Transaction in Own Shares

RNS Number : 8872S

Unilever PLC

18 November 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:

18 November 2021

Number of ordinary shares purchased:

458,342

Highest price paid per share:

GBp 3,866.0000

Lowest price paid per share:

GBp 3,825.5000

Volume weighted average price paid per share:

GBp 3,846.0683

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 58,954,793 of its ordinary shares in treasury and has 2,570,288,979 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,845.5682

280,206

BATS

3,843.8501

74,687

Chi-X

3,848.8485

74,832

Turquoise

3,849.4846

28,617

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
132	3,854.00	BATE	08:16:13
338	3,854.00	BATE	08:16:13
383	3,849.50	BATE	08:18:19
451	3,848.00	BATE	08:18:56
423	3,846.00	BATE	08:21:25
470	3,846.50	BATE	08:22:46
241	3,846.00	BATE	08:24:31
43	3,846.00	BATE	08:24:31
100	3,846.00	BATE	08:24:31
398	3,846.50	BATE	08:26:05
400	3,843.50	BATE	08:26:44
290	3,842.50	BATE	08:28:41
88	3,842.50	BATE	08:29:42
377	3,843.50	BATE	08:31:02
39	3,843.50	BATE	08:31:03
65	3,842.00	BATE	08:32:50
353	3,842.00	BATE	08:32:50
93	3,844.00	BATE	08:37:05
302	3,844.00	BATE	08:37:05
457	3,846.50	BATE	08:39:05
11	3,846.50	BATE	08:39:05
404	3,845.50	BATE	08:40:29
45	3,845.50	BATE	08:40:29
455	3,848.00	BATE	08:45:08
413	3,847.00	BATE	08:45:34
177	3,844.00	BATE	08:47:27
2	3,844.00	BATE	08:47:27
254	3,844.00	BATE	08:47:27
429	3,845.00	BATE	08:47:27
443	3,843.50	BATE	08:52:32
466	3,843.50	BATE	08:52:32
411	3,843.00	BATE	08:52:45
24	3,843.00	BATE	08:52:45
144	3,843.00	BATE	08:56:26
301	3,843.00	BATE	08:56:26
199	3,843.00	BATE	08:56:26
192	3,843.00	BATE	08:56:26
449	3,842.50	BATE	08:57:44
134	3,841.00	BATE	09:00:00
261	3,841.00	BATE	09:00:00
397	3,841.00	BATE	09:00:37
434	3,840.00	BATE	09:01:51
458	3,840.50	BATE	09:05:58
123	3,840.50	BATE	09:05:58
314	3,840.50	BATE	09:05:58
418	3,839.50	BATE	09:07:15
399	3,840.00	BATE	09:11:14
401	3,840.00	BATE	09:11:14
426	3,839.00	BATE	09:12:29
385	3,837.50	BATE	09:15:25
404	3837.5000	BATE	09:15:25
380	3835.5000	BATE	09:19:02
260	3835.0000	BATE	09:19:19
135	3835.0000	BATE	09:19:32
48	3835.0000	BATE	09:19:32
411	3833.5000	BATE	09:20:43
275	3837.0000	BATE	09:24:13
107	3837.0000	BATE	09:24:13
320	3838.0000	BATE	09:26:19
68	3839.5000	BATE	09:27:03
347	3839.5000	BATE	09:27:03
460	3840.5000	BATE	09:28:25
130	3836.0000	BATE	09:30:05
48	3836.0000	BATE	09:30:05
118	3836.0000	BATE	09:30:05
28	3837.0000	BATE	09:30:05
403	3837.0000	BATE	09:30:05
169	3836.0000	BATE	09:30:08
43	3835.5000	BATE	09:35:19
341	3835.5000	BATE	09:35:19
394	3835.5000	BATE	09:35:19
378	3837.0000	BATE	09:36:57
395	3836.5000	BATE	09:38:20
384	3836.0000	BATE	09:40:28
438	3836.0000	BATE	09:40:28
15	3837.0000	BATE	09:48:17
143	3837.0000	BATE	09:48:17
271	3837.0000	BATE	09:48:17
211	3838.0000	BATE	09:48:57
232	3838.0000	BATE	09:48:57
385	3838.0000	BATE	09:48:57
332	3839.5000	BATE	09:51:03
455	3839.5000	BATE	09:51:03
111	3839.5000	BATE	09:51:03
382	3836.5000	BATE	09:53:36
442	3838.0000	BATE	09:58:52
385	3838.5000	BATE	09:58:52
427	3838.5000	BATE	09:58:52
395	3837.5000	BATE	10:01:04
406	3837.5000	BATE	10:02:26
422	3837.0000	BATE	10:07:17
391	3837.0000	BATE	10:07:17
403	3836.5000	BATE	10:09:47
12	3836.5000	BATE	10:09:47
414	3832.5000	BATE	10:12:04
416	3834.0000	BATE	10:15:08
422	3834.0000	BATE	10:15:08
387	3829.0000	BATE	10:18:17
411	3830.5000	BATE	10:21:09
470	3830.5000	BATE	10:21:09
382	3830.0000	BATE	10:26:14
406	3830.0000	BATE	10:26:14
413	3829.0000	BATE	10:28:22
432	3828.0000	BATE	10:31:02
3	3828.0000	BATE	10:31:02
414	3828.0000	BATE	10:31:02
411	3827.0000	BATE	10:34:34
407	3827.0000	BATE	10:38:04
423	3827.0000	BATE	10:38:04
167	3826.5000	BATE	10:42:01
5	3826.5000	BATE	10:42:01
249	3826.5000	BATE	10:42:01
395	3826.5000	BATE	10:42:40
442	3827.0000	BATE	10:45:08
456	3826.0000	BATE	10:47:40
382	3827.0000	BATE	10:50:17
348	3835.0000	BATE	10:54:09
120	3836.0000	BATE	10:54:26
262	3836.0000	BATE	10:54:26
354	3836.0000	BATE	10:54:32
4	3836.0000	BATE	10:54:32
162	3836.0000	BATE	10:54:37
210	3836.0000	BATE	10:54:37
132	3836.5000	BATE	10:55:04
281	3836.5000	BATE	10:55:04
370	3839.5000	BATE	10:55:59
19	3839.5000	BATE	10:55:59
393	3845.0000	BATE	10:57:25
469	3845.0000	BATE	10:59:14
234	3843.5000	BATE	10:59:16
214	3843.5000	BATE	10:59:16
431	3843.0000	BATE	11:00:05
377	3843.0000	BATE	11:01:21
458	3846.0000	BATE	11:02:06
404	3844.5000	BATE	11:03:15
404	3841.0000	BATE	11:05:15
435	3840.5000	BATE	11:06:04
305	3837.0000	BATE	11:07:06
31	3839.0000	BATE	11:08:54
212	3840.0000	BATE	11:09:29
186	3840.0000	BATE	11:09:29
48	3840.0000	BATE	11:09:29
406	3839.0000	BATE	11:10:24
127	3839.0000	BATE	11:10:45
38	3839.0000	BATE	11:10:45
40	3839.0000	BATE	11:10:45
259	3839.0000	BATE	11:10:45
130	3843.0000	BATE	11:12:53
299	3843.0000	BATE	11:13:05
405	3842.5000	BATE	11:14:08
379	3841.5000	BATE	11:14:30
446	3841.0000	BATE	11:14:34
14	3841.0000	BATE	11:14:34
463	3838.5000	BATE	11:17:55
373	3839.0000	BATE	11:20:18
49	3839.0000	BATE	11:20:18
275	3839.0000	BATE	11:21:00
191	3839.0000	BATE	11:21:00
17	3839.0000	BATE	11:21:00
2	3839.0000	BATE	11:21:00
112	3838.5000	BATE	11:22:25
66	3838.5000	BATE	11:22:33
7	3838.5000	BATE	11:22:34
55	3838.5000	BATE	11:22:45
394	3839.0000	BATE	11:23:37
66	3839.0000	BATE	11:23:37
66	3839.0000	BATE	11:24:26
74	3839.0000	BATE	11:24:26
164	3839.0000	BATE	11:24:26
143	3839.0000	BATE	11:24:26
468	3839.5000	BATE	11:24:26
3	3839.0000	BATE	11:24:27
275	3839.5000	BATE	11:26:36
449	3840.0000	BATE	11:27:24
31	3839.0000	BATE	11:29:31
84	3839.0000	BATE	11:29:36
106	3839.0000	BATE	11:29:44
