Quantity	Price	Market	Execution Time
700	3871.50	XLON	08:00:28
44	3871.50	XLON	08:00:28
66	3877.00	XLON	08:00:49
39	3877.00	XLON	08:00:49
440	3877.50	XLON	08:01:00
1324	3877.00	XLON	08:01:11
570	3874.50	XLON	08:01:25
182	3874.50	XLON	08:01:25
323	3874.00	XLON	08:02:00
189	3874.00	XLON	08:02:00
132	3870.50	XLON	08:02:14
101	3867.50	XLON	08:02:30
145	3867.00	XLON	08:02:57
100	3864.50	XLON	08:03:20
50	3864.00	XLON	08:04:05
125	3864.00	XLON	08:04:05
98	3864.00	XLON	08:04:05
98	3864.00	XLON	08:04:05
105	3861.00	XLON	08:04:34
65	3861.00	XLON	08:04:51
561	3862.00	XLON	08:06:05
222	3858.50	XLON	08:06:38
422	3858.00	XLON	08:08:17
97	3858.00	XLON	08:10:57
76	3858.50	XLON	08:11:03
90	3857.00	XLON	08:11:36
105	3859.00	XLON	08:11:56
91	3859.00	XLON	08:11:57
5	3859.00	XLON	08:11:59
194	3860.50	XLON	08:12:13
402	3860.00	XLON	08:13:10
166	3860.00	XLON	08:14:27
356	3861.50	XLON	08:14:41
102	3860.50	XLON	08:15:04
419	3864.00	XLON	08:16:12
86	3862.50	XLON	08:16:25
241	3864.00	XLON	08:17:25
97	3862.00	XLON	08:18:05
215	3861.00	XLON	08:18:31
145	3859.50	XLON	08:18:49
112	3862.50	XLON	08:18:55
83	3860.50	XLON	08:19:28
86	3859.00	XLON	08:19:43
85	3859.00	XLON	08:20:06
86	3858.50	XLON	08:20:42
158	3856.50	XLON	08:20:43
181	3854.50	XLON	08:21:29
195	3854.50	XLON	08:22:36
144	3854.50	XLON	08:22:39
179	3858.50	XLON	08:24:12
196	3858.50	XLON	08:24:12
72	3857.00	XLON	08:24:49
71	3856.50	XLON	08:24:53
77	3856.50	XLON	08:24:53
74	3857.00	XLON	08:25:23
74	3857.00	XLON	08:25:23
80	3856.00	XLON	08:25:53
76	3856.50	XLON	08:26:00
85	3855.00	XLON	08:26:22
76	3854.00	XLON	08:26:41
116	3852.50	XLON	08:27:25
81	3852.50	XLON	08:27:32
256	3852.50	XLON	08:28:21
621	3858.00	XLON	08:30:44
1	3858.00	XLON	08:30:44
459	3867.50	XLON	08:32:55
50	3867.50	XLON	08:32:55
22	3868.00	XLON	08:33:23
135	3868.00	XLON	08:33:23
236	3870.00	XLON	08:34:06
188	3868.50	XLON	08:35:11
122	3869.00	XLON	08:35:40
72	3868.00	XLON	08:36:04
170	3866.00	XLON	08:36:40
72	3867.00	XLON	08:37:19
98	3866.00	XLON	08:37:41
79	3864.50	XLON	08:37:46
86	3863.50	XLON	08:38:25
766	3869.50	XLON	08:38:49
76	3865.50	XLON	08:42:12
107	3864.50	XLON	08:42:50
86	3865.50	XLON	08:43:26
89	3865.50	XLON	08:44:01
119	3866.00	XLON	08:44:40
109	3865.00	XLON	08:44:48
87	3865.00	XLON	08:45:37
97	3864.50	XLON	08:45:51
80	3863.50	XLON	08:46:09
77	3861.50	XLON	08:46:40
64	3861.00	XLON	08:46:53
7	3861.00	XLON	08:46:53
354	3863.50	XLON	08:48:55
