Transaction in Own Shares

RNS Number : 7773J

Unilever PLC

28 April 2022

 

TRANSACTIONS IN OWN SECURITIES

28 April 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:	28 April 2022
Number of ordinary shares purchased:	120,691
Highest price paid per share:	GBp 3,623.5000
Lowest price paid per share:	GBp 3,564.5000
Volume weighted average price paid per share:	GBp 3,586.3004

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 71,100,163 of its ordinary shares in treasury and has 2,558,143,609 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,586.3004	120,691
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
155	3620.00	XLON	08:00:34
1974	3617.50	XLON	08:00:36
409	3623.50	XLON	08:00:52
108	3621.00	XLON	08:01:14
484	3621.00	XLON	08:01:14
1088	3621.00	XLON	08:01:14
160	3617.00	XLON	08:01:37
1145	3617.00	XLON	08:01:37
499	3610.50	XLON	08:02:19
2289	3610.50	XLON	08:02:19
847	3610.50	XLON	08:02:39
102	3607.50	XLON	08:02:42
56	3607.50	XLON	08:02:42
302	3605.50	XLON	08:03:01
48	3609.00	XLON	08:03:26
244	3609.00	XLON	08:03:26
86	3609.00	XLON	08:03:26
426	3613.00	XLON	08:03:54
111	3613.00	XLON	08:04:00
76	3613.50	XLON	08:04:29
367	3613.50	XLON	08:04:30
269	3612.00	XLON	08:04:48
379	3613.00	XLON	08:05:09
1467	3603.50	XLON	08:06:54
341	3599.50	XLON	08:07:02
323	3596.50	XLON	08:07:33
1446	3589.50	XLON	08:08:54
374	3590.00	XLON	08:09:10
250	3583.00	XLON	08:09:44
346	3583.00	XLON	08:09:44
340	3583.00	XLON	08:10:05
87	3578.50	XLON	08:12:53
1269	3578.50	XLON	08:12:53
1150	3578.50	XLON	08:12:53
366	3578.50	XLON	08:13:09
254	3580.50	XLON	08:13:29
99	3578.50	XLON	08:13:47
500	3584.00	XLON	08:14:36
247	3584.00	XLON	08:14:36
100	3589.00	XLON	08:17:35
12	3589.00	XLON	08:17:35
50	3585.50	XLON	08:17:41
35	3585.50	XLON	08:17:43
169	3584.50	XLON	08:17:58
254	3582.00	XLON	08:18:28
254	3579.50	XLON	08:18:41
2330	3581.50	XLON	08:18:53
303	3582.50	XLON	08:19:51
215	3585.00	XLON	08:20:12
561	3585.00	XLON	08:20:14
50	3584.50	XLON	08:20:27
29	3584.50	XLON	08:20:27
87	3583.50	XLON	08:20:32
88	3584.00	XLON	08:20:46
31	3586.00	XLON	08:21:10
92	3586.00	XLON	08:21:10
34	3586.00	XLON	08:21:10
105	3585.50	XLON	08:21:12
114	3584.00	XLON	08:21:34
183	3582.50	XLON	08:21:55
88	3580.50	XLON	08:21:59
288	3581.50	XLON	08:22:31
88	3580.50	XLON	08:22:39
96	3579.00	XLON	08:22:53
87	3576.50	XLON	08:23:00
105	3576.50	XLON	08:23:12
96	3575.00	XLON	08:23:32
1	3574.50	XLON	08:23:55
139	3574.50	XLON	08:23:55
157	3574.00	XLON	08:23:58
123	3573.50	XLON	08:24:28
239	3575.50	XLON	08:24:41
128	3575.50	XLON	08:25:02
80	3574.00	XLON	08:25:24
143	3572.00	XLON	08:25:26
104	3576.50	XLON	08:25:39
79	3576.50	XLON	08:25:48
38	3578.00	XLON	08:26:08
100	3578.00	XLON	08:26:08
