Transaction in Own Shares

RNS Number : 4177O

Unilever PLC

07 October 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:

07 October 2021

Number of ordinary shares purchased:

299,940

Highest price paid per share:

GBp 3,923.5000

Lowest price paid per share:

GBp 3,876.5000

Volume weighted average price paid per share:

GBp 3,902.8279

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 48,238,772 of its ordinary shares in treasury and has 2,581,005,000 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,901.7994

193,050

BATS

3,905.7676

37,452

Chi-X

3,904.2771

49,483

Turquoise

3,903.6667

19,955

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

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
322	3,908.50	BATE	08:07:36
84	3,908.50	BATE	08:07:36
375	3,906.50	BATE	08:09:45
132	3,913.00	BATE	08:15:08
300	3,913.00	BATE	08:15:08
86	3,920.00	BATE	08:19:47
100	3,920.00	BATE	08:19:47
233	3,920.00	BATE	08:19:47
406	3,922.50	BATE	08:23:07
393	3,920.00	BATE	08:28:36
19	3,920.00	BATE	08:33:51
300	3,920.00	BATE	08:33:51
65	3,920.00	BATE	08:33:51
442	3,913.50	BATE	08:37:56
100	3,919.50	BATE	08:46:04
237	3,919.50	BATE	08:46:04
51	3,919.50	BATE	08:46:05
106	3,911.00	BATE	08:52:36
200	3,911.00	BATE	08:52:36
102	3,911.00	BATE	08:52:36
14	3,914.00	BATE	09:04:48
400	3,914.00	BATE	09:04:48
16	3,914.00	BATE	09:04:48
375	3,907.50	BATE	09:12:50
292	3,908.50	BATE	09:17:47
129	3,908.50	BATE	09:17:47
370	3,901.50	BATE	09:23:21
143	3,905.00	BATE	09:30:35
134	3,905.00	BATE	09:30:36
25	3,905.00	BATE	09:30:36
70	3,905.00	BATE	09:30:48
42	3,905.00	BATE	09:30:48
17	3,905.00	BATE	09:30:48
112	3,907.00	BATE	09:42:18
111	3,907.00	BATE	09:42:18
63	3,907.00	BATE	09:42:18
100	3,907.00	BATE	09:42:18
167	3,911.50	BATE	09:49:37
113	3,911.50	BATE	09:49:37
137	3,911.50	BATE	09:49:37
110	3,908.00	BATE	10:02:57
75	3,908.00	BATE	10:02:57
185	3,908.00	BATE	10:02:57
380	3,904.00	BATE	10:13:15
382	3,900.50	BATE	10:18:04
76	3,904.00	BATE	10:21:03
37	3,904.00	BATE	10:21:03
164	3,904.00	BATE	10:21:10
173	3,904.00	BATE	10:21:10
125	3,907.50	BATE	10:33:46
134	3907.5000	BATE	10:33:46
155	3907.5000	BATE	10:33:46
50	3909.0000	BATE	10:42:14
360	3909.0000	BATE	10:42:21
154	3911.0000	BATE	10:47:28
240	3911.0000	BATE	10:47:30
27	3912.5000	BATE	10:52:31
411	3912.5000	BATE	10:52:31
15	3913.0000	BATE	10:57:57
141	3913.0000	BATE	10:58:41
129	3913.0000	BATE	10:58:41
116	3913.0000	BATE	10:58:41
50	3918.0000	BATE	11:05:48
83	3918.0000	BATE	11:07:06
9	3918.0000	BATE	11:07:06
185	3918.0000	BATE	11:07:06
100	3918.0000	BATE	11:07:06
241	3918.0000	BATE	11:12:01
135	3918.0000	BATE	11:12:01
27	3918.0000	BATE	11:12:01
10	3918.0000	BATE	11:12:01
447	3915.0000	BATE	11:20:23
437	3912.5000	BATE	11:31:25
168	3911.5000	BATE	11:43:01
286	3911.5000	BATE	11:43:03
55	3908.0000	BATE	11:49:30
41	3908.0000	BATE	11:49:30
198	3908.0000	BATE	11:49:30
87	3908.0000	BATE	11:49:30
361	3908.0000	BATE	11:53:32
82	3908.0000	BATE	11:53:35
298	3910.5000	BATE	11:58:00
143	3910.5000	BATE	11:58:00
436	3913.5000	BATE	12:00:52
78	3912.0000	BATE	12:05:52
53	3912.0000	BATE	12:05:52
148	3912.0000	BATE	12:05:52
157	3912.0000	BATE	12:05:52
19	3909.5000	BATE	12:08:01
92	3909.5000	BATE	12:08:02
100	3909.5000	BATE	12:08:02
92	3909.5000	BATE	12:08:02
99	3909.5000	BATE	12:08:02
148	3911.0000	BATE	12:11:43
175	3911.0000	BATE	12:11:43
18	3911.0000	BATE	12:11:43
30	3911.0000	BATE	12:11:43
437	3912.5000	BATE	12:14:13
318	3899.5000	BATE	14:14:30
69	3899.5000	BATE	14:14:30
57	3898.5000	BATE	14:17:08
199	3898.5000	BATE	14:17:08
63	3898.5000	BATE	14:17:08
126	3898.5000	BATE	14:17:08
6	3898.5000	BATE	14:17:13
408	3900.5000	BATE	14:23:15
374	3896.0000	BATE	14:27:00
129	3894.0000	BATE	14:30:24
94	3894.0000	BATE	14:30:24
188	3894.0000	BATE	14:30:24
114	3898.0000	BATE	14:32:10
164	3898.0000	BATE	14:32:11
122	3898.0000	BATE	14:32:11
21	3898.0000	BATE	14:32:11
394	3908.0000	BATE	14:35:03
383	3911.5000	BATE	14:37:16
444	3909.5000	BATE	14:39:27
385	3911.5000	BATE	14:41:12
434	3909.5000	BATE	14:43:12
91	3913.0000	BATE	14:47:01
103	3913.0000	BATE	14:47:02
200	3913.0000	BATE	14:47:02
458	3911.5000	BATE	14:47:29
200	3906.5000	BATE	14:49:32
385	3912.5000	BATE	14:52:29
21	3912.5000	BATE	14:53:00
30	3912.5000	BATE	14:53:00
28	3912.5000	BATE	14:53:00
43	3912.5000	BATE	14:53:00
318	3912.5000	BATE	14:53:00
387	3915.0000	BATE	14:56:30
124	3914.5000	BATE	14:56:44
92	3915.0000	BATE	14:57:12
296	3915.0000	BATE	14:57:12
273	3914.5000	BATE	14:57:39
109	3914.5000	BATE	14:57:39
108	3912.0000	BATE	14:58:58
167	3912.0000	BATE	14:58:58
155	3912.0000	BATE	14:58:58
183	3913.5000	BATE	15:01:41
18	3913.5000	BATE	15:01:41
204	3913.5000	BATE	15:01:41
31	3913.5000	BATE	15:01:43
1	3913.5000	BATE	15:01:44
200	3912.0000	BATE	15:04:09
10	3912.0000	BATE	15:05:04
183	3912.0000	BATE	15:05:06
368	3914.0000	BATE	15:09:20
88	3914.0000	BATE	15:09:20
31	3915.5000	BATE	15:11:21
134	3915.5000	BATE	15:11:21
179	3915.5000	BATE	15:11:21
73	3915.5000	BATE	15:11:21
40	3912.5000	BATE	15:13:22
29	3912.5000	BATE	15:13:23
68	3914.0000	BATE	15:14:18
