Transaction in Own Shares

RNS Number : 5427P

Unilever PLC

20 June 2022

 

TRANSACTIONS IN OWN SECURITIES

20 June 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:	20 June 2022
Number of ordinary shares purchased:	125,195
Highest price paid per share:	GBp 3,590.0000
Lowest price paid per share:	GBp 3,577.5000
Volume weighted average price paid per share:	GBp 3,584.2927

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 78,060,177 of its ordinary shares in treasury and has 2,551,183,595 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,584.3051	109,321
Chi-X	3,584.2068	15,874
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
96	3582.00	XLON	09:02:56
120	3583.00	XLON	09:03:54
94	3584.50	XLON	09:04:26
165	3585.00	XLON	09:06:12
342	3585.00	XLON	09:06:12
6	3585.00	XLON	09:06:12
169	3585.00	XLON	09:11:25
31	3585.00	XLON	09:11:25
131	3583.00	XLON	09:12:12
51	3583.00	XLON	09:14:27
48	3583.00	XLON	09:14:31
187	3582.00	XLON	09:14:34
1	3582.00	XLON	09:14:34
381	3581.00	XLON	09:14:37
85	3581.00	XLON	09:14:37
76	3581.00	XLON	09:14:47
229	3581.00	XLON	09:14:47
138	3580.50	XLON	09:15:28
1	3580.50	XLON	09:15:29
409	3579.50	XLON	09:17:13
152	3578.50	XLON	09:18:05
282	3580.00	XLON	09:19:00
157	3578.50	XLON	09:19:13
102	3578.00	XLON	09:19:18
597	3579.00	XLON	09:20:19
284	3578.00	XLON	09:20:34
150	3577.50	XLON	09:21:08
10	3577.50	XLON	09:21:08
136	3582.00	XLON	09:22:39
99	3582.00	XLON	09:22:39
342	3582.50	XLON	09:22:54
86	3582.00	XLON	09:23:20
124	3581.00	XLON	09:24:18
23	3581.00	XLON	09:24:23
224	3583.50	XLON	09:25:40
131	3582.50	XLON	09:25:57
528	3580.50	XLON	09:27:12
3	3578.00	XLON	09:28:14
110	3578.00	XLON	09:28:14
375	3578.00	XLON	09:28:14
269	3578.00	XLON	09:28:14
7	3581.50	XLON	09:29:10
222	3581.50	XLON	09:29:24
90	3580.50	XLON	09:29:37
90	3580.00	XLON	09:29:53
338	3581.00	XLON	09:31:41
206	3581.50	XLON	09:32:04
30	3581.50	XLON	09:32:04
85	3580.00	XLON	09:32:30
92	3579.50	XLON	09:33:45
88	3579.50	XLON	09:33:45
159	3579.50	XLON	09:33:45
159	3580.50	XLON	09:34:18
79	3579.50	XLON	09:34:58
60	3578.00	XLON	09:35:05
71	3578.00	XLON	09:35:24
42	3577.50	XLON	09:35:31
74	3577.50	XLON	09:35:31
76	3577.50	XLON	09:36:27
161	3577.50	XLON	09:36:30
249	3578.50	XLON	09:38:27
235	3578.50	XLON	09:38:27
291	3579.00	XLON	09:39:05
80	3581.50	XLON	09:40:54
284	3581.50	XLON	09:40:54
86	3581.50	XLON	09:41:11
256	3582.50	XLON	09:42:23
74	3582.00	XLON	09:42:39
93	3583.00	XLON	09:43:22
22	3582.50	XLON	09:43:22
36	3582.50	XLON	09:43:22
35	3582.50	XLON	09:43:22
400	3583.50	XLON	09:45:32
26	3583.50	XLON	09:46:38
150	3583.50	XLON	09:46:42
66	3583.50	XLON	09:46:42
181	3583.00	XLON	09:46:48
8	3583.00	XLON	09:46:56
11	3583.00	XLON	09:46:56
15	3583.00	XLON	09:46:58
88	3582.50	XLON	09:47:08
136	3582.50	XLON	09:48:28
9	3582.50	XLON	09:50:28
271	3582.50	XLON	09:50:28
94	3582.50	XLON	09:50:28
55	3582.50	XLON	09:50:28
256	3582.50	XLON	09:50:28
103	3581.00	XLON	09:50:54
141	3585.00	XLON	09:54:30
749	3585.00	XLON	09:54:30
86	3583.50	XLON	09:55:20
100	3584.50	XLON	09:56:29
100	3584.50	XLON	09:56:29
22	3584.50	XLON	09:56:29
391	3585.00	XLON	10:02:12
259	3585.00	XLON	10:02:53
102	3585.00	XLON	10:06:02
83	3585.00	XLON	10:06:15
89	3583.50	XLON	10:06:33