6	3578.00	XLON	08:26:08
151	3578.00	XLON	08:26:51
216	3575.00	XLON	08:26:54
3	3575.00	XLON	08:27:11
5	3575.00	XLON	08:27:11
63	3575.00	XLON	08:27:11
208	3577.50	XLON	08:27:27
87	3578.50	XLON	08:27:40
104	3577.50	XLON	08:27:58
104	3575.00	XLON	08:28:10
295	3577.50	XLON	08:28:43
303	3582.50	XLON	08:29:26
169	3585.00	XLON	08:29:48
54	3585.00	XLON	08:29:48
391	3591.50	XLON	08:30:37
255	3593.00	XLON	08:31:09
96	3591.00	XLON	08:31:29
79	3589.00	XLON	08:31:36
136	3588.50	XLON	08:31:51
159	3588.00	XLON	08:32:25
108	3587.50	XLON	08:32:33
60	3587.50	XLON	08:32:36
199	3586.50	XLON	08:33:02
96	3585.50	XLON	08:33:12
78	3586.00	XLON	08:34:42
137	3586.00	XLON	08:34:42
472	3586.00	XLON	08:34:42
46	3585.50	XLON	08:34:48
40	3585.50	XLON	08:34:48
101	3585.00	XLON	08:35:01
101	3584.00	XLON	08:35:11
120	3588.50	XLON	08:36:22
371	3588.50	XLON	08:36:22
156	3588.00	XLON	08:36:41
54	3588.00	XLON	08:36:41
226	3591.00	XLON	08:37:13
109	3589.00	XLON	08:37:26
10	3592.50	XLON	08:38:15
387	3592.50	XLON	08:38:15
94	3594.50	XLON	08:39:00
279	3593.50	XLON	08:39:08
215	3597.50	XLON	08:39:34
135	3598.50	XLON	08:39:51
122	3600.50	XLON	08:40:11
24	3599.00	XLON	08:40:20
69	3599.00	XLON	08:40:23
216	3602.00	XLON	08:41:15
7	3602.00	XLON	08:41:15
121	3604.50	XLON	08:42:18
91	3605.00	XLON	08:43:14
88	3604.50	XLON	08:43:33
117	3602.50	XLON	08:44:12
48	3604.00	XLON	08:45:01
76	3604.00	XLON	08:45:01
113	3598.50	XLON	08:45:48
85	3598.50	XLON	08:46:29
92	3598.00	XLON	08:47:02
76	3600.00	XLON	08:47:15
95	3590.00	XLON	09:05:54
131	3590.00	XLON	09:06:23
80	3588.00	XLON	09:06:45
86	3586.50	XLON	09:07:16
11	3584.00	XLON	09:07:41
67	3584.00	XLON	09:07:41
199	3587.00	XLON	09:08:51
77	3584.50	XLON	09:09:34
89	3583.00	XLON	09:10:02
40	3579.50	XLON	09:10:34
39	3579.50	XLON	09:10:34
71	3574.00	XLON	09:11:02
249	3576.00	XLON	09:13:01
285	3576.00	XLON	09:14:42
331	3576.50	XLON	09:15:27
521	3575.50	XLON	09:16:06
323	3576.00	XLON	09:16:21
235	3575.50	XLON	09:16:49
89	3572.50	XLON	09:16:57
80	3572.00	XLON	09:17:31
184	3571.00	XLON	09:17:46
169	3571.00	XLON	09:18:03
12	3569.50	XLON	09:18:08
61	3569.50	XLON	09:18:11
81	3568.50	XLON	09:18:19
74	3567.00	XLON	09:18:30
147	3567.00	XLON	09:18:50
331	3568.00	XLON	09:20:02
108	3567.00	XLON	09:20:10
87	3567.00	XLON	09:20:10
290	3568.50	XLON	09:20:58
121	3568.00	XLON	09:21:11
74	3567.50	XLON	09:21:17
202	3567.00	XLON	09:21:52
11	3565.50	XLON	09:22:03
63	3565.50	XLON	09:22:03
74	3564.50	XLON	09:22:16
391	3568.50	XLON	09:23:06
94	3567.50	XLON	09:23:24
57	3567.00	XLON	09:23:31
17	3567.00	XLON	09:23:31
101	3566.50	XLON	09:24:07
47	3566.00	XLON	09:24:16
103	3566.00	XLON	09:24:16
77	3565.50	XLON	09:24:44
404	3566.50	XLON	09:25:24
98	3565.50	XLON	09:25:31