44	3863.50	XLON	08:49:09
40	3863.50	XLON	08:49:47
118	3862.00	XLON	08:50:51
240	3862.00	XLON	08:51:03
85	3863.00	XLON	08:51:20
138	3866.50	XLON	08:52:00
75	3865.00	XLON	08:52:28
83	3862.50	XLON	08:53:04
89	3862.50	XLON	08:53:31
233	3866.50	XLON	08:54:20
110	3868.50	XLON	08:54:57
66	3867.00	XLON	08:55:26
71	3865.50	XLON	08:56:16
101	3868.00	XLON	08:56:42
83	3868.50	XLON	08:57:19
159	3871.00	XLON	08:58:02
82	3874.00	XLON	08:58:31
83	3873.00	XLON	08:59:40
169	3872.50	XLON	08:59:52
37	3871.00	XLON	09:00:33
41	3871.00	XLON	09:00:33
112	3872.00	XLON	09:01:40
3	3872.00	XLON	09:02:03
162	3872.00	XLON	09:02:03
86	3871.00	XLON	09:02:30
130	3871.00	XLON	09:03:15
78	3870.00	XLON	09:03:50
73	3868.50	XLON	09:04:26
87	3867.00	XLON	09:05:04
120	3865.50	XLON	09:05:13
69	3863.50	XLON	09:05:50
87	3862.00	XLON	09:06:47
182	3861.00	XLON	09:07:24
120	3859.50	XLON	09:07:31
81	3859.00	XLON	09:08:12
218	3858.50	XLON	09:08:59
85	3858.00	XLON	09:09:51
353	3859.50	XLON	09:11:34
73	3858.50	XLON	09:12:40
164	3858.00	XLON	09:13:17
145	3858.00	XLON	09:13:49
95	3857.00	XLON	09:14:21
372	3863.50	XLON	09:17:01
173	3861.50	XLON	09:18:49
112	3861.50	XLON	09:18:55
87	3862.50	XLON	09:20:16
113	3861.50	XLON	09:20:17
73	3862.00	XLON	09:21:07
69	3861.50	XLON	09:22:47
146	3861.50	XLON	09:22:47
342	3866.00	XLON	09:24:38
71	3868.00	XLON	09:25:08
80	3866.00	XLON	09:25:38
76	3865.00	XLON	09:26:19
85	3863.00	XLON	09:27:31
119	3861.50	XLON	09:27:47
66	3860.00	XLON	09:28:14
80	3858.00	XLON	09:28:42
218	3858.50	XLON	09:30:08
30	3857.50	XLON	09:31:30
43	3857.50	XLON	09:31:30
121	3856.50	XLON	09:32:07
1	3858.50	XLON	09:33:15
233	3858.50	XLON	09:33:42
77	3858.00	XLON	09:33:50
26	3856.50	XLON	09:34:33
43	3856.50	XLON	09:34:33
66	3855.00	XLON	09:35:12
9	3855.00	XLON	09:35:12
74	3854.50	XLON	09:35:24
50	3853.50	XLON	09:35:48
19	3853.50	XLON	09:36:20
90	3852.00	XLON	09:36:35
69	3852.50	XLON	09:36:49
171	3852.50	XLON	09:37:57
82	3855.00	XLON	09:38:37
85	3854.00	XLON	09:39:36
1	3854.00	XLON	09:39:36
102	3853.50	XLON	09:40:00
82	3853.00	XLON	09:41:03
74	3852.50	XLON	09:41:35
68	3852.00	XLON	09:42:47
118	3851.00	XLON	09:43:00
74	3853.00	XLON	09:43:29
179	3853.00	XLON	09:45:06
313	3856.00	XLON	09:46:45
73	3857.50	XLON	09:47:35
32	3859.50	XLON	09:48:05
64	3859.50	XLON	09:48:06
294	3862.00	XLON	09:50:32
80	3861.00	XLON	09:52:36
136	3861.00	XLON	09:52:36
252	3859.50	XLON	09:54:15
87	3858.50	XLON	09:54:26
