Transaction in Own Shares

RNS Number : 3044N

Unilever PLC

30 May 2022

 

TRANSACTIONS IN OWN SECURITIES

30 May 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:	30 May 2022
Number of ordinary shares purchased:	157,297
Highest price paid per share:	GBp 3,501.5000
Lowest price paid per share:	GBp 3,471.5000
Volume weighted average price paid per share:	GBp 3,496.0594

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 77,364,749 of its ordinary shares in treasury and has 2,551,879,023 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,495.9877	150,000
Chi-X	3,497.5317	7,297
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
489	3488.00	XLON	08:00:29
529	3487.00	XLON	08:00:30
375	3487.00	XLON	08:00:36
569	3487.00	XLON	08:00:36
1341	3486.00	XLON	08:01:06
79	3485.00	XLON	08:01:12
632	3485.00	XLON	08:01:12
565	3485.00	XLON	08:02:07
515	3483.00	XLON	08:02:12
84	3484.50	XLON	08:02:30
451	3484.50	XLON	08:02:30
140	3483.00	XLON	08:02:33
198	3483.00	XLON	08:02:33
195	3482.50	XLON	08:02:47
133	3482.00	XLON	08:02:55
322	3480.00	XLON	08:03:46
593	3479.00	XLON	08:03:47
86	3479.50	XLON	08:04:00
658	3479.50	XLON	08:04:00
173	3482.00	XLON	08:04:11
162	3482.00	XLON	08:04:11
224	3481.50	XLON	08:04:21
331	3480.00	XLON	08:04:50
103	3479.50	XLON	08:05:08
138	3478.00	XLON	08:05:18
100	3476.00	XLON	08:05:22
201	3475.50	XLON	08:05:44
248	3476.50	XLON	08:06:08
49	3476.50	XLON	08:06:58
200	3476.50	XLON	08:06:58
136	3476.50	XLON	08:06:58
169	3475.00	XLON	08:07:01
381	3473.50	XLON	08:07:50
204	3473.50	XLON	08:07:51
732	3473.00	XLON	08:08:15
276	3472.50	XLON	08:08:51
225	3472.00	XLON	08:08:55
823	3472.00	XLON	08:08:55
429	3472.00	XLON	08:08:58
151	3471.50	XLON	08:09:05
1773	3471.50	XLON	08:09:05
424	3478.00	XLON	08:11:13
79	3477.50	XLON	08:11:16
1089	3477.50	XLON	08:11:16
74	3489.00	XLON	08:12:53
456	3489.00	XLON	08:12:53
427	3488.50	XLON	08:13:02
629	3488.50	XLON	08:13:02
202	3488.50	XLON	08:13:02
275	3487.00	XLON	08:14:02
12	3486.50	XLON	08:14:02
484	3486.50	XLON	08:14:02
101	3487.50	XLON	08:14:18
628	3487.50	XLON	08:14:18
97	3489.00	XLON	08:14:32
204	3488.50	XLON	08:14:32
5	3493.50	XLON	08:15:34
22	3497.00	XLON	08:16:07
712	3497.00	XLON	08:16:07
83	3497.00	XLON	08:16:07
294	3497.00	XLON	08:16:07
191	3496.50	XLON	08:16:07
1286	3496.50	XLON	08:16:07
250	3496.50	XLON	08:16:07
463	3499.50	XLON	08:16:52
822	3499.00	XLON	08:16:52
208	3499.00	XLON	08:16:52