197	3839.0000	BATE	11:29:59
411	3838.5000	BATE	11:33:03
144	3837.5000	BATE	11:35:41
84	3838.0000	BATE	11:37:04
76	3838.0000	BATE	11:37:14
146	3838.0000	BATE	11:37:24
84	3838.0000	BATE	11:37:24
17	3839.5000	BATE	11:39:29
5	3839.5000	BATE	11:39:29
39	3839.5000	BATE	11:39:29
8	3840.0000	BATE	11:40:11
434	3840.0000	BATE	11:40:11
438	3840.0000	BATE	11:42:02
34	3841.0000	BATE	11:49:23
435	3842.5000	BATE	11:51:04
63	3842.5000	BATE	11:51:35
23	3842.5000	BATE	11:51:35
378	3842.5000	BATE	11:51:35
435	3845.0000	BATE	11:56:17
201	3843.5000	BATE	11:57:18
181	3843.5000	BATE	11:57:18
641	3845.5000	BATE	12:02:32
94	3844.0000	BATE	12:03:17
680	3845.5000	BATE	12:06:02
429	3845.0000	BATE	12:07:11
295	3845.0000	BATE	12:08:38
60	3845.0000	BATE	12:08:38
111	3845.0000	BATE	12:08:38
439	3846.5000	BATE	12:09:59
54	3847.5000	BATE	12:14:30
196	3847.5000	BATE	12:14:30
64	3847.5000	BATE	12:14:31
393	3849.5000	BATE	12:18:34
8	3849.5000	BATE	12:18:34
96	3849.0000	BATE	12:22:10
329	3849.0000	BATE	12:22:10
100	3848.5000	BATE	12:22:49
428	3849.0000	BATE	12:25:57
319	3847.0000	BATE	12:29:00
85	3847.0000	BATE	12:29:00
55	3847.0000	BATE	12:29:00
350	3849.5000	BATE	12:31:56
16	3849.5000	BATE	12:31:56
96	3849.5000	BATE	12:31:56
423	3851.0000	BATE	12:36:04
464	3852.0000	BATE	12:37:17
119	3852.0000	BATE	12:41:46
17	3852.0000	BATE	12:43:42
43	3852.0000	BATE	12:43:42
28	3852.0000	BATE	12:43:42
96	3852.0000	BATE	12:43:42
96	3852.0000	BATE	12:43:42
69	3852.0000	BATE	12:43:42
459	3851.5000	BATE	12:43:50
379	3853.5000	BATE	12:48:56
26	3852.0000	BATE	12:49:08
412	3852.0000	BATE	12:49:08
412	3851.0000	BATE	12:49:46
120	3851.5000	BATE	12:56:15
333	3851.5000	BATE	12:56:15
237	3851.5000	BATE	12:57:06
204	3851.5000	BATE	12:57:06
734	3860.0000	BATE	13:03:42
512	3859.5000	BATE	13:04:11
411	3859.5000	BATE	13:04:11
516	3858.5000	BATE	13:04:16
73	3857.0000	BATE	13:05:27
388	3857.0000	BATE	13:05:27
396	3857.5000	BATE	13:06:04
199	3857.5000	BATE	13:07:01
250	3857.5000	BATE	13:07:01
66	3858.0000	BATE	13:08:05
74	3858.0000	BATE	13:08:05
503	3858.5000	BATE	13:08:58
414	3858.5000	BATE	13:09:55
12	3858.5000	BATE	13:09:55
212	3859.0000	BATE	13:10:57
177	3859.0000	BATE	13:10:57
457	3859.0000	BATE	13:12:06
456	3858.0000	BATE	13:13:02
398	3855.5000	BATE	13:17:13
110	3854.0000	BATE	13:23:09
20	3854.0000	BATE	13:23:09
254	3854.0000	BATE	13:23:09
2	3854.0000	BATE	13:23:09
63	3854.0000	BATE	13:23:16
430	3857.5000	BATE	13:29:58
360	3858.0000	BATE	13:33:38
48	3858.0000	BATE	13:33:38
454	3857.0000	BATE	13:37:30
569	3859.0000	BATE	13:42:16
396	3859.0000	BATE	13:43:31
393	3859.0000	BATE	13:47:28
436	3858.0000	BATE	13:48:58
21	3857.5000	BATE	13:49:01
380	3857.5000	BATE	13:49:03
205	3858.5000	BATE	13:52:22
226	3858.5000	BATE	13:52:22
396	3859.0000	BATE	13:55:38
10	3860.5000	BATE	13:58:01
9	3864.5000	BATE	14:00:04
378	3864.5000	BATE	14:00:07
5	3864.5000	BATE	14:00:07
440	3864.0000	BATE	14:00:21
72	3864.0000	BATE	14:00:21
58	3866.0000	BATE	14:03:54
351	3866.0000	BATE	14:03:54
436	3865.5000	BATE	14:04:34
111	3864.0000	BATE	14:08:37
162	3864.0000	BATE	14:08:37
146	3864.0000	BATE	14:08:37
61	3864.5000	BATE	14:11:02
367	3864.5000	BATE	14:11:02
392	3854.0000	CHIX	08:16:12
218	3849.5000	CHIX	08:18:19
225	3849.5000	CHIX	08:18:19
401	3845.5000	CHIX	08:20:25
386	3847.0000	CHIX	08:22:46
2	3846.5000	CHIX	08:23:51
390	3846.5000	CHIX	08:23:51
449	3846.5000	CHIX	08:26:05
464	3843.0000	CHIX	08:28:41
287	3843.5000	CHIX	08:31:03
110	3843.5000	CHIX	08:31:03
401	3840.5000	CHIX	08:33:29
26	3844.0000	CHIX	08:37:05
352	3844.0000	CHIX	08:37:05
465	3846.0000	CHIX	08:39:27
447	3846.0000	CHIX	08:42:54
441	3848.0000	CHIX	08:45:08
389	3844.5000	CHIX	08:47:27
427	3843.5000	CHIX	08:52:32
64	3842.5000	CHIX	08:55:06
325	3842.5000	CHIX	08:55:06
458	3844.0000	CHIX	08:57:18
399	3841.0000	CHIX	09:00:37
5	3841.5000	CHIX	09:04:16
429	3841.5000	CHIX	09:04:16
93	3840.5000	CHIX	09:05:58
324	3840.5000	CHIX	09:05:58
11	3840.0000	CHIX	09:11:14
109	3840.0000	CHIX	09:11:14
313	3840.0000	CHIX	09:11:14
384	3839.0000	CHIX	09:12:29
422	3837.5000	CHIX	09:15:25
444	3835.5000	CHIX	09:19:02
5	3837.0000	CHIX	09:24:13
218	3837.0000	CHIX	09:24:13
42	3837.0000	CHIX	09:24:13
115	3837.0000	CHIX	09:24:13
62	3839.5000	CHIX	09:27:03
12	3839.5000	CHIX	09:27:08
377	3839.5000	CHIX	09:27:08
305	3837.0000	CHIX	09:30:05
72	3837.0000	CHIX	09:30:05
50	3835.0000	CHIX	09:32:15
406	3835.0000	CHIX	09:32:15
469	3835.5000	CHIX	09:35:19
436	3836.5000	CHIX	09:39:07
11	3835.0000	CHIX	09:43:12
158	3835.0000	CHIX	09:43:12
299	3835.0000	CHIX	09:43:12
226	3838.0000	CHIX	09:49:36
243	3838.0000	CHIX	09:49:36
113	3839.0000	CHIX	09:51:03
235	3839.0000	CHIX	09:51:03
48	3839.0000	CHIX	09:51:03
16	3839.0000	CHIX	09:51:03
423	3837.5000	CHIX	09:58:52
305	3838.5000	CHIX	09:58:52
114	3838.5000	CHIX	09:58:52
402	3835.5000	CHIX	10:03:14
78	3837.0000	CHIX	10:07:17
316	3837.0000	CHIX	10:07:17
459	3834.5000	CHIX	10:10:56
432	3834.0000	CHIX	10:15:08
136	3830.5000	CHIX	10:21:09
303	3830.5000	CHIX	10:21:09
462	3829.5000	CHIX	10:23:58
461	3829.0000	CHIX	10:28:22
137	3828.0000	CHIX	10:33:12
210	3828.0000	CHIX	10:33:12
92	3828.0000	CHIX	10:33:12
44	3827.0000	CHIX	10:38:04
351	3827.0000	CHIX	10:38:04
435	3827.0000	CHIX	10:40:04
410	3827.0000	CHIX	10:45:08
385	3826.5000	CHIX	10:53:04
166	3836.5000	CHIX	10:54:42
235	3836.5000	CHIX	10:54:42
470	3836.0000	CHIX	10:55:04
464	3836.5000	CHIX	10:55:04
368	3836.5000	CHIX	10:55:04
86	3836.5000	CHIX	10:55:04
172	3843.5000	CHIX	10:59:16
297	3843.5000	CHIX	10:59:18
422	3847.0000	CHIX	11:02:03
408	3846.5000	CHIX	11:03:05
430	3841.0000	CHIX	11:05:15
135	3840.0000	CHIX	11:09:29