100	3858.50	XLON	09:55:33
152	3860.00	XLON	09:56:36
15	3860.00	XLON	09:56:36
18	3859.50	XLON	09:56:47
48	3859.50	XLON	09:56:47
104	3863.50	XLON	09:57:37
85	3864.00	XLON	09:59:02
114	3863.00	XLON	09:59:21
81	3862.00	XLON	09:59:52
96	3859.00	XLON	10:00:08
88	3859.00	XLON	10:01:23
118	3859.00	XLON	10:02:22
84	3859.50	XLON	10:03:16
90	3859.00	XLON	10:04:24
74	3858.00	XLON	10:05:23
73	3856.50	XLON	10:05:31
42	3856.50	XLON	10:05:31
69	3856.50	XLON	10:06:08
66	3855.50	XLON	10:06:37
68	3856.00	XLON	10:07:22
74	3855.00	XLON	10:07:52
77	3856.00	XLON	10:09:21
110	3855.50	XLON	10:09:25
82	3854.50	XLON	10:10:20
460	3857.00	XLON	10:13:50
301	3859.00	XLON	10:16:11
133	3858.50	XLON	10:17:13
1	3858.50	XLON	10:17:13
81	3859.00	XLON	10:17:38
82	3858.50	XLON	10:18:14
130	3860.50	XLON	10:22:04
439	3860.50	XLON	10:22:04
74	3860.00	XLON	10:23:07
112	3860.00	XLON	10:23:40
133	3860.00	XLON	10:23:40
126	3866.00	XLON	10:26:12
348	3874.00	XLON	10:29:35
140	3873.00	XLON	10:29:50
96	3871.00	XLON	10:30:48
189	3871.00	XLON	10:31:43
399	3870.00	XLON	10:34:24
211	3868.50	XLON	10:36:08
73	3868.50	XLON	10:37:53
123	3868.50	XLON	10:37:53
81	3868.00	XLON	10:38:39
79	3867.50	XLON	10:39:02
79	3867.50	XLON	10:40:00
101	3866.50	XLON	10:40:49
84	3864.50	XLON	10:41:20
68	3864.50	XLON	10:41:31
84	3865.50	XLON	10:42:34
68	3865.00	XLON	10:43:17
69	3863.00	XLON	10:44:50
117	3863.00	XLON	10:44:50
70	3862.50	XLON	10:45:15
195	3860.50	XLON	10:48:13
120	3860.50	XLON	10:48:13
56	3861.00	XLON	10:49:43
153	3861.00	XLON	10:49:43
69	3859.50	XLON	10:50:22
78	3859.50	XLON	10:50:58
242	3859.50	XLON	10:53:10
74	3859.00	XLON	10:55:14
121	3859.00	XLON	10:55:14
249	3857.50	XLON	10:56:26
176	3856.50	XLON	10:58:08
149	3857.50	XLON	10:59:36
204	3859.00	XLON	11:01:04
72	3858.00	XLON	11:01:22
373	3862.50	XLON	11:04:26
75	3859.50	XLON	11:06:06
109	3859.50	XLON	11:06:06
70	3857.50	XLON	11:06:48
77	3857.00	XLON	11:07:44
70	3855.00	XLON	11:07:52
200	3855.00	XLON	11:09:41
124	3855.50	XLON	11:10:49
76	3854.00	XLON	11:12:17
107	3853.50	XLON	11:12:39
104	3855.50	XLON	11:12:58
65	3853.00	XLON	11:14:04
80	3851.00	XLON	11:15:20
91	3850.50	XLON	11:15:42
30	3854.00	XLON	11:25:20
202	3854.00	XLON	11:25:26
744	3854.00	XLON	11:25:26
75	3853.50	XLON	11:26:00
72	3852.50	XLON	11:26:52
108	3854.50	XLON	11:27:37
27	3854.50	XLON	11:27:39
74	3852.00	XLON	11:28:46
74	3852.50	XLON	11:28:57
134	3853.50	XLON	11:31:26
111	3853.50	XLON	11:31:26