82	3582.50	XLON	10:07:02
72	3581.50	XLON	10:07:20
82	3582.00	XLON	10:07:57
12	3581.50	XLON	10:08:20
22	3581.50	XLON	10:08:20
52	3581.50	XLON	10:08:20
93	3582.00	XLON	10:09:02
123	3581.00	XLON	10:09:13
85	3580.00	XLON	10:09:29
94	3580.00	XLON	10:10:44
184	3581.00	XLON	10:11:12
116	3581.00	XLON	10:11:12
122	3580.00	XLON	10:13:06
147	3580.00	XLON	10:13:08
126	3581.00	XLON	10:13:58
127	3581.00	XLON	10:13:58
87	3581.00	XLON	10:13:58
83	3580.00	XLON	10:14:08
66	3578.50	XLON	10:14:33
48	3578.50	XLON	10:14:35
80	3578.50	XLON	10:14:56
169	3581.50	XLON	10:15:31
76	3582.50	XLON	10:16:00
17	3582.50	XLON	10:16:00
85	3581.50	XLON	10:16:15
338	3579.50	XLON	10:17:42
81	3578.50	XLON	10:18:13
42	3582.00	XLON	10:19:37
54	3584.50	XLON	10:20:22
246	3584.50	XLON	10:20:22
224	3584.50	XLON	10:20:22
80	3584.00	XLON	10:21:08
186	3585.00	XLON	10:21:58
39	3585.00	XLON	10:21:58
372	3585.00	XLON	10:23:36
91	3584.50	XLON	10:25:00
228	3584.50	XLON	10:25:00
30	3585.00	XLON	10:26:33
50	3585.00	XLON	10:26:33
45	3585.00	XLON	10:26:33
86	3585.00	XLON	10:29:06
160	3585.00	XLON	10:29:06
154	3585.00	XLON	10:29:08
229	3585.00	XLON	10:33:55
184	3585.00	XLON	10:33:55
118	3583.00	XLON	10:34:40
60	3583.00	XLON	10:34:40
212	3583.50	XLON	10:35:14
52	3583.00	XLON	10:35:17
45	3583.00	XLON	10:35:17
78	3583.50	XLON	10:36:03
118	3582.50	XLON	10:36:28
97	3581.50	XLON	10:37:38
235	3581.50	XLON	10:37:38
86	3579.50	XLON	10:38:00
93	3579.00	XLON	10:38:50
60	3578.00	XLON	10:39:26
65	3581.00	XLON	10:42:24
500	3581.00	XLON	10:42:24
68	3581.00	XLON	10:42:44
47	3581.00	XLON	10:44:00
91	3581.00	XLON	10:44:06
131	3581.00	XLON	10:44:06
28	3581.00	XLON	10:44:06
50	3581.00	XLON	10:44:06
152	3581.00	XLON	10:44:10
1007	3584.00	XLON	10:48:00
277	3583.00	XLON	10:49:12
143	3584.50	XLON	10:49:44
47	3585.00	XLON	10:52:55
124	3585.00	XLON	10:53:30
77	3585.00	XLON	10:53:30
500	3585.00	XLON	10:53:30
93	3585.00	XLON	10:57:17
193	3585.00	XLON	10:57:17
2	3585.00	XLON	10:57:59
217	3585.00	XLON	10:57:59
95	3585.00	XLON	10:59:11
104	3585.00	XLON	10:59:19
85	3585.00	XLON	11:00:06
38	3585.00	XLON	11:01:02
238	3585.00	XLON	11:20:03
314	3585.00	XLON	11:20:03
170	3585.00	XLON	11:24:36
16	3585.00	XLON	11:24:48
100	3585.00	XLON	11:45:05
120	3585.00	XLON	11:45:05
80	3585.00	XLON	12:11:04
209	3585.00	XLON	12:11:04
129	3584.50	XLON	12:12:46
205	3584.50	XLON	12:12:46
143	3584.00	XLON	12:14:10
205	3584.00	XLON	12:14:10
92	3582.50	XLON	12:14:13
50	3582.00	XLON	12:15:03
125	3582.00	XLON	12:15:03
219	3584.50	XLON	12:16:50
22	3585.00	XLON	12:18:02
378	3585.00	XLON	12:18:02
70	3585.00	XLON	12:18:02
83	3583.50	XLON	12:19:18
233	3583.50	XLON	12:19:18
84	3583.00	XLON	12:20:03
172	3584.50	XLON	12:21:02
121	3584.00	XLON	12:21:26
85	3583.50	XLON	12:23:25
202	3583.50	XLON	12:23:25
42	3585.00	XLON	12:23:58
254	3585.00	XLON	12:24:10
149	3585.00	XLON	12:28:46
140	3585.00	XLON	12:29:45
102	3585.00	XLON	12:35:29
634	3585.00	XLON	12:35:29
125	3584.00	XLON	12:35:53
77	3582.00	XLON	12:36:34
332	3583.00	XLON	12:37:48
132	3582.00	XLON	12:38:55
5	3582.50	XLON	12:45:50
904	3582.50	XLON	12:45:50
104	3581.50	XLON	12:45:57
80	3580.50	XLON	12:47:11
286	3581.50	XLON	12:48:42
85	3580.00	XLON	12:49:42
76	3580.00	XLON	12:50:41
193	3580.00	XLON	12:50:48