19	3499.00	XLON	08:16:53
186	3499.00	XLON	08:16:54
284	3501.50	XLON	08:17:43
692	3501.00	XLON	08:17:43
354	3500.00	XLON	08:17:47
183	3499.50	XLON	08:17:58
243	3499.50	XLON	08:18:51
644	3501.50	XLON	08:20:34
1104	3501.50	XLON	08:20:34
319	3501.00	XLON	08:20:56
673	3500.50	XLON	08:20:56
106	3500.00	XLON	08:20:58
273	3499.50	XLON	08:20:59
219	3498.50	XLON	08:21:09
13	3498.50	XLON	08:21:33
132	3498.50	XLON	08:21:33
103	3498.50	XLON	08:21:34
9	3498.50	XLON	08:21:34
327	3497.50	XLON	08:22:03
219	3500.50	XLON	08:22:27
74	3501.00	XLON	08:23:03
64	3500.50	XLON	08:23:03
99	3500.50	XLON	08:23:03
256	3500.00	XLON	11:49:00
421	3500.00	XLON	11:49:42
35	3500.00	XLON	11:50:06
23	3500.00	XLON	11:50:06
31	3500.00	XLON	11:50:06
83	3499.00	XLON	11:50:09
140	3499.00	XLON	11:51:21
12	3498.50	XLON	11:51:34
67	3498.50	XLON	11:51:34
112	3498.00	XLON	11:52:10
102	3498.50	XLON	11:52:32
89	3497.50	XLON	11:53:05
215	3498.00	XLON	11:54:29
268	3498.50	XLON	11:56:03
137	3500.00	XLON	12:19:26
703	3500.00	XLON	12:19:26
84	3499.50	XLON	12:19:47
119	3498.50	XLON	12:20:36
417	3500.00	XLON	12:24:29
148	3500.00	XLON	12:24:29
98	3500.00	XLON	12:25:04
104	3499.50	XLON	12:25:20
76	3498.00	XLON	12:25:59
288	3496.50	XLON	12:27:19
119	3496.00	XLON	12:28:36
137	3496.00	XLON	12:29:38
238	3495.00	XLON	12:30:22
8	3495.00	XLON	12:30:22
255	3494.50	XLON	12:31:42
71	3494.50	XLON	12:31:55
200	3495.00	XLON	12:33:35
43	3495.00	XLON	12:33:35
626	3497.50	XLON	12:35:30
137	3497.00	XLON	12:35:37
104	3498.00	XLON	12:36:36
137	3497.50	XLON	12:37:14
79	3497.00	XLON	12:38:26
173	3497.50	XLON	12:39:27
451	3497.00	XLON	12:39:43
112	3497.00	XLON	12:40:29
220	3497.00	XLON	12:42:23
90	3497.00	XLON	12:42:23
82	3496.50	XLON	12:43:36
202	3496.00	XLON	12:43:53
83	3495.50	XLON	12:45:23
335	3495.50	XLON	12:45:23
130	3496.00	XLON	12:46:50
186	3496.00	XLON	12:46:50
93	3495.50	XLON	12:47:31
81	3495.00	XLON	12:48:27
443	3494.50	XLON	12:50:17
560	3495.50	XLON	12:52:31
47	3495.00	XLON	12:53:03
104	3495.00	XLON	12:53:03
270	3494.50	XLON	12:53:10
137	3494.50	XLON	12:53:10
150	3497.00	XLON	12:56:44
1039	3499.50	XLON	13:00:31
185	3499.50	XLON	13:00:31
82	3498.50	XLON	13:01:17
86	3498.00	XLON	13:01:47
103	3497.50	XLON	13:02:39
254	3498.00	XLON	13:04:21
113	3498.00	XLON	13:04:21
101	3498.00	XLON	13:04:21
102	3498.00	XLON	13:05:28
38	3498.50	XLON	13:06:53
194	3498.50	XLON	13:06:53
203	3498.50	XLON	13:06:53