111	3854.50	XLON	11:33:28
111	3854.50	XLON	11:33:28
121	3854.00	XLON	11:34:52
71	3853.50	XLON	11:35:32
71	3853.00	XLON	11:36:02
77	3852.50	XLON	11:37:01
83	3851.50	XLON	11:37:18
392	3850.50	XLON	11:41:41
201	3851.50	XLON	11:43:00
238	3852.00	XLON	11:47:57
58	3852.00	XLON	11:47:57
130	3852.00	XLON	11:47:57
11	3851.00	XLON	11:49:08
28	3850.50	XLON	11:50:04
369	3853.00	XLON	11:51:37
228	3854.00	XLON	11:55:10
111	3854.00	XLON	11:55:10
89	3857.50	XLON	11:56:59
437	3859.00	XLON	12:00:26
21	3859.00	XLON	12:00:26
77	3858.50	XLON	12:00:57
79	3858.50	XLON	12:02:43
125	3858.50	XLON	12:02:43
276	3860.00	XLON	12:04:40
70	3857.50	XLON	12:05:58
77	3860.50	XLON	12:09:27
316	3860.50	XLON	12:09:27
249	3860.50	XLON	12:12:17
9	3860.50	XLON	12:12:17
324	3861.00	XLON	12:16:09
91	3861.00	XLON	12:16:09
212	3860.00	XLON	12:20:51
200	3860.00	XLON	12:20:51
132	3861.00	XLON	12:21:43
90	3862.00	XLON	12:22:12
100	3860.50	XLON	12:23:53
71	3859.00	XLON	12:24:38
89	3856.00	XLON	12:25:12
86	3855.50	XLON	12:26:44
68	3855.00	XLON	12:27:23
143	3857.00	XLON	12:31:14
186	3857.00	XLON	12:31:19
14	3857.00	XLON	12:31:19
102	3858.50	XLON	12:33:11
53	3858.00	XLON	12:34:12
37	3858.00	XLON	12:34:12
124	3857.50	XLON	12:34:35
72	3858.50	XLON	12:35:36
63	3858.50	XLON	12:36:22
37	3858.50	XLON	12:36:49
119	3858.00	XLON	12:37:19
70	3856.00	XLON	12:38:37
5	3856.00	XLON	12:38:37
83	3855.50	XLON	12:39:15
125	3856.50	XLON	12:40:18
39	3856.00	XLON	12:41:14
43	3856.00	XLON	12:41:14
72	3855.00	XLON	12:42:10
73	3854.50	XLON	12:42:20
70	3856.50	XLON	12:43:57
77	3856.50	XLON	12:43:57
75	3856.00	XLON	12:45:12
105	3854.00	XLON	12:45:35
110	3854.50	XLON	12:46:17
68	3853.50	XLON	12:47:10
99	3855.00	XLON	12:48:53
117	3855.00	XLON	12:48:53
131	3854.50	XLON	12:50:19
155	3855.50	XLON	12:53:11
182	3855.50	XLON	12:53:11
69	3855.00	XLON	12:54:11
124	3855.00	XLON	12:54:53
159	3856.00	XLON	12:57:03
109	3856.00	XLON	12:57:03
129	3856.50	XLON	12:58:38
67	3856.50	XLON	12:58:49
109	3859.50	XLON	12:59:33
69	3860.00	XLON	13:00:45
279	3859.50	XLON	13:03:14
73	3860.50	XLON	13:03:40
59	3859.50	XLON	13:04:38
11	3859.50	XLON	13:04:46
65	3858.50	XLON	13:06:01
55	3858.50	XLON	13:06:01
11	3858.50	XLON	13:06:01
38	3858.50	XLON	13:06:01
159	3859.50	XLON	13:08:07
23	3861.00	XLON	13:10:01
113	3861.00	XLON	13:10:01
124	3860.50	XLON	13:10:29
70	3860.50	XLON	13:11:22
79	3860.00	XLON	13:11:35
101	3859.50	XLON	13:12:30
71	3859.50	XLON	13:14:20