274	3840.0000	CHIX	11:09:29
437	3839.0000	CHIX	11:10:24
169	3841.5000	CHIX	11:12:17
273	3841.5000	CHIX	11:12:17
2	3843.0000	CHIX	11:12:53
395	3843.0000	CHIX	11:13:05
127	3838.5000	CHIX	11:17:55
298	3838.5000	CHIX	11:17:55
60	3839.0000	CHIX	11:21:00
323	3839.0000	CHIX	11:21:00
396	3839.0000	CHIX	11:23:37
206	3839.0000	CHIX	11:23:37
430	3839.5000	CHIX	11:24:26
331	3839.0000	CHIX	11:24:27
85	3839.0000	CHIX	11:24:27
399	3840.5000	CHIX	11:27:06
436	3839.0000	CHIX	11:29:59
233	3838.0000	CHIX	11:33:03
200	3838.0000	CHIX	11:33:03
391	3838.5000	CHIX	11:33:03
456	3838.0000	CHIX	11:37:24
6	3840.0000	CHIX	11:40:11
432	3840.0000	CHIX	11:40:11
382	3840.0000	CHIX	11:40:34
1	3840.0000	CHIX	11:40:34
465	3840.0000	CHIX	11:42:02
434	3840.5000	CHIX	11:46:18
378	3840.0000	CHIX	11:47:50
441	3842.5000	CHIX	11:51:04
457	3842.0000	CHIX	11:51:35
446	3845.0000	CHIX	11:56:17
73	3844.0000	CHIX	11:57:08
105	3844.0000	CHIX	11:57:08
291	3844.0000	CHIX	11:57:08
402	3845.0000	CHIX	11:59:16
1	3845.0000	CHIX	11:59:16
449	3845.5000	CHIX	12:02:32
227	3844.5000	CHIX	12:02:47
172	3844.5000	CHIX	12:02:47
8	3844.0000	CHIX	12:03:17
402	3844.0000	CHIX	12:03:17
8	3845.5000	CHIX	12:06:02
401	3845.5000	CHIX	12:06:02
173	3845.0000	CHIX	12:07:11
289	3845.0000	CHIX	12:07:11
412	3847.0000	CHIX	12:09:58
386	3847.0000	CHIX	12:13:03
452	3847.5000	CHIX	12:14:30
445	3849.5000	CHIX	12:18:34
82	3849.0000	CHIX	12:18:35
328	3849.0000	CHIX	12:18:35
48	3849.0000	CHIX	12:18:35
133	3849.0000	CHIX	12:22:10
327	3849.0000	CHIX	12:22:10
445	3849.0000	CHIX	12:25:57
386	3848.5000	CHIX	12:25:58
204	3847.5000	CHIX	12:27:49
175	3847.5000	CHIX	12:27:49
450	3849.5000	CHIX	12:31:56
685	3850.0000	CHIX	12:35:15
206	3851.0000	CHIX	12:36:01
86	3851.0000	CHIX	12:36:01
11	3851.0000	CHIX	12:36:01
116	3851.0000	CHIX	12:36:01
281	3852.0000	CHIX	12:37:17
12	3852.0000	CHIX	12:37:17
121	3852.0000	CHIX	12:37:17
449	3852.0000	CHIX	12:41:46
392	3852.0000	CHIX	12:43:42
411	3851.0000	CHIX	12:43:50
412	3852.0000	CHIX	12:45:33
407	3853.5000	CHIX	12:48:56
102	3852.5000	CHIX	12:49:08
149	3852.5000	CHIX	12:49:08
173	3852.5000	CHIX	12:49:08
384	3850.0000	CHIX	12:51:08
302	3851.5000	CHIX	12:56:15
135	3851.5000	CHIX	12:56:15
460	3851.5000	CHIX	12:58:39
436	3851.5000	CHIX	12:59:16
297	3859.5000	CHIX	13:04:11
159	3859.5000	CHIX	13:04:11
497	3858.0000	CHIX	13:04:16
286	3857.5000	CHIX	13:07:01
169	3857.5000	CHIX	13:07:01
24	3858.5000	CHIX	13:08:58
427	3858.5000	CHIX	13:08:58
65	3858.5000	CHIX	13:09:55
355	3858.5000	CHIX	13:09:55
431	3859.0000	CHIX	13:12:06
1	3857.5000	CHIX	13:13:15
455	3857.5000	CHIX	13:13:15
53	3856.0000	CHIX	13:15:15
404	3856.0000	CHIX	13:15:15
156	3855.0000	CHIX	13:17:45
285	3855.0000	CHIX	13:17:45
104	3854.0000	CHIX	13:21:13
317	3854.0000	CHIX	13:21:13
317	3854.0000	CHIX	13:23:09
83	3854.0000	CHIX	13:23:16
33	3856.5000	CHIX	13:26:51
53	3856.5000	CHIX	13:26:51
340	3856.5000	CHIX	13:26:54
468	3856.0000	CHIX	13:27:27
468	3857.0000	CHIX	13:29:58
458	3857.5000	CHIX	13:29:58
453	3857.0000	CHIX	13:31:20
1	3858.0000	CHIX	13:32:53
85	3858.0000	CHIX	13:33:04
200	3858.5000	CHIX	13:33:14
31	3858.5000	CHIX	13:33:14
410	3858.0000	CHIX	13:33:15
422	3858.0000	CHIX	13:33:38
405	3858.0000	CHIX	13:33:38
49	3857.5000	CHIX	13:34:10
467	3857.5000	CHIX	13:34:31
343	3857.5000	CHIX	13:34:31
399	3856.0000	CHIX	13:35:02
306	3856.5000	CHIX	13:35:02
100	3856.5000	CHIX	13:35:02
423	3857.0000	CHIX	13:35:02
26	3857.0000	CHIX	13:35:02
20	3857.5000	CHIX	13:37:23
9	3857.0000	CHIX	13:38:03
534	3857.0000	CHIX	13:38:03
300	3857.5000	CHIX	13:39:41
24	3857.5000	CHIX	13:39:41
229	3857.5000	CHIX	13:40:04
452	3858.0000	CHIX	13:41:05
56	3859.0000	CHIX	13:42:16
322	3859.0000	CHIX	13:42:16
114	3859.0000	CHIX	13:42:16
110	3859.5000	CHIX	13:42:16
100	3859.5000	CHIX	13:42:16
100	3859.5000	CHIX	13:42:16
67	3859.5000	CHIX	13:42:16
160	3859.5000	CHIX	13:42:16
206	3859.5000	CHIX	13:42:16
407	3859.5000	CHIX	13:42:16
9	3859.0000	CHIX	13:43:31
454	3859.0000	CHIX	13:43:31
454	3859.0000	CHIX	13:43:31
405	3859.0000	CHIX	13:43:31
17	3859.5000	CHIX	13:47:20
154	3859.0000	CHIX	13:47:28
168	3859.0000	CHIX	13:47:28
201	3859.0000	CHIX	13:47:28
245	3859.0000	CHIX	13:47:28
427	3859.0000	CHIX	13:47:35
165	3859.0000	CHIX	13:47:35
17	3858.5000	CHIX	13:48:13
421	3858.0000	CHIX	13:48:21
297	3858.5000	CHIX	13:48:21
103	3858.5000	CHIX	13:48:21
13	3857.5000	CHIX	13:49:04
363	3857.5000	CHIX	13:49:21
426	3858.0000	CHIX	13:51:04
43	3858.0000	CHIX	13:51:47
25	3858.0000	CHIX	13:51:47
32	3858.0000	CHIX	13:51:47
288	3858.0000	CHIX	13:51:47
263	3859.0000	CHIX	13:53:16
100	3859.0000	CHIX	13:53:16
80	3859.0000	CHIX	13:53:16
282	3859.0000	CHIX	13:53:16
85	3859.0000	CHIX	13:53:16
44	3859.0000	CHIX	13:53:16
8	3859.0000	CHIX	13:53:16
54	3859.0000	CHIX	13:55:41
209	3858.5000	CHIX	13:56:56
460	3859.0000	CHIX	13:56:56
412	3859.0000	CHIX	13:56:56
161	3865.0000	CHIX	13:59:50
59	3865.0000	CHIX	13:59:53
10	3865.0000	CHIX	13:59:53
441	3865.0000	CHIX	13:59:53
408	3865.0000	CHIX	13:59:59
314	3865.0000	CHIX	13:59:59
449	3864.5000	CHIX	14:00:07
447	3864.0000	CHIX	14:00:27
237	3865.0000	CHIX	14:02:18
216	3865.0000	CHIX	14:02:18
368	3866.0000	CHIX	14:03:54
153	3866.0000	CHIX	14:03:54
484	3865.5000	CHIX	14:04:34
380	3864.5000	CHIX	14:04:35
411	3865.0000	CHIX	14:04:35
425	3862.5000	CHIX	14:06:15
13	3862.5000	CHIX	14:06:15
141	3863.0000	CHIX	14:07:09
113	3863.0000	CHIX	14:07:09
153	3863.0000	CHIX	14:07:09
22	3864.0000	CHIX	14:08:37
393	3864.0000	CHIX	14:08:37
718	3864.5000	CHIX	14:11:02
396	3863.0000	CHIX	14:11:27
28	3863.0000	CHIX	14:11:27
194	3863.5000	CHIX	14:11:27
100	3863.5000	CHIX	14:11:27
100	3863.5000	CHIX	14:11:27