30	3914.0000	BATE	15:14:18
363	3914.0000	BATE	15:14:18
195	3913.5000	BATE	15:17:07
249	3913.5000	BATE	15:17:07
24	3914.0000	BATE	15:19:44
204	3914.0000	BATE	15:19:44
90	3914.0000	BATE	15:19:44
78	3914.0000	BATE	15:19:44
57	3911.0000	BATE	15:24:26
340	3911.0000	BATE	15:24:27
414	3906.5000	BATE	15:26:16
397	3905.0000	BATE	15:28:08
18	3905.0000	BATE	15:28:30
311	3902.0000	BATE	15:30:02
87	3902.0000	BATE	15:30:02
398	3903.0000	BATE	15:32:00
19	3903.0000	BATE	15:35:15
383	3903.0000	BATE	15:35:17
89	3902.5000	BATE	15:37:42
336	3902.5000	BATE	15:37:42
40	3901.0000	BATE	15:39:21
395	3901.5000	BATE	15:39:41
458	3900.0000	BATE	15:41:01
138	3896.0000	BATE	15:44:19
61	3896.0000	BATE	15:44:20
185	3896.0000	BATE	15:44:21
150	3894.0000	BATE	15:49:01
244	3894.0000	BATE	15:49:01
86	3892.5000	BATE	15:52:54
237	3892.5000	BATE	15:52:54
57	3896.0000	BATE	15:56:28
314	3896.0000	BATE	15:56:49
20	3894.5000	BATE	15:58:57
20	3894.5000	BATE	15:58:57
60	3894.5000	BATE	15:58:57
38	3894.5000	BATE	15:58:57
322	3894.5000	BATE	15:59:04
28	3892.5000	BATE	15:59:56
26	3892.5000	BATE	15:59:56
460	3891.5000	BATE	16:05:18
203	3890.5000	BATE	16:07:01
193	3890.5000	BATE	16:07:01
46	3887.5000	BATE	16:09:09
373	3887.5000	BATE	16:09:09
210	3885.5000	BATE	16:11:40
21	3885.5000	BATE	16:12:00
162	3885.5000	BATE	16:12:00
410	3883.0000	BATE	16:17:02
15	3883.0000	BATE	16:17:02
237	3882.0000	BATE	16:18:09
219	3882.0000	BATE	16:18:09
459	3882.0000	BATE	16:18:55
23	3881.0000	BATE	16:21:25
382	3881.0000	BATE	16:21:25
1	3881.0000	BATE	16:21:27
311	3880.0000	BATE	16:24:02
84	3880.5000	BATE	16:27:27
82	3880.5000	BATE	16:27:27
50	3880.5000	BATE	16:27:27
100	3880.5000	BATE	16:27:27
100	3880.0000	BATE	16:27:27
172	3880.0000	BATE	16:27:27
100	3879.0000	BATE	16:29:12
45	3879.0000	BATE	16:29:12
59	3879.0000	BATE	16:29:12
7	3879.0000	BATE	16:29:12
163	3908.5000	CHIX	08:07:25
87	3908.5000	CHIX	08:07:36
178	3908.5000	CHIX	08:07:36
459	3907.0000	CHIX	08:07:38
13	3911.5000	CHIX	08:12:29
40	3911.5000	CHIX	08:12:29
19	3911.5000	CHIX	08:12:29
18	3911.5000	CHIX	08:12:29
318	3911.5000	CHIX	08:12:29
50	3909.5000	CHIX	08:13:46
56	3910.0000	CHIX	08:13:46
3	3910.0000	CHIX	08:13:46
63	3910.0000	CHIX	08:13:46
207	3910.0000	CHIX	08:13:46
50	3910.0000	CHIX	08:13:46
36	3910.0000	CHIX	08:13:46
100	3918.0000	CHIX	08:17:30
190	3918.0000	CHIX	08:17:30
81	3918.0000	CHIX	08:17:31
430	3921.5000	CHIX	08:21:48
454	3922.0000	CHIX	08:25:00
18	3919.5000	CHIX	08:28:51
443	3919.5000	CHIX	08:28:51
279	3919.0000	CHIX	08:34:00
154	3919.0000	CHIX	08:34:15
10	3919.0000	CHIX	08:34:15
416	3921.0000	CHIX	08:42:52
140	3917.5000	CHIX	08:45:02
260	3917.5000	CHIX	08:45:02
7	3917.5000	CHIX	08:45:02
405	3910.5000	CHIX	08:53:08
409	3914.0000	CHIX	08:58:12
449	3915.5000	CHIX	09:02:32
408	3910.5000	CHIX	09:09:46
76	3908.0000	CHIX	09:15:26
272	3908.0000	CHIX	09:15:26
113	3908.0000	CHIX	09:15:26
390	3901.5000	CHIX	09:23:21
277	3904.0000	CHIX	09:30:02
118	3904.0000	CHIX	09:30:02
374	3906.0000	CHIX	09:34:17
71	3906.0000	CHIX	09:39:21
68	3906.0000	CHIX	09:39:21
321	3906.0000	CHIX	09:40:04
433	3906.5000	CHIX	09:46:56
438	3910.0000	CHIX	09:55:10
73	3908.0000	CHIX	10:01:40
304	3908.0000	CHIX	10:01:40
446	3903.5000	CHIX	10:07:32
5	3904.0000	CHIX	10:16:04
58	3904.0000	CHIX	10:16:04
105	3904.0000	CHIX	10:16:27
199	3904.0000	CHIX	10:16:27
17	3904.0000	CHIX	10:16:27
76	3906.0000	CHIX	10:23:31
130	3906.0000	CHIX	10:23:38
63	3906.0000	CHIX	10:23:38
36	3906.0000	CHIX	10:23:38
76	3906.0000	CHIX	10:23:38
430	3908.0000	CHIX	10:32:27
54	3907.0000	CHIX	10:36:57
150	3908.5000	CHIX	10:40:00
282	3908.5000	CHIX	10:41:31
454	3910.5000	CHIX	10:47:31
447	3913.0000	CHIX	10:53:58
100	3917.5000	CHIX	11:03:33
4	3917.5000	CHIX	11:03:33
5	3917.5000	CHIX	11:03:33
264	3917.5000	CHIX	11:03:33
25	3917.5000	CHIX	11:03:34
381	3918.5000	CHIX	11:09:51
455	3916.0000	CHIX	11:18:22
75	3915.0000	CHIX	11:28:01
353	3915.0000	CHIX	11:28:18
130	3911.0000	CHIX	11:36:51
242	3911.0000	CHIX	11:36:51
111	3911.0000	CHIX	11:43:03
284	3911.0000	CHIX	11:43:03
60	3911.0000	CHIX	11:43:03
393	3908.0000	CHIX	11:53:35
164	3911.5000	CHIX	11:59:33
252	3911.5000	CHIX	11:59:33
46	3912.0000	CHIX	12:06:00
144	3912.0000	CHIX	12:06:00
34	3912.0000	CHIX	12:06:01
73	3912.0000	CHIX	12:06:01
27	3912.0000	CHIX	12:06:01
87	3912.0000	CHIX	12:06:01
60	3912.5000	CHIX	12:14:02
150	3912.5000	CHIX	12:14:02
174	3912.5000	CHIX	12:14:13
61	3899.5000	CHIX	14:14:30
332	3899.5000	CHIX	14:14:30
411	3901.5000	CHIX	14:18:45
423	3903.0000	CHIX	14:20:40
422	3900.5000	CHIX	14:22:40
371	3899.5000	CHIX	14:23:31
408	3896.0000	CHIX	14:27:00
438	3895.0000	CHIX	14:27:32
20	3897.0000	CHIX	14:30:53
117	3898.0000	CHIX	14:31:11
327	3898.0000	CHIX	14:31:11
210	3898.5000	CHIX	14:31:45
247	3898.5000	CHIX	14:31:45
224	3902.5000	CHIX	14:34:03
93	3902.5000	CHIX	14:34:03
72	3902.5000	CHIX	14:34:03
184	3908.0000	CHIX	14:35:03
253	3908.0000	CHIX	14:35:03
384	3913.0000	CHIX	14:37:14
122	3912.0000	CHIX	14:37:15
279	3912.0000	CHIX	14:37:15
381	3911.0000	CHIX	14:37:39
47	3911.0000	CHIX	14:37:39