79	3578.50	XLON	12:52:03
304	3579.00	XLON	12:54:04
522	3582.50	XLON	12:59:51
214	3582.50	XLON	12:59:51
161	3582.50	XLON	13:00:15
86	3582.00	XLON	13:00:47
459	3583.50	XLON	13:04:38
46	3583.00	XLON	13:05:25
153	3583.50	XLON	13:06:32
310	3585.00	XLON	13:09:16
77	3584.00	XLON	13:09:48
125	3583.00	XLON	13:10:34
125	3583.50	XLON	13:12:43
168	3583.50	XLON	13:12:43
28	3584.00	XLON	13:14:30
105	3584.00	XLON	13:14:30
114	3584.00	XLON	13:14:30
77	3582.50	XLON	13:14:56
138	3581.50	XLON	13:16:40
86	3581.00	XLON	13:17:16
83	3579.50	XLON	13:18:08
94	3578.50	XLON	13:18:53
222	3579.00	XLON	13:20:40
295	3580.00	XLON	13:24:05
120	3580.00	XLON	13:24:05
306	3582.00	XLON	13:25:45
153	3581.50	XLON	13:27:20
15	3582.00	XLON	13:27:59
153	3582.00	XLON	13:27:59
281	3585.00	XLON	13:29:40
80	3584.00	XLON	13:30:06
85	3584.50	XLON	13:32:12
172	3584.50	XLON	13:32:12
131	3584.00	XLON	13:32:22
95	3583.50	XLON	13:34:10
17	3583.50	XLON	13:34:10
154	3583.50	XLON	13:34:10
218	3583.00	XLON	13:35:32
152	3584.50	XLON	13:36:34
225	3583.50	XLON	13:37:55
26	3582.50	XLON	13:38:57
69	3582.50	XLON	13:38:57
422	3585.00	XLON	13:41:51
29	3584.50	XLON	13:42:11
54	3584.50	XLON	13:42:11
79	3584.50	XLON	13:43:33
175	3584.50	XLON	13:43:33
151	3585.00	XLON	15:07:18
1026	3585.00	XLON	15:07:18
544	3585.00	XLON	15:07:18
860	3584.50	XLON	15:07:22
114	3585.50	XLON	15:15:57
2	3584.50	XLON	15:16:58
692	3585.00	XLON	15:17:47
431	3585.00	XLON	15:18:56
112	3585.00	XLON	15:18:56
146	3585.00	XLON	15:18:57
164	3587.50	XLON	15:21:56
132	3587.00	XLON	15:22:41
77	3586.50	XLON	15:23:42
112	3585.00	XLON	15:24:03
93	3584.00	XLON	15:24:19
106	3583.50	XLON	15:25:04
88	3582.50	XLON	15:25:13
250	3583.00	XLON	15:26:14
22	3583.00	XLON	15:26:14
92	3583.00	XLON	15:26:15
53	3583.00	XLON	15:26:15
116	3583.00	XLON	15:27:16
48	3581.50	XLON	15:27:31
33	3581.50	XLON	15:27:35
412	3582.00	XLON	15:28:56
331	3581.50	XLON	15:29:27
636	3582.00	XLON	15:30:02
318	3581.50	XLON	15:30:12
103	3581.00	XLON	15:30:27
320	3581.00	XLON	15:30:27
136	3580.50	XLON	15:30:42
93	3580.50	XLON	15:31:39
250	3580.50	XLON	15:31:40
261	3580.00	XLON	15:32:17
292	3581.00	XLON	15:33:13
294	3583.00	XLON	15:34:39
428	3583.00	XLON	15:34:39
186	3582.50	XLON	15:35:01
67	3582.50	XLON	15:35:01
89	3582.00	XLON	15:35:14
186	3582.00	XLON	15:35:14
28	3582.00	CHIX	15:35:14
82	3582.00	XLON	15:35:14
57	3582.00	CHIX	15:35:17
186	3581.50	XLON	15:35:35
53	3581.50	XLON	15:35:35
374	3582.00	XLON	15:36:39
627	3582.00	XLON	15:36:39
389	3582.50	XLON	15:37:05
243	3582.00	XLON	15:37:17
709	3582.00	CHIX	15:37:34
195	3582.00	CHIX	15:37:35
131	3581.50	XLON	15:37:42
218	3581.50	CHIX	15:37:42
145	3581.00	CHIX	15:37:44
56	3580.00	CHIX	15:37:49
143	3580.50	XLON	15:38:31
231	3580.00	XLON	15:39:00
51	3581.00	CHIX	15:39:50
240	3581.00	XLON	15:39:50
96	3581.00	XLON	15:39:50
89	3581.00	XLON	15:39:50
5	3581.00	XLON	15:39:50
37	3580.50	XLON	15:39:52
125	3580.00	XLON	15:39:52
73	3580.00	CHIX	15:39:53
10	3580.00	CHIX	15:39:53
109	3580.50	CHIX	15:39:53
49	3580.00	XLON	15:39:53
106	3580.50	CHIX	15:39:53
71	3580.50	CHIX	15:39:53
11	3580.50	CHIX	15:39:53
81	3580.00	XLON	15:39:57
480	3579.50	XLON	15:39:57
197	3579.50	XLON	15:39:57
24	3580.00	XLON	15:39:57
1	3580.00	CHIX	15:39:57
