Transaction in Own Shares

RNS Number : 5414H
Unilever PLC
06 April 2022
 

TRANSACTIONS IN OWN SECURITIES

 

6 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:

6 April 2022

Number of ordinary shares purchased:

450,000

Highest price paid per share:

GBp 3,536.0000

Lowest price paid per share:

GBp 3,480.0000

Volume weighted average price paid per share:

GBp 3,501.1730

 

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 66,974,191 of its ordinary shares in treasury and has 2,562,269,581 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,502.9426

375,000

Chi-X

3,492.3250

75,000

Turquoise

0.0000

0

BATS

0.0000

0

Aquis

0.0000

0

 

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 the Broker on behalf of the Company as part of the buy-back programme is detailed below:

 

 

 

Quantity

Price

Market

Execution Time

251

3510.00

XLON

08:00:29

156

3510.00

XLON

08:00:29

402

3509.00

XLON

08:00:35

468

3508.50

XLON

08:01:49

51

3509.50

XLON

08:02:19

709

3509.50

XLON

08:02:19

221

3506.50

XLON

08:02:27

280

3507.50

XLON

08:02:59

346

3506.50

XLON

08:03:06

312

3505.50

XLON

08:03:13

152

3505.50

XLON

08:03:25

785

3504.50

XLON

08:03:54

72

3511.00

XLON

08:04:26

342

3511.00

XLON

08:04:26

177

3511.00

XLON

08:04:26

281

3511.00

XLON

08:04:26

897

3510.00

XLON

08:04:31

627

3508.50

XLON

08:04:50

946

3510.00

XLON

08:05:57

48

3510.50

XLON

08:06:04

851

3510.50

XLON

08:06:04

124

3513.00

XLON

08:06:32

355

3513.00

XLON

08:06:32

408

3512.50

XLON

08:06:51

117

3512.50

XLON

08:07:07

30

3512.50

XLON

08:07:07

123

3512.50

XLON

08:07:07

1011

3517.00

XLON

08:07:30

403

3516.00

XLON

08:08:11

49

3515.00

XLON

08:08:28

290

3515.00

XLON

08:08:28

457

3515.00

XLON

08:08:28

221

3515.00

XLON

08:08:28

394

3516.50

XLON

08:09:23

31

3516.50

XLON

08:09:23

348

3511.50

XLON

08:09:25

323

3508.50

XLON

08:09:38

1602

3512.50

XLON

08:10:12

91

3510.50

XLON

08:10:18

128

3509.50

XLON

08:10:30

147

3509.00

XLON

08:10:36

400

3508.50

XLON

08:11:39

58

3508.50

XLON

08:11:39

149

3508.50

XLON

08:11:58

150

3508.50

XLON

08:11:58

150

3508.50

XLON

08:11:58

448

3508.50

XLON

08:11:58

256

3508.00

XLON

08:12:24

10

3506.00

XLON

08:12:27

97

3506.00

XLON

08:12:27

369

3506.00

XLON

08:12:27

110

3506.00

XLON

08:12:32

20

3507.50

XLON

08:13:09

106

3507.50

XLON

08:13:09

10

3506.00

XLON

08:13:20

150

3506.00

XLON

08:13:20

339

3506.00

XLON

08:13:20

389

3505.50

XLON

08:13:42

71

3504.50

XLON

08:14:04

1290

3504.50

XLON

08:14:04

197

3504.50

XLON

08:14:04

7

3504.00

XLON

08:14:24

249

3504.00

XLON

08:14:24

117

3504.00

XLON

08:14:24

224

3504.00

XLON

08:14:24

244

3502.50

XLON

08:14:38

344

3505.50

XLON

08:15:15

400

3505.50

XLON

08:15:15

128

3505.50

XLON

08:15:15

113

3505.50

XLON

08:15:25

16

3505.50

XLON

08:15:25

390

3505.00

XLON

08:15:44

43

3504.50

XLON

08:16:21

1153

3506.50

XLON

08:17:22

331

3505.50

XLON

08:17:28

745

3504.50

XLON

08:18:20

142

3504.50

XLON

08:18:20

318

3507.00

XLON

08:19:22

476

3505.50

XLON

08:19:57

319

3505.00

XLON

08:20:03

212

3503.50

XLON

08:20:14

49

3503.00

XLON

08:20:51

500

3503.00

XLON

08:20:51

289

3503.00

XLON

08:20:51

296

3502.50

XLON

08:20:55

1267

3508.50

XLON

08:21:55

388

3507.50

XLON

08:22:22

62

3507.00

XLON

08:22:46

210

3507.00

XLON

08:22:46

72

3509.00

XLON

08:22:58

72

3509.00

XLON

08:22:58

110

3509.00

XLON

08:22:59

49

3509.00

XLON

08:22:59

145

3510.00

XLON

08:24:22

92

3509.00

XLON

08:24:57

124

3507.00

XLON

08:25:28

236

3507.00

XLON

08:25:45

109

3505.00

XLON

08:25:51

160

3505.00

XLON

08:25:51

207

3510.00

XLON

08:27:11

125

3509.50

XLON

08:27:30

176

3509.00

XLON

08:27:48

201

3508.00

XLON

08:28:20

72

3508.50

XLON

08:28:45

429

3508.50

XLON

08:28:45

274

3509.00

XLON

08:29:08

19

3510.00

XLON

08:29:50

166

3510.00

XLON

08:29:50

96

3508.50

XLON

08:29:56

219

3513.00

XLON

08:31:01

105

3513.00

XLON

08:31:01

189

3512.00

XLON

08:31:27

283

3513.50

XLON

08:32:05

805

3517.50

XLON

08:33:12

225

3516.50

XLON

08:33:19

477

3520.50

XLON

08:33:52

157

3521.50

XLON

08:34:29

102

3521.50

XLON

08:34:35

125

3521.50

XLON

08:34:51

809

3521.50

XLON

08:34:57

72

3521.00

XLON

08:35:06

176

3521.00

XLON

08:35:06

183

3520.00

XLON

08:35:13

438

3520.00

XLON

08:35:18

845

3521.00

XLON

08:35:54

150

3521.00

XLON

08:36:13

279

3521.00

XLON

08:36:13

131

3519.00

XLON

08:36:15

704

3520.50

XLON

08:37:41

585

3520.00

XLON

08:37:55

24

3521.00

XLON

08:38:08

113

3521.00

XLON

08:38:25

206

3521.00

XLON

08:38:25

430

3520.50

XLON

08:39:02

143

3520.00

XLON

08:39:24

134

3520.00

XLON

08:39:24

249

3517.50

XLON

08:39:28