38	3565.00	XLON	09:25:56
46	3565.00	XLON	09:26:01
39	3564.50	XLON	09:26:18
100	3564.50	XLON	09:26:18
363	3566.50	XLON	09:27:02
100	3567.50	XLON	09:27:39
22	3568.50	XLON	09:28:40
39	3568.50	XLON	09:28:40
105	3568.50	XLON	09:28:40
14	3568.50	XLON	09:28:40
21	3568.50	XLON	09:28:40
74	3568.50	XLON	09:28:40
86	3568.50	XLON	09:28:40
10	3568.50	XLON	09:28:40
35	3568.50	XLON	09:28:41
254	3568.50	XLON	09:28:47
97	3568.50	XLON	09:28:59
96	3567.00	XLON	09:29:27
75	3566.00	XLON	09:29:39
25	3566.00	XLON	09:29:39
212	3566.50	XLON	09:30:08
35	3569.50	XLON	09:30:44
50	3569.50	XLON	09:30:44
136	3569.50	XLON	09:31:03
42	3569.50	XLON	09:31:03
124	3569.50	XLON	09:31:05
82	3569.00	XLON	09:31:41
30	3568.50	XLON	09:31:57
126	3568.50	XLON	09:31:57
60	3567.50	XLON	09:32:02
40	3567.50	XLON	09:32:02
82	3566.50	XLON	09:32:43
24	3566.50	XLON	09:32:43
293	3566.50	XLON	09:33:03
37	3567.50	XLON	09:33:47
491	3569.50	XLON	09:34:38
93	3569.50	XLON	09:34:44
100	3570.00	XLON	09:35:05
6	3570.00	XLON	09:35:05
126	3570.00	XLON	09:35:15
50	3569.50	XLON	09:35:48
29	3569.50	XLON	09:35:48
22	3569.00	XLON	09:36:35
131	3569.00	XLON	09:36:35
809	3571.00	XLON	09:37:54
93	3569.50	XLON	09:38:15
139	3569.50	XLON	09:38:32
93	3568.50	XLON	09:39:02
26	3569.00	XLON	09:39:52
213	3569.00	XLON	09:39:52
162	3568.00	XLON	09:40:07
290	3574.50	XLON	09:40:51
91	3571.50	XLON	09:41:13
100	3573.00	XLON	09:42:16
186	3574.00	XLON	09:42:24
105	3573.50	XLON	09:42:36
100	3573.50	XLON	09:43:02
40	3573.50	XLON	09:43:02
23	3573.50	XLON	09:43:07
81	3572.50	XLON	09:43:28
127	3574.00	XLON	09:43:45
117	3572.50	XLON	09:44:55
236	3572.00	XLON	09:45:06
35	3572.00	XLON	09:45:06
44	3572.00	XLON	09:45:06
48	3573.00	XLON	09:45:22
55	3573.00	XLON	09:45:26
343	3579.00	XLON	09:46:35
63	3579.00	XLON	09:46:35
80	3580.00	XLON	09:46:39
298	3580.50	XLON	09:47:53
5	3580.50	XLON	09:47:54
286	3580.50	XLON	09:48:44
131	3579.00	XLON	09:49:04
106	3577.50	XLON	09:49:07
14	3577.50	XLON	09:49:07
77	3576.00	XLON	09:49:23
3	3576.00	XLON	09:49:23
112	3576.50	XLON	09:49:45
48	3576.50	XLON	09:49:45
81	3576.50	XLON	09:50:12
12	3577.00	XLON	09:50:24
135	3577.00	XLON	09:50:24
15	3575.50	XLON	09:50:36
85	3575.50	XLON	09:50:36
107	3575.50	XLON	09:50:51
100	3575.00	XLON	09:51:28
187	3573.00	XLON	09:51:44
1	3572.50	XLON	09:51:57
84	3572.50	XLON	09:51:57
36	3572.50	XLON	09:51:57
14	3576.50	XLON	09:53:09
433	3576.50	XLON	09:53:09
14	3576.50	XLON	09:53:09
47	3575.50	XLON	09:53:12
53	3575.50	XLON	09:53:14
67	3573.50	XLON	09:53:33
13	3573.50	XLON	09:53:35
429	3576.00	XLON	09:54:36
127	3575.00	XLON	09:54:58
20	3578.50	XLON	09:55:41
139	3578.50	XLON	09:55:45
132	3578.50	XLON	09:55:45
76	3577.00	XLON	09:56:15
9	3577.00	XLON	09:56:15
169	3577.00	XLON	09:56:21