250	3580.50	XLON	15:40:22
209	3580.50	XLON	15:40:22
37	3580.50	XLON	15:40:22
136	3580.50	XLON	15:40:22
5	3580.50	CHIX	15:40:22
204	3581.00	XLON	15:40:22
81	3581.00	XLON	15:40:22
114	3581.00	XLON	15:40:22
81	3581.00	CHIX	15:40:22
85	3581.00	CHIX	15:40:22
280	3581.00	CHIX	15:40:22
82	3581.00	CHIX	15:40:22
152	3581.00	CHIX	15:40:22
120	3581.00	CHIX	15:40:22
48	3581.50	CHIX	15:40:22
200	3581.50	XLON	15:40:22
99	3581.50	CHIX	15:40:22
10	3581.50	XLON	15:40:22
70	3581.50	XLON	15:40:22
50	3581.00	XLON	15:40:22
50	3581.00	XLON	15:40:22
44	3581.50	CHIX	15:40:22
44	3581.50	CHIX	15:40:22
12	3581.50	CHIX	15:40:22
100	3581.50	CHIX	15:40:22
40	3581.50	CHIX	15:40:22
96	3581.50	CHIX	15:40:22
126	3581.50	XLON	15:40:22
38	3581.50	CHIX	15:40:22
189	3581.00	XLON	15:40:23
140	3581.00	XLON	15:40:23
20	3581.00	XLON	15:40:23
8	3580.50	XLON	15:40:23
105	3580.50	CHIX	15:40:23
58	3581.00	CHIX	15:40:23
171	3581.00	XLON	15:40:23
59	3581.00	XLON	15:40:23
9	3581.00	XLON	15:40:23
38	3581.00	XLON	15:40:30
129	3581.00	XLON	15:40:30
125	3581.50	XLON	15:40:30
137	3581.50	XLON	15:40:30
87	3581.50	CHIX	15:40:30
113	3581.50	XLON	15:40:30
269	3581.50	XLON	15:40:30
41	3580.50	CHIX	15:40:36
57	3580.50	CHIX	15:40:36
120	3581.00	CHIX	15:40:36
72	3581.00	XLON	15:40:36
87	3581.00	XLON	15:40:36
22	3581.00	CHIX	15:40:36
19	3580.50	CHIX	15:40:40
230	3580.50	XLON	15:40:40
25	3581.00	XLON	15:40:40
21	3581.00	CHIX	15:40:40
10	3580.50	XLON	15:40:51
100	3581.50	CHIX	15:41:34
71	3581.50	CHIX	15:41:34
215	3582.00	CHIX	15:41:34
81	3582.00	CHIX	15:41:34
20	3582.00	CHIX	15:41:34
34	3582.00	CHIX	15:41:34
44	3582.00	CHIX	15:41:34
18	3582.00	CHIX	15:41:34
209	3582.00	XLON	15:41:34
250	3582.00	XLON	15:41:34
210	3582.00	XLON	15:41:34
175	3582.00	XLON	15:41:34
1	3582.00	CHIX	15:41:34
100	3582.00	CHIX	15:41:34
71	3582.00	CHIX	15:41:34
81	3582.00	CHIX	15:41:34
209	3582.00	XLON	15:41:34
164	3582.00	XLON	15:41:34
34	3581.50	CHIX	15:41:34
46	3582.00	XLON	15:41:34
104	3582.00	XLON	15:41:34
250	3582.50	XLON	15:41:38
86	3582.50	XLON	15:41:38
341	3582.50	XLON	15:41:38
99	3582.50	CHIX	15:41:38
250	3582.50	XLON	15:41:38
81	3582.50	CHIX	15:41:38
114	3582.50	XLON	15:41:38
130	3582.50	XLON	15:41:38
50	3582.50	XLON	15:41:38
19	3582.50	CHIX	15:41:38
20	3582.50	XLON	15:41:38
81	3582.50	CHIX	15:41:38
50	3582.50	XLON	15:41:38
210	3582.50	XLON	15:41:38
215	3582.50	CHIX	15:41:38
71	3582.00	CHIX	15:41:44
22	3582.00	CHIX	15:41:44
78	3582.00	CHIX	15:41:44
273	3581.00	XLON	15:41:44
209	3581.50	XLON	15:41:44
114	3581.50	XLON	15:41:44
114	3581.50	XLON	15:41:44
4	3581.50	CHIX	15:41:44
374	3581.00	XLON	15:41:44
369	3581.00	XLON	15:41:44
250	3581.50	XLON	15:41:44
30	3580.50	XLON	15:41:44
86	3581.00	CHIX	15:41:44
205	3581.50	XLON	15:41:44
4	3581.50	XLON	15:41:44
78	3581.50	XLON	15:41:44
95	3580.50	CHIX	15:41:57
132	3580.50	XLON	15:41:57
67	3580.50	CHIX	15:41:57
143	3580.50	XLON	15:41:57
13	3581.00	XLON	15:41:57
87	3581.00	XLON	15:41:57
81	3581.50	XLON	15:41:57
105	3581.50	CHIX	15:41:57
42	3581.50	CHIX	15:41:57
41	3581.50	CHIX	15:41:57
113	3582.00	XLON	15:41:59
86	3582.00	XLON	15:41:59
101	3582.00	XLON	15:41:59
120	3582.00	XLON	15:41:59
21	3581.50	CHIX	15:41:59
75	3582.00	CHIX	15:41:59
39	3582.00	CHIX	15:41:59