108	3859.50	XLON	13:14:20
70	3858.50	XLON	13:14:59
75	3857.00	XLON	13:16:05
107	3856.50	XLON	13:16:42
77	3856.50	XLON	13:17:06
74	3856.00	XLON	13:18:13
180	3856.50	XLON	13:20:15
183	3857.00	XLON	13:22:06
276	3861.50	XLON	13:24:43
232	3861.00	XLON	13:27:05
134	3861.50	XLON	13:28:00
72	3862.00	XLON	13:28:23
79	3860.50	XLON	13:29:06
90	3862.00	XLON	13:29:47
95	3865.00	XLON	13:30:00
263	3865.00	XLON	13:30:00
95	3865.00	XLON	13:30:00
97	3845.00	XLON	13:30:40
70	3851.00	XLON	13:34:12
76	3853.50	XLON	13:34:41
75	3852.00	XLON	13:35:32
80	3853.50	XLON	13:36:19
76	3851.50	XLON	13:36:59
78	3852.50	XLON	13:37:38
66	3851.00	XLON	13:38:05
76	3852.00	XLON	13:38:37
91	3851.00	XLON	13:39:12
70	3848.00	XLON	13:39:56
82	3848.00	XLON	13:40:27
84	3844.50	XLON	13:41:20
82	3844.50	XLON	13:41:40
86	3846.00	XLON	13:42:18
69	3847.50	XLON	13:43:09
84	3847.00	XLON	13:43:33
109	3849.50	XLON	13:44:14
88	3849.50	XLON	13:45:03
67	3848.00	XLON	13:45:35
118	3849.50	XLON	13:46:42
70	3849.00	XLON	13:46:51
147	3849.50	XLON	13:47:30
116	3849.50	XLON	13:47:38
75	3846.50	XLON	13:49:46
91	3845.50	XLON	13:50:22
86	3848.50	XLON	13:50:59
116	3847.00	XLON	13:51:50
66	3845.00	XLON	13:52:19
86	3846.50	XLON	13:53:02
79	3848.00	XLON	13:53:26
71	3848.50	XLON	13:53:57
104	3848.00	XLON	13:54:11
74	3847.00	XLON	13:54:28
163	3850.50	XLON	13:55:38
165	3851.00	XLON	13:56:04
79	3850.50	XLON	13:56:13
109	3853.50	XLON	13:58:21
119	3857.50	XLON	13:59:50
33	3861.00	XLON	14:00:49
131	3861.00	XLON	14:00:49
133	3865.00	XLON	14:01:43
68	3866.50	XLON	14:02:11
78	3864.00	XLON	14:02:35
86	3864.50	XLON	14:03:07
65	3864.00	XLON	14:03:13
117	3865.00	XLON	14:04:35
106	3865.00	XLON	14:05:02
95	3863.00	XLON	14:05:44
70	3861.50	XLON	14:06:51
2	3860.50	XLON	14:06:53
48	3860.50	XLON	14:06:53
58	3860.50	XLON	14:06:53
68	3860.00	XLON	14:07:23
82	3858.50	XLON	14:07:59
72	3856.50	XLON	14:09:01
90	3856.00	XLON	14:09:45
108	3855.00	XLON	14:10:08
68	3855.00	XLON	14:10:19
101	3855.50	XLON	14:11:07
142	3855.50	XLON	14:12:03
67	3852.50	XLON	14:12:54
109	3852.50	XLON	14:13:18
59	3852.50	XLON	14:13:38
6	3852.50	XLON	14:13:40
24	3853.50	XLON	14:14:24
56	3853.50	XLON	14:14:24
86	3852.50	XLON	14:14:44
110	3853.50	XLON	14:15:39
150	3854.00	XLON	14:17:11
115	3854.50	XLON	14:17:41
71	3853.50	XLON	14:18:18
77	3853.00	XLON	14:18:49
170	3853.50	XLON	14:19:57
106	3853.00	XLON	14:21:01
75	3852.50	XLON	14:21:25
119	3853.00	XLON	14:22:00