10	3864.0000	CHIX	14:11:27
407	3864.0000	CHIX	14:11:27
360	3865.0000	CHIX	14:13:14
17	3865.0000	CHIX	14:13:14
475	3854.0000	LSE	08:15:42
494	3853.5000	LSE	08:16:14
484	3852.5000	LSE	08:16:20
483	3850.0000	LSE	08:18:03
504	3845.5000	LSE	08:20:25
513	3846.0000	LSE	08:21:25
109	3846.5000	LSE	08:24:31
359	3846.5000	LSE	08:24:31
65	3846.5000	LSE	08:24:31
521	3845.5000	LSE	08:26:10
283	3845.0000	LSE	08:26:41
150	3845.0000	LSE	08:26:41
10	3845.0000	LSE	08:26:41
221	3843.0000	LSE	08:27:38
246	3843.0000	LSE	08:27:38
501	3843.5000	LSE	08:28:56
162	3843.5000	LSE	08:29:18
361	3843.5000	LSE	08:29:18
159	3842.5000	LSE	08:30:14
336	3842.5000	LSE	08:30:14
505	3844.0000	LSE	08:31:02
405	3842.5000	LSE	08:31:59
123	3842.5000	LSE	08:31:59
40	3842.5000	LSE	08:31:59
128	3842.0000	LSE	08:32:50
346	3842.0000	LSE	08:32:50
119	3841.0000	LSE	08:33:25
388	3841.0000	LSE	08:33:25
46	3840.5000	LSE	08:33:27
375	3840.5000	LSE	08:33:27
46	3840.5000	LSE	08:33:27
527	3844.0000	LSE	08:37:05
31	3843.5000	LSE	08:37:17
467	3843.5000	LSE	08:37:17
476	3846.0000	LSE	08:39:27
29	3845.5000	LSE	08:40:29
482	3845.5000	LSE	08:40:29
459	3844.5000	LSE	08:40:38
505	3846.0000	LSE	08:42:17
474	3848.0000	LSE	08:45:08
471	3847.0000	LSE	08:45:34
456	3847.0000	LSE	08:45:34
517	3844.0000	LSE	08:45:52
465	3845.0000	LSE	08:47:27
511	3845.0000	LSE	08:47:27
526	3843.0000	LSE	08:47:46
508	3843.0000	LSE	08:47:46
289	3841.5000	LSE	08:48:27
170	3841.5000	LSE	08:48:27
80	3843.0000	LSE	08:50:40
385	3843.0000	LSE	08:50:40
445	3843.0000	LSE	08:50:40
430	3843.5000	LSE	08:52:32
525	3843.0000	LSE	08:52:45
262	3843.0000	LSE	08:52:45
220	3843.0000	LSE	08:52:45
502	3841.0000	LSE	08:53:15
240	3842.5000	LSE	08:55:06
240	3842.5000	LSE	08:55:06
42	3842.5000	LSE	08:55:06
511	3842.5000	LSE	08:55:06
136	3842.5000	LSE	08:55:06
150	3842.5000	LSE	08:55:06
210	3842.5000	LSE	08:55:06
342	3842.5000	LSE	08:55:06
151	3842.5000	LSE	08:55:06
197	3842.5000	LSE	08:55:06
663	3842.5000	LSE	08:55:06
123	3842.5000	LSE	08:55:06
489	3842.5000	LSE	08:55:06
357	3842.5000	LSE	08:55:06
506	3843.0000	LSE	08:56:26
29	3843.0000	LSE	08:56:26
450	3843.0000	LSE	08:56:26
300	3842.0000	LSE	08:56:42
437	3843.5000	LSE	08:57:18
503	3843.5000	LSE	08:57:18
14	3843.0000	LSE	08:57:32
498	3843.0000	LSE	08:57:32
14	3843.0000	LSE	08:57:32
20	3842.0000	LSE	08:57:44
500	3842.0000	LSE	08:57:44
495	3840.0000	LSE	08:58:50
29	3840.0000	LSE	08:58:50
525	3841.0000	LSE	09:00:00
498	3841.0000	LSE	09:00:00
341	3841.0000	LSE	09:00:37
110	3841.0000	LSE	09:00:37
346	3840.5000	LSE	09:01:51
145	3840.5000	LSE	09:01:51
529	3840.5000	LSE	09:01:51
402	3841.0000	LSE	09:04:44
82	3841.0000	LSE	09:04:44
482	3840.5000	LSE	09:05:58
521	3840.5000	LSE	09:05:58
518	3839.0000	LSE	09:06:34
333	3840.0000	LSE	09:11:14
150	3840.0000	LSE	09:11:14
522	3840.0000	LSE	09:11:14
469	3840.0000	LSE	09:11:14
455	3839.0000	LSE	09:12:29
473	3839.0000	LSE	09:12:29
533	3837.0000	LSE	09:15:25
493	3837.0000	LSE	09:15:25
213	3836.0000	LSE	09:15:29
62	3836.0000	LSE	09:15:29
238	3836.0000	LSE	09:15:29
452	3835.5000	LSE	09:19:02
478	3835.0000	LSE	09:19:32
468	3835.0000	LSE	09:19:32
194	3833.5000	LSE	09:20:43
305	3833.5000	LSE	09:20:43
254	3835.0000	LSE	09:23:13
205	3835.0000	LSE	09:23:13
439	3835.0000	LSE	09:23:13
62	3837.0000	LSE	09:24:13
493	3837.0000	LSE	09:24:13
100	3837.0000	LSE	09:24:13
382	3837.0000	LSE	09:24:13
497	3838.5000	LSE	09:26:12
527	3838.5000	LSE	09:26:19
1119	3840.0000	LSE	09:27:02
998	3840.0000	LSE	09:27:02
110	3840.0000	LSE	09:27:02
151	3839.5000	LSE	09:27:03
480	3839.5000	LSE	09:27:03
28	3839.5000	LSE	09:27:03
293	3839.5000	LSE	09:27:03
91	3839.5000	LSE	09:27:03
14	3839.5000	LSE	09:27:03
169	3839.5000	LSE	09:27:03
91	3839.5000	LSE	09:27:03
336	3839.5000	LSE	09:27:03
164	3839.0000	LSE	09:27:08
252	3839.5000	LSE	09:28:40
272	3839.5000	LSE	09:28:40
445	3840.0000	LSE	09:28:40
470	3838.5000	LSE	09:28:55
350	3837.0000	LSE	09:28:58
93	3837.0000	LSE	09:30:05
72	3837.0000	LSE	09:30:05
431	3837.0000	LSE	09:31:03
477	3837.0000	LSE	09:31:03
14	3834.5000	LSE	09:32:15
500	3834.5000	LSE	09:32:15
159	3834.0000	LSE	09:32:40
359	3834.0000	LSE	09:32:40
530	3834.0000	LSE	09:32:40
46	3835.5000	LSE	09:35:13
528	3835.5000	LSE	09:35:19
467	3835.5000	LSE	09:35:19
430	3837.0000	LSE	09:36:47
491	3837.0000	LSE	09:36:57
170	3837.0000	LSE	09:36:57
351	3837.0000	LSE	09:36:57
441	3836.5000	LSE	09:37:04
507	3836.5000	LSE	09:38:20
114	3836.5000	LSE	09:38:20
399	3836.5000	LSE	09:38:20
465	3836.0000	LSE	09:39:07
490	3835.5000	LSE	09:41:33
309	3835.5000	LSE	09:41:33
191	3835.5000	LSE	09:41:33
18	3835.0000	LSE	09:41:36
473	3835.0000	LSE	09:41:36
67	3838.5000	LSE	09:48:50
179	3838.0000	LSE	09:48:57
523	3838.0000	LSE	09:48:57
380	3838.0000	LSE	09:48:57
7	3838.0000	LSE	09:48:57
43	3838.0000	LSE	09:48:57
122	3838.0000	LSE	09:48:57
209	3838.0000	LSE	09:49:36
245	3838.0000	LSE	09:49:36
95	3839.0000	LSE	09:51:03
200	3839.0000	LSE	09:51:03
150	3839.0000	LSE	09:51:03
22	3839.5000	LSE	09:51:03
154	3839.0000	LSE	09:51:03
307	3839.0000	LSE	09:51:03
493	3839.0000	LSE	09:51:03
497	3839.5000	LSE	09:51:03
523	3839.5000	LSE	09:51:03
517	3836.5000	LSE	09:52:50
506	3838.5000	LSE	09:58:52
527	3838.5000	LSE	09:58:52
487	3837.5000	LSE	09:59:30
523	3837.5000	LSE	09:59:30
460	3838.0000	LSE	10:00:41
528	3837.5000	LSE	10:01:04
316	3837.5000	LSE	10:02:26
137	3837.5000	LSE	10:02:26
525	3835.5000	LSE	10:03:14
473	3837.0000	LSE	10:07:17
19	3837.0000	LSE	10:07:17
430	3837.0000	LSE	10:07:17
455	3836.0000	LSE	10:09:58
486	3836.0000	LSE	10:09:58
532	3834.0000	LSE	10:10:56
218	3832.0000	LSE	10:15:08
21	3832.0000	LSE	10:15:08
60	3832.0000	LSE	10:15:08