250	3582.50	XLON	15:41:59
211	3582.50	XLON	15:41:59
7	3582.50	CHIX	15:41:59
100	3582.50	CHIX	15:41:59
71	3582.50	CHIX	15:41:59
81	3582.50	CHIX	15:41:59
185	3582.50	XLON	15:41:59
48	3582.50	CHIX	15:41:59
100	3582.50	CHIX	15:41:59
81	3582.50	CHIX	15:41:59
71	3582.50	CHIX	15:41:59
81	3582.50	CHIX	15:41:59
18	3582.00	XLON	15:41:59
215	3582.50	CHIX	15:41:59
76	3582.50	CHIX	15:41:59
74	3582.50	XLON	15:41:59
55	3582.50	XLON	15:41:59
10	3582.50	XLON	15:41:59
52	3582.00	XLON	15:41:59
52	3582.00	CHIX	15:41:59
6	3582.00	CHIX	15:41:59
85	3582.00	CHIX	15:41:59
100	3582.00	CHIX	15:41:59
2	3582.00	CHIX	15:41:59
4	3581.50	CHIX	15:41:59
383	3582.00	XLON	15:41:59
100	3581.50	CHIX	15:41:59
32	3582.00	XLON	15:41:59
12	3582.00	CHIX	15:41:59
574	3581.50	XLON	15:41:59
35	3581.50	XLON	15:41:59
66	3581.00	CHIX	15:42:02
49	3581.00	CHIX	15:42:15
20	3581.00	CHIX	15:42:15
107	3582.00	XLON	15:42:30
150	3582.00	XLON	15:42:30
209	3582.50	XLON	15:42:30
210	3582.50	XLON	15:42:30
151	3582.50	XLON	15:42:30
250	3582.50	XLON	15:42:30
250	3582.50	XLON	15:42:30
151	3582.50	XLON	15:42:30
210	3582.50	XLON	15:42:30
209	3582.50	XLON	15:42:30
28	3582.50	XLON	15:42:30
34	3582.50	XLON	15:42:30
151	3582.50	XLON	15:42:30
14	3582.50	CHIX	15:42:30
54	3583.00	CHIX	15:42:30
1	3583.00	CHIX	15:42:30
151	3583.50	XLON	15:42:30
249	3583.50	XLON	15:42:30
160	3583.50	XLON	15:42:30
22	3583.50	CHIX	15:42:30
23	3583.50	CHIX	15:42:30
108	3583.50	CHIX	15:42:30
29	3583.50	CHIX	15:42:30
52	3583.50	CHIX	15:42:30
21	3583.50	CHIX	15:42:30
127	3584.00	XLON	15:42:31
119	3584.00	XLON	15:42:31
68	3584.00	XLON	15:42:31
50	3584.00	XLON	15:42:31
25	3584.00	XLON	15:42:31
124	3584.00	XLON	15:42:31
38	3584.00	XLON	15:42:31
65	3584.50	XLON	15:42:31
100	3584.50	CHIX	15:42:34
9	3584.50	CHIX	15:42:34
20	3584.50	CHIX	15:42:34
165	3584.50	CHIX	15:42:35
35	3584.50	CHIX	15:42:35
125	3585.00	CHIX	15:42:35
50	3585.00	CHIX	15:42:35
193	3584.50	XLON	15:42:35
215	3584.50	XLON	15:42:35
48	3584.50	CHIX	15:42:38
27	3584.00	CHIX	15:42:38
35	3584.50	CHIX	15:42:38
26	3585.00	CHIX	15:42:43
20	3585.00	CHIX	15:42:43
81	3585.00	CHIX	15:42:43
47	3585.00	CHIX	15:42:43
45	3585.00	CHIX	15:42:43
25	3585.00	CHIX	15:42:43
55	3585.00	XLON	15:42:43
17	3586.50	XLON	15:42:46
91	3586.00	XLON	15:42:52
48	3586.00	XLON	15:43:01
149	3586.00	XLON	15:43:01
75	3586.00	CHIX	15:43:01
328	3586.00	XLON	15:43:01
212	3586.00	XLON	15:43:01
75	3586.00	CHIX	15:43:01
21	3586.00	CHIX	15:43:01
198	3586.00	CHIX	15:43:01
79	3586.50	CHIX	15:43:01
38	3587.00	CHIX	15:43:02
80	3587.00	CHIX	15:43:02
166	3587.00	XLON	15:43:02
19	3587.00	CHIX	15:43:02
66	3587.00	XLON	15:43:02
196	3587.00	CHIX	15:43:02
71	3587.00	CHIX	15:43:02
258	3588.00	XLON	15:43:06
10	3588.00	XLON	15:43:06
58	3588.00	XLON	15:43:06
49	3588.00	XLON	15:43:06
71	3587.50	CHIX	15:43:06
113	3588.00	XLON	15:43:06
200	3588.00	CHIX	15:43:06
71	3588.00	CHIX	15:43:06
9	3588.00	CHIX	15:43:06
115	3588.00	CHIX	15:43:09
46	3588.00	CHIX	15:43:09
72	3588.00	XLON	15:43:09
280	3588.00	XLON	15:43:09
34	3587.50	CHIX	15:43:11
51	3587.50	CHIX	15:43:11
212	3587.50	XLON	15:43:11
12	3587.50	XLON	15:43:11
39	3588.00	CHIX	15:43:11
59	3588.00	CHIX	15:43:11
137	3587.00	XLON	15:43:25
182	3587.00	XLON	15:43:25