86

3517.50

XLON

08:39:28

159

3516.00

XLON

08:39:55

99

3514.50

XLON

08:40:35

85

3512.00

XLON

08:41:30

37

3512.00

XLON

08:42:22

128

3512.00

XLON

08:42:39

290

3511.00

XLON

08:43:05

191

3511.50

XLON

08:43:15

301

3510.50

XLON

08:43:20

582

3511.50

XLON

08:43:33

167

3511.00

XLON

08:44:09

109

3510.00

XLON

08:44:27

744

3510.00

XLON

08:45:09

37

3508.00

XLON

08:45:10

63

3508.00

XLON

08:45:10

281

3508.00

XLON

08:45:10

220

3509.00

XLON

08:46:28

109

3508.50

XLON

08:46:37

190

3508.50

XLON

08:46:59

41

3507.50

XLON

08:48:02

461

3507.50

XLON

08:48:02

189

3506.00

XLON

08:48:40

91

3506.50

XLON

08:49:21

327

3506.00

XLON

08:49:22

159

3506.00

XLON

08:50:00

461

3506.00

XLON

08:50:00

192

3505.50

XLON

08:50:23

112

3504.50

XLON

08:50:30

221

3500.50

XLON

08:51:03

151

3507.00

XLON

08:51:45

400

3508.00

XLON

08:52:14

53

3508.00

XLON

08:52:14

168

3507.50

XLON

08:52:56

75

3505.50

XLON

08:54:03

106

3507.50

XLON

08:55:06

348

3507.50

XLON

08:55:09

141

3507.50

XLON

08:55:09

113

3507.00

XLON

08:55:17

45

3507.00

XLON

08:55:17

29

3508.50

XLON

08:57:50

482

3508.50

XLON

08:57:50

183

3507.00

XLON

08:58:35

75

3506.50

XLON

09:00:57

22

3504.50

XLON

09:01:08

53

3504.50

XLON

09:01:08

11

3504.50

XLON

09:01:30

121

3507.50

XLON

09:02:22

695

3504.00

XLON

09:02:37

67

3504.00

XLON

09:02:37

564

3504.00

XLON

09:03:02

952

3504.50

XLON

09:05:17

115

3505.50

XLON

09:05:47

48

3505.50

XLON

09:05:47

55

3506.50

XLON

09:06:46

1284

3506.50

XLON

09:06:46

1177

3506.50

XLON

09:06:46

148

3506.50

XLON

09:06:46

172

3506.00

XLON

09:07:58

735

3506.00

XLON

09:07:58

195

3504.50

XLON

09:08:06

67

3504.50

XLON

09:08:06

195

3504.50

XLON

09:08:06

203

3504.50

XLON

09:08:24

184

3504.00

XLON

09:08:24

104

3504.00

XLON

09:08:55

248

3505.50

XLON

09:09:48

89

3505.50

XLON

09:09:48

120

3504.50

XLON

09:09:52

47

3506.00

XLON

09:11:28

707

3506.00

XLON

09:11:28

370

3505.00

XLON

09:11:46

553

3506.50

XLON

09:13:46

346

3510.50

XLON

09:16:17

539

3510.50

XLON

09:16:17

534

3511.50

XLON

09:17:21

151

3510.00

XLON

09:18:00

2

3510.50

XLON

09:19:20

135

3510.50

XLON

09:19:20

515

3509.50

XLON

09:21:12

154

3508.50

XLON

09:21:24

197

3509.50

XLON

09:22:13

331

3510.50

XLON

09:23:02

67

3510.50

XLON

09:23:30

14

3510.50

XLON

09:23:39

205

3510.50

XLON

09:23:39

312

3511.00

XLON

09:24:13

351

3513.50

XLON

09:25:45

742

3513.50

XLON

09:26:19

267

3512.00

XLON

09:26:39

246

3513.50

XLON

09:27:05

248

3513.50

XLON

09:27:05

238

3513.50

XLON

09:27:25

173

3513.00

XLON

09:28:04

480

3513.00

XLON

09:29:16

14

3513.00

XLON

09:29:16

577

3514.00

XLON

09:30:02

249

3514.50

XLON

09:31:35

40

3514.50

XLON

09:31:35

72

3514.00

XLON

09:32:09

116

3515.00

XLON

09:33:28

145

3518.00

XLON

09:35:00

14

3518.00

XLON

09:35:00

114

3518.00

XLON

09:35:01

6

3518.00

XLON

09:35:01

92

3518.00

XLON

09:35:02

92

3518.00

XLON

09:36:04

221

3516.00

XLON

09:36:09

133

3516.00

XLON

09:36:09

238

3514.50

XLON

09:36:49

125

3514.50

XLON

09:36:49

266

3513.00

XLON

09:36:52

248

3514.50

XLON

09:37:28

196

3513.50

XLON

09:37:28

32

3518.50

XLON

09:38:29

156

3518.50

XLON

09:38:29

123

3518.00

XLON

09:38:53

354

3518.00

XLON

09:38:53

72

3519.50

XLON

09:40:14

78

3519.50

XLON

09:40:23

190

3519.50

XLON

09:40:23

86

3518.50

XLON

09:40:48

367

3518.50

XLON

09:41:36

85

3518.50

XLON

09:41:36

5

3517.00

XLON

09:41:43

109

3517.00

XLON

09:41:43

234

3516.50

XLON

09:43:33

30

3515.50

XLON

09:44:19

325

3516.00

XLON

09:44:46

74

3516.00

XLON

09:44:46

100

3516.50

XLON

09:46:05

62

3516.50

XLON

09:46:10

89

3516.50

XLON

09:46:10

159

3516.00

XLON

09:46:33

309

3515.50

XLON

09:47:24

304

3517.00

XLON

09:48:44

170

3517.50

XLON

09:49:32

119

3517.50

XLON

09:49:32

1381

3516.50

XLON

09:49:33

85

3516.50

XLON

09:49:42

94

3513.50

XLON

09:50:12

385

3514.50

XLON

09:50:56

171

3514.50

XLON

09:51:07

85

3514.00

XLON

09:51:43

701

3514.00

XLON

09:52:40

102

3514.00

XLON

09:52:48

103

3513.00

XLON

09:53:01

93

3512.50

XLON

09:53:15

93

3513.50

XLON

09:53:57

199

3513.50

XLON

09:54:29

331

3513.50

XLON

09:55:14

565

3513.50

XLON

09:55:21

82

3512.00

XLON

09:55:32

132

3512.50

XLON

09:56:26

454

3512.50

XLON

09:57:07

50

3511.50

XLON

09:57:50

114

3511.50

XLON

09:57:50

355

3510.50

XLON

09:58:12

190

3509.50

XLON

09:58:56

354

3508.50

XLON

10:00:11

483

3508.50

XLON

10:00:11

847

3510.50

XLON

10:03:32

344

3510.50

XLON

10:03:32

482

3510.50

XLON

10:03:32

724

3514.50

XLON

10:05:06

102

3515.00

XLON

10:05:22

88

3513.50

XLON

10:05:44

133

3513.50

XLON