212	3577.50	XLON	09:57:01
79	3577.00	XLON	09:57:15
85	3574.50	XLON	09:57:24
102	3573.00	XLON	09:57:41
79	3572.50	XLON	09:57:55
355	3574.50	XLON	09:59:26
33	3574.50	XLON	09:59:26
394	3574.00	XLON	10:00:20
107	3573.00	XLON	10:00:23
89	3572.00	XLON	10:00:50
96	3571.00	XLON	10:01:12
125	3569.00	XLON	10:01:31
113	3568.50	XLON	10:01:33
263	3571.50	XLON	10:02:23
37	3570.00	XLON	10:03:01
213	3570.00	XLON	10:03:01
84	3569.50	XLON	10:03:19
12	3568.50	XLON	10:03:34
77	3568.50	XLON	10:03:34
78	3568.00	XLON	10:04:01
10	3569.00	XLON	10:04:32
203	3569.00	XLON	10:04:32
12	3569.50	XLON	10:04:53
123	3569.50	XLON	10:04:53
46	3571.00	XLON	10:05:31
212	3571.00	XLON	10:05:31
94	3570.00	XLON	10:05:44
77	3568.50	XLON	10:05:59
11	3568.50	XLON	10:05:59
28	3569.00	XLON	10:06:19
83	3569.00	XLON	10:06:19
10	3570.00	XLON	10:06:51
184	3570.00	XLON	10:06:51
112	3570.50	XLON	10:07:07
19	3572.00	XLON	10:07:32
92	3572.00	XLON	10:07:32
16	3572.00	XLON	10:07:52
467	3577.00	XLON	10:09:00
86	3575.50	XLON	10:09:10
78	3575.00	XLON	10:09:45
190	3574.50	XLON	10:09:51
47	3577.50	XLON	10:10:10
66	3577.50	XLON	10:10:14
90	3575.00	XLON	10:10:25
83	3574.00	XLON	10:10:51
226	3575.50	XLON	10:11:29
107	3574.50	XLON	10:11:52
131	3573.50	XLON	10:12:00
101	3572.00	XLON	10:12:37
411	3573.00	XLON	10:13:50
196	3572.00	XLON	10:14:06
100	3572.50	XLON	10:14:39
23	3572.50	XLON	10:14:39
11	3574.50	XLON	10:16:15
111	3577.00	XLON	10:17:27
92	3577.00	XLON	10:17:27
122	3577.00	XLON	10:17:27
660	3577.00	XLON	10:17:27
209	3577.00	XLON	10:17:27
93	3576.00	XLON	10:17:39
22	3577.50	XLON	10:18:34
273	3577.50	XLON	10:18:36
42	3578.00	XLON	10:18:49
10	3578.00	XLON	10:18:49
48	3578.00	XLON	10:18:49
18	3578.50	XLON	10:19:19
158	3578.50	XLON	10:19:19
16	3577.50	XLON	10:19:23
42	3577.50	XLON	10:19:23
30	3577.50	XLON	10:19:23
101	3580.00	XLON	10:19:49
95	3578.50	XLON	10:20:15
62	3579.00	XLON	10:21:10
155	3579.00	XLON	10:21:10
117	3579.00	XLON	10:21:10
240	3580.00	XLON	10:21:52
177	3579.00	XLON	10:23:07
385	3579.00	XLON	10:23:07
88	3578.50	XLON	10:23:08
62	3579.00	XLON	10:24:42
429	3579.00	XLON	10:24:42
1472	3579.00	XLON	10:28:27
476	3579.00	XLON	10:29:37
100	3578.00	XLON	10:30:43
105	3578.00	XLON	10:30:43
353	3577.50	XLON	10:31:11
870	3578.50	XLON	10:33:19
225	3578.00	XLON	10:33:20
254	3578.50	XLON	10:34:05
85	3578.00	XLON	10:34:10
91	3577.00	XLON	10:34:43
127	3576.50	XLON	10:34:50
498	3577.50	XLON	10:36:25
121	3577.00	XLON	10:36:47
219	3577.50	XLON	10:37:20
115	3577.00	XLON	10:37:38
12	3576.50	XLON	10:37:57
65	3576.50	XLON	10:37:57
32	3576.50	XLON	10:37:57
116	3575.00	XLON	10:38:06
84	3574.50	XLON	10:38:28
104	3573.50	XLON	10:39:09
239	3573.50	XLON	10:39:12
28	3572.50	XLON	10:39:58