8	3587.00	CHIX	15:43:25
4	3587.00	CHIX	15:43:25
166	3586.50	XLON	15:43:32
299	3586.00	XLON	15:44:04
45	3585.50	CHIX	15:44:05
17	3585.50	CHIX	15:44:05
9	3585.50	CHIX	15:44:05
164	3585.50	XLON	15:44:10
58	3585.50	CHIX	15:44:10
44	3585.50	CHIX	15:44:10
262	3585.00	XLON	15:44:10
120	3585.00	XLON	15:44:10
54	3585.00	CHIX	15:44:10
274	3585.00	XLON	15:44:10
14	3585.50	CHIX	15:44:10
91	3586.00	CHIX	15:44:19
37	3586.00	CHIX	15:44:19
71	3585.00	CHIX	15:44:20
27	3585.00	CHIX	15:44:20
122	3585.50	CHIX	15:44:20
136	3586.00	CHIX	15:44:20
15	3586.00	CHIX	15:44:20
60	3586.00	CHIX	15:44:20
25	3586.00	CHIX	15:44:20
23	3586.00	CHIX	15:44:20
71	3585.00	CHIX	15:44:24
108	3585.50	CHIX	15:44:24
44	3585.50	CHIX	15:44:24
45	3586.50	CHIX	15:45:08
143	3586.00	CHIX	15:45:11
36	3586.50	CHIX	15:45:11
50	3588.50	CHIX	15:45:49
56	3588.50	CHIX	15:45:49
83	3589.00	CHIX	15:45:49
119	3588.50	CHIX	15:45:54
54	3588.50	CHIX	15:45:54
71	3589.50	CHIX	15:46:06
52	3589.50	CHIX	15:46:06
49	3590.00	CHIX	15:46:06
135	3589.00	XLON	15:46:14
40	3589.50	CHIX	15:46:23
56	3589.50	CHIX	15:46:23
37	3590.00	XLON	15:46:29
50	3590.00	XLON	15:46:29
50	3590.00	XLON	15:46:29
37	3590.00	CHIX	15:46:29
105	3590.00	XLON	15:46:29
153	3589.00	CHIX	15:46:32
64	3589.50	CHIX	15:46:32
54	3589.50	CHIX	15:46:32
3	3588.50	CHIX	15:46:36
29	3588.50	CHIX	15:46:36
65	3588.50	CHIX	15:46:36
9	3588.50	CHIX	15:46:36
90	3589.50	CHIX	15:46:54
34	3589.50	CHIX	15:46:54
49	3589.50	CHIX	15:46:54
26	3589.00	XLON	15:47:13
43	3590.00	XLON	15:47:49
105	3590.00	XLON	15:47:52
37	3590.00	CHIX	15:47:52
34	3590.00	CHIX	15:47:52
166	3589.50	XLON	15:48:11
25	3589.50	XLON	15:48:11
44	3589.50	CHIX	15:48:11
30	3589.50	CHIX	15:48:11
166	3589.00	XLON	15:48:11
140	3589.50	CHIX	15:48:11
5	3589.50	CHIX	15:48:11
58	3589.50	CHIX	15:48:11
166	3588.50	XLON	15:48:15
70	3588.50	CHIX	15:48:15
117	3589.00	CHIX	15:48:15
5	3589.00	CHIX	15:48:15
8	3589.00	XLON	15:48:28
20	3589.00	XLON	15:48:28
62	3589.50	CHIX	15:48:45
187	3588.50	XLON	15:48:55
66	3588.50	CHIX	15:48:55
166	3588.50	XLON	15:49:09
138	3588.50	CHIX	15:49:09
24	3588.50	CHIX	15:49:32
50	3588.50	CHIX	15:49:32
40	3588.50	CHIX	15:49:32
81	3589.50	CHIX	15:49:35
9	3590.00	XLON	15:50:02
140	3590.00	XLON	15:51:21
280	3590.00	XLON	15:51:21
108	3590.00	XLON	15:51:21
276	3589.50	XLON	15:51:21
310	3589.50	XLON	15:51:21
52	3589.00	XLON	15:51:21
934	3588.50	XLON	15:51:21
38	3589.50	XLON	15:51:25
62	3590.00	XLON	15:51:26
50	3590.00	XLON	15:51:26
210	3590.00	XLON	15:51:26
209	3590.00	XLON	15:51:26
250	3590.00	XLON	15:51:26
141	3590.00	XLON	15:51:26
155	3589.50	XLON	15:51:26
250	3590.00	XLON	15:51:26
209	3590.00	XLON	15:51:26
71	3590.00	XLON	15:51:26
139	3590.00	XLON	15:51:26
77	3590.00	XLON	15:51:28
142	3590.00	XLON	15:51:44
143	3590.00	XLON	15:51:44
140	3589.50	XLON	15:51:44
57	3589.50	XLON	15:51:44
224	3589.50	XLON	15:51:44
57	3590.00	XLON	15:51:44
60	3589.50	XLON	15:51:49
34	3589.50	XLON	15:52:13
13	3589.00	XLON	15:52:16
57	3588.50	XLON	15:52:27
2	3589.00	XLON	15:52:27
139	3588.00	XLON	15:52:36
446	3587.50	XLON	15:52:36
39	3587.00	XLON	15:52:36
400	3587.00	XLON	15:52:36
144	3590.00	XLON	15:55:37
48	3590.00	XLON	15:55:37
310	3590.00	XLON	15:55:39
80	3590.00	XLON	15:55:39
156	3590.00	XLON	15:55:53