22	3832.0000	LSE	10:15:08
23	3832.0000	LSE	10:15:08
15	3832.0000	LSE	10:15:08
102	3832.0000	LSE	10:15:08
20	3832.0000	LSE	10:15:08
15	3832.0000	LSE	10:15:08
22	3832.0000	LSE	10:15:08
2	3832.0000	LSE	10:15:08
60	3832.0000	LSE	10:15:08
373	3832.0000	LSE	10:15:08
179	3833.5000	LSE	10:15:08
294	3833.5000	LSE	10:15:08
450	3834.0000	LSE	10:15:08
503	3834.0000	LSE	10:15:08
104	3831.5000	LSE	10:15:18
328	3831.5000	LSE	10:15:18
272	3829.0000	LSE	10:18:17
212	3829.0000	LSE	10:18:17
468	3829.0000	LSE	10:18:17
487	3830.0000	LSE	10:19:34
428	3830.5000	LSE	10:21:09
472	3830.5000	LSE	10:21:09
94	3829.5000	LSE	10:22:04
228	3829.5000	LSE	10:22:04
190	3829.5000	LSE	10:22:04
493	3829.5000	LSE	10:23:58
434	3829.5000	LSE	10:23:58
435	3830.0000	LSE	10:26:14
491	3830.0000	LSE	10:26:14
526	3829.0000	LSE	10:28:08
71	3827.5000	LSE	10:31:40
496	3827.5000	LSE	10:31:40
292	3827.5000	LSE	10:31:40
97	3827.5000	LSE	10:31:40
433	3827.5000	LSE	10:33:16
426	3827.5000	LSE	10:33:16
86	3827.5000	LSE	10:33:16
39	3827.0000	LSE	10:34:34
153	3827.0000	LSE	10:34:34
245	3827.0000	LSE	10:34:34
450	3825.5000	LSE	10:35:05
522	3826.0000	LSE	10:35:05
475	3827.0000	LSE	10:38:04
195	3827.0000	LSE	10:40:04
291	3827.0000	LSE	10:40:04
505	3827.0000	LSE	10:40:04
440	3827.0000	LSE	10:40:04
492	3826.5000	LSE	10:42:01
441	3826.0000	LSE	10:42:41
63	3827.5000	LSE	10:45:33
435	3827.5000	LSE	10:45:33
362	3826.5000	LSE	10:45:35
107	3826.5000	LSE	10:45:35
497	3826.0000	LSE	10:47:40
517	3827.0000	LSE	10:50:41
463	3831.5000	LSE	10:53:25
234	3837.0000	LSE	10:53:30
290	3837.0000	LSE	10:53:30
463	3836.5000	LSE	10:53:30
57	3837.5000	LSE	10:53:30
150	3837.5000	LSE	10:53:30
536	3837.0000	LSE	10:53:30
57	3837.5000	LSE	10:53:30
150	3837.5000	LSE	10:53:30
150	3837.0000	LSE	10:53:30
57	3837.0000	LSE	10:53:30
57	3837.5000	LSE	10:53:30
91	3837.5000	LSE	10:53:30
57	3837.0000	LSE	10:53:30
57	3836.5000	LSE	10:53:30
67	3836.5000	LSE	10:53:30
150	3836.5000	LSE	10:53:30
57	3836.5000	LSE	10:53:30
517	3837.5000	LSE	10:53:32
150	3837.5000	LSE	10:53:32
51	3837.5000	LSE	10:53:32
609	3837.0000	LSE	10:53:32
150	3837.5000	LSE	10:53:32
307	3838.0000	LSE	10:53:32
150	3835.5000	LSE	10:53:33
479	3836.0000	LSE	10:53:33
504	3835.0000	LSE	10:53:34
484	3835.0000	LSE	10:53:34
476	3833.0000	LSE	10:53:40
716	3833.0000	LSE	10:53:40
535	3833.5000	LSE	10:53:52
521	3836.5000	LSE	10:54:00
1000	3836.5000	LSE	10:54:00
150	3836.5000	LSE	10:54:00
13	3836.0000	LSE	10:54:00
800	3836.0000	LSE	10:54:00
58	3836.0000	LSE	10:54:03
230	3836.0000	LSE	10:54:03
150	3836.0000	LSE	10:54:03
199	3836.0000	LSE	10:54:09
20	3836.0000	LSE	10:54:09
59	3836.0000	LSE	10:54:09
240	3836.0000	LSE	10:54:09
328	3836.0000	LSE	10:54:09
278	3835.0000	LSE	10:54:09
150	3835.5000	LSE	10:54:09
59	3835.5000	LSE	10:54:09
384	3835.0000	LSE	10:54:09
67	3835.0000	LSE	10:54:09
435	3835.5000	LSE	10:54:09
955	3836.0000	LSE	10:54:26
497	3836.5000	LSE	10:54:30
800	3836.5000	LSE	10:54:30
62	3836.5000	LSE	10:54:30
455	3836.5000	LSE	10:54:30
150	3836.0000	LSE	10:54:32
350	3836.0000	LSE	10:54:32
549	3836.0000	LSE	10:54:32
303	3836.0000	LSE	10:54:42
150	3836.5000	LSE	10:55:04
229	3836.5000	LSE	10:55:04
1221	3836.5000	LSE	10:55:04
150	3839.0000	LSE	10:55:19
71	3839.0000	LSE	10:55:19
328	3839.0000	LSE	10:55:19
150	3838.5000	LSE	10:55:19
220	3838.5000	LSE	10:55:19
107	3839.0000	LSE	10:55:24
327	3839.0000	LSE	10:55:24
634	3838.5000	LSE	10:55:24
466	3839.0000	LSE	10:55:24
4	3840.0000	LSE	10:55:36
150	3840.0000	LSE	10:55:36
328	3840.0000	LSE	10:55:36
150	3840.0000	LSE	10:55:55
951	3839.5000	LSE	10:55:57
494	3839.5000	LSE	10:55:57
328	3839.5000	LSE	10:55:59
355	3842.0000	LSE	10:56:31
150	3842.0000	LSE	10:56:31
167	3842.0000	LSE	10:56:31
448	3844.5000	LSE	10:56:39
526	3844.5000	LSE	10:56:39
66	3847.0000	LSE	10:56:41
71	3847.0000	LSE	10:56:41
95	3847.0000	LSE	10:56:41
74	3847.0000	LSE	10:56:41
163	3847.0000	LSE	10:56:41
150	3847.0000	LSE	10:56:41
170	3846.5000	LSE	10:56:41
357	3846.5000	LSE	10:56:41
150	3848.0000	LSE	10:56:45
72	3848.0000	LSE	10:56:45
150	3847.5000	LSE	10:56:45
72	3847.5000	LSE	10:56:45
500	3847.5000	LSE	10:56:45
190	3847.5000	LSE	10:56:45
181	3847.0000	LSE	10:56:45
150	3850.0000	LSE	10:56:48
353	3850.0000	LSE	10:56:48
150	3850.0000	LSE	10:56:48
461	3849.5000	LSE	10:56:49
561	3850.0000	LSE	10:56:53
251	3850.5000	LSE	10:56:53
211	3850.5000	LSE	10:56:53
434	3851.0000	LSE	10:56:53
204	3851.0000	LSE	10:56:53
150	3850.5000	LSE	10:56:53
170	3850.0000	LSE	10:56:53
150	3850.0000	LSE	10:56:55
240	3850.0000	LSE	10:56:55
327	3850.0000	LSE	10:56:55
507	3849.5000	LSE	10:56:55
502	3849.5000	LSE	10:56:55
150	3849.0000	LSE	10:56:56
190	3849.0000	LSE	10:56:56
435	3850.0000	LSE	10:56:58
230	3850.0000	LSE	10:57:00
457	3850.0000	LSE	10:57:00
150	3850.5000	LSE	10:57:00
150	3850.5000	LSE	10:57:00
809	3850.0000	LSE	10:57:00
150	3849.5000	LSE	10:57:01
295	3849.5000	LSE	10:57:01
185	3849.5000	LSE	10:57:01
511	3849.5000	LSE	10:57:01
13	3848.5000	LSE	10:57:05
39	3849.0000	LSE	10:57:05
440	3849.0000	LSE	10:57:05
428	3848.5000	LSE	10:57:05
457	3849.0000	LSE	10:57:05
150	3847.0000	LSE	10:57:08
370	3847.0000	LSE	10:57:08
469	3847.5000	LSE	10:57:08
230	3847.5000	LSE	10:57:11
28	3848.5000	LSE	10:57:17
150	3848.5000	LSE	10:57:17
150	3848.0000	LSE	10:57:17
84	3848.5000	LSE	10:57:17
117	3848.5000	LSE	10:57:17
122	3848.5000	LSE	10:57:17
200	3848.5000	LSE	10:57:17
308	3848.5000	LSE	10:57:17
230	3848.0000	LSE	10:57:17
150	3847.5000	LSE	10:57:17
369	3847.5000	LSE	10:57:17
141	3847.5000	LSE	10:57:17
831	3848.0000	LSE	10:57:17
445	3848.0000	LSE	10:57:17
462	3846.5000	LSE	10:57:24
466	3845.0000	LSE	10:57:25
119	3843.0000	LSE	10:57:41