56	3572.50	XLON	10:39:58
198	3571.50	XLON	10:40:22
542	3574.00	XLON	10:41:47
242	3574.00	XLON	10:42:41
136	3573.50	XLON	10:42:46
203	3575.50	XLON	10:43:19
175	3577.00	XLON	10:44:07
105	3576.50	XLON	10:44:35
152	3576.00	XLON	10:44:56
108	3574.50	XLON	10:44:57
432	3576.00	XLON	10:46:18
292	3576.50	XLON	10:47:12
184	3577.50	XLON	10:47:47
227	3578.00	XLON	10:48:43
215	3578.50	XLON	10:49:30
247	3579.00	XLON	10:49:54
103	3578.50	XLON	10:50:13
87	3577.50	XLON	10:50:39
190	3578.50	XLON	10:51:59
379	3578.50	XLON	10:51:59
103	3577.50	XLON	10:52:02
75	3577.00	XLON	10:52:41
575	3577.00	XLON	10:54:06
192	3577.00	XLON	10:54:33
121	3576.50	XLON	10:55:14
189	3576.00	XLON	10:55:38
117	3575.50	XLON	10:55:48
9	3575.50	XLON	10:55:48
79	3575.00	XLON	10:56:13
39	3575.50	XLON	10:56:25
92	3575.50	XLON	10:56:25
11	3574.50	XLON	10:56:42
68	3574.50	XLON	10:56:42
220	3576.00	XLON	10:57:57
221	3575.50	XLON	10:58:08
47	3575.50	XLON	10:59:19
215	3575.50	XLON	10:59:19
10	3574.50	XLON	10:59:48
180	3574.50	XLON	10:59:56
218	3573.50	XLON	11:00:04
75	3577.00	XLON	11:02:41
891	3577.00	XLON	11:02:41
2	3577.00	XLON	11:02:41
4	3579.00	XLON	11:03:50
329	3579.00	XLON	11:03:50
1208	3579.00	XLON	11:07:31
548	3579.50	XLON	11:08:40
762	3579.00	XLON	11:15:08
1006	3579.00	XLON	11:15:08
379	3579.50	XLON	11:15:11
129	3579.00	XLON	11:15:46
62	3579.00	XLON	11:17:08
65	3579.00	XLON	11:17:08
323	3579.00	XLON	11:17:08
400	3579.50	XLON	11:18:51
221	3579.00	XLON	11:19:18
74	3578.50	XLON	11:19:47
294	3579.00	XLON	11:20:42
153	3578.00	XLON	11:20:44
227	3577.50	XLON	11:21:56
32	3580.00	XLON	11:23:14
297	3579.50	XLON	11:23:27
66	3579.50	XLON	11:23:27
240	3579.50	XLON	11:23:27
131	3580.00	XLON	11:23:39
79	3578.00	XLON	11:24:19
189	3578.00	XLON	11:24:51
105	3577.00	XLON	11:24:53
110	3577.00	XLON	11:25:42
134	3576.00	XLON	11:25:50
167	3576.50	XLON	11:26:24
497	3580.50	XLON	11:28:07
8	3580.00	XLON	11:29:10
83	3580.00	XLON	11:29:20
319	3580.00	XLON	11:29:33
100	3582.00	XLON	11:30:02
79	3582.00	XLON	11:30:02
705	3582.50	XLON	11:32:28
250	3583.50	XLON	11:33:11
248	3586.00	XLON	11:34:34
70	3586.00	XLON	11:34:34
102	3586.00	XLON	11:35:13
501	3588.50	XLON	11:36:48
97	3589.00	XLON	11:36:57
88	3588.50	XLON	11:37:19
72	3589.00	XLON	11:37:36
21	3589.00	XLON	11:37:36
84	3588.50	XLON	11:37:55
104	3590.00	XLON	11:40:01
114	3590.00	XLON	12:21:56
1204	3589.50	XLON	12:25:03
79	3589.50	XLON	12:25:03
15	3590.00	XLON	12:25:52
153	3590.00	XLON	12:25:52
53	3589.00	XLON	12:26:03
34	3589.00	XLON	12:26:03
88	3588.00	XLON	12:26:36
226	3589.00	XLON	12:28:03
240	3589.00	XLON	12:28:53
26	3589.00	XLON	12:28:53
148	3588.50	XLON	12:28:53
38	3588.50	XLON	12:28:57
70	3589.50	XLON	12:29:10
72	3589.00	XLON	12:29:27
15	3592.00	XLON	12:36:42