62	3590.00	XLON	15:55:53
25	3589.50	XLON	15:55:56
49	3589.50	XLON	15:55:58
19	3589.00	XLON	15:56:49
21	3589.00	XLON	15:56:49
16	3588.50	XLON	15:56:58
6	3588.00	XLON	15:56:59
15	3588.00	XLON	15:57:17
7	3588.00	XLON	15:57:19
14	3588.00	XLON	15:57:35
1	3588.00	XLON	15:57:35
187	3587.50	XLON	15:57:43
289	3587.50	XLON	15:57:43
76	3587.50	XLON	15:57:43
211	3586.00	XLON	15:57:55
305	3586.00	XLON	15:57:55
317	3585.50	XLON	15:57:56
313	3585.50	XLON	15:57:56
64	3585.00	XLON	15:58:10
57	3584.50	XLON	15:58:10
61	3585.00	CHIX	15:58:36
49	3586.50	XLON	15:58:50
7	3586.00	XLON	15:58:58
134	3586.00	XLON	15:58:58
166	3585.50	XLON	15:58:58
92	3586.00	XLON	15:58:58
140	3585.50	XLON	15:58:58
77	3586.00	XLON	15:58:58
273	3585.50	XLON	15:58:58
31	3585.00	XLON	15:59:19
48	3585.00	XLON	15:59:19
52	3585.50	XLON	15:59:21
21	3585.00	XLON	15:59:22
45	3584.50	XLON	15:59:31
64	3585.00	XLON	15:59:31
44	3584.50	XLON	15:59:44
7	3584.00	XLON	15:59:46
39	3583.50	XLON	15:59:53
61	3583.50	XLON	15:59:53
10	3583.50	CHIX	15:59:53
27	3583.50	CHIX	15:59:53
71	3583.50	CHIX	15:59:53
6	3583.50	CHIX	15:59:53
1	3584.00	XLON	15:59:53
57	3584.00	CHIX	15:59:59
2	3584.50	CHIX	15:59:59
5	3584.50	CHIX	15:59:59
34	3584.50	CHIX	15:59:59
87	3584.50	XLON	16:00:00
94	3586.50	XLON	16:00:17
97	3586.00	XLON	16:00:47
175	3585.50	XLON	16:00:47
502	3585.50	XLON	16:00:47
21	3585.50	XLON	16:00:47
9	3585.50	XLON	16:00:50
70	3586.50	XLON	16:01:05
28	3586.00	XLON	16:01:25
34	3585.50	XLON	16:01:29
96	3586.00	XLON	16:01:29
59	3585.00	XLON	16:01:29
252	3585.00	XLON	16:01:29
24	3585.00	CHIX	16:01:29
13	3585.00	CHIX	16:01:29
123	3585.00	CHIX	16:01:29
49	3585.00	CHIX	16:01:29
341	3587.00	XLON	16:02:37
316	3587.50	XLON	16:02:38
44	3587.50	XLON	16:02:38
398	3587.50	XLON	16:02:38
161	3588.00	XLON	16:02:38
64	3588.00	XLON	16:02:38
262	3588.50	XLON	16:02:39
250	3588.50	XLON	16:02:39
128	3588.50	XLON	16:02:39
263	3588.50	XLON	16:02:39
1431	3588.00	XLON	16:02:39
250	3588.50	XLON	16:02:39
109	3588.50	XLON	16:02:39
250	3588.50	XLON	16:02:39
129	3588.50	XLON	16:02:39
250	3589.00	XLON	16:02:39
263	3589.00	XLON	16:02:39
238	3589.00	XLON	16:02:39
40	3589.00	XLON	16:02:39
129	3589.00	XLON	16:02:39
250	3589.00	XLON	16:02:39
96	3588.50	XLON	16:02:40
254	3588.50	XLON	16:02:40
523	3588.00	XLON	16:02:41
166	3588.00	XLON	16:03:16
118	3588.00	XLON	16:03:16
232	3588.00	XLON	16:03:16
241	3589.50	XLON	16:03:58
166	3589.50	XLON	16:04:07
34	3589.50	XLON	16:04:07
113	3589.50	XLON	16:04:41
62	3589.50	XLON	16:04:41
78	3589.00	XLON	16:04:41
572	3589.00	XLON	16:04:41
687	3588.50	XLON	16:04:41
55	3588.50	XLON	16:04:42
112	3588.50	XLON	16:04:42
20	3588.00	XLON	16:04:43
176	3587.00	XLON	16:04:51
68	3587.00	XLON	16:04:51
216	3586.50	XLON	16:04:51
52	3585.50	XLON	16:05:17
24	3585.50	XLON	16:05:17
71	3585.00	CHIX	16:05:49
116	3586.00	XLON	16:06:13
188	3586.00	XLON	16:06:13
62	3586.00	XLON	16:06:13
60	3586.00	XLON	16:06:13
129	3586.50	XLON	16:06:13
21	3586.50	XLON	16:06:13
60	3586.00	XLON	16:06:15
24	3586.50	XLON	16:06:16
50	3585.50	XLON	16:06:16
22	3585.50	XLON	16:06:43
9	3586.00	XLON	16:06:44
34	3585.50	XLON	16:06:44
47	3585.00	XLON	16:06:51
78	3585.00	XLON	16:06:51
76	3585.00	XLON	16:06:51
41	3585.00	CHIX	16:06:51