10:06:19

264

3512.50

XLON

10:06:28

81

3511.00

XLON

10:08:00

449

3511.00

XLON

10:08:00

331

3511.00

XLON

10:08:39

169

3510.00

XLON

10:08:57

649

3513.50

XLON

10:10:06

266

3514.00

XLON

10:11:33

213

3514.00

XLON

10:11:33

190

3514.00

XLON

10:12:10

290

3513.00

XLON

10:12:21

91

3513.00

XLON

10:12:51

243

3514.00

XLON

10:13:18

228

3513.50

XLON

10:14:30

67

3513.50

XLON

10:14:30

394

3513.50

XLON

10:14:32

89

3513.00

XLON

10:14:55

170

3512.50

XLON

10:15:16

429

3513.00

XLON

10:16:06

372

3514.00

XLON

10:16:40

227

3514.50

XLON

10:17:29

210

3514.00

XLON

10:18:20

413

3514.00

XLON

10:18:43

186

3513.00

XLON

10:18:50

155

3515.00

XLON

10:19:05

83

3516.00

XLON

10:19:13

92

3515.50

XLON

10:20:20

124

3515.00

XLON

10:20:30

403

3515.00

XLON

10:20:30

124

3517.00

XLON

10:22:47

132

3517.00

XLON

10:22:47

149

3517.00

XLON

10:22:47

490

3517.00

XLON

10:22:49

310

3515.00

XLON

10:23:06

134

3515.00

XLON

10:23:32

90

3515.00

XLON

10:23:32

10

3515.00

XLON

10:23:32

112

3513.50

XLON

10:23:44

5

3513.50

XLON

10:23:44

72

3514.50

XLON

10:24:18

124

3514.50

XLON

10:24:22

108

3514.50

XLON

10:24:22

66

3514.00

XLON

10:24:42

80

3514.00

XLON

10:24:42

112

3514.50

XLON

10:25:17

113

3514.50

XLON

10:25:28

52

3515.00

XLON

10:26:11

622

3515.00

XLON

10:26:11

972

3515.00

XLON

10:29:08

314

3515.00

XLON

10:29:08

720

3515.00

XLON

10:30:33

90

3513.00

XLON

10:30:35

171

3513.00

XLON

10:30:35

86

3512.50

XLON

10:31:14

15

3512.50

XLON

10:31:14

160

3512.00

XLON

10:31:31

72

3512.00

XLON

10:31:31

3

3512.00

XLON

10:31:31

140

3511.00

XLON

10:31:42

3

3511.00

XLON

10:31:46

126

3510.50

XLON

10:32:09

18

3511.50

XLON

10:32:30

150

3511.50

XLON

10:32:31

98

3515.00

XLON

10:33:36

390

3515.00

XLON

10:33:36

55

3515.50

XLON

10:34:56

764

3515.50

XLON

10:34:56

80

3513.00

XLON

10:35:29

21

3513.00

XLON

10:35:29

484

3514.00

XLON

10:36:37

47

3514.00

XLON

10:36:37

8

3514.50

XLON

10:37:43

1060

3516.00

XLON

10:39:01

173

3516.00

XLON

10:39:28

206

3516.50

XLON

10:40:44

267

3515.50

XLON

10:41:37

113

3515.50

XLON

10:41:37

33

3515.50

XLON

10:41:37

37

3515.50

XLON

10:41:37

723

3516.00

XLON

10:43:32

430

3516.00

XLON

10:43:32

275

3517.00

XLON

10:44:59

465

3519.00

XLON

10:47:06

544

3519.00

XLON

10:47:06

248

3518.00

XLON

10:47:11

488

3519.50

XLON

10:48:58

295

3518.50

XLON

10:49:11

124

3517.50

XLON

10:49:41

200

3517.00

XLON

10:49:56

47

3517.00

XLON

10:49:56

107

3516.00

XLON

10:50:01

94

3518.00

XLON

10:51:35

459

3518.00

XLON

10:51:59

397

3521.50

XLON

10:53:09

625

3521.50

XLON

10:53:28

207

3522.50

XLON

10:53:39

82

3522.00

XLON

10:53:59

361

3522.00

XLON

10:54:10

101

3522.00

XLON

10:55:26

45

3521.00

XLON

10:56:02

107

3520.50

XLON

10:56:31

520

3520.50

XLON

10:56:31

289

3521.00

XLON

10:57:13

91

3524.50

XLON

10:59:50

9

3524.50

XLON

10:59:50

1015

3524.50

XLON

10:59:50

24

3524.50

XLON

11:00:01

60

3524.50

XLON

11:00:01

216

3525.50

XLON

11:00:23

91

3524.00

XLON

11:00:43

83

3523.00

XLON

11:00:48

75

3523.00

XLON

11:03:06

231

3523.00

XLON

11:03:11

1255

3523.00

XLON

11:03:11

188

3521.50

XLON

11:04:09

16

3521.00

XLON

11:05:03

216

3521.00

XLON

11:05:14

75

3521.00

XLON

11:05:25

143

3521.00

XLON

11:05:25

127

3520.00

XLON

11:05:51

58

3518.50

XLON

11:06:53

69

3518.50

XLON

11:06:53

14

3521.50

XLON

11:07:50

86

3521.50

XLON

11:07:50

100

3521.50

XLON

11:07:50

150

3521.50

XLON

11:07:50

100

3521.50

XLON

11:08:17

5

3521.50

XLON

11:08:17

44

3521.50

XLON

11:08:19

289

3521.50

XLON

11:08:19

1115

3523.00

XLON

11:10:39

117

3522.50

XLON

11:10:42

271

3523.00

XLON

11:11:30

110

3522.00

XLON

11:11:31

212

3521.00

XLON

11:11:33

213

3521.50

XLON

11:11:35

168

3520.50

XLON

11:11:58

988

3519.50

XLON

11:12:26

98

3519.50

XLON

11:14:56

147

3518.00

XLON

11:15:19

133

3518.00

XLON

11:16:31

245

3517.50

XLON

11:16:47

98

3516.00

XLON

11:17:02

167

3515.00

XLON

11:19:00

253

3515.00

XLON

11:19:00

98

3515.00

XLON

11:19:00

97

3516.00

XLON

11:19:43

426

3516.00

XLON

11:19:43

22

3516.00

XLON

11:19:43

92

3517.00

XLON

11:20:16

100

3517.00

XLON

11:21:29

70

3517.00

XLON

11:21:32

441

3517.00

XLON

11:21:32

9

3519.00

XLON

11:22:08

399

3519.00

XLON

11:22:08

20

3519.00

XLON

11:22:08

261

3519.00

XLON

11:23:08

376

3519.00

XLON

11:23:32

319

3521.50

XLON

11:25:00

128

3523.00

XLON

11:26:23

573

3523.00

XLON

11:26:23

79

3523.00

XLON

11:26:44

552

3525.00

XLON

11:28:27

96

3525.00

XLON

11:28:43

12

3524.50

XLON

11:29:51

163

3524.50

XLON

11:30:25

74

3524.50

XLON

11:30:25

313

3524.50

XLON