416	3910.5000	CHIX	14:40:19
392	3910.5000	CHIX	14:42:14
181	3907.0000	CHIX	14:44:11
199	3907.0000	CHIX	14:44:27
61	3913.0000	CHIX	14:46:50
108	3913.0000	CHIX	14:47:02
287	3913.0000	CHIX	14:47:02
177	3911.0000	CHIX	14:47:29
65	3911.0000	CHIX	14:47:29
153	3911.0000	CHIX	14:47:29
121	3911.0000	CHIX	14:48:06
118	3911.0000	CHIX	14:48:10
82	3911.0000	CHIX	14:48:10
18	3911.0000	CHIX	14:48:10
86	3911.0000	CHIX	14:48:11
28	3911.0000	CHIX	14:48:11
41	3909.0000	CHIX	14:50:24
323	3909.0000	CHIX	14:50:24
26	3909.0000	CHIX	14:50:24
147	3912.5000	CHIX	14:53:00
223	3912.5000	CHIX	14:53:00
43	3910.5000	CHIX	14:54:02
60	3910.5000	CHIX	14:54:02
13	3910.5000	CHIX	14:54:02
183	3910.5000	CHIX	14:54:02
84	3910.5000	CHIX	14:54:02
111	3914.5000	CHIX	14:56:31
87	3915.0000	CHIX	14:57:12
373	3915.0000	CHIX	14:57:12
313	3913.5000	CHIX	14:58:27
116	3913.5000	CHIX	14:58:27
21	3911.5000	CHIX	14:59:37
380	3911.5000	CHIX	14:59:37
19	3914.0000	CHIX	15:01:41
346	3914.0000	CHIX	15:01:41
39	3914.0000	CHIX	15:01:41
52	3914.0000	CHIX	15:01:41
392	3913.5000	CHIX	15:03:09
200	3911.0000	CHIX	15:05:13
144	3911.0000	CHIX	15:05:20
54	3911.0000	CHIX	15:05:20
416	3914.0000	CHIX	15:09:20
328	3914.5000	CHIX	15:10:00
54	3914.5000	CHIX	15:10:00
80	3913.0000	CHIX	15:12:25
87	3913.0000	CHIX	15:12:26
193	3913.0000	CHIX	15:12:26
100	3913.0000	CHIX	15:12:26
427	3914.0000	CHIX	15:15:15
133	3913.5000	CHIX	15:18:15
166	3913.5000	CHIX	15:18:15
34	3913.5000	CHIX	15:18:16
82	3913.5000	CHIX	15:18:45
137	3914.0000	CHIX	15:21:13
245	3914.0000	CHIX	15:21:13
318	3911.5000	CHIX	15:23:25
118	3911.5000	CHIX	15:23:25
387	3905.0000	CHIX	15:26:38
50	3905.0000	CHIX	15:26:43
440	3905.0000	CHIX	15:28:30
146	3904.5000	CHIX	15:28:38
182	3904.5000	CHIX	15:28:39
85	3904.5000	CHIX	15:28:40
288	3904.5000	CHIX	15:28:41
119	3904.5000	CHIX	15:28:41
208	3902.0000	CHIX	15:29:14
146	3902.0000	CHIX	15:29:14
82	3902.0000	CHIX	15:29:15
48	3902.0000	CHIX	15:30:02
375	3902.0000	CHIX	15:30:02
412	3903.0000	CHIX	15:32:00
413	3904.0000	CHIX	15:32:42
185	3903.5000	CHIX	15:34:02
192	3903.5000	CHIX	15:34:08
7	3903.0000	CHIX	15:35:17
331	3903.0000	CHIX	15:35:17
117	3903.0000	CHIX	15:35:17
96	3902.5000	CHIX	15:35:21
370	3904.0000	CHIX	15:36:28
300	3903.0000	CHIX	15:36:54
53	3903.0000	CHIX	15:36:54
29	3903.0000	CHIX	15:36:54
354	3902.5000	CHIX	15:37:42
37	3902.5000	CHIX	15:37:42
54	3901.0000	CHIX	15:39:21
265	3901.0000	CHIX	15:39:22
89	3901.0000	CHIX	15:39:25
13	3901.0000	CHIX	15:39:42
451	3901.0000	CHIX	15:39:42
450	3900.0000	CHIX	15:41:01
77	3900.5000	CHIX	15:41:42
381	3900.5000	CHIX	15:41:48
40	3900.0000	CHIX	15:43:02
440	3899.5000	CHIX	15:43:09
461	3895.0000	CHIX	15:44:50
435	3893.0000	CHIX	15:45:40
394	3894.5000	CHIX	15:51:14
452	3895.5000	CHIX	15:55:22
296	3896.0000	CHIX	15:56:49
117	3896.0000	CHIX	15:56:49
425	3894.5000	CHIX	15:59:04
136	3893.0000	CHIX	16:01:35
43	3893.0000	CHIX	16:01:35
48	3893.0000	CHIX	16:01:35
210	3893.0000	CHIX	16:01:35
380	3892.5000	CHIX	16:01:38
7	3892.5000	CHIX	16:01:38
8	3891.5000	CHIX	16:05:18
399	3891.5000	CHIX	16:05:18
31	3891.5000	CHIX	16:05:18
60	3890.0000	CHIX	16:07:11
230	3890.0000	CHIX	16:07:11
162	3890.0000	CHIX	16:07:11
419	3886.5000	CHIX	16:11:00
44	3886.0000	CHIX	16:11:01
37	3886.0000	CHIX	16:11:01
299	3886.0000	CHIX	16:11:01
116	3884.0000	CHIX	16:14:09
81	3884.0000	CHIX	16:14:09
246	3884.0000	CHIX	16:14:09
93	3883.0000	CHIX	16:17:02
140	3883.0000	CHIX	16:17:02
17	3883.0000	CHIX	16:17:02
212	3883.0000	CHIX	16:17:02
445	3881.5000	CHIX	16:18:13
416	3882.0000	CHIX	16:18:55
47	3881.5000	CHIX	16:21:20
356	3881.5000	CHIX	16:21:20
88	3879.0000	CHIX	16:22:50
226	3879.0000	CHIX	16:22:59
87	3879.0000	CHIX	16:22:59
411	3879.5000	CHIX	16:24:54
54	3879.5000	CHIX	16:25:18
29	3879.5000	CHIX	16:25:18
113	3880.0000	CHIX	16:25:44
37	3880.0000	CHIX	16:25:44
90	3879.5000	CHIX	16:26:44
305	3880.0000	CHIX	16:26:55
240	3879.5000	CHIX	16:28:04
172	3879.5000	CHIX	16:28:04
29	3878.5000	CHIX	16:28:57
82	3878.5000	CHIX	16:28:57
110	3878.5000	CHIX	16:28:57
144	3879.0000	CHIX	16:29:12
138	3876.5000	CHIX	16:29:40
221	3876.5000	CHIX	16:29:40
45	3876.5000	CHIX	16:29:40
450	3903.0000	LSE	08:05:56
418	3904.5000	LSE	08:06:23
479	3909.0000	LSE	08:07:25
4	3908.0000	LSE	08:07:36
469	3908.5000	LSE	08:07:36
1	3907.0000	LSE	08:07:38
410	3907.0000	LSE	08:07:38
202	3909.0000	LSE	08:08:39
274	3909.0000	LSE	08:08:39
164	3906.0000	LSE	08:09:45
112	3906.0000	LSE	08:09:45
169	3906.0000	LSE	08:09:45
436	3911.5000	LSE	08:12:29
38	3911.5000	LSE	08:12:29
480	3911.0000	LSE	08:12:54
427	3912.0000	LSE	08:13:29
313	3910.0000	LSE	08:14:02
68	3910.0000	LSE	08:14:03
81	3909.5000	LSE	08:14:04
67	3910.0000	LSE	08:14:04
492	3914.0000	LSE	08:15:03
419	3913.5000	LSE	08:15:07
422	3914.5000	LSE	08:16:05
401	3916.5000	LSE	08:17:49
434	3920.0000	LSE	08:19:30
476	3922.0000	LSE	08:20:54
489	3922.0000	LSE	08:20:54
451	3922.5000	LSE	08:22:51
429	3923.5000	LSE	08:23:00
431	3922.5000	LSE	08:23:07
463	3922.0000	LSE	08:23:36
430	3921.5000	LSE	08:25:36
469	3917.5000	LSE	08:27:17
405	3919.5000	LSE	08:28:51
418	3919.5000	LSE	08:28:51