24	3585.00	CHIX	16:07:19
5	3585.00	CHIX	16:07:19
15	3585.00	CHIX	16:07:19
20	3585.00	XLON	16:07:19
8	3585.00	CHIX	16:07:19
63	3585.50	XLON	16:07:19
65	3585.50	XLON	16:07:19
228	3585.00	XLON	16:07:19
63	3585.00	XLON	16:07:19
30	3584.50	XLON	16:07:19
6	3585.00	XLON	16:07:19
36	3585.00	XLON	16:07:27
38	3584.50	XLON	16:07:27
131	3584.50	XLON	16:07:27
55	3584.50	XLON	16:07:27
392	3584.50	XLON	16:07:27
71	3584.50	CHIX	16:07:27
36	3584.50	CHIX	16:07:27
14	3584.50	CHIX	16:07:27
382	3583.00	XLON	16:07:33
25	3583.00	XLON	16:07:33
166	3583.50	XLON	16:07:47
29	3584.00	CHIX	16:07:53
133	3584.50	CHIX	16:07:53
53	3584.50	CHIX	16:07:53
114	3585.00	CHIX	16:07:53
113	3585.00	CHIX	16:07:53
45	3585.00	CHIX	16:07:53
491	3584.00	XLON	16:07:53
14	3584.00	CHIX	16:07:53
122	3584.00	CHIX	16:07:53
125	3583.50	XLON	16:07:53
15	3584.50	XLON	16:07:53
76	3583.50	XLON	16:07:58
97	3583.50	XLON	16:07:58
2	3584.50	XLON	16:08:15
128	3583.50	XLON	16:08:18
4	3583.50	CHIX	16:08:30
31	3583.50	CHIX	16:08:30
35	3583.50	CHIX	16:08:30
114	3584.00	XLON	16:09:54
33	3584.00	CHIX	16:09:54
40	3584.50	CHIX	16:09:54
23	3584.50	CHIX	16:09:54
200	3585.00	CHIX	16:10:18
1	3585.00	CHIX	16:10:19
122	3585.50	XLON	16:10:20
93	3585.50	XLON	16:10:20
86	3585.50	XLON	16:10:21
50	3585.50	XLON	16:10:34
29	3586.00	XLON	16:10:34
78	3585.50	XLON	16:10:42
175	3585.50	XLON	16:10:42
45	3585.00	CHIX	16:10:42
209	3585.00	XLON	16:10:42
457	3585.00	XLON	16:10:42
130	3585.00	CHIX	16:10:42
160	3585.00	XLON	16:10:42
214	3585.00	XLON	16:10:42
57	3585.00	XLON	16:11:07
76	3585.00	XLON	16:11:07
33	3585.00	XLON	16:11:12
16	3585.00	CHIX	16:11:29
8	3585.00	CHIX	16:11:29
154	3585.00	CHIX	16:11:29
61	3585.00	CHIX	16:11:29
188	3585.00	XLON	16:11:34
169	3585.00	XLON	16:11:34
247	3584.50	XLON	16:11:34
215	3585.00	CHIX	16:11:48
5	3585.50	XLON	16:12:01
14	3585.50	XLON	16:12:01
3	3585.50	XLON	16:12:11
10	3585.50	XLON	16:12:11
483	3585.50	XLON	16:12:11
175	3587.00	XLON	16:14:17
166	3586.50	XLON	16:14:21
169	3586.50	XLON	16:14:21
62	3586.00	XLON	16:14:34
167	3586.00	XLON	16:14:34
166	3585.50	XLON	16:14:35
12	3587.50	XLON	16:16:37
53	3588.50	XLON	16:17:43
11	3588.50	XLON	16:17:43
199	3588.50	XLON	16:17:43
31	3588.50	XLON	16:17:43
12	3588.00	XLON	16:18:46
229	3588.00	XLON	16:18:46
30	3588.00	XLON	16:18:46
175	3587.50	XLON	16:18:46
374	3587.50	XLON	16:18:46
516	3587.00	XLON	16:18:46
20	3588.50	XLON	16:19:06
13	3588.50	XLON	16:19:06
60	3588.50	XLON	16:19:06
37	3588.00	XLON	16:19:14
15	3588.00	XLON	16:19:14
111	3589.50	XLON	16:19:24
11	3588.50	XLON	16:19:29
200	3588.50	XLON	16:19:29
812	3588.00	XLON	16:19:29
185	3588.00	XLON	16:19:29
41	3588.00	XLON	16:19:29
90	3587.50	XLON	16:19:29
108	3589.00	XLON	16:20:00
114	3590.00	XLON	16:20:03
122	3590.00	XLON	16:20:03
94	3590.00	XLON	16:20:03
500	3589.50	XLON	16:20:06
55	3589.50	XLON	16:20:06
183	3589.50	XLON	16:20:06
210	3589.00	XLON	16:20:32
382	3589.00	XLON	16:20:32
55	3588.50	XLON	16:20:32
214	3588.50	XLON	16:20:32
3	3589.50	XLON	16:20:39
36	3590.00	XLON	16:21:02
167	3590.00	XLON	16:21:02
47	3590.00	XLON	16:21:29
448	3590.00	XLON	16:21:30
85	3590.00	XLON	16:21:30
250	3590.00	XLON	16:21:30
48	3590.00	XLON	16:21:30
218	3590.00	XLON	16:21:30

 

END

 

 

POSZZGZVVGRGZZM