171	3843.0000	LSE	10:57:41
235	3843.0000	LSE	10:57:41
533	3844.0000	LSE	10:57:41
455	3843.0000	LSE	10:58:11
532	3845.0000	LSE	10:59:14
455	3843.0000	LSE	11:00:05
665	3841.0000	LSE	11:00:51
156	3841.0000	LSE	11:00:51
295	3843.5000	LSE	11:01:14
307	3843.5000	LSE	11:01:14
320	3843.5000	LSE	11:01:14
242	3843.5000	LSE	11:01:14
298	3843.0000	LSE	11:01:21
434	3843.5000	LSE	11:01:21
755	3847.0000	LSE	11:02:03
30	3846.5000	LSE	11:02:03
316	3847.0000	LSE	11:02:03
208	3847.5000	LSE	11:02:03
312	3847.5000	LSE	11:02:03
377	3848.0000	LSE	11:02:03
45	3848.0000	LSE	11:02:03
19	3848.0000	LSE	11:02:03
231	3845.0000	LSE	11:02:06
459	3846.0000	LSE	11:02:06
138	3846.0000	LSE	11:02:06
3	3846.5000	LSE	11:03:05
42	3846.5000	LSE	11:03:05
519	3846.5000	LSE	11:03:05
391	3845.0000	LSE	11:03:09
150	3845.0000	LSE	11:03:09
463	3845.5000	LSE	11:03:09
214	3844.0000	LSE	11:03:15
296	3844.0000	LSE	11:03:15
320	3843.0000	LSE	11:04:04
150	3843.0000	LSE	11:04:04
408	3843.0000	LSE	11:04:04
100	3843.0000	LSE	11:04:04
511	3841.5000	LSE	11:05:13
535	3840.5000	LSE	11:06:04
198	3837.5000	LSE	11:07:02
302	3837.5000	LSE	11:07:02
132	3837.5000	LSE	11:07:02
494	3837.5000	LSE	11:07:02
422	3837.5000	LSE	11:07:04
318	3837.5000	LSE	11:07:04
83	3837.5000	LSE	11:07:04
275	3837.5000	LSE	11:07:04
5	3839.0000	LSE	11:08:49
603	3839.0000	LSE	11:08:49
396	3839.0000	LSE	11:08:49
11	3840.0000	LSE	11:08:56
516	3840.0000	LSE	11:08:56
530	3840.0000	LSE	11:09:01
556	3840.5000	LSE	11:09:01
530	3840.5000	LSE	11:09:01
646	3840.0000	LSE	11:09:29
587	3840.0000	LSE	11:09:29
134	3838.0000	LSE	11:10:45
129	3838.0000	LSE	11:10:45
112	3838.0000	LSE	11:10:45
147	3838.0000	LSE	11:10:45
83	3839.0000	LSE	11:10:45
435	3839.0000	LSE	11:10:45
572	3839.0000	LSE	11:10:45
448	3841.5000	LSE	11:11:05
49	3842.0000	LSE	11:11:11
1000	3842.0000	LSE	11:11:11
150	3842.0000	LSE	11:11:11
284	3842.0000	LSE	11:11:12
292	3842.0000	LSE	11:11:12
106	3842.0000	LSE	11:11:21
230	3841.5000	LSE	11:11:21
150	3842.0000	LSE	11:11:21
147	3842.0000	LSE	11:11:21
486	3841.5000	LSE	11:11:21
485	3841.5000	LSE	11:12:17
41	3841.5000	LSE	11:12:17
469	3841.5000	LSE	11:12:17
826	3844.0000	LSE	11:12:31
250	3844.0000	LSE	11:12:40
150	3844.0000	LSE	11:12:40
889	3844.0000	LSE	11:12:40
139	3844.0000	LSE	11:12:40
467	3843.5000	LSE	11:12:53
456	3843.5000	LSE	11:12:53
497	3843.5000	LSE	11:12:53
732	3842.0000	LSE	11:14:08
646	3842.5000	LSE	11:14:08
132	3841.5000	LSE	11:14:30
329	3841.5000	LSE	11:14:30
453	3840.5000	LSE	11:14:34
497	3839.0000	LSE	11:16:25
481	3838.5000	LSE	11:17:55
40	3839.0000	LSE	11:19:12
1023	3839.0000	LSE	11:20:18
251	3839.0000	LSE	11:20:18
141	3839.5000	LSE	11:20:18
315	3839.5000	LSE	11:20:18
491	3839.0000	LSE	11:21:00
77	3839.0000	LSE	11:22:45
399	3839.0000	LSE	11:22:45
150	3839.0000	LSE	11:22:45
342	3839.0000	LSE	11:23:37
370	3839.0000	LSE	11:23:37
144	3839.0000	LSE	11:23:37
322	3839.0000	LSE	11:23:37
449	3839.5000	LSE	11:24:26
449	3839.5000	LSE	11:24:26
88	3838.5000	LSE	11:24:27
52	3838.5000	LSE	11:24:27
362	3838.5000	LSE	11:24:27
16	3838.5000	LSE	11:24:27
467	3839.0000	LSE	11:25:49
492	3840.0000	LSE	11:27:24
467	3839.5000	LSE	11:28:16
193	3839.5000	LSE	11:28:16
99	3839.5000	LSE	11:28:16
231	3839.5000	LSE	11:28:16
515	3839.0000	LSE	11:29:59
77	3838.5000	LSE	11:30:12
447	3838.5000	LSE	11:30:12
172	3838.5000	LSE	11:30:56
317	3838.5000	LSE	11:30:57
502	3839.0000	LSE	11:32:31
452	3837.5000	LSE	11:33:03
456	3838.5000	LSE	11:33:03
506	3838.0000	LSE	11:37:24
433	3838.0000	LSE	11:37:24
914	3840.0000	LSE	11:39:29
25	3840.0000	LSE	11:40:56
192	3838.5000	LSE	11:42:02
571	3838.5000	LSE	11:42:02
490	3840.0000	LSE	11:42:02
470	3840.0000	LSE	11:42:02
637	3840.5000	LSE	11:46:18
120	3840.5000	LSE	11:46:18
354	3840.5000	LSE	11:46:18
470	3841.0000	LSE	11:46:18
103	3840.0000	LSE	11:46:33
31	3840.0000	LSE	11:46:33
328	3839.5000	LSE	11:46:33
253	3840.0000	LSE	11:46:33
97	3840.0000	LSE	11:46:33
63	3840.0000	LSE	11:46:33
201	3840.0000	LSE	11:46:33
491	3840.0000	LSE	11:47:50
1000	3842.0000	LSE	11:49:53
230	3842.0000	LSE	11:51:35
302	3842.0000	LSE	11:51:35
68	3842.0000	LSE	11:51:35
831	3842.5000	LSE	11:51:35
500	3841.0000	LSE	11:51:38
360	3842.5000	LSE	11:53:53
504	3844.0000	LSE	11:54:45
671	3845.0000	LSE	11:56:17
554	3844.0000	LSE	11:56:31
140	3844.0000	LSE	11:57:08
431	3844.0000	LSE	11:57:08
111	3843.0000	LSE	11:57:18
205	3843.0000	LSE	11:57:18
149	3843.0000	LSE	11:57:18
502	3843.5000	LSE	11:57:18
440	3844.5000	LSE	11:59:16
150	3846.0000	LSE	12:02:02
25	3846.0000	LSE	12:02:02
23	3846.0000	LSE	12:02:02
376	3845.5000	LSE	12:02:32
184	3845.5000	LSE	12:02:32
303	3845.5000	LSE	12:02:32
462	3845.5000	LSE	12:02:32
262	3844.5000	LSE	12:02:47
96	3844.5000	LSE	12:02:47
185	3844.5000	LSE	12:02:47
16	3844.5000	LSE	12:02:47
318	3844.0000	LSE	12:02:49
477	3844.0000	LSE	12:03:17
131	3844.0000	LSE	12:03:17
884	3845.5000	LSE	12:06:02
443	3845.0000	LSE	12:07:11
480	3845.0000	LSE	12:07:11
13	3845.0000	LSE	12:08:11
67	3845.0000	LSE	12:08:11
567	3845.0000	LSE	12:08:11
117	3844.5000	LSE	12:08:38
619	3844.5000	LSE	12:08:38
500	3845.0000	LSE	12:08:38
402	3847.0000	LSE	12:09:58
127	3847.0000	LSE	12:09:58
213	3846.5000	LSE	12:09:59
318	3846.5000	LSE	12:09:59
461	3846.0000	LSE	12:10:33
519	3847.5000	LSE	12:14:30
597	3847.5000	LSE	12:14:30
612	3849.0000	LSE	12:16:53
219	3849.0000	LSE	12:16:53
527	3849.5000	LSE	12:18:34
284	3849.5000	LSE	12:18:34
171	3849.5000	LSE	12:18:34
372	3849.0000	LSE	12:18:35
316	3849.0000	LSE	12:18:35
282	3848.5000	LSE	12:18:52
150	3848.5000	LSE	12:18:52
22	3848.5000	LSE	12:18:52
487	3848.5000	LSE	12:18:52
475	3849.0000	LSE	12:22:10
282	3849.0000	LSE	12:22:30