424	3921.0000	LSE	08:31:53
415	3920.0000	LSE	08:33:03
406	3920.5000	LSE	08:33:03
463	3919.0000	LSE	08:34:15
97	3916.5000	LSE	08:35:44
362	3916.5000	LSE	08:35:46
99	3913.5000	LSE	08:37:48
353	3913.5000	LSE	08:37:56
89	3912.5000	LSE	08:39:07
327	3912.5000	LSE	08:39:07
432	3920.5000	LSE	08:42:52
437	3920.0000	LSE	08:42:59
407	3919.5000	LSE	08:46:05
23	3916.5000	LSE	08:47:32
74	3916.5000	LSE	08:47:32
50	3916.5000	LSE	08:47:32
75	3916.5000	LSE	08:47:32
58	3916.5000	LSE	08:47:32
50	3916.5000	LSE	08:47:32
150	3916.5000	LSE	08:47:32
463	3914.0000	LSE	08:49:34
258	3910.0000	LSE	08:53:08
164	3910.0000	LSE	08:53:08
477	3914.0000	LSE	08:58:12
450	3917.0000	LSE	09:00:58
153	3913.5000	LSE	09:03:21
299	3913.5000	LSE	09:03:21
445	3911.0000	LSE	09:06:00
400	3910.0000	LSE	09:09:46
413	3911.0000	LSE	09:11:55
124	3910.0000	LSE	09:12:21
50	3910.0000	LSE	09:12:21
74	3910.0000	LSE	09:12:21
50	3910.0000	LSE	09:12:21
75	3910.0000	LSE	09:12:21
50	3910.0000	LSE	09:12:21
78	3910.0000	LSE	09:12:21
83	3910.0000	LSE	09:12:21
75	3910.0000	LSE	09:12:21
150	3910.0000	LSE	09:12:21
61	3910.0000	LSE	09:12:21
3	3908.0000	LSE	09:15:06
91	3908.0000	LSE	09:15:26
131	3908.0000	LSE	09:15:26
75	3908.0000	LSE	09:15:26
175	3908.0000	LSE	09:15:26
454	3909.5000	LSE	09:17:18
426	3910.0000	LSE	09:17:18
485	3908.5000	LSE	09:18:21
220	3905.5000	LSE	09:19:50
187	3905.5000	LSE	09:19:50
428	3904.0000	LSE	09:22:17
79	3902.0000	LSE	09:22:41
142	3902.0000	LSE	09:22:41
252	3902.0000	LSE	09:22:41
487	3901.0000	LSE	09:24:01
334	3899.0000	LSE	09:26:30
75	3899.0000	LSE	09:26:30
349	3900.0000	LSE	09:28:57
54	3900.0000	LSE	09:28:57
416	3904.0000	LSE	09:30:02
375	3905.0000	LSE	09:30:35
63	3905.0000	LSE	09:30:35
404	3905.0000	LSE	09:35:45
407	3904.0000	LSE	09:36:43
88	3904.0000	LSE	09:36:43
431	3906.0000	LSE	09:39:07
495	3907.5000	LSE	09:42:08
456	3907.5000	LSE	09:45:01
474	3906.5000	LSE	09:46:22
258	3912.0000	LSE	09:49:35
176	3912.0000	LSE	09:49:35
441	3909.5000	LSE	09:51:54
232	3909.5000	LSE	09:55:10
220	3909.5000	LSE	09:55:10
466	3907.5000	LSE	10:01:05
21	3908.0000	LSE	10:04:10
93	3908.0000	LSE	10:04:10
87	3908.0000	LSE	10:04:10
213	3908.0000	LSE	10:04:10
487	3906.0000	LSE	10:04:55
343	3906.0000	LSE	10:05:39
72	3906.0000	LSE	10:05:39
28	3906.0000	LSE	10:05:39
411	3904.0000	LSE	10:13:15
419	3904.5000	LSE	10:14:31
460	3904.0000	LSE	10:14:53
446	3904.0000	LSE	10:16:24
158	3903.5000	LSE	10:16:35
275	3903.5000	LSE	10:16:35
442	3902.0000	LSE	10:17:20
451	3900.5000	LSE	10:17:23
488	3899.5000	LSE	10:17:41
434	3901.0000	LSE	10:18:00
160	3901.0000	LSE	10:18:01
637	3901.0000	LSE	10:18:01
83	3900.5000	LSE	10:18:04
326	3900.5000	LSE	10:18:04
474	3900.5000	LSE	10:18:04
437	3900.5000	LSE	10:18:04
471	3899.5000	LSE	10:18:42
204	3899.0000	LSE	10:18:59
150	3899.0000	LSE	10:18:59
50	3899.0000	LSE	10:18:59
450	3904.0000	LSE	10:21:03
437	3904.5000	LSE	10:22:28
44	3904.5000	LSE	10:22:28
434	3905.5000	LSE	10:25:16
447	3908.0000	LSE	10:32:27
244	3907.5000	LSE	10:32:39
225	3907.5000	LSE	10:32:39
422	3909.0000	LSE	10:40:46
464	3909.0000	LSE	10:42:21
99	3911.0000	LSE	10:47:30
311	3911.0000	LSE	10:47:31
285	3910.0000	LSE	10:50:13
174	3910.0000	LSE	10:50:13
458	3913.5000	LSE	10:56:51
28	3918.0000	LSE	11:03:33
270	3918.0000	LSE	11:03:33
170	3918.0000	LSE	11:03:33
493	3917.5000	LSE	11:03:33
475	3919.0000	LSE	11:04:28
417	3918.5000	LSE	11:04:40
138	3918.5000	LSE	11:07:06
270	3918.5000	LSE	11:07:06
406	3918.5000	LSE	11:09:51
482	3917.5000	LSE	11:12:49
12	3916.0000	LSE	11:18:22
150	3916.0000	LSE	11:18:22
318	3916.0000	LSE	11:18:22
474	3914.0000	LSE	11:25:02
12	3914.0000	LSE	11:25:02
358	3914.5000	LSE	11:29:05
55	3914.5000	LSE	11:29:05
402	3912.0000	LSE	11:31:28
65	3912.0000	LSE	11:31:28
26	3910.5000	LSE	11:38:36
150	3910.5000	LSE	11:38:36
230	3910.5000	LSE	11:38:36
167	3908.5000	LSE	11:40:19
71	3908.5000	LSE	11:40:19
165	3908.5000	LSE	11:40:19
20	3908.5000	LSE	11:40:19
171	3910.5000	LSE	11:43:11
150	3910.5000	LSE	11:43:11
476	3910.5000	LSE	11:43:11
195	3909.5000	LSE	11:43:28
275	3909.5000	LSE	11:43:28
225	3909.0000	LSE	11:47:29
250	3909.0000	LSE	11:47:29
90	3907.5000	LSE	11:49:55
341	3907.5000	LSE	11:49:55
493	3908.0000	LSE	11:50:34
151	3907.5000	LSE	11:50:42
284	3907.5000	LSE	11:50:42
16	3907.5000	LSE	11:50:42
250	3907.5000	LSE	11:50:42
183	3907.5000	LSE	11:50:42
66	3908.0000	LSE	11:53:32
356	3908.0000	LSE	11:53:35
50	3910.0000	LSE	11:56:26
170	3910.0000	LSE	11:56:26
150	3910.0000	LSE	11:56:26
50	3910.0000	LSE	11:56:26
49	3910.0000	LSE	11:56:26
494	3913.5000	LSE	12:00:52
158	3913.5000	LSE	12:01:20
289	3913.5000	LSE	12:01:20
475	3913.0000	LSE	12:03:51
437	3912.5000	LSE	12:04:00
49	3912.5000	LSE	12:04:00
459	3912.0000	LSE	12:04:50
490	3912.0000	LSE	12:05:52
50	3911.0000	LSE	12:06:01
50	3911.0000	LSE	12:06:01
150	3911.0000	LSE	12:06:01
50	3911.0000	LSE	12:06:01
75	3911.0000	LSE	12:06:01
50	3911.0000	LSE	12:06:01
71	3909.5000	LSE	12:07:05
1	3909.5000	LSE	12:07:05
418	3909.5000	LSE	12:07:18
450	3909.0000	LSE	12:08:13
266	3908.5000	LSE	12:09:05
154	3908.5000	LSE	12:09:05
56	3908.5000	LSE	12:09:05