202	3499.00	XLON	13:07:58
85	3498.00	XLON	13:08:08
112	3497.50	XLON	13:08:48
121	3498.00	XLON	13:09:11
93	3498.00	XLON	13:09:41
83	3497.00	XLON	13:10:13
489	3500.00	XLON	13:25:23
560	3500.00	XLON	13:25:23
193	3499.50	XLON	13:25:24
94	3499.50	XLON	13:26:58
145	3499.50	XLON	13:26:58
29	3499.50	XLON	13:26:58
81	3499.50	XLON	13:26:58
99	3500.00	XLON	13:32:02
602	3500.00	XLON	13:32:02
252	3500.00	XLON	13:32:12
76	3499.00	XLON	13:33:45
304	3499.00	XLON	13:33:45
393	3499.00	XLON	13:35:13
116	3498.50	XLON	13:35:18
33	3498.00	XLON	13:35:38
59	3498.00	XLON	13:35:38
84	3497.50	XLON	13:36:53
225	3497.00	XLON	13:38:40
245	3497.00	XLON	13:38:40
184	3496.50	XLON	13:39:07
111	3496.50	XLON	13:39:39
161	3496.00	XLON	13:39:40
89	3496.00	XLON	13:40:09
400	3496.50	XLON	13:42:20
365	3497.00	XLON	13:45:19
560	3497.00	XLON	13:45:19
270	3496.50	XLON	13:47:16
212	3496.50	XLON	13:47:16
633	3497.50	XLON	13:49:07
72	3497.50	XLON	13:49:38
116	3497.00	XLON	13:50:05
131	3497.00	XLON	13:50:05
208	3497.00	XLON	13:51:11
116	3496.00	XLON	13:52:06
266	3496.00	XLON	13:52:25
382	3496.00	XLON	13:54:46
298	3496.00	XLON	13:54:46
94	3495.50	XLON	13:55:38
235	3495.50	XLON	13:56:40
28	3495.50	XLON	13:56:40
250	3497.50	XLON	13:59:04
93	3497.50	XLON	13:59:04
250	3497.50	XLON	14:00:05
79	3497.50	XLON	14:00:05
474	3497.00	XLON	14:00:46
241	3497.00	XLON	14:00:46
819	3500.00	XLON	14:19:28
473	3500.00	XLON	14:19:28
1058	3500.00	XLON	14:19:28
19	3500.00	XLON	14:19:28
800	3500.00	XLON	14:19:28
462	3499.00	XLON	14:19:58
1242	3499.50	XLON	14:26:52
635	3499.50	XLON	14:26:52
409	3499.50	XLON	14:27:38
353	3499.00	XLON	14:28:00
1282	3499.00	XLON	14:30:25
1158	3499.00	XLON	14:30:25
1837	3498.50	XLON	14:31:45
334	3497.50	XLON	14:32:15
1050	3497.00	XLON	14:34:30
1455	3497.00	XLON	14:34:30
1109	3496.00	XLON	14:34:50
702	3499.00	XLON	14:35:35
405	3499.50	XLON	14:36:00
108	3498.50	XLON	14:36:23
526	3498.00	XLON	14:37:07
1268	3497.00	XLON	14:39:02
659	3496.50	XLON	14:39:19
124	3499.00	XLON	14:42:40
1840	3498.50	XLON	14:42:41
24	3498.50	XLON	14:42:41
678	3498.50	XLON	14:42:41
23	3500.00	XLON	14:43:59
610	3500.00	XLON	14:43:59
456	3499.50	XLON	14:44:47
576	3500.00	XLON	14:50:23
501	3500.00	XLON	14:50:23
198	3500.00	XLON	14:50:23
301	3500.00	XLON	14:51:19
1352	3500.00	XLON	14:52:46
16	3500.00	XLON	14:52:46
106	3499.50	XLON	14:52:48
1715	3499.50	XLON	14:52:48
666	3499.50	XLON	14:52:48
328	3499.50	XLON	14:53:55