11:30:25

167

3523.50

XLON

11:30:38

84

3521.00

XLON

11:31:24

300

3523.00

XLON

11:33:35

300

3523.00

XLON

11:33:36

16

3522.50

XLON

11:34:09

147

3522.50

XLON

11:34:09

392

3522.50

XLON

11:34:09

70

3522.50

XLON

11:34:09

695

3526.00

XLON

11:35:58

5

3526.50

XLON

11:37:00

8

3528.00

XLON

11:37:28

355

3527.50

XLON

11:37:42

227

3527.50

XLON

11:37:42

262

3526.00

XLON

11:38:10

216

3524.50

XLON

11:39:49

372

3523.50

XLON

11:39:50

546

3525.00

XLON

11:41:30

651

3526.00

XLON

11:42:53

153

3524.50

XLON

11:43:15

892

3525.50

XLON

11:44:49

100

3525.00

XLON

11:45:30

174

3525.00

XLON

11:45:30

283

3525.50

XLON

11:47:47

147

3525.50

XLON

11:47:47

208

3525.00

XLON

11:48:49

391

3525.00

XLON

11:48:49

107

3524.50

XLON

11:48:49

56

3524.50

XLON

11:48:49

75

3523.50

XLON

11:50:17

344

3524.50

XLON

11:51:05

86

3524.00

XLON

11:51:22

365

3523.50

XLON

11:52:50

228

3523.50

XLON

11:52:50

543

3524.00

XLON

11:53:53

334

3523.50

XLON

11:55:27

255

3522.50

XLON

11:55:51

249

3523.00

XLON

11:56:08

7

3523.00

XLON

11:56:08

67

3523.00

XLON

11:57:12

150

3523.00

XLON

11:57:13

137

3523.00

XLON

11:57:13

374

3522.00

XLON

11:57:17

224

3524.00

XLON

11:59:00

192

3525.00

XLON

11:59:19

271

3529.50

XLON

12:00:00

320

3530.50

XLON

12:01:00

99

3530.00

XLON

12:01:14

80

3528.50

XLON

12:01:39

369

3529.00

XLON

12:02:18

92

3528.00

XLON

12:02:39

93

3528.00

XLON

12:02:59

100

3528.50

XLON

12:05:13

44

3528.50

XLON

12:05:13

433

3528.50

XLON

12:05:13

504

3527.50

XLON

12:06:43

444

3529.00

XLON

12:08:45

383

3529.00

XLON

12:08:45

341

3528.50

XLON

12:08:47

107

3526.50

XLON

12:09:33

283

3527.00

XLON

12:10:26

119

3527.00

XLON

12:10:26

85

3528.00

XLON

12:11:40

140

3528.00

XLON

12:11:40

209

3529.00

XLON

12:12:01

94

3528.00

XLON

12:14:03

314

3528.00

XLON

12:14:03

264

3527.50

XLON

12:14:04

494

3530.00

XLON

12:15:36

53

3530.00

XLON

12:15:36

42

3530.00

XLON

12:16:11

453

3530.00

XLON

12:17:43

268

3529.00

XLON

12:19:28

357

3529.00

XLON

12:19:28

200

3528.50

XLON

12:19:30

19

3529.00

XLON

12:21:25

481

3529.00

XLON

12:21:27

113

3529.00

XLON

12:21:28

163

3528.50

XLON

12:22:26

86

3528.50

XLON

12:22:26

120

3528.00

XLON

12:23:57

57

3528.00

XLON

12:23:57

18

3528.00

XLON

12:23:57

385

3527.50

XLON

12:25:16

269

3526.00

XLON

12:25:17

124

3526.50

XLON

12:27:07

499

3527.50

XLON

12:29:00

80

3527.50

XLON

12:29:00

20

3527.50

XLON

12:29:00

165

3527.50

XLON

12:29:00

434

3528.50

XLON

12:30:11

72

3527.50

XLON

12:30:17

49

3526.50

XLON

12:31:36

126

3527.50

XLON

12:31:54

404

3530.00

XLON

12:35:36

152

3530.00

XLON

12:35:36

803

3530.00

XLON

12:35:36

60

3529.00

XLON

12:36:10

52

3529.00

XLON

12:36:10

380

3529.00

XLON

12:36:58

615

3530.50

XLON

12:38:52

64

3530.00

XLON

12:40:02

39

3530.00

XLON

12:40:02

1807

3533.50

XLON

12:44:40

331

3535.50

XLON

12:45:30

74

3535.00

XLON

12:46:13

462

3536.00

XLON

12:47:26

148

3535.00

XLON

12:48:25

756

3536.00

XLON

12:49:43

168

3535.50

XLON

12:50:03

366

3535.00

XLON

12:50:06

90

3532.50

XLON

12:50:53

338

3532.00

XLON

12:51:27

233

3530.50

XLON

12:52:48

99

3530.50

XLON

12:53:18

90

3530.00

XLON

12:55:03

582

3530.00

XLON

12:55:03

102

3530.50

XLON

12:56:16

336

3531.00

XLON

12:57:56

337

3530.00

XLON

12:58:21

125

3528.50

XLON

12:58:24

80

3528.50

XLON

12:58:50

68

3529.50

XLON

13:01:00

593

3529.50

XLON

13:01:00

190

3530.00

XLON

13:02:50

532

3530.00

XLON

13:02:50

99

3529.50

XLON

13:03:22

85

3529.50

XLON

13:03:22

97

3529.00

XLON

13:03:53

50

3529.00

XLON

13:04:12

249

3527.50

XLON

13:05:09

35

3527.50

XLON

13:05:09

80

3527.00

XLON

13:05:32

133

3525.50

XLON

13:06:46

276

3525.50

XLON

13:07:18

239

3526.00

XLON

13:07:46

15

3526.00

XLON

13:07:46

109

3525.50

XLON

13:08:13

95

3525.00

XLON

13:08:59

365

3526.50

XLON

13:10:11

74

3526.50

XLON

13:11:27

49

3526.50

XLON

13:11:27

261

3526.50

XLON

13:11:27

144

3526.50

XLON

13:11:27

453

3527.50

XLON

13:13:01

86

3526.00

XLON

13:13:09

91

3525.00

XLON

13:14:09

241

3524.00

XLON

13:14:18

89

3523.50

XLON

13:14:28

328

3523.50

XLON

13:15:40

95

3522.50

XLON

13:16:51

109

3521.00

XLON

13:16:57

184

3521.00

XLON

13:17:35

219

3520.50

XLON

13:17:55

105

3519.50

XLON

13:18:22

458

3521.00

XLON

13:19:32

312

3522.00

XLON

13:21:49

70

3522.00

XLON

13:21:49

300

3521.50

XLON

13:21:55

1124

3522.50

XLON

13:25:36

168

3523.50

XLON

13:26:31

186

3522.50

XLON

13:27:08

58

3522.50

XLON

13:27:08

269

3523.00

XLON

13:27:33

101

3522.00

XLON

13:27:35

78

3521.00

XLON

13:28:20

203

3521.00

XLON

13:28:33

95

3519.00

XLON