419	3909.5000	LSE	12:09:41
128	3909.0000	LSE	12:09:58
271	3909.0000	LSE	12:10:05
445	3910.0000	LSE	12:11:25
493	3911.0000	LSE	12:11:43
458	3911.0000	LSE	12:11:43
452	3911.5000	LSE	12:12:04
62	3912.0000	LSE	12:13:06
169	3912.0000	LSE	12:13:06
124	3912.0000	LSE	12:13:06
62	3912.0000	LSE	12:13:06
408	3913.0000	LSE	12:13:47
477	3913.5000	LSE	12:14:36
425	3914.0000	LSE	12:15:52
142	3914.5000	LSE	12:17:01
280	3914.5000	LSE	12:17:01
287	3914.0000	LSE	12:17:07
204	3914.0000	LSE	12:17:07
335	3914.0000	LSE	12:19:31
38	3914.0000	LSE	12:19:31
31	3914.0000	LSE	12:19:38
401	3914.5000	LSE	12:21:06
416	3916.0000	LSE	12:22:54
475	3917.0000	LSE	12:25:02
420	3917.5000	LSE	12:26:22
408	3917.0000	LSE	12:27:03
11	3917.0000	LSE	12:27:03
409	3916.5000	LSE	12:29:24
411	3916.5000	LSE	12:31:03
487	3918.5000	LSE	12:34:47
454	3919.0000	LSE	12:36:36
477	3915.5000	LSE	12:39:07
347	3910.0000	LSE	12:42:49
147	3910.0000	LSE	12:42:49
436	3910.0000	LSE	12:44:29
429	3913.5000	LSE	12:52:00
25	3913.0000	LSE	12:53:21
461	3914.0000	LSE	12:53:21
489	3912.5000	LSE	12:53:22
379	3912.0000	LSE	12:53:25
160	3912.0000	LSE	12:53:46
150	3912.0000	LSE	12:53:46
50	3912.0000	LSE	12:53:46
75	3912.0000	LSE	12:53:46
48	3912.0000	LSE	12:53:46
33	3912.0000	LSE	12:53:46
306	3912.5000	LSE	12:58:17
172	3912.5000	LSE	12:58:17
11	3912.5000	LSE	12:58:17
408	3910.5000	LSE	12:58:42
64	3910.5000	LSE	12:58:47
108	3910.5000	LSE	12:58:47
401	3910.5000	LSE	12:58:47
411	3911.0000	LSE	12:58:47
210	3911.0000	LSE	12:58:47
150	3911.0000	LSE	12:58:47
81	3909.5000	LSE	12:59:14
361	3909.5000	LSE	12:59:14
242	3909.0000	LSE	12:59:28
160	3909.0000	LSE	12:59:28
17	3909.0000	LSE	12:59:28
57	3907.0000	LSE	13:02:25
295	3907.0000	LSE	13:02:25
57	3907.0000	LSE	13:02:25
8	3906.5000	LSE	13:08:57
23	3906.5000	LSE	13:08:57
427	3906.5000	LSE	13:08:57
488	3903.0000	LSE	13:10:41
117	3903.0000	LSE	13:16:04
195	3903.0000	LSE	13:16:04
83	3903.0000	LSE	13:16:05
15	3903.0000	LSE	13:16:05
33	3905.0000	LSE	13:26:03
403	3905.0000	LSE	13:26:03
326	3900.0000	LSE	13:29:27
11	3900.0000	LSE	13:29:27
150	3900.0000	LSE	13:29:27
431	3897.5000	LSE	13:31:56
438	3897.5000	LSE	13:35:37
192	3898.5000	LSE	13:37:43
76	3898.5000	LSE	13:37:43
147	3898.5000	LSE	13:37:43
425	3898.5000	LSE	13:44:30
471	3899.0000	LSE	13:44:30
295	3899.5000	LSE	13:47:02
164	3899.5000	LSE	13:47:02
463	3897.0000	LSE	13:49:08
444	3895.5000	LSE	13:51:10
459	3897.0000	LSE	13:52:37
335	3900.5000	LSE	13:57:04
129	3900.5000	LSE	13:57:04
272	3900.5000	LSE	14:00:51
208	3900.5000	LSE	14:00:51
213	3899.0000	LSE	14:09:00
236	3899.0000	LSE	14:09:00
24	3899.5000	LSE	14:12:38
441	3899.5000	LSE	14:12:38
32	3899.5000	LSE	14:14:30
407	3899.5000	LSE	14:14:30
455	3898.5000	LSE	14:17:08
412	3901.5000	LSE	14:18:45
480	3901.0000	LSE	14:19:46
483	3901.5000	LSE	14:21:18
401	3900.5000	LSE	14:22:40
450	3900.0000	LSE	14:23:28
219	3897.0000	LSE	14:24:32
75	3897.0000	LSE	14:24:32
150	3897.0000	LSE	14:24:32
297	3896.0000	LSE	14:26:55
179	3896.0000	LSE	14:27:00
413	3895.5000	LSE	14:27:31
416	3894.5000	LSE	14:29:04
26	3894.0000	LSE	14:30:03
396	3894.0000	LSE	14:30:03
150	3898.0000	LSE	14:31:11
194	3898.0000	LSE	14:31:11
64	3898.0000	LSE	14:31:11
195	3898.0000	LSE	14:31:11
23	3899.5000	LSE	14:31:44
210	3899.5000	LSE	14:31:44
150	3899.5000	LSE	14:31:44
50	3899.5000	LSE	14:31:44
50	3899.5000	LSE	14:31:44
75	3899.5000	LSE	14:31:44
74	3899.5000	LSE	14:31:44
425	3899.0000	LSE	14:31:44
451	3898.5000	LSE	14:31:45
430	3898.0000	LSE	14:32:11
74	3902.0000	LSE	14:33:39
474	3908.5000	LSE	14:35:02
440	3908.0000	LSE	14:35:03
840	3913.0000	LSE	14:37:14
211	3913.5000	LSE	14:37:14
231	3913.5000	LSE	14:37:14
150	3913.5000	LSE	14:37:14
74	3913.5000	LSE	14:37:14
75	3913.5000	LSE	14:37:14
150	3913.5000	LSE	14:37:14
95	3912.0000	LSE	14:37:15
112	3912.0000	LSE	14:37:15
466	3912.0000	LSE	14:37:15
64	3912.0000	LSE	14:37:15
440	3911.5000	LSE	14:37:16
378	3911.0000	LSE	14:37:39
50	3911.0000	LSE	14:37:39
272	3911.0000	LSE	14:38:17
64	3911.0000	LSE	14:38:20
65	3911.0000	LSE	14:38:20
371	3910.5000	LSE	14:38:28
120	3910.5000	LSE	14:38:28
4	3912.0000	LSE	14:41:01
24	3912.0000	LSE	14:41:01
50	3912.0000	LSE	14:41:01
150	3912.0000	LSE	14:41:01
74	3912.0000	LSE	14:41:01
50	3912.0000	LSE	14:41:01
75	3912.0000	LSE	14:41:01
188	3912.0000	LSE	14:41:01
269	3912.0000	LSE	14:41:01
154	3910.0000	LSE	14:41:30
292	3910.0000	LSE	14:41:30
61	3910.0000	LSE	14:42:14
350	3910.0000	LSE	14:42:14
74	3909.0000	LSE	14:43:36
150	3909.0000	LSE	14:43:36
2	3909.0000	LSE	14:43:36
75	3909.5000	LSE	14:43:36
134	3909.5000	LSE	14:43:36
265	3907.0000	LSE	14:44:27
148	3907.0000	LSE	14:44:27
56	3907.0000	LSE	14:44:27
319	3913.0000	LSE	14:46:40
66	3913.0000	LSE	14:46:40
88	3913.0000	LSE	14:46:40
184	3912.5000	LSE	14:47:02
305	3912.5000	LSE	14:47:02
50	3912.0000	LSE	14:47:15
178	3912.0000	LSE	14:47:15
193	3912.0000	LSE	14:47:15
133	3911.5000	LSE	14:47:24
120	3911.5000	LSE	14:47:25
80	3911.5000	LSE	14:47:25
47	3911.5000	LSE	14:47:27
90	3911.5000	LSE	14:47:29
21	3910.5000	LSE	14:47:58
220	3911.0000	LSE	14:47:58
247	3910.5000	LSE	14:48:17