145	3853.00	XLON	14:22:44
77	3851.00	XLON	14:23:32
80	3849.50	XLON	14:23:51
75	3847.00	XLON	14:24:22
90	3847.00	XLON	14:24:39
73	3845.50	XLON	14:25:02
83	3844.50	XLON	14:25:34
69	3843.50	XLON	14:25:52
145	3845.00	XLON	14:26:45
291	3844.00	XLON	14:27:50
163	3844.50	XLON	14:28:45
7	3844.00	XLON	14:29:05
73	3844.00	XLON	14:29:51
833	3848.00	XLON	14:30:24
94	3847.00	XLON	14:30:32
386	3850.50	XLON	14:31:08
83	3848.50	XLON	14:31:29
125	3849.00	XLON	14:31:47
83	3849.00	XLON	14:31:47
428	3851.50	XLON	14:32:19
83	3849.50	XLON	14:32:25
94	3849.50	XLON	14:32:46
156	3848.50	XLON	14:32:51
719	3854.00	XLON	14:34:13
64	3853.50	XLON	14:34:25
20	3853.50	XLON	14:34:25
46	3853.50	XLON	14:34:25
147	3854.50	XLON	14:34:39
67	3853.00	XLON	14:35:02
147	3853.00	XLON	14:35:36
147	3850.50	XLON	14:35:39
80	3851.00	XLON	14:35:52
190	3854.00	XLON	14:36:23
245	3854.50	XLON	14:37:02
92	3854.00	XLON	14:37:31
233	3853.50	XLON	14:38:00
73	3852.00	XLON	14:38:07
117	3854.00	XLON	14:38:28
98	3854.50	XLON	14:38:57
128	3856.50	XLON	14:39:06
134	3859.00	XLON	14:39:29
190	3861.00	XLON	14:40:00
112	3860.50	XLON	14:40:22
79	3859.00	XLON	14:40:36
162	3859.50	XLON	14:41:17
135	3858.00	XLON	14:41:41
201	3858.00	XLON	14:42:03
151	3856.50	XLON	14:42:52
213	3858.00	XLON	14:43:07
78	3858.50	XLON	14:43:22
73	3858.00	XLON	14:43:44
64	3858.50	XLON	14:44:18
54	3858.50	XLON	14:44:18
255	3858.50	XLON	14:45:06
126	3857.50	XLON	14:45:26
79	3857.00	XLON	14:45:27
27	3857.00	XLON	14:45:27
79	3854.00	XLON	14:45:50
40	3852.50	XLON	14:46:11
98	3852.50	XLON	14:46:11
390	3854.00	XLON	14:47:24
101	3856.00	XLON	14:47:41
74	3853.00	XLON	14:48:11
142	3854.00	XLON	14:48:27
510	3862.00	XLON	14:50:01
131	3861.50	XLON	14:50:33
74	3859.00	XLON	14:51:06
215	3859.00	XLON	14:51:23
120	3858.50	XLON	14:51:51
110	3859.00	XLON	14:52:21
105	3859.00	XLON	14:52:41
100	3857.50	XLON	14:52:46
100	3858.50	XLON	14:53:24
125	3857.50	XLON	14:53:38
23	3857.00	XLON	14:53:53
67	3857.00	XLON	14:54:04
114	3856.00	XLON	14:54:27
118	3855.00	XLON	14:54:47
94	3854.00	XLON	14:54:47
80	3854.00	XLON	14:55:28
143	3854.00	XLON	14:55:34
84	3854.00	XLON	14:55:56
15	3854.50	XLON	14:56:51
78	3854.50	XLON	14:56:53
31	3854.50	XLON	14:56:53
193	3853.50	XLON	14:57:02
100	3854.50	XLON	14:57:17
14	3854.50	XLON	14:57:20
74	3852.50	XLON	14:57:50
142	3853.50	XLON	14:58:26
62	3853.50	XLON	14:58:26
24	3853.50	XLON	14:58:26
335	3854.50	XLON	14:59:40