13:29:04

100

3518.50

XLON

13:29:30

8

3518.50

XLON

13:29:48

62

3518.50

XLON

13:29:59

446

3517.50

XLON

13:30:01

34

3517.50

XLON

13:30:53

73

3517.50

XLON

13:30:53

59

3517.50

XLON

13:30:53

100

3517.00

XLON

13:30:57

155

3517.00

XLON

13:31:04

87

3516.50

XLON

13:31:23

43

3515.50

XLON

13:31:26

116

3515.50

XLON

13:31:26

112

3516.00

XLON

13:31:42

206

3515.50

XLON

13:32:15

88

3515.00

XLON

13:32:29

111

3514.50

XLON

13:33:01

349

3514.50

XLON

13:33:24

17

3514.50

XLON

13:33:27

168

3515.00

XLON

13:34:31

31

3515.00

XLON

13:34:31

213

3513.50

XLON

13:34:49

124

3513.50

XLON

13:34:49

52

3512.50

XLON

13:35:08

44

3512.50

XLON

13:35:08

107

3510.00

XLON

13:35:30

124

3509.00

XLON

13:36:01

148

3508.50

XLON

13:36:15

38

3508.50

XLON

13:36:15

96

3507.00

XLON

13:36:50

333

3507.50

XLON

13:37:38

112

3505.00

XLON

13:39:30

344

3505.00

XLON

13:39:30

319

3505.50

XLON

13:40:51

411

3505.50

XLON

13:40:51

420

3504.00

XLON

13:42:43

7

3503.00

XLON

13:42:59

85

3503.00

XLON

13:42:59

202

3503.00

XLON

13:42:59

98

3502.50

XLON

13:43:42

107

3502.00

XLON

13:43:43

963

3504.50

XLON

13:44:08

11

3504.50

XLON

13:45:32

22

3504.50

XLON

13:45:32

969

3504.50

XLON

13:45:33

416

3502.50

XLON

13:46:32

105

3501.00

XLON

13:46:39

108

3501.00

XLON

13:46:39

420

3501.50

XLON

13:47:40

252

3501.50

XLON

13:47:40

247

3501.50

CHIX

13:47:40

74

3501.00

XLON

13:47:53

246

3500.50

XLON

13:47:58

85

3500.50

XLON

13:47:58

234

3502.00

XLON

13:48:36

235

3503.00

XLON

13:49:10

141

3502.00

XLON

13:49:30

191

3503.00

XLON

13:49:31

26

3503.00

XLON

13:49:32

97

3502.50

XLON

13:49:59

218

3502.00

XLON

13:50:04

253

3502.00

CHIX

13:50:04

27

3501.50

CHIX

13:50:08

325

3502.50

XLON

13:50:32

237

3502.00

CHIX

13:51:15

228

3502.00

XLON

13:51:15

80

3501.00

CHIX

13:52:40

450

3502.00

XLON

13:53:21

1057

3502.00

XLON

13:53:21

283

3501.50

XLON

13:53:22

283

3502.00

XLON

13:54:16

237

3501.00

XLON

13:54:39

93

3501.00

CHIX

13:54:40

146

3500.50

XLON

13:54:59

105

3500.50

CHIX

13:54:59

80

3500.50

XLON

13:54:59

181

3500.00

XLON

13:55:10

93

3499.50

XLON

13:55:10

31

3499.50

XLON

13:55:10

156

3499.50

CHIX

13:55:12

102

3499.00

XLON

13:56:12

95

3498.00

XLON

13:56:31

311

3498.00

XLON

13:56:33

203

3498.00

XLON

13:56:33

224

3499.00

XLON

13:57:18

917

3499.00

XLON

13:57:34

164

3499.00

CHIX

13:57:34

256

3499.00

CHIX

13:57:34

14

3499.00

XLON

13:58:25

255

3499.00

XLON

13:58:25

352

3499.00

XLON

13:58:33

163

3498.00

CHIX

13:59:04

278

3499.00

XLON

13:59:26

706

3499.00

XLON

14:00:16

1619

3502.50

XLON

14:02:16

222

3502.00

XLON

14:02:25

100

3502.50

CHIX

14:03:53

678

3502.00

XLON

14:04:04

305

3502.00

XLON

14:04:16

174

3502.00

XLON

14:04:16

335

3502.00

XLON

14:04:30

505

3504.00

XLON

14:05:30

298

3504.00

XLON

14:05:30

712

3504.50

XLON

14:06:00

1116

3503.50

CHIX

14:06:24

110

3503.50

CHIX

14:06:24

92

3503.00

XLON

14:06:27

177

3502.50

CHIX

14:06:29

102

3502.50

CHIX

14:06:29

290

3502.00

XLON

14:06:29

79

3501.50

XLON

14:06:39

78

3500.50

CHIX

14:06:49

105

3500.50

XLON

14:06:49

105

3500.50

XLON

14:06:49

79

3499.50

XLON

14:07:05

281

3500.50

CHIX

14:09:16

246

3500.50

CHIX

14:09:16

1724

3500.50

XLON

14:09:16

67

3500.50

CHIX

14:09:37

226

3500.50

CHIX

14:09:37

231

3500.50

CHIX

14:10:01

139

3500.00

XLON

14:10:01

108

3500.00

XLON

14:10:01

479

3499.50

XLON

14:10:02

337

3500.00

XLON

14:10:28

78

3499.50

XLON

14:11:57

893

3499.50

XLON

14:11:57

79

3499.50

CHIX

14:12:26

222

3499.50

XLON

14:12:26

85

3499.50

XLON

14:12:56

91

3499.50

CHIX

14:12:56

264

3499.50

XLON

14:12:56

103

3499.50

CHIX

14:12:56

389

3499.00

XLON

14:13:03

880

3500.00

XLON

14:14:35

91

3499.00

CHIX

14:14:35

387

3499.00

CHIX

14:14:35

95

3499.50

XLON

14:14:44

147

3499.50

XLON

14:14:44

250

3499.50

XLON

14:14:44

669

3500.50

XLON

14:16:08

257

3502.00

XLON

14:17:14

336

3501.50

XLON

14:17:18

484

3501.50

XLON

14:17:18

148

3501.50

XLON

14:17:18

543

3502.00

XLON

14:18:17

104

3504.00

XLON

14:19:18

100

3504.00

XLON

14:19:18

605

3504.00

XLON

14:19:18

221

3503.00

XLON

14:20:07

249

3502.00

XLON

14:20:07

249

3502.00

XLON

14:20:08

141

3502.00

XLON

14:20:08

1049

3502.00

CHIX

14:22:09

91

3501.50

XLON

14:22:10

494

3501.50

XLON

14:22:11

248

3501.50

XLON

14:22:12

138

3501.50

CHIX

14:22:12

40

3501.50

XLON

14:22:12

769

3501.00

XLON

14:23:15

375

3501.00

XLON

14:23:15

407

3501.00

XLON

14:23:53

77

3501.00

CHIX

14:23:53

535

3500.00

XLON

14:23:54

101

3500.00

XLON

14:24:20

937

3500.00

CHIX

14:24:20

365

3499.00

XLON

14:24:56