1255	3500.00	XLON	14:56:00
2721	3500.00	XLON	15:00:30
715	3500.00	XLON	15:00:30
386	3500.00	XLON	15:03:33
244	3500.00	XLON	15:03:33
267	3500.00	XLON	15:03:33
250	3500.00	XLON	15:03:33
332	3500.00	XLON	15:37:44
545	3500.00	XLON	15:37:44
350	3500.00	XLON	15:37:44
28	3500.00	XLON	15:37:44
202	3500.00	XLON	15:37:44
1317	3500.00	XLON	15:37:44
935	3500.00	XLON	15:37:44
4647	3500.00	XLON	15:37:44
177	3500.00	XLON	15:37:45
144	3500.00	XLON	15:37:45
172	3500.00	XLON	15:37:45
180	3500.00	XLON	15:37:45
100	3500.00	XLON	15:37:45
100	3500.00	XLON	15:37:45
100	3500.00	XLON	15:37:45
100	3500.00	XLON	15:37:45
2202	3500.00	XLON	15:39:01
511	3500.00	XLON	15:39:02
388	3500.00	XLON	15:40:25
194	3499.50	XLON	15:40:35
250	3499.50	XLON	15:40:35
77	3499.50	XLON	15:40:35
174	3499.00	XLON	15:40:55
124	3499.00	XLON	15:40:56
139	3499.00	XLON	15:40:56
250	3499.00	XLON	15:41:56
29	3499.00	XLON	15:41:56
11	3500.00	XLON	15:44:04
486	3500.00	XLON	15:44:32
125	3500.00	XLON	15:44:32
180	3500.00	XLON	15:44:33
144	3499.50	XLON	15:45:34
114	3500.00	XLON	15:46:30
135	3500.00	XLON	15:47:01
113	3499.50	XLON	15:47:06
126	3500.00	XLON	15:48:32
104	3499.00	XLON	15:49:09
78	3499.50	XLON	15:50:09
252	3499.50	XLON	15:51:10
63	3499.50	XLON	15:51:11
200	3500.00	XLON	15:52:13
172	3500.00	XLON	15:52:13
174	3500.00	XLON	15:52:13
6	3500.00	XLON	15:52:14
250	3500.00	XLON	15:52:14
35	3500.00	XLON	15:52:14
80	3500.00	XLON	15:53:14
117	3500.00	XLON	15:53:14
417	3500.00	XLON	15:55:24
250	3500.00	XLON	15:56:26
25	3500.00	XLON	15:56:26
425	3500.00	XLON	16:00:02
212	3500.00	XLON	16:00:02
160	3500.00	XLON	16:00:03
208	3500.00	XLON	16:00:05
111	3500.00	XLON	16:01:09
159	3500.00	XLON	16:02:23
320	3500.00	XLON	16:02:26
195	3500.00	XLON	16:03:24
74	3500.00	XLON	16:03:24
2	3500.00	XLON	16:04:03
158	3500.00	XLON	16:04:03
128	3499.50	XLON	16:04:32
103	3499.50	XLON	16:04:33
146	3498.50	XLON	16:05:20
32	3498.50	XLON	16:05:34
150	3498.50	XLON	16:05:34
91	3498.00	XLON	16:06:12
329	3497.50	XLON	16:06:18
164	3497.00	XLON	16:06:49
354	3496.50	XLON	16:07:28
202	3497.00	XLON	16:07:51
535	3497.00	XLON	16:07:51
202	3497.00	XLON	16:07:52
36	3497.00	XLON	16:07:52
155	3497.00	XLON	16:07:52
337	3497.00	XLON	16:09:16
94	3496.50	XLON	16:09:24
74	3496.50	XLON	16:09:26
184	3496.00	XLON	16:10:10
35	3495.50	XLON	16:10:11
57	3495.50	XLON	16:10:11
154	3495.50	XLON	16:10:12
99	3495.50	XLON	16:10:12
72	3495.50	XLON	16:10:13