244	3849.0000	LSE	12:22:30
460	3849.0000	LSE	12:23:37
511	3849.0000	LSE	12:25:57
465	3848.0000	LSE	12:25:58
32	3848.5000	LSE	12:25:58
39	3848.5000	LSE	12:25:58
255	3848.5000	LSE	12:25:58
196	3848.5000	LSE	12:25:58
437	3847.0000	LSE	12:26:08
472	3847.5000	LSE	12:27:49
506	3847.0000	LSE	12:28:01
518	3847.0000	LSE	12:29:00
494	3849.5000	LSE	12:31:56
289	3849.5000	LSE	12:31:56
53	3849.5000	LSE	12:31:56
51	3849.5000	LSE	12:31:56
130	3849.5000	LSE	12:31:56
501	3849.5000	LSE	12:31:56
150	3850.0000	LSE	12:35:01
327	3850.0000	LSE	12:35:01
791	3850.0000	LSE	12:35:15
210	3851.0000	LSE	12:36:01
278	3851.0000	LSE	12:36:01
92	3851.0000	LSE	12:36:01
692	3851.5000	LSE	12:37:18
328	3851.0000	LSE	12:38:01
48	3851.0000	LSE	12:38:01
100	3851.0000	LSE	12:38:01
142	3850.5000	LSE	12:38:02
244	3850.5000	LSE	12:38:06
273	3850.5000	LSE	12:38:06
196	3852.0000	LSE	12:41:46
466	3852.0000	LSE	12:41:46
584	3852.0000	LSE	12:41:46
204	3852.0000	LSE	12:43:42
445	3852.0000	LSE	12:43:42
863	3851.5000	LSE	12:43:50
465	3851.0000	LSE	12:43:51
464	3852.0000	LSE	12:45:33
477	3854.0000	LSE	12:48:14
194	3853.0000	LSE	12:48:56
150	3853.0000	LSE	12:48:56
327	3853.0000	LSE	12:48:56
1124	3853.5000	LSE	12:48:56
511	3852.0000	LSE	12:49:08
476	3852.5000	LSE	12:49:08
150	3852.5000	LSE	12:49:08
288	3852.5000	LSE	12:49:08
76	3852.5000	LSE	12:49:08
64	3852.0000	LSE	12:49:08
91	3852.0000	LSE	12:49:08
126	3850.5000	LSE	12:51:01
399	3850.5000	LSE	12:51:01
501	3850.0000	LSE	12:51:08
850	3851.5000	LSE	12:56:15
514	3851.5000	LSE	12:56:15
530	3851.5000	LSE	12:57:06
506	3851.5000	LSE	12:57:47
436	3852.0000	LSE	13:01:17
75	3855.0000	LSE	13:02:31
150	3855.0000	LSE	13:02:31
67	3855.0000	LSE	13:02:31
240	3855.0000	LSE	13:02:31
482	3854.5000	LSE	13:02:31
499	3854.5000	LSE	13:02:31
55	3854.5000	LSE	13:02:31
441	3856.5000	LSE	13:02:42
554	3856.0000	LSE	13:02:42
278	3856.0000	LSE	13:02:42
868	3856.5000	LSE	13:02:42
150	3860.5000	LSE	13:02:46
200	3860.5000	LSE	13:02:46
95	3860.5000	LSE	13:02:46
477	3861.0000	LSE	13:02:47
412	3861.0000	LSE	13:02:47
100	3861.0000	LSE	13:02:47
71	3861.5000	LSE	13:02:47
255	3861.5000	LSE	13:02:47
129	3861.5000	LSE	13:02:47
504	3861.0000	LSE	13:02:50
655	3859.5000	LSE	13:02:51
190	3860.0000	LSE	13:02:51
230	3860.0000	LSE	13:02:51
176	3860.0000	LSE	13:02:51
490	3860.5000	LSE	13:02:51
608	3860.5000	LSE	13:02:51
136	3858.0000	LSE	13:03:01
246	3858.0000	LSE	13:03:01
514	3858.0000	LSE	13:03:01
271	3860.5000	LSE	13:03:25
90	3860.5000	LSE	13:03:25
216	3860.5000	LSE	13:03:25
150	3860.5000	LSE	13:03:25
205	3860.5000	LSE	13:03:28
205	3860.5000	LSE	13:03:28
205	3860.5000	LSE	13:03:28
150	3860.0000	LSE	13:03:29
195	3860.0000	LSE	13:03:29
230	3860.0000	LSE	13:03:29
205	3860.0000	LSE	13:03:29
150	3860.0000	LSE	13:03:29
447	3860.0000	LSE	13:03:29
165	3860.0000	LSE	13:03:29
724	3859.5000	LSE	13:04:11
436	3857.5000	LSE	13:04:16
713	3858.5000	LSE	13:04:16
494	3857.0000	LSE	13:04:17
519	3857.0000	LSE	13:05:27
439	3857.5000	LSE	13:05:43
64	3857.5000	LSE	13:06:04
398	3857.5000	LSE	13:06:04
57	3857.5000	LSE	13:06:04
452	3857.5000	LSE	13:06:05
2	3857.5000	LSE	13:06:05
476	3857.5000	LSE	13:07:01
70	3856.5000	LSE	13:07:39
472	3858.5000	LSE	13:07:59
476	3858.0000	LSE	13:08:05
89	3858.0000	LSE	13:08:30
87	3858.0000	LSE	13:08:30
250	3858.0000	LSE	13:08:30
74	3858.0000	LSE	13:08:30
147	3858.5000	LSE	13:08:58
73	3858.5000	LSE	13:08:58
293	3858.5000	LSE	13:08:58
532	3858.5000	LSE	13:09:55
265	3859.0000	LSE	13:12:06
434	3859.0000	LSE	13:12:06
250	3859.0000	LSE	13:12:06
201	3859.0000	LSE	13:12:06
521	3858.0000	LSE	13:12:39
432	3858.0000	LSE	13:13:02
131	3858.0000	LSE	13:14:13
404	3858.0000	LSE	13:14:13
107	3857.0000	LSE	13:14:36
350	3857.0000	LSE	13:14:36
474	3855.5000	LSE	13:14:40
522	3855.5000	LSE	13:15:23
533	3855.5000	LSE	13:17:13
508	3855.0000	LSE	13:17:45
221	3854.0000	LSE	13:21:13
313	3854.0000	LSE	13:21:13
490	3853.5000	LSE	13:21:49
156	3853.5000	LSE	13:21:49
486	3854.0000	LSE	13:23:09
30	3854.0000	LSE	13:24:01
400	3854.0000	LSE	13:24:01
150	3857.0000	LSE	13:26:41
470	3856.5000	LSE	13:26:51
913	3856.5000	LSE	13:26:51
84	3856.5000	LSE	13:26:51
801	3856.0000	LSE	13:27:27
510	3855.0000	LSE	13:27:28
771	3858.0000	LSE	13:29:58
478	3857.0000	LSE	13:31:20
490	3857.0000	LSE	13:31:20
57	3858.5000	LSE	13:33:11
57	3858.5000	LSE	13:33:11
165	3858.5000	LSE	13:33:11
150	3858.5000	LSE	13:33:11
693	3858.0000	LSE	13:33:15
21	3858.0000	LSE	13:33:15
462	3858.0000	LSE	13:33:15
18	3857.5000	LSE	13:33:38
89	3857.5000	LSE	13:33:38
684	3857.5000	LSE	13:33:38
492	3857.5000	LSE	13:34:31
558	3857.0000	LSE	13:34:32
443	3857.0000	LSE	13:34:48
466	3856.0000	LSE	13:35:02
525	3857.0000	LSE	13:35:02
142	3856.5000	LSE	13:37:30
87	3857.0000	LSE	13:39:58
388	3857.0000	LSE	13:39:58
500	3857.0000	LSE	13:39:58
478	3857.5000	LSE	13:40:04
110	3859.0000	LSE	13:41:38
366	3859.5000	LSE	13:42:11
216	3859.5000	LSE	13:42:11
82	3859.5000	LSE	13:42:11
150	3859.5000	LSE	13:42:11
326	3859.0000	LSE	13:42:16
150	3859.0000	LSE	13:42:16
316	3859.0000	LSE	13:42:16
61	3859.0000	LSE	13:42:16
138	3859.0000	LSE	13:42:16
103	3859.0000	LSE	13:42:16
126	3859.0000	LSE	13:42:16
254	3859.0000	LSE	13:42:16
162	3859.0000	LSE	13:42:16
496	3859.0000	LSE	13:42:16
35	3859.0000	LSE	13:43:31
476	3859.0000	LSE	13:43:31
497	3859.0000	LSE	13:43:31
482	3859.0000	LSE	13:43:31
197	3858.0000	LSE	13:43:55
259	3858.0000	LSE	13:43:55
736	3859.0000	LSE	13:47:28
289	3858.5000	LSE	13:47:35
169	3858.5000	LSE	13:47:35
169	3858.5000	LSE	13:47:35
289	3858.5000	LSE	13:47:35
82	3858.5000	LSE	13:47:35
447	3858.0000	LSE	13:48:21
56	3858.0000	LSE	13:48:21
429	3858.5000	LSE	13:48:21
438	3858.0000	LSE	13:48:58