646

3498.50

XLON

14:24:58

64

3498.50

XLON

14:25:31

1191

3499.50

XLON

14:26:00

115

3498.50

XLON

14:27:03

108

3498.50

CHIX

14:27:03

1113

3497.50

XLON

14:27:04

96

3497.00

XLON

14:27:39

89

3496.50

CHIX

14:27:40

16

3496.50

CHIX

14:27:56

88

3496.50

CHIX

14:28:27

595

3496.50

XLON

14:28:27

538

3496.00

CHIX

14:29:35

188

3496.00

CHIX

14:29:35

389

3495.50

XLON

14:29:57

101

3495.50

CHIX

14:29:57

1177

3495.50

XLON

14:29:57

1491

3495.50

XLON

14:29:57

100

3494.50

XLON

14:30:01

200

3494.50

XLON

14:30:01

83

3494.50

XLON

14:30:01

117

3494.50

XLON

14:30:01

200

3494.50

XLON

14:30:01

120

3494.50

XLON

14:30:02

80

3494.50

XLON

14:30:02

130

3494.50

XLON

14:30:02

70

3494.50

XLON

14:30:02

73

3494.50

XLON

14:30:03

54

3494.50

XLON

14:30:03

73

3494.50

XLON

14:30:03

100

3494.50

XLON

14:30:03

100

3494.50

XLON

14:30:03

33

3494.50

XLON

14:30:03

153

3494.00

XLON

14:30:06

100

3495.50

XLON

14:30:34

98

3495.50

XLON

14:30:35

100

3495.50

XLON

14:30:35

55

3495.50

XLON

14:30:48

200

3495.50

XLON

14:30:48

140

3497.00

XLON

14:30:56

100

3497.00

XLON

14:30:56

100

3497.00

XLON

14:30:56

200

3497.00

XLON

14:30:56

263

3497.00

XLON

14:30:56

595

3497.00

XLON

14:30:56

757

3496.00

XLON

14:30:59

52

3495.50

CHIX

14:30:59

190

3495.50

CHIX

14:30:59

782

3495.50

CHIX

14:30:59

2

3495.50

CHIX

14:30:59

100

3495.50

CHIX

14:31:10

200

3495.00

XLON

14:31:18

107

3495.00

XLON

14:31:18

100

3495.00

CHIX

14:31:18

87

3495.00

CHIX

14:31:24

10

3496.00

XLON

14:31:46

2136

3496.00

XLON

14:31:46

153

3494.50

XLON

14:31:52

75

3494.50

CHIX

14:31:52

60

3493.00

CHIX

14:31:58

266

3493.00

CHIX

14:31:58

100

3492.50

XLON

14:32:01

100

3492.50

XLON

14:32:01

157

3492.50

XLON

14:32:05

87

3492.00

CHIX

14:32:05

146

3491.00

XLON

14:32:12

100

3491.00

CHIX

14:32:12

417

3491.00

XLON

14:32:12

215

3491.00

XLON

14:32:38

136

3491.00

XLON

14:32:38

977

3491.00

XLON

14:32:38

313

3490.00

XLON

14:32:42

101

3490.00

CHIX

14:32:42

147

3490.00

XLON

14:32:42

12

3489.00

XLON

14:33:02

294

3489.00

XLON

14:33:02

100

3492.00

XLON

14:34:13

200

3492.00

XLON

14:34:13

200

3492.00

XLON

14:34:13

1177

3492.00

XLON

14:34:13

1849

3492.00

XLON

14:34:13

176

3492.00

XLON

14:34:23

696

3492.00

XLON

14:34:24

1595

3492.50

CHIX

14:35:15

551

3492.50

XLON

14:35:15

235

3491.50

CHIX

14:35:16

293

3491.50

XLON

14:35:16

750

3491.50

XLON

14:35:16

1767

3495.00

XLON

14:36:27

88

3495.00

XLON

14:36:27

437

3494.50

CHIX

14:37:01

260

3494.50

XLON

14:37:01

88

3494.50

CHIX

14:37:01

509

3497.00

XLON

14:38:12

667

3497.00

CHIX

14:38:12

604

3497.00

XLON

14:38:12

974

3497.00

XLON

14:38:12

86

3496.00

CHIX

14:38:21

78

3495.50

CHIX

14:38:39

504

3495.50

XLON

14:38:39

400

3495.50

XLON

14:38:39

24

3495.50

XLON

14:38:39

150

3495.00

XLON

14:39:00

632

3495.00

XLON

14:39:23

486

3495.00

CHIX

14:39:43

200

3494.50

XLON

14:39:46

1145

3494.50

XLON

14:39:46

300

3494.00

XLON

14:40:00

148

3494.00

XLON

14:40:00

396

3493.50

XLON

14:40:02

103

3493.50

CHIX

14:40:02

14

3490.50

XLON

14:40:11

32

3490.50

XLON

14:40:19

33

3490.50

XLON

14:40:19

84

3491.00

CHIX

14:40:19

78

3490.50

CHIX

14:40:37

332

3490.00

XLON

14:40:37

90

3490.00

XLON

14:40:37

23

3489.50

XLON

14:40:54

48

3491.00

XLON

14:41:16

100

3491.00

XLON

14:41:16

114

3491.00

XLON

14:41:18

1168

3491.00

XLON

14:41:22

10

3490.00

XLON

14:41:28

90

3490.00

XLON

14:41:28

107

3490.00

XLON

14:41:32

1213

3490.00

XLON

14:42:28

14

3490.00

XLON

14:42:34

360

3490.00

XLON

14:42:45

100

3490.00

XLON

14:42:45

10

3490.00

XLON

14:42:45

43

3490.00

XLON

14:42:45

510

3490.00

CHIX

14:42:45

312

3490.00

CHIX

14:42:45

100

3490.50

XLON

14:43:09

453

3490.50

XLON

14:43:09

81

3490.00

CHIX

14:43:09

129

3489.00

CHIX

14:43:22

528

3489.00

XLON

14:43:22

65

3489.00

CHIX

14:43:22

659

3488.50

XLON

14:43:51

1488

3489.50

XLON

14:45:06

448

3489.50

XLON

14:45:06

275

3491.00

XLON

14:45:51

249

3491.00

XLON

14:45:55

498

3491.00

XLON

14:45:55

43

3490.50

XLON

14:46:33

84

3490.50

XLON

14:46:33

20

3490.50

XLON

14:46:33

180

3490.50

XLON

14:46:33

338

3490.50

XLON

14:46:33

871

3490.00

XLON

14:47:00

74

3490.00

XLON

14:47:00

690

3489.00

XLON

14:47:26

89

3489.00

CHIX

14:47:26

664

3488.50

XLON

14:47:26

86

3488.00

XLON

14:47:31

42

3488.00

XLON

14:47:31

102

3487.00

XLON

14:47:35

203

3487.50

XLON

14:48:09

104

3487.50

XLON

14:48:09

372

3487.00

CHIX

14:48:54

40

3487.00

CHIX

14:48:54

274

3486.00

XLON

14:48:55

1800

3488.50

XLON

14:50:26

330

3488.00

CHIX

14:50:26

124

3487.50

CHIX

14:50:30

1596