21	3495.50	XLON	16:10:14
133	3495.50	XLON	16:10:14
172	3495.00	XLON	16:10:15
15	3495.00	XLON	16:10:15
79	3495.00	XLON	16:10:17
254	3495.50	XLON	16:10:19
69	3495.50	XLON	16:10:19
362	3495.50	XLON	16:11:09
181	3495.00	XLON	16:11:15
517	3494.50	XLON	16:11:45
72	3495.00	XLON	16:12:34
151	3495.00	XLON	16:12:34
175	3495.00	XLON	16:12:34
25	3495.00	XLON	16:12:34
191	3495.00	XLON	16:12:34
86	3495.00	XLON	16:12:35
140	3494.50	XLON	16:12:43
103	3494.50	XLON	16:12:43
17	3494.50	XLON	16:12:43
35	3495.00	XLON	16:13:47
8	3495.00	XLON	16:13:47
8	3494.50	XLON	16:13:47
835	3494.50	XLON	16:13:47
203	3494.50	XLON	16:14:06
22	3494.50	XLON	16:14:06
101	3494.50	XLON	16:14:06
81	3495.50	XLON	16:14:17
250	3497.50	XLON	16:15:01
140	3497.50	XLON	16:15:02
690	3497.00	XLON	16:15:02
2356	3497.00	XLON	16:15:02
47	3497.00	XLON	16:15:02
354	3498.00	XLON	16:15:55
139	3498.00	CHIX	16:15:55
235	3498.00	XLON	16:15:55
1162	3498.00	XLON	16:15:58
44	3498.00	CHIX	16:15:58
37	3498.00	CHIX	16:15:58
93	3498.00	XLON	16:15:58
249	3497.50	XLON	16:15:58
250	3498.00	XLON	16:15:58
196	3498.00	XLON	16:15:58
6	3498.00	CHIX	16:15:58
107	3498.00	CHIX	16:15:58
22	3498.50	CHIX	16:16:01
137	3498.00	XLON	16:16:20
25	3498.00	CHIX	16:16:20
24	3498.00	CHIX	16:16:20
61	3498.00	XLON	16:16:20
170	3498.00	CHIX	16:16:20
50	3498.50	XLON	16:16:33
127	3498.50	XLON	16:16:33
35	3498.50	CHIX	16:16:33
8	3498.50	CHIX	16:16:33
4	3498.50	XLON	16:16:34
73	3498.50	XLON	16:16:35
49	3498.50	XLON	16:16:35
185	3498.50	XLON	16:16:36
37	3498.50	CHIX	16:16:36
298	3498.50	XLON	16:16:36
30	3498.50	CHIX	16:16:36
217	3498.50	XLON	16:16:36
126	3498.50	XLON	16:16:36
87	3498.50	CHIX	16:16:36
261	3499.00	XLON	16:17:27
30	3498.50	CHIX	16:17:27
16	3498.50	CHIX	16:17:27
300	3499.00	XLON	16:17:27
172	3499.00	XLON	16:17:27
78	3499.00	XLON	16:17:27
250	3499.00	XLON	16:17:27
7	3499.00	XLON	16:17:27
116	3499.00	XLON	16:17:27
57	3498.50	XLON	16:17:28
77	3498.50	XLON	16:17:28
23	3498.50	XLON	16:17:28
10	3498.50	CHIX	16:17:28
28	3498.00	XLON	16:17:30
205	3498.00	XLON	16:17:34
49	3498.00	CHIX	16:17:34
233	3498.00	XLON	16:17:34
36	3498.00	CHIX	16:17:34
9	3498.00	CHIX	16:17:40
18	3498.00	CHIX	16:17:40
21	3498.00	XLON	16:17:43
19	3498.00	CHIX	16:17:43
33	3498.00	CHIX	16:17:43
31	3498.00	CHIX	16:17:43
64	3498.00	XLON	16:17:43
143	3498.00	XLON	16:17:43
163	3498.00	CHIX	16:17:43
93	3498.00	XLON	16:17:43
65	3498.50	CHIX	16:17:55