438	3857.5000	LSE	13:49:21
511	3858.0000	LSE	13:51:04
103	3859.0000	LSE	13:53:16
491	3859.0000	LSE	13:53:16
418	3859.0000	LSE	13:53:16
163	3859.0000	LSE	13:53:16
532	3859.5000	LSE	13:55:57
492	3859.5000	LSE	13:56:01
226	3859.0000	LSE	13:56:56
210	3859.0000	LSE	13:56:56
1	3859.0000	LSE	13:56:56
503	3859.0000	LSE	13:56:56
156	3859.0000	LSE	13:56:56
317	3859.0000	LSE	13:56:56
30	3859.0000	LSE	13:56:56
234	3859.0000	LSE	13:56:56
203	3859.0000	LSE	13:56:56
810	3860.5000	LSE	13:58:03
150	3865.5000	LSE	13:59:50
320	3865.5000	LSE	13:59:50
68	3865.5000	LSE	13:59:50
164	3865.0000	LSE	13:59:50
67	3865.0000	LSE	13:59:50
268	3865.0000	LSE	13:59:50
150	3865.5000	LSE	13:59:59
67	3865.5000	LSE	13:59:59
245	3865.5000	LSE	13:59:59
150	3865.5000	LSE	13:59:59
493	3865.0000	LSE	14:00:02
553	3865.0000	LSE	14:00:02
544	3864.0000	LSE	14:00:11
464	3863.5000	LSE	14:00:28
459	3864.5000	LSE	14:01:03
476	3865.0000	LSE	14:02:18
490	3866.0000	LSE	14:03:54
18	3866.0000	LSE	14:03:54
161	3866.0000	LSE	14:03:54
161	3866.0000	LSE	14:03:54
297	3866.0000	LSE	14:03:54
452	3865.5000	LSE	14:04:34
147	3865.5000	LSE	14:04:34
170	3864.5000	LSE	14:04:35
226	3864.5000	LSE	14:04:35
67	3864.5000	LSE	14:04:35
380	3865.0000	LSE	14:04:35
64	3865.0000	LSE	14:04:35
200	3865.0000	LSE	14:04:35
60	3863.5000	LSE	14:05:13
457	3863.5000	LSE	14:05:13
508	3863.0000	LSE	14:05:35
317	3862.5000	LSE	14:07:34
178	3862.5000	LSE	14:07:34
181	3863.5000	LSE	14:08:37
105	3863.5000	LSE	14:08:37
195	3863.5000	LSE	14:08:37
500	3863.5000	LSE	14:08:37
235	3864.0000	LSE	14:11:02
111	3864.0000	LSE	14:11:02
450	3864.0000	LSE	14:11:02
275	3864.0000	LSE	14:11:02
100	3864.0000	LSE	14:11:02
111	3864.0000	LSE	14:11:02
148	3864.0000	LSE	14:11:02
499	3863.0000	LSE	14:11:27
273	3863.5000	LSE	14:11:27
69	3863.5000	LSE	14:11:27
186	3863.5000	LSE	14:11:27
4	3863.5000	LSE	14:11:27
109	3865.0000	LSE	14:13:14
365	3865.0000	LSE	14:13:14
455	3848.5000	Turquoise	08:18:56
412	3845.5000	Turquoise	08:26:41
319	3842.0000	Turquoise	08:32:50
121	3842.0000	Turquoise	08:32:50
19	3842.0000	Turquoise	08:32:50
421	3848.0000	Turquoise	08:45:08
453	3843.0000	Turquoise	08:52:45
463	3841.0000	Turquoise	09:04:44
16	3837.0000	Turquoise	09:15:25
63	3837.0000	Turquoise	09:15:25
97	3837.0000	Turquoise	09:15:25
232	3837.0000	Turquoise	09:15:25
57	3837.0000	Turquoise	09:15:25
383	3840.5000	Turquoise	09:28:25
434	3836.5000	Turquoise	09:37:04
385	3839.5000	Turquoise	09:51:03
398	3838.5000	Turquoise	09:58:52
433	3834.0000	Turquoise	10:10:56
418	3830.0000	Turquoise	10:26:14
439	3827.0000	Turquoise	10:38:04
433	3826.5000	Turquoise	10:53:04
408	3845.0000	Turquoise	10:59:14
381	3844.0000	Turquoise	10:59:16
459	3843.0000	Turquoise	11:04:04
437	3839.0000	Turquoise	11:10:45
415	3842.5000	Turquoise	11:14:08
7	3842.5000	Turquoise	11:14:08
390	3839.0000	Turquoise	11:21:00
7	3839.5000	Turquoise	11:24:26
382	3839.5000	Turquoise	11:24:26
186	3839.5000	Turquoise	11:29:24
194	3839.5000	Turquoise	11:29:24
448	3838.0000	Turquoise	11:37:24
464	3840.0000	Turquoise	11:42:02
417	3840.0000	Turquoise	11:46:33
405	3842.0000	Turquoise	11:51:35
421	3845.0000	Turquoise	11:56:17
435	3845.5000	Turquoise	12:02:32
423	3845.5000	Turquoise	12:06:02
434	3847.0000	Turquoise	12:09:58
437	3849.5000	Turquoise	12:18:34
386	3849.0000	Turquoise	12:22:10
470	3849.0000	Turquoise	12:25:57
53	3849.5000	Turquoise	12:31:56
417	3849.5000	Turquoise	12:31:56
385	3852.0000	Turquoise	12:37:17
66	3852.0000	Turquoise	12:37:18
333	3852.0000	Turquoise	12:41:46
104	3852.0000	Turquoise	12:43:42
33	3853.5000	Turquoise	12:48:56
389	3853.5000	Turquoise	12:48:56
465	3851.5000	Turquoise	12:56:15
379	3851.5000	Turquoise	12:58:39
395	3858.5000	Turquoise	13:04:16
44	3857.5000	Turquoise	13:07:01
384	3857.5000	Turquoise	13:07:01
266	3859.0000	Turquoise	13:12:06
124	3859.0000	Turquoise	13:12:06
469	3855.5000	Turquoise	13:17:13
20	3854.0000	Turquoise	13:23:09
82	3854.0000	Turquoise	13:23:16
301	3854.0000	Turquoise	13:23:16
396	3856.0000	Turquoise	13:27:27
397	3858.0000	Turquoise	13:33:38
621	3858.0000	Turquoise	13:33:38
414	3857.5000	Turquoise	13:34:31
438	3857.0000	Turquoise	13:35:02
380	3859.0000	Turquoise	13:42:16
470	3859.0000	Turquoise	13:42:16
156	3859.0000	Turquoise	13:43:31
222	3859.0000	Turquoise	13:43:31
405	3859.0000	Turquoise	13:43:31
410	3859.0000	Turquoise	13:43:31
408	3858.5000	Turquoise	13:48:21
462	3858.0000	Turquoise	13:48:58
400	3858.0000	Turquoise	13:49:03
13	3858.0000	Turquoise	13:49:03
1	3858.0000	Turquoise	13:49:03
352	3858.0000	Turquoise	13:51:04
45	3859.0000	Turquoise	13:53:16
399	3859.0000	Turquoise	13:53:16
390	3859.0000	Turquoise	13:56:56
466	3864.0000	Turquoise	14:00:27
467	3866.0000	Turquoise	14:03:54
439	3865.0000	Turquoise	14:04:35
101	3863.5000	Turquoise	14:05:15
305	3863.5000	Turquoise	14:05:23
44	3864.0000	Turquoise	14:08:37
380	3864.0000	Turquoise	14:08:37
15	3864.0000	Turquoise	14:08:37
13	3864.0000	Turquoise	14:11:02
110	3864.0000	Turquoise	14:11:04
332	3864.0000	Turquoise	14:11:27

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

POSGZMMMNRNGMZM

Companies

Unilever (ULVR)

Tuesday, 3rd December 2024

COMPANIES COVERED:

MARS SSPG OTB

A positive start for a number of reporting stocks on Tuesday with double digit gains for SSP Group and On The Beach, whilst investors in pub operator Marston’s also found cause for cheer after market outperformance.

Full Archive

UK 100

Latest directors dealings

21 minutes ago Auction Technology Group
51 minutes ago Wise Class A
1 hour ago Sage Group
1 hour ago On The Beach Group
1 hour ago MJ Gleeson

All directors dealings today