200	3910.5000	LSE	14:48:17
50	3909.0000	LSE	14:48:51
61	3909.0000	LSE	14:49:21
96	3909.0000	LSE	14:49:21
256	3909.0000	LSE	14:49:26
1	3907.0000	LSE	14:49:53
139	3907.0000	LSE	14:49:53
409	3907.5000	LSE	14:49:53
409	3909.0000	LSE	14:50:24
91	3912.5000	LSE	14:52:29
363	3912.5000	LSE	14:52:29
108	3912.5000	LSE	14:52:29
17	3912.5000	LSE	14:52:30
75	3912.5000	LSE	14:52:30
74	3912.5000	LSE	14:52:30
190	3912.5000	LSE	14:52:30
50	3912.5000	LSE	14:52:30
3	3912.5000	LSE	14:52:30
500	3912.5000	LSE	14:52:30
383	3912.5000	LSE	14:53:00
9	3912.5000	LSE	14:53:00
94	3912.5000	LSE	14:53:06
427	3915.0000	LSE	14:56:30
297	3915.0000	LSE	14:57:10
165	3915.0000	LSE	14:57:10
463	3914.5000	LSE	14:57:12
420	3914.5000	LSE	14:57:39
50	3913.0000	LSE	14:58:28
150	3913.0000	LSE	14:58:28
220	3913.0000	LSE	14:58:28
58	3911.0000	LSE	14:59:37
22	3911.0000	LSE	14:59:37
118	3911.0000	LSE	14:59:40
236	3911.0000	LSE	14:59:40
222	3914.0000	LSE	15:01:40
271	3914.0000	LSE	15:01:40
491	3913.5000	LSE	15:01:41
201	3913.5000	LSE	15:03:09
283	3913.5000	LSE	15:03:09
150	3912.0000	LSE	15:05:06
200	3911.0000	LSE	15:05:55
253	3911.0000	LSE	15:05:55
50	3914.0000	LSE	15:09:20
74	3914.0000	LSE	15:09:20
127	3914.0000	LSE	15:09:20
75	3914.0000	LSE	15:09:20
50	3914.0000	LSE	15:09:20
35	3914.0000	LSE	15:09:20
470	3914.0000	LSE	15:09:20
329	3913.5000	LSE	15:10:17
71	3913.5000	LSE	15:10:17
403	3912.5000	LSE	15:12:37
472	3914.0000	LSE	15:14:18
26	3914.0000	LSE	15:14:45
399	3914.0000	LSE	15:15:15
378	3913.5000	LSE	15:15:41
50	3913.5000	LSE	15:15:41
63	3914.0000	LSE	15:16:47
369	3914.0000	LSE	15:16:47
435	3913.5000	LSE	15:17:07
319	3914.0000	LSE	15:19:44
134	3914.0000	LSE	15:19:44
253	3915.0000	LSE	15:21:10
149	3915.0000	LSE	15:21:10
488	3912.5000	LSE	15:22:45
58	3911.0000	LSE	15:24:26
239	3911.0000	LSE	15:24:27
120	3911.0000	LSE	15:24:27
217	3908.5000	LSE	15:25:11
194	3908.5000	LSE	15:25:11
56	3908.0000	LSE	15:25:25
437	3908.0000	LSE	15:25:25
379	3907.5000	LSE	15:25:58
75	3907.5000	LSE	15:25:58
266	3905.5000	LSE	15:27:25
43	3905.5000	LSE	15:27:25
3	3905.5000	LSE	15:27:25
553	3905.0000	LSE	15:28:08
300	3905.0000	LSE	15:28:30
168	3905.0000	LSE	15:28:30
671	3905.0000	LSE	15:28:35
85	3905.0000	LSE	15:28:37
473	3905.0000	LSE	15:28:37
488	3905.0000	LSE	15:28:37
402	3904.5000	LSE	15:28:41
409	3904.5000	LSE	15:28:41
394	3904.0000	LSE	15:28:43
194	3904.0000	LSE	15:28:43
397	3903.5000	LSE	15:28:49
331	3902.5000	LSE	15:28:52
88	3902.5000	LSE	15:28:53
42	3902.5000	LSE	15:28:53
490	3902.5000	LSE	15:29:12
633	3902.2500	LSE	15:29:13
431	3902.5000	LSE	15:29:13
42	3902.5000	LSE	15:29:21
150	3902.5000	LSE	15:30:01
92	3902.5000	LSE	15:30:01
455	3902.0000	LSE	15:30:02
480	3902.0000	LSE	15:30:02
71	3901.5000	LSE	15:30:04
165	3901.5000	LSE	15:30:05
46	3901.5000	LSE	15:30:05
45	3901.5000	LSE	15:30:05
193	3901.5000	LSE	15:30:05
85	3902.0000	LSE	15:30:39
2	3902.0000	LSE	15:30:39
434	3902.0000	LSE	15:30:39
39	3902.0000	LSE	15:30:39
62	3902.0000	LSE	15:30:48
554	3903.0000	LSE	15:32:00
351	3902.5000	LSE	15:32:01
29	3902.5000	LSE	15:32:01
29	3902.5000	LSE	15:32:01
258	3903.5000	LSE	15:34:02
228	3903.5000	LSE	15:34:02
171	3903.0000	LSE	15:34:08
309	3903.0000	LSE	15:34:08
125	3903.0000	LSE	15:35:15
290	3903.0000	LSE	15:35:15
271	3904.0000	LSE	15:36:28
331	3904.0000	LSE	15:36:28
313	3904.0000	LSE	15:36:28
410	3903.5000	LSE	15:36:33
38	3903.5000	LSE	15:36:33
87	3902.5000	LSE	15:36:54
373	3903.0000	LSE	15:37:39
195	3903.0000	LSE	15:37:39
474	3902.5000	LSE	15:37:42
461	3902.0000	LSE	15:38:05
8	3901.5000	LSE	15:38:06
119	3901.5000	LSE	15:38:07
81	3901.5000	LSE	15:38:07
90	3901.5000	LSE	15:38:11
111	3901.5000	LSE	15:38:15
77	3901.5000	LSE	15:38:15
183	3901.0000	LSE	15:39:42
50	3901.0000	LSE	15:39:42
75	3901.0000	LSE	15:39:42
50	3901.0000	LSE	15:39:42
75	3901.0000	LSE	15:39:42
9	3901.0000	LSE	15:39:42
220	3900.5000	LSE	15:39:42
113	3900.5000	LSE	15:39:42
150	3901.0000	LSE	15:39:42
41	3901.0000	LSE	15:39:42
15	3901.0000	LSE	15:39:42
486	3901.0000	LSE	15:39:42
405	3901.0000	LSE	15:39:42
154	3900.0000	LSE	15:41:01
75	3900.0000	LSE	15:41:01
50	3900.0000	LSE	15:41:01
74	3900.0000	LSE	15:41:01
50	3900.0000	LSE	15:41:01
448	3900.0000	LSE	15:41:01
399	3900.0000	LSE	15:41:01
486	3900.5000	LSE	15:41:48
455	3900.5000	LSE	15:43:02
421	3899.5000	LSE	15:43:09
433	3899.0000	LSE	15:43:11
84	3896.5000	LSE	15:44:16
390	3896.5000	LSE	15:44:16
311	3895.5000	LSE	15:44:38
105	3895.5000	LSE	15:44:38
99	3895.0000	LSE	15:44:50
351	3895.0000	LSE	15:44:50
463	3894.0000	LSE	15:45:29
63	3891.5000	LSE	15:47:23
400	3891.5000	LSE	15:47:23
405	3894.0000	LSE	15:49:01
508	3893.5000	LSE	15:49:29
463	3893.5000	LSE	15:49:30
294	3894.0000	LSE	15:51:14
113	3894.0000	LSE	15:51:14
438	3894.5000	LSE	15:51:14
47	3894.5000	LSE	15:51:14
21	3895.0000	LSE	15:54:52
171	3895.0000	LSE	15:54:57
373	3895.5000	LSE	15:55:22
72	3895.5000	LSE	15:55:22
69	3895.5000	LSE	15:55:22
161	3895.5000	LSE	15:55:22
197	3895.5000	LSE	15:55:22
46	3895.5000	LSE	15:55:22
135	3896.0000	LSE	15:56:28
207	3896.0000	LSE	15:56:28
135	3896.0000	LSE	15:56:28