252	3498.50	XLON	16:18:01
87	3498.50	CHIX	16:18:01
206	3498.50	XLON	16:18:01
12	3498.00	XLON	16:18:04
30	3498.00	CHIX	16:18:04
27	3498.00	CHIX	16:18:04
22	3498.00	XLON	16:18:04
22	3498.00	XLON	16:18:04
23	3498.00	CHIX	16:18:04
3	3498.00	CHIX	16:18:06
40	3497.50	CHIX	16:18:08
498	3497.50	XLON	16:18:08
20	3497.50	CHIX	16:18:08
178	3497.50	XLON	16:18:08
67	3497.50	CHIX	16:18:08
204	3497.50	XLON	16:18:08
100	3497.50	CHIX	16:18:08
22	3497.50	CHIX	16:18:08
114	3497.50	XLON	16:18:08
122	3497.50	XLON	16:18:08
113	3497.50	XLON	16:18:08
1	3497.50	CHIX	16:18:08
14	3497.50	CHIX	16:18:08
100	3497.50	CHIX	16:18:08
23	3497.50	CHIX	16:18:09
60	3497.00	CHIX	16:18:35
135	3497.00	XLON	16:18:35
100	3497.00	CHIX	16:18:35
297	3497.00	XLON	16:18:35
20	3497.00	CHIX	16:18:35
8	3497.00	CHIX	16:18:35
564	3497.00	XLON	16:18:35
222	3497.00	XLON	16:18:35
92	3497.00	CHIX	16:18:35
66	3497.00	CHIX	16:18:35
34	3497.00	CHIX	16:18:35
30	3497.00	CHIX	16:18:53
59	3497.00	CHIX	16:18:53
38	3497.00	CHIX	16:18:53
82	3497.00	CHIX	16:18:55
100	3497.00	CHIX	16:19:11
14	3497.00	CHIX	16:19:11
100	3497.00	CHIX	16:19:11
22	3497.00	CHIX	16:19:11
5	3497.00	CHIX	16:19:11
30	3497.00	CHIX	16:19:16
87	3497.00	CHIX	16:19:16
13	3497.00	CHIX	16:19:16
21	3497.00	CHIX	16:19:21
8	3497.00	XLON	16:19:22
65	3497.00	XLON	16:19:22
150	3497.00	XLON	16:19:30
754	3497.00	XLON	16:19:32
136	3497.00	XLON	16:19:32
229	3496.50	XLON	16:19:32
127	3496.50	XLON	16:19:32
100	3496.50	XLON	16:19:32
20	3496.50	XLON	16:19:32
215	3497.00	CHIX	16:19:32
100	3497.00	CHIX	16:19:32
73	3497.00	CHIX	16:19:32
63	3497.00	CHIX	16:19:32
200	3497.00	CHIX	16:19:32
169	3497.00	CHIX	16:19:32
76	3497.00	CHIX	16:19:32
85	3497.00	CHIX	16:19:42
74	3497.00	XLON	16:19:44
124	3497.00	XLON	16:19:45
17	3497.00	XLON	16:19:45
6	3497.00	CHIX	16:19:46
78	3497.00	XLON	16:19:47
692	3497.00	XLON	16:19:47
167	3497.00	XLON	16:19:47
215	3497.00	CHIX	16:19:47
250	3497.00	XLON	16:19:47
197	3497.00	XLON	16:19:47
160	3497.00	XLON	16:19:47
22	3497.50	XLON	16:19:49
124	3497.50	XLON	16:19:49
215	3497.50	CHIX	16:19:49
134	3497.50	CHIX	16:19:49
60	3497.50	CHIX	16:19:49
321	3497.50	XLON	16:19:56
262	3498.50	XLON	16:20:26
175	3498.50	XLON	16:20:26
41	3498.50	XLON	16:20:26
114	3498.50	XLON	16:20:26
337	3498.50	XLON	16:20:36
230	3498.50	XLON	16:20:36
471	3498.00	XLON	16:20:36
798	3498.00	XLON	16:20:36
215	3498.00	CHIX	16:20:36
37	3498.00	CHIX	16:20:36