174	3855.00	XLON	14:59:58
90	3853.50	XLON	15:00:15
85	3853.50	XLON	15:00:44
84	3852.50	XLON	15:00:48
196	3855.00	XLON	15:01:25
79	3855.00	XLON	15:02:13
21	3855.00	XLON	15:02:13
6	3855.00	XLON	15:02:18
173	3854.00	XLON	15:02:32
22	3854.00	XLON	15:02:32
143	3856.50	XLON	15:03:00
117	3857.50	XLON	15:03:12
121	3858.00	XLON	15:03:34
54	3858.50	XLON	15:03:53
41	3858.50	XLON	15:03:58
144	3860.00	XLON	15:04:17
101	3859.50	XLON	15:04:38
80	3859.50	XLON	15:05:01
207	3861.00	XLON	15:05:44
341	3864.50	XLON	15:06:37
143	3864.50	XLON	15:07:08
116	3865.00	XLON	15:07:44
17	3865.00	XLON	15:07:44
293	3865.00	XLON	15:08:29
69	3864.50	XLON	15:08:43
194	3864.50	XLON	15:09:12
74	3862.50	XLON	15:09:35
90	3862.50	XLON	15:09:47
157	3865.00	XLON	15:11:04
217	3865.00	XLON	15:11:04
20	3866.50	XLON	15:11:29
130	3868.00	XLON	15:11:35
105	3868.00	XLON	15:11:53
69	3867.50	XLON	15:12:11
245	3867.50	XLON	15:13:07
179	3867.00	XLON	15:13:56
140	3865.50	XLON	15:13:59
74	3865.00	XLON	15:14:17
183	3868.00	XLON	15:14:53
99	3867.50	XLON	15:15:08
84	3868.50	XLON	15:15:27
89	3868.50	XLON	15:15:50
74	3868.00	XLON	15:16:03
89	3867.50	XLON	15:16:21
74	3867.50	XLON	15:16:32
89	3869.50	XLON	15:16:58
116	3869.00	XLON	15:17:53
62	3869.00	XLON	15:17:53
138	3868.00	XLON	15:18:15
138	3868.00	XLON	15:18:26
134	3866.50	XLON	15:19:04
1	3866.50	XLON	15:19:14
12	3866.50	XLON	15:19:27
84	3866.50	XLON	15:19:27
12	3866.50	XLON	15:19:27
146	3866.00	XLON	15:20:03
19	3865.00	XLON	15:20:04
101	3865.00	XLON	15:20:05
75	3864.50	XLON	15:20:26
91	3862.50	XLON	15:20:40
70	3861.50	XLON	15:21:00
85	3861.50	XLON	15:21:11
108	3861.50	XLON	15:21:35
8	3861.50	XLON	15:21:35
165	3862.00	XLON	15:22:16
131	3862.50	XLON	15:22:31
115	3863.00	XLON	15:23:17
135	3862.00	XLON	15:23:29
81	3861.50	XLON	15:23:51
120	3862.00	XLON	15:24:22
91	3862.00	XLON	15:24:22
86	3860.50	XLON	15:24:37
48	3861.00	XLON	15:25:02
29	3861.00	XLON	15:25:02
554	3862.00	XLON	15:26:51
76	3861.50	XLON	15:27:08
82	3860.50	XLON	15:27:37
339	3861.50	XLON	15:29:02
530	3862.50	XLON	15:30:30
77	3860.50	XLON	15:30:50
348	3865.00	XLON	15:31:58
77	3864.00	XLON	15:32:11
97	3865.00	XLON	15:32:35
111	3865.00	XLON	15:32:50
107	3864.00	XLON	15:33:44
164	3862.50	XLON	15:33:49
391	3865.00	XLON	15:35:31
121	3864.00	XLON	15:35:46
202	3864.00	XLON	15:36:20
87	3862.00	XLON	15:36:58
130	3861.00	XLON	15:37:03
198	3861.50	XLON	15:37:46
145	3862.00	XLON	15:38:49
198	3861.50	XLON	15:39:01