3487.50

XLON

14:50:30

93

3487.50

CHIX

14:50:30

100

3489.00

CHIX

14:51:31

79

3489.00

CHIX

14:51:31

17

3489.00

CHIX

14:51:32

1764

3492.00

XLON

14:52:32

279

3492.00

XLON

14:52:32

203

3492.00

XLON

14:52:32

938

3491.50

XLON

14:52:46

55

3491.50

CHIX

14:52:46

341

3491.50

CHIX

14:52:46

141

3491.00

XLON

14:52:59

120

3491.00

CHIX

14:52:59

362

3491.00

XLON

14:52:59

42

3491.50

XLON

14:53:25

441

3491.50

XLON

14:53:25

211

3491.50

XLON

14:53:25

100

3492.50

CHIX

14:54:05

400

3492.50

XLON

14:54:56

237

3491.50

CHIX

14:54:56

1900

3492.50

XLON

14:54:56

12

3492.50

XLON

14:54:56

283

3491.50

CHIX

14:54:56

245

3491.50

CHIX

14:55:00

324

3491.50

XLON

14:55:00

256

3491.50

CHIX

14:55:00

128

3492.00

XLON

14:55:31

200

3492.00

XLON

14:55:32

200

3492.00

XLON

14:55:33

200

3492.00

XLON

14:55:34

60

3492.00

XLON

14:55:35

169

3492.50

XLON

14:55:47

40

3492.50

XLON

14:55:47

133

3492.00

CHIX

14:56:17

100

3492.00

CHIX

14:56:17

91

3492.00

CHIX

14:56:17

239

3492.50

XLON

14:56:47

373

3492.50

XLON

14:56:47

412

3492.50

XLON

14:56:47

528

3492.50

XLON

14:56:47

200

3494.00

XLON

14:57:22

356

3494.00

XLON

14:57:22

131

3494.00

CHIX

14:57:31

125

3494.00

CHIX

14:57:32

354

3494.50

XLON

14:57:39

272

3494.50

XLON

14:57:39

51

3494.00

CHIX

14:57:40

93

3494.00

XLON

14:57:55

99

3494.00

CHIX

14:57:55

417

3494.00

XLON

14:58:03

98

3493.50

XLON

14:58:36

18

3493.50

XLON

14:58:36

138

3493.00

CHIX

14:59:20

764

3493.00

XLON

14:59:20

100

3493.00

CHIX

14:59:21

2

3493.00

CHIX

14:59:21

159

3491.50

XLON

14:59:27

890

3491.50

XLON

14:59:27

147

3490.50

XLON

14:59:27

124

3490.00

CHIX

14:59:27

92

3489.50

CHIX

14:59:33

98

3489.00

XLON

14:59:40

220

3488.50

XLON

14:59:43

98

3488.00

XLON

14:59:51

172

3486.50

XLON

14:59:52

109

3486.00

CHIX

14:59:57

80

3486.00

CHIX

15:00:04

515

3489.50

XLON

15:00:12

98

3489.00

XLON

15:00:29

123

3488.50

CHIX

15:00:30

318

3488.00

XLON

15:00:36

172

3488.00

XLON

15:00:36

98

3487.50

XLON

15:00:56

50

3487.00

CHIX

15:00:56

64

3487.00

CHIX

15:00:56

392

3486.50

XLON

15:01:01

35

3486.00

XLON

15:01:10

58

3486.00

XLON

15:01:15

12

3486.00

XLON

15:01:15

18

3486.00

XLON

15:01:15

367

3484.50

XLON

15:01:17

136

3484.00

CHIX

15:01:18

809

3484.00

XLON

15:01:54

515

3484.50

XLON

15:02:23

59

3484.00

XLON

15:02:31

284

3484.00

XLON

15:02:31

188

3484.50

CHIX

15:02:34

26

3484.50

CHIX

15:02:34

74

3484.50

CHIX

15:02:35

40

3484.50

CHIX

15:02:35

45

3483.00

XLON

15:03:04

151

3483.00

XLON

15:03:04

4

3482.50

CHIX

15:03:04

73

3483.50

XLON

15:04:13

102

3483.50

CHIX

15:04:13

38

3483.50

XLON

15:04:13

450

3483.50

XLON

15:04:13

836

3483.50

XLON

15:04:13

1061

3482.50

XLON

15:04:30

124

3482.50

CHIX

15:04:30

180

3482.50

XLON

15:04:44

546

3482.50

XLON

15:04:44

390

3485.00

XLON

15:05:54

623

3485.00

XLON

15:05:54

89

3485.00

XLON

15:05:54

552

3485.00

XLON

15:05:54

474

3486.50

XLON

15:06:16

127

3486.50

XLON

15:06:16

18

3486.00

XLON

15:06:28

132

3486.00

XLON

15:06:49

805

3486.00

CHIX

15:06:49

104

3486.00

CHIX

15:06:49

1

3486.00

CHIX

15:06:49

93

3486.50

XLON

15:06:54

784

3486.50

XLON

15:06:54

202

3486.00

CHIX

15:06:54

100

3486.00

XLON

15:07:00

125

3485.50

XLON

15:07:04

126

3486.50

XLON

15:07:08

526

3487.00

XLON

15:07:41

701

3486.50

XLON

15:07:42

30

3485.50

CHIX

15:07:53

17

3486.00

CHIX

15:07:54

190

3486.00

CHIX

15:07:55

100

3486.00

CHIX

15:07:55

17

3486.00

CHIX

15:07:56

156

3486.00

CHIX

15:07:56

92

3486.00

CHIX

15:07:57

101

3484.50

XLON

15:08:01

125

3483.50

XLON

15:08:07

88

3483.50

CHIX

15:08:07

1

3482.50

XLON

15:09:05

124

3482.50

XLON

15:09:05

155

3482.50

CHIX

15:09:12

480

3482.00

XLON

15:09:12

100

3482.00

XLON

15:09:12

177

3482.00

XLON

15:09:12

628

3482.00

XLON

15:09:12

37

3482.00

CHIX

15:09:12

136

3482.00

CHIX

15:09:12

21

3481.50

CHIX

15:09:51

196

3481.50

XLON

15:10:00

98

3481.50

CHIX

15:10:00

104

3481.50

CHIX

15:10:01

1541

3485.00

XLON

15:11:19

698

3485.00

XLON

15:11:19

137

3485.00

XLON

15:11:19

429

3485.00

CHIX

15:11:19

130

3485.00

CHIX

15:11:20

20

3485.00

CHIX

15:11:20

80

3484.00

CHIX

15:11:41

523

3484.00

XLON

15:11:41

1

3484.00

XLON

15:11:41

323

3484.50

XLON

15:11:55

178

3484.50

XLON

15:11:55

109

3483.50

XLON

15:12:03

110

3483.50

CHIX

15:12:03

175

3482.00

XLON

15:12:45

749

3482.00

XLON

15:12:51

276

3482.00

XLON

15:12:51

305

3483.00

XLON

15:13:20

151

3482.50

CHIX

15:13:44

22

3482.50

XLON

15:13:44

400

3482.50

CHIX

15:13:44

111

3482.50

XLON

15:13:44

100

3482.50

CHIX

15:13:44

216

3482.50

XLON

15:13:44