466	3895.5000	LSE	15:57:25
399	3895.0000	LSE	15:57:35
485	3894.5000	LSE	15:59:04
32	3894.5000	LSE	15:59:10
505	3894.5000	LSE	15:59:10
166	3894.5000	LSE	15:59:10
75	3894.5000	LSE	15:59:10
483	3894.0000	LSE	15:59:10
214	3894.5000	LSE	15:59:11
150	3894.0000	LSE	15:59:12
160	3894.0000	LSE	15:59:12
160	3894.0000	LSE	15:59:12
25	3894.0000	LSE	15:59:12
114	3894.0000	LSE	15:59:12
632	3894.0000	LSE	15:59:12
283	3893.5000	LSE	15:59:47
579	3893.5000	LSE	15:59:47
318	3893.0000	LSE	15:59:53
152	3893.0000	LSE	15:59:53
415	3892.0000	LSE	16:00:15
453	3892.5000	LSE	16:00:44
462	3893.0000	LSE	16:01:35
408	3893.0000	LSE	16:01:35
69	3892.0000	LSE	16:01:38
416	3892.5000	LSE	16:01:38
133	3892.5000	LSE	16:01:38
83	3892.5000	LSE	16:01:38
95	3892.0000	LSE	16:01:40
287	3892.0000	LSE	16:01:40
150	3891.0000	LSE	16:03:11
200	3891.0000	LSE	16:03:11
75	3891.0000	LSE	16:03:11
38	3891.0000	LSE	16:03:16
459	3890.5000	LSE	16:03:45
398	3891.5000	LSE	16:05:18
459	3891.5000	LSE	16:05:18
565	3891.0000	LSE	16:05:25
478	3890.5000	LSE	16:05:26
257	3890.5000	LSE	16:06:35
87	3890.5000	LSE	16:06:39
216	3891.0000	LSE	16:06:55
150	3891.0000	LSE	16:06:55
52	3891.0000	LSE	16:06:55
59	3891.0000	LSE	16:06:55
100	3891.0000	LSE	16:06:55
453	3890.5000	LSE	16:07:07
218	3890.5000	LSE	16:07:07
85	3890.5000	LSE	16:07:07
544	3890.0000	LSE	16:07:11
10	3889.0000	LSE	16:07:22
310	3889.0000	LSE	16:07:24
104	3889.0000	LSE	16:07:24
179	3888.5000	LSE	16:07:57
242	3888.5000	LSE	16:08:16
233	3888.5000	LSE	16:08:16
36	3888.5000	LSE	16:08:16
203	3888.5000	LSE	16:08:16
219	3888.0000	LSE	16:08:29
170	3888.0000	LSE	16:08:29
50	3888.0000	LSE	16:08:29
458	3886.5000	LSE	16:09:39
140	3886.5000	LSE	16:10:40
181	3886.5000	LSE	16:10:40
99	3886.5000	LSE	16:10:40
278	3886.5000	LSE	16:11:00
187	3886.5000	LSE	16:11:00
18	3886.5000	LSE	16:11:00
456	3886.5000	LSE	16:11:00
149	3885.5000	LSE	16:11:40
122	3885.5000	LSE	16:11:40
73	3885.5000	LSE	16:11:40
149	3885.5000	LSE	16:12:00
112	3885.5000	LSE	16:13:18
137	3885.5000	LSE	16:13:18
113	3885.5000	LSE	16:13:18
250	3885.5000	LSE	16:13:18
250	3885.5000	LSE	16:13:18
29	3885.5000	LSE	16:13:18
221	3885.5000	LSE	16:13:18
396	3885.5000	LSE	16:13:18
4	3885.0000	LSE	16:13:19
150	3885.0000	LSE	16:13:19
230	3885.0000	LSE	16:13:19
75	3885.0000	LSE	16:13:19
264	3884.0000	LSE	16:14:09
52	3884.0000	LSE	16:14:09
159	3884.0000	LSE	16:14:09
113	3883.0000	LSE	16:15:19
260	3883.0000	LSE	16:15:19
430	3883.0000	LSE	16:16:23
145	3883.0000	LSE	16:16:23
285	3883.0000	LSE	16:16:23
75	3883.0000	LSE	16:16:23
123	3883.0000	LSE	16:16:23
242	3883.0000	LSE	16:17:02
214	3883.0000	LSE	16:17:02
193	3883.0000	LSE	16:17:02
319	3883.0000	LSE	16:17:02
823	3883.0000	LSE	16:17:02
217	3882.0000	LSE	16:17:29
126	3882.0000	LSE	16:17:29
131	3882.0000	LSE	16:17:29
18	3882.0000	LSE	16:17:29
421	3882.0000	LSE	16:18:09
525	3881.5000	LSE	16:18:13
763	3881.5000	LSE	16:18:13
220	3882.5000	LSE	16:18:39
113	3882.5000	LSE	16:18:39
171	3882.0000	LSE	16:18:55
306	3882.0000	LSE	16:18:55
1	3882.0000	LSE	16:18:57
580	3882.5000	LSE	16:19:33
65	3882.0000	LSE	16:19:58
50	3882.0000	LSE	16:19:58
75	3882.0000	LSE	16:19:58
150	3882.0000	LSE	16:19:58
50	3882.0000	LSE	16:19:58
50	3882.0000	LSE	16:19:58
628	3882.0000	LSE	16:19:58
42	3880.5000	LSE	16:20:15
371	3880.5000	LSE	16:20:15
147	3881.0000	LSE	16:20:28
294	3881.0000	LSE	16:20:28
151	3881.5000	LSE	16:20:36
143	3881.5000	LSE	16:20:36
294	3881.5000	LSE	16:20:36
151	3881.5000	LSE	16:20:36
100	3881.5000	LSE	16:20:36
161	3881.5000	LSE	16:20:40
310	3881.5000	LSE	16:20:40
641	3881.5000	LSE	16:21:20
301	3881.0000	LSE	16:21:27
130	3881.0000	LSE	16:21:27
111	3881.0000	LSE	16:21:27
324	3881.0000	LSE	16:21:27
1	3881.0000	LSE	16:21:27
136	3881.0000	LSE	16:21:27
415	3880.0000	LSE	16:22:19
474	3879.5000	LSE	16:22:44
285	3879.0000	LSE	16:22:59
181	3879.0000	LSE	16:22:59
143	3879.0000	LSE	16:23:15
5	3879.0000	LSE	16:23:21
50	3880.0000	LSE	16:24:03
153	3880.0000	LSE	16:24:03
275	3880.0000	LSE	16:24:03
65	3880.0000	LSE	16:24:03
50	3880.0000	LSE	16:24:03
65	3880.0000	LSE	16:24:03
275	3880.0000	LSE	16:24:03
644	3879.5000	LSE	16:24:54
50	3880.0000	LSE	16:25:33
187	3880.0000	LSE	16:25:33
357	3880.0000	LSE	16:25:33
50	3880.0000	LSE	16:25:33
150	3880.0000	LSE	16:25:33
187	3880.0000	LSE	16:25:33
357	3880.0000	LSE	16:25:33
544	3880.0000	LSE	16:25:34
367	3880.0000	LSE	16:25:44
128	3880.0000	LSE	16:25:44
367	3880.0000	LSE	16:25:44
196	3880.0000	LSE	16:25:44
124	3880.0000	LSE	16:26:00
391	3880.0000	LSE	16:26:00
204	3880.0000	LSE	16:26:00
204	3880.0000	LSE	16:26:00
247	3880.0000	LSE	16:26:55
182	3880.0000	LSE	16:26:55
524	3880.0000	LSE	16:26:55
284	3880.0000	LSE	16:26:55
74	3880.0000	LSE	16:26:55
474	3880.0000	LSE	16:26:55
447	3880.0000	LSE	16:26:58
106	3880.0000	LSE	16:27:27
315	3880.0000	LSE	16:27:27
256	3880.0000	LSE	16:27:27
378	3880.0000	LSE	16:27:27
531	3880.0000	LSE	16:27:27
263	3880.0000	LSE	16:27:27
163	3880.0000	LSE	16:27:27
531	3879.5000	LSE	16:28:02
59	3879.5000	LSE	16:28:04
427	3879.5000	LSE	16:28:04
42	3879.5000	LSE	16:28:04
41	3879.5000	LSE	16:28:04