161	3592.00	XLON	12:36:51
310	3593.50	XLON	12:37:54
189	3595.00	XLON	12:38:58
10	3596.00	XLON	12:39:23
414	3596.00	XLON	12:39:23
230	3598.00	XLON	12:43:20
88	3597.00	XLON	12:44:28
499	3597.00	XLON	12:44:28
323	3599.50	XLON	12:44:40
60	3599.50	XLON	12:44:40
97	3600.00	XLON	12:46:58
8	3599.50	XLON	12:48:05
164	3599.50	XLON	12:48:05
10	3600.00	XLON	12:49:19
84	3600.00	XLON	12:49:19
103	3599.50	XLON	12:51:04
195	3599.00	XLON	12:51:35
10	3599.00	XLON	12:52:30
27	3599.00	XLON	12:52:31
37	3599.00	XLON	12:52:31
103	3598.00	XLON	12:54:46
71	3599.00	XLON	12:55:21
379	3597.00	XLON	12:55:33
268	3596.00	XLON	12:55:42
207	3595.00	XLON	12:55:45
48	3594.00	XLON	12:55:53
27	3594.00	XLON	12:56:10
123	3594.50	XLON	12:56:25
123	3594.00	XLON	12:56:41
105	3593.50	XLON	12:56:59
12	3592.00	XLON	12:57:20
75	3592.00	XLON	12:57:20
109	3590.50	XLON	12:57:46
275	3589.50	XLON	12:58:01
150	3591.50	XLON	13:00:31
206	3591.50	XLON	13:00:31
37	3592.00	XLON	13:01:14
67	3592.00	XLON	13:01:14
112	3592.50	XLON	13:01:31
90	3588.50	XLON	13:02:11
131	3589.00	XLON	13:02:38
72	3587.00	XLON	13:03:10
220	3589.50	XLON	13:04:28
170	3589.00	XLON	13:05:50
159	3588.50	XLON	13:06:49
254	3587.00	XLON	13:08:03
115	3587.00	XLON	13:08:38
201	3586.00	XLON	13:09:12
111	3585.00	XLON	13:10:03
173	3586.00	XLON	13:11:13
112	3587.50	XLON	13:11:53
175	3588.00	XLON	13:12:32
236	3587.00	XLON	13:13:00
126	3585.50	XLON	13:13:10
172	3585.50	XLON	13:13:10
128	3585.50	XLON	13:13:19
116	3583.50	XLON	13:13:22
16	3583.50	XLON	13:14:08
82	3583.50	XLON	13:14:08
127	3582.00	XLON	13:14:57
88	3581.50	XLON	13:15:35
12	3581.00	XLON	13:16:04
93	3581.00	XLON	13:16:10
125	3582.00	XLON	13:17:58
24	3581.50	XLON	13:18:33
67	3581.50	XLON	13:18:33
10	3582.50	XLON	13:19:07
114	3582.50	XLON	13:19:07
138	3581.50	XLON	13:19:13
49	3581.50	XLON	13:20:04
55	3581.50	XLON	13:20:04
13	3583.00	XLON	13:20:25
65	3583.00	XLON	13:20:28
31	3583.00	XLON	13:20:28
16	3580.50	XLON	13:22:49
168	3580.50	XLON	13:22:49
136	3580.00	XLON	13:23:00
236	3578.50	XLON	13:23:12
258	3578.50	XLON	13:23:12
46	3578.50	XLON	13:23:12
156	3578.00	XLON	13:23:22
32	3579.00	XLON	13:23:40
184	3579.00	XLON	13:23:40
160	3580.50	XLON	13:24:27
207	3580.00	XLON	13:24:33
100	3579.50	XLON	13:25:42
12	3580.00	XLON	13:26:12
191	3580.00	XLON	13:26:12
43	3580.00	XLON	13:26:12
140	3581.00	XLON	13:26:33
88	3582.00	XLON	13:28:07
127	3582.00	XLON	13:30:18
112	3582.50	XLON	13:30:23
119	3583.00	XLON	13:30:46
100	3582.00	XLON	13:31:12
59	3582.00	XLON	13:31:12
269	3582.00	XLON	13:31:41
28	3584.50	XLON	13:32:21
104	3584.50	XLON	13:32:21
13	3584.00	XLON	13:32:21
73	3584.00	XLON	13:32:21
93	3583.00	XLON	13:32:28
184	3582.50	XLON	13:32:37
109	3585.00	XLON	13:34:11