178	3498.00	CHIX	16:20:36
200	3498.00	CHIX	16:20:36
200	3498.00	CHIX	16:20:36
100	3498.00	CHIX	16:20:36
32	3498.00	CHIX	16:20:36
52	3498.00	CHIX	16:20:36
74	3497.50	CHIX	16:20:37
666	3497.50	XLON	16:20:37
93	3497.50	XLON	16:20:37
117	3497.50	CHIX	16:20:37
250	3497.50	XLON	16:20:37
100	3497.50	CHIX	16:20:37
33	3497.50	CHIX	16:20:37
59	3497.50	CHIX	16:20:38
17	3497.00	CHIX	16:20:51
204	3497.00	XLON	16:20:51
16	3497.00	CHIX	16:20:51
779	3497.00	XLON	16:20:51
95	3497.00	CHIX	16:20:51
144	3497.00	CHIX	16:20:51
215	3497.00	CHIX	16:20:53
215	3497.00	CHIX	16:20:57
71	3497.50	CHIX	16:21:02
3	3497.50	CHIX	16:21:02
341	3497.50	XLON	16:21:02
149	3497.50	XLON	16:21:02
296	3497.50	XLON	16:21:02
63	3497.50	XLON	16:21:02
341	3497.50	XLON	16:21:02
215	3497.50	XLON	16:21:02
113	3497.50	XLON	16:21:02
58	3497.50	XLON	16:21:02
215	3497.50	CHIX	16:21:02
9	3497.50	CHIX	16:21:03
186	3498.00	CHIX	16:21:04
145	3498.00	CHIX	16:21:04
144	3498.00	XLON	16:21:04
155	3498.00	CHIX	16:21:04
7	3497.50	CHIX	16:21:04
64	3497.50	XLON	16:21:05
29	3497.50	XLON	16:21:05
8	3497.50	CHIX	16:21:05
42	3497.00	XLON	16:21:24
113	3497.00	XLON	16:21:24
54	3497.00	XLON	16:21:24
647	3497.00	XLON	16:21:24
175	3498.00	XLON	16:21:31
90	3498.00	XLON	16:21:31
143	3498.00	XLON	16:21:31
262	3498.00	XLON	16:21:31
89	3498.00	XLON	16:21:31
335	3498.00	XLON	16:21:31
1	3498.00	XLON	16:21:31
189	3498.00	XLON	16:21:31
86	3498.00	XLON	16:21:32
277	3498.00	XLON	16:21:56
137	3498.00	XLON	16:21:56
357	3498.00	XLON	16:21:56
494	3498.00	XLON	16:21:56
494	3498.00	XLON	16:21:57
419	3498.00	XLON	16:21:57
494	3498.00	XLON	16:21:57
225	3498.00	XLON	16:21:57
167	3498.00	XLON	16:21:57
327	3498.00	XLON	16:21:57
52	3498.00	XLON	16:21:57
285	3498.00	XLON	16:21:57
128	3498.00	XLON	16:21:58
130	3498.00	XLON	16:22:06
385	3498.00	XLON	16:22:06
109	3498.00	XLON	16:22:06
64	3498.00	XLON	16:22:06
287	3498.00	XLON	16:22:16
121	3498.00	XLON	16:22:16
494	3498.00	XLON	16:22:30
289	3498.00	XLON	16:22:30
494	3498.00	XLON	16:22:30
115	3498.00	XLON	16:22:30
174	3498.00	XLON	16:22:31
448	3498.00	XLON	16:22:32
289	3498.00	XLON	16:22:32
289	3498.00	XLON	16:22:33
160	3498.00	XLON	16:22:33
1	3498.00	XLON	16:22:33
92	3497.50	XLON	16:22:35
909	3497.50	XLON	16:22:35
215	3497.50	XLON	16:22:36
250	3497.50	XLON	16:22:37
1	3497.50	XLON	16:22:37
136	3498.00	XLON	16:23:16
146	3498.00	XLON	16:23:16
320	3498.00	XLON	16:23:16

 

END

 

 

POSDZGFKVGFGZZM