346	3879.5000	LSE	16:28:04
200	3879.0000	LSE	16:28:15
244	3879.0000	LSE	16:28:15
397	3879.5000	LSE	16:28:15
135	3879.5000	LSE	16:28:15
24	3879.0000	LSE	16:28:31
14	3879.0000	LSE	16:28:31
189	3879.0000	LSE	16:28:31
197	3879.0000	LSE	16:28:31
193	3878.5000	LSE	16:28:55
200	3878.5000	LSE	16:28:55
95	3878.5000	LSE	16:28:55
248	3878.5000	LSE	16:28:55
150	3878.5000	LSE	16:28:55
33	3878.5000	LSE	16:28:55
24	3878.0000	LSE	16:28:56
212	3878.0000	LSE	16:28:56
265	3878.0000	LSE	16:28:57
200	3878.0000	LSE	16:28:57
54	3878.0000	LSE	16:28:57
210	3878.0000	LSE	16:28:57
198	3878.0000	LSE	16:28:57
93	3878.5000	LSE	16:29:07
92	3878.5000	LSE	16:29:07
150	3878.5000	LSE	16:29:07
59	3878.0000	LSE	16:29:07
23	3878.0000	LSE	16:29:07
166	3879.0000	LSE	16:29:12
237	3879.0000	LSE	16:29:12
14	3877.0000	LSE	16:29:40
200	3877.0000	LSE	16:29:40
230	3877.0000	LSE	16:29:40
30	3876.5000	LSE	16:29:40
264	3876.5000	LSE	16:29:40
150	3876.5000	LSE	16:29:40
220	3877.5000	LSE	16:29:46
150	3877.5000	LSE	16:29:46
108	3877.5000	LSE	16:29:46
338	3878.0000	LSE	16:29:58
150	3878.0000	LSE	16:29:58
360	3908.5000	Turquoise	08:07:36
45	3908.5000	Turquoise	08:07:36
423	3910.5000	Turquoise	08:12:54
341	3921.5000	Turquoise	08:20:54
1	3921.5000	Turquoise	08:21:48
44	3921.5000	Turquoise	08:21:48
401	3915.5000	Turquoise	08:35:17
165	3913.5000	Turquoise	08:49:34
206	3913.5000	Turquoise	08:49:41
38	3913.5000	Turquoise	08:49:41
11	3913.5000	Turquoise	08:49:41
360	3914.0000	Turquoise	09:05:23
70	3914.0000	Turquoise	09:05:23
424	3901.5000	Turquoise	09:23:21
33	3904.5000	Turquoise	09:38:02
59	3904.5000	Turquoise	09:38:02
11	3904.5000	Turquoise	09:38:02
451	3907.5000	Turquoise	09:45:01
5	3907.5000	Turquoise	09:45:01
60	3906.5000	Turquoise	10:03:09
366	3906.5000	Turquoise	10:04:51
439	3905.5000	Turquoise	10:25:16
402	3910.5000	Turquoise	10:47:31
370	3918.5000	Turquoise	11:07:06
131	3914.0000	Turquoise	11:25:02
300	3914.0000	Turquoise	11:25:02
400	3909.5000	Turquoise	11:49:16
370	3912.0000	Turquoise	12:06:01
374	3899.0000	Turquoise	14:14:31
418	3903.0000	Turquoise	14:20:40
13	3899.0000	Turquoise	14:23:31
237	3899.0000	Turquoise	14:23:31
200	3899.0000	Turquoise	14:23:33
8	3894.5000	Turquoise	14:28:38
173	3894.5000	Turquoise	14:29:04
36	3894.5000	Turquoise	14:29:08
8	3894.5000	Turquoise	14:29:15
222	3894.5000	Turquoise	14:30:03
14	3894.5000	Turquoise	14:30:03
91	3912.0000	Turquoise	14:37:15
14	3912.0000	Turquoise	14:37:16
334	3912.0000	Turquoise	14:37:16
69	3910.0000	Turquoise	14:41:30
33	3910.0000	Turquoise	14:41:31
324	3910.0000	Turquoise	14:41:31
439	3911.5000	Turquoise	14:47:29
389	3909.0000	Turquoise	14:49:26
45	3912.5000	Turquoise	14:53:06
39	3912.5000	Turquoise	14:53:06
79	3912.5000	Turquoise	14:53:06
113	3912.5000	Turquoise	14:53:06
26	3912.5000	Turquoise	14:53:06
80	3912.5000	Turquoise	14:53:06
13	3912.5000	Turquoise	14:53:06
6	3912.5000	Turquoise	14:53:06
452	3915.0000	Turquoise	14:56:30
83	3911.5000	Turquoise	14:59:31
379	3911.5000	Turquoise	14:59:37
59	3912.5000	Turquoise	15:03:53
59	3912.5000	Turquoise	15:03:53
286	3912.5000	Turquoise	15:03:53
50	3914.0000	Turquoise	15:09:20
100	3914.0000	Turquoise	15:09:20
200	3913.0000	Turquoise	15:11:57
182	3913.0000	Turquoise	15:12:26
444	3914.0000	Turquoise	15:15:15
370	3912.5000	Turquoise	15:22:45
27	3906.5000	Turquoise	15:26:16
417	3906.5000	Turquoise	15:26:16
17	3904.5000	Turquoise	15:28:39
37	3904.5000	Turquoise	15:28:41
321	3904.5000	Turquoise	15:28:41
453	3902.0000	Turquoise	15:30:02
406	3903.0000	Turquoise	15:35:17
29	3903.0000	Turquoise	15:36:54
100	3903.0000	Turquoise	15:36:54
50	3903.0000	Turquoise	15:36:54
447	3902.5000	Turquoise	15:37:42
448	3901.0000	Turquoise	15:39:42
382	3900.5000	Turquoise	15:43:02
286	3891.5000	Turquoise	15:47:23
117	3891.5000	Turquoise	15:47:23
44	3893.5000	Turquoise	15:59:39
364	3893.5000	Turquoise	15:59:47
33	3891.5000	Turquoise	16:05:18
339	3891.5000	Turquoise	16:05:18
437	3886.0000	Turquoise	16:11:01
396	3885.5000	Turquoise	16:12:00
451	3882.0000	Turquoise	16:18:09
1	3882.0000	Turquoise	16:19:58
389	3882.0000	Turquoise	16:19:58
74	3879.5000	Turquoise	16:22:40
329	3879.5000	Turquoise	16:22:44
217	3879.5000	Turquoise	16:24:54
200	3879.5000	Turquoise	16:24:54
100	3880.0000	Turquoise	16:28:04
57	3880.0000	Turquoise	16:28:04
2	3880.0000	Turquoise	16:28:04
109	3880.0000	Turquoise	16:28:04
80	3880.0000	Turquoise	16:28:04
49	3880.0000	Turquoise	16:28:04

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSGZMGGVNKGMZM

Companies

Unilever (ULVR)

Friday, 20th December 2024

COMPANIES COVERED:

SRP NMT RPI

Serco extends Thursday’s gains as upbeat mood prevails and Raspberry Pi also advances off the back of stake building news, but Neometals under pressure as it plans cancellation of AIM listing to focus on ASX.

Full Archive

UK 100

Latest directors dealings

1 day ago The Renewables Infrastructure Group Limited
1 day ago The Renewables Infrastructure Group Limited
1 day ago Smurfit Westrock (DI)
1 day ago Menhaden Resource Efficiency
1 day ago BP

All directors dealings today