40	3584.00	XLON	13:35:43
153	3584.00	XLON	13:35:43
77	3582.50	XLON	13:35:50
300	3584.50	XLON	13:36:48
46	3586.00	XLON	13:37:10
39	3586.00	XLON	13:37:10
70	3585.50	XLON	13:37:50
65	3585.50	XLON	13:37:50
189	3584.50	XLON	13:38:07
160	3584.00	XLON	13:38:23
40	3586.50	XLON	13:39:08
189	3586.50	XLON	13:39:08
12	3586.00	XLON	13:39:11
162	3586.00	XLON	13:39:11
147	3586.00	XLON	13:39:40
99	3588.00	XLON	13:41:26
199	3589.00	XLON	13:41:38
14	3589.50	XLON	13:41:49
19	3589.50	XLON	13:41:49
57	3589.50	XLON	13:41:49
11	3589.00	XLON	13:42:30
70	3589.00	XLON	13:42:30
117	3587.50	XLON	13:43:12
105	3587.50	XLON	13:43:21
102	3587.50	XLON	13:43:50
129	3590.00	XLON	13:45:06
74	3591.00	XLON	13:46:00
12	3593.50	XLON	13:47:07
7	3593.50	XLON	13:47:10
100	3593.50	XLON	13:47:12
197	3595.00	XLON	13:47:37
97	3594.50	XLON	13:47:39
120	3594.00	XLON	13:47:50
114	3591.50	XLON	13:49:25
474	3591.00	XLON	13:49:59
345	3590.50	XLON	13:50:06
308	3591.00	XLON	13:51:02
141	3591.00	XLON	13:51:02
109	3591.00	XLON	13:51:37
4	3591.00	XLON	13:51:41
240	3593.00	XLON	13:53:36
86	3592.50	XLON	13:54:06
49	3592.50	XLON	13:54:07
97	3592.00	XLON	13:54:24
132	3590.50	XLON	13:54:42
103	3591.00	XLON	13:55:22
96	3590.50	XLON	13:55:29
31	3590.00	XLON	13:55:52
113	3590.00	XLON	13:55:52
65	3590.50	XLON	13:56:34
60	3590.50	XLON	13:56:34
83	3590.50	XLON	13:57:20
117	3591.00	XLON	13:57:44
93	3595.50	XLON	13:59:21
105	3595.00	XLON	13:59:31
46	3594.50	XLON	14:00:02
34	3594.50	XLON	14:00:02
237	3593.50	XLON	14:00:07
68	3593.50	XLON	14:01:09
266	3593.50	XLON	14:01:09
106	3593.00	XLON	14:01:15
328	3592.50	XLON	14:01:27
11	3599.00	XLON	14:05:30
860	3599.00	XLON	14:05:30
5	3598.50	XLON	14:05:31
308	3599.50	XLON	14:06:04
142	3599.00	XLON	14:06:21
14	3599.00	XLON	14:06:21
282	3598.50	XLON	14:06:24
85	3598.00	XLON	14:06:29
96	3597.50	XLON	14:06:46
93	3597.00	XLON	14:06:56
100	3598.00	XLON	14:07:35
261	3597.50	XLON	14:08:07
24	3600.00	XLON	14:09:44
342	3600.00	XLON	14:09:44
116	3599.50	XLON	14:10:03
725	3601.00	XLON	14:12:41
155	3601.00	XLON	14:12:41
85	3600.50	XLON	14:13:39
342	3602.50	XLON	14:13:47
86	3601.00	XLON	14:14:10
89	3601.00	XLON	14:14:19
89	3599.00	XLON	14:14:51
139	3598.00	XLON	14:14:57
299	3602.00	XLON	14:17:05
99	3602.00	XLON	14:17:05
202	3602.00	XLON	14:17:05
78	3609.00	XLON	14:18:15
427	3609.00	XLON	14:18:15
234	3611.00	XLON	14:19:19
152	3611.00	XLON	14:19:29
185	3611.00	XLON	14:20:34
208	3610.50	XLON	14:20:50
96	3609.00	XLON	14:21:15
141	3608.50	XLON	14:21:40
512	3611.00	XLON	14:23:12
39	3610.00	XLON	14:23:17
107	3610.00	XLON	14:23:17
273	3611.50	XLON	14:24:19
66	3610.50	XLON	14:24:26
93	3610.50	XLON	14:24:27
92	3610.00	XLON	14:25:06
1356	3614.50	XLON	14:27:19

 

END

 

 

POSKZGZDVRMGZZM