87	3861.00	XLON	15:39:32
338	3862.00	XLON	15:41:11
244	3862.00	XLON	15:41:22
76	3862.00	XLON	15:41:48
143	3862.50	XLON	15:42:00
387	3864.00	XLON	15:43:18
172	3863.50	XLON	15:44:21
128	3863.00	XLON	15:44:29
159	3864.50	XLON	15:45:01
77	3864.00	XLON	15:45:24
181	3867.00	XLON	15:46:01
20	3868.00	XLON	15:47:21
183	3868.00	XLON	15:47:21
86	3868.00	XLON	15:47:32
59	3868.00	XLON	15:47:33
90	3867.50	XLON	15:47:45
86	3868.50	XLON	15:48:10
73	3868.00	XLON	15:48:27
82	3867.00	XLON	15:49:00
109	3865.50	XLON	15:49:05
211	3865.50	XLON	15:49:51
73	3864.00	XLON	15:50:03
69	3864.00	XLON	15:50:32
93	3862.50	XLON	15:50:46
216	3863.00	XLON	15:51:25
79	3862.00	XLON	15:51:47
98	3861.50	XLON	15:52:01
78	3861.50	XLON	15:52:35
123	3861.00	XLON	15:52:36
88	3859.00	XLON	15:52:58
79	3858.50	XLON	15:53:28
98	3857.50	XLON	15:53:44
132	3857.50	XLON	15:54:20
116	3857.00	XLON	15:54:26
87	3858.50	XLON	15:54:44
270	3860.00	XLON	15:55:54
256	3860.50	XLON	15:56:41
159	3859.50	XLON	15:59:04
169	3859.50	XLON	15:59:04
290	3859.50	XLON	15:59:04
258	3861.00	XLON	15:59:54
58	3860.00	XLON	16:00:12
152	3860.00	XLON	16:00:12
154	3861.00	XLON	16:01:20
284	3861.00	XLON	16:01:20
241	3862.00	XLON	16:01:53
28	3861.00	XLON	16:02:08
56	3861.00	XLON	16:02:11
96	3861.00	XLON	16:02:29
174	3862.50	XLON	16:02:58
506	3864.50	XLON	16:04:15
92	3864.50	XLON	16:04:44
854	3866.00	XLON	16:07:05
207	3868.00	XLON	16:07:36
86	3866.00	XLON	16:07:58
80	3865.50	XLON	16:08:05
24	3868.50	XLON	16:09:09
452	3869.50	XLON	16:09:39
190	3869.50	XLON	16:11:52
333	3869.50	XLON	16:11:52
345	3869.00	XLON	16:12:01
89	3868.50	XLON	16:12:16
84	3869.50	XLON	16:12:28
434	3868.50	XLON	16:13:37
314	3870.50	XLON	16:14:28
312	3871.00	XLON	16:15:21
80	3870.50	XLON	16:16:08
330	3871.00	XLON	16:16:27
80	3871.00	XLON	16:16:56
200	3872.00	XLON	16:18:08
204	3872.00	XLON	16:18:08
1037	3875.50	XLON	16:20:31
100	3874.00	XLON	16:20:34
86	3874.00	XLON	16:20:49
72	3873.00	XLON	16:21:06
463	3876.00	XLON	16:21:50
209	3876.00	XLON	16:21:50
183	3876.50	XLON	16:22:09
310	3877.00	XLON	16:23:12
141	3877.00	XLON	16:23:40
204	3876.50	XLON	16:23:56
162	3876.00	XLON	16:24:22
183	3875.50	XLON	16:24:28
91	3875.00	XLON	16:24:47
137	3874.50	XLON	16:24:58
100	3874.00	XLON	16:25:00
82	3873.50	XLON	16:25:13
101	3873.00	XLON	16:25:20
183	3873.50	XLON	16:26:12
301	3873.00	XLON	16:27:07
712	3873.50	XLON	16:28:28
530	3872.50	XLON	16:28:49

 

END

 

 

POSZZGMNNFKGZZM