975

3482.50

CHIX

15:13:44

300

3482.50

CHIX

15:13:45

187

3482.50

CHIX

15:13:45

16

3482.50

CHIX

15:13:45

3

3482.50

CHIX

15:13:46

150

3482.00

XLON

15:14:08

150

3482.00

XLON

15:14:08

267

3482.00

XLON

15:14:08

108

3482.00

CHIX

15:14:08

348

3482.00

CHIX

15:14:08

288

3482.50

XLON

15:14:29

27

3482.50

XLON

15:14:29

340

3482.50

XLON

15:14:29

617

3483.00

XLON

15:16:01

930

3483.00

XLON

15:16:01

47

3482.00

CHIX

15:16:26

234

3482.00

XLON

15:16:33

364

3482.00

XLON

15:16:33

479

3482.00

CHIX

15:16:33

239

3482.00

CHIX

15:16:33

51

3482.00

CHIX

15:16:43

367

3482.00

CHIX

15:16:43

509

3481.50

XLON

15:16:43

151

3481.50

XLON

15:16:43

196

3481.00

CHIX

15:16:44

206

3481.00

XLON

15:16:44

104

3480.50

CHIX

15:16:45

42

3480.00

CHIX

15:16:46

619

3481.50

XLON

15:17:39

490

3481.50

CHIX

15:17:58

536

3481.00

XLON

15:17:58

141

3481.50

CHIX

15:17:59

3

3481.50

CHIX

15:18:00

30

3482.00

CHIX

15:19:23

85

3482.00

CHIX

15:19:23

58

3482.00

CHIX

15:19:23

100

3482.00

CHIX

15:19:23

27

3482.00

CHIX

15:19:23

1176

3481.50

XLON

15:19:23

916

3481.00

XLON

15:19:42

101

3481.00

CHIX

15:19:42

46

3481.00

XLON

15:19:42

178

3481.00

CHIX

15:19:43

234

3484.50

XLON

15:20:40

1150

3484.50

XLON

15:20:40

92

3484.50

CHIX

15:20:47

97

3484.00

XLON

15:20:47

504

3484.50

CHIX

15:20:47

1443

3486.50

XLON

15:22:21

71

3486.00

XLON

15:22:29

411

3486.00

CHIX

15:22:55

455

3486.00

XLON

15:22:55

513

3486.00

CHIX

15:22:55

170

3486.00

CHIX

15:22:55

29

3486.00

CHIX

15:22:55

663

3485.00

XLON

15:23:11

99

3485.00

CHIX

15:23:11

134

3484.50

CHIX

15:23:33

250

3484.50

XLON

15:23:33

35

3484.50

XLON

15:23:33

27

3484.50

XLON

15:23:33

97

3484.00

CHIX

15:23:34

133

3483.50

CHIX

15:23:41

428

3483.50

XLON

15:23:41

72

3484.50

CHIX

15:24:00

3

3484.50

CHIX

15:24:00

35

3484.50

CHIX

15:24:06

100

3484.50

CHIX

15:24:49

332

3484.00

XLON

15:24:54

322

3484.00

XLON

15:24:54

239

3484.00

XLON

15:24:54

600

3484.00

XLON

15:24:54

270

3484.50

XLON

15:25:13

213

3485.00

XLON

15:25:35

63

3485.50

XLON

15:26:40

1077

3485.50

XLON

15:26:45

619

3485.00

XLON

15:26:55

580

3486.50

XLON

15:27:24

173

3486.00

XLON

15:27:57

499

3485.00

XLON

15:28:09

120

3485.00

XLON

15:28:09

72

3484.50

CHIX

15:28:10

156

3484.50

CHIX

15:28:10

251

3484.00

XLON

15:28:10

97

3484.50

XLON

15:28:31

444

3485.00

XLON

15:28:59

406

3484.50

XLON

15:29:03

523

3484.00

CHIX

15:29:15

105

3484.00

XLON

15:29:15

87

3484.00

CHIX

15:29:15

477

3484.00

CHIX

15:29:15

252

3483.50

XLON

15:29:34

436

3483.50

CHIX

15:29:35

303

3483.50

XLON

15:29:35

76

3483.50

XLON

15:29:35

11

3483.00

CHIX

15:29:35

72

3483.00

CHIX

15:29:35

75

3483.00

CHIX

15:29:35

75

3483.00

CHIX

15:29:35

57

3483.00

CHIX

15:29:35

15

3483.00

CHIX

15:29:35

13

3483.00

CHIX

15:29:35

1010

3484.00

XLON

15:30:23

541

3485.00

XLON

15:31:08

132

3485.00

XLON

15:31:08

1052

3486.50

XLON

15:31:57

273

3485.50

XLON

15:32:05

1158

3486.00

XLON

15:33:02

946

3488.00

XLON

15:33:44

148

3487.50

XLON

15:33:51

1035

3487.50

CHIX

15:34:43

1786

3487.50

CHIX

15:34:43

96

3487.00

XLON

15:34:43

72

3487.00

XLON

15:34:44

250

3487.50

CHIX

15:34:44

1599

3490.00

XLON

15:35:07

363

3490.50

XLON

15:35:30

128

3490.00

XLON

15:35:36

405

3491.00

XLON

15:35:55

150

3490.50

XLON

15:36:15

6

3490.00

XLON

15:36:32

400

3490.00

XLON

15:36:32

278

3490.00

XLON

15:36:33

2136

3490.00

CHIX

15:37:00

106

3490.00

XLON

15:37:00

200

3489.50

CHIX

15:37:00

65

3489.00

XLON

15:37:09

79

3489.00

XLON

15:37:09

116

3489.00

CHIX

15:37:09

432

3489.00

XLON

15:37:09

118

3489.00

XLON

15:38:07

1099

3489.00

XLON

15:38:07

25

3489.50

CHIX

15:38:09

192

3489.00

CHIX

15:38:09

150

3490.50

XLON

15:38:48

654

3490.50

XLON

15:38:48

157

3490.50

XLON

15:38:48

1068

3494.00

XLON

15:39:39

130

3494.50

XLON

15:39:46

93

3494.50

XLON

15:39:59

185

3494.00

XLON

15:40:34

65

3495.00

XLON

15:41:14

100

3495.00

XLON

15:41:23

300

3495.00

XLON

15:41:23

100

3495.00

XLON

15:41:32

300

3495.00

XLON

15:41:32

415

3495.00

XLON

15:41:32

62

3495.00

XLON

15:41:34

100

3495.00

XLON

15:41:34

338

3495.00

XLON

15:41:40

85

3494.50

XLON

15:42:08

27

3494.50

XLON

15:42:08

810

3494.00

CHIX

15:42:08

1816

3494.00

CHIX

15:42:08

1576

3498.50

XLON

15:43:12

130

3498.00

XLON

15:43:17

40

3498.00

XLON

15:43:21

25

3500.00

XLON

15:43:33

75

3500.00

XLON

15:43:33

72

3500.00

XLON

15:43:33

118

3500.00

XLON

15:43:34

96

3499.50

XLON

15:43:47

54

3500.00

XLON

15:44:00

243

3500.00

XLON

15:44:00

846

3501.50

XLON

15:44:42

88

3500.50

XLON

15:45:13

2148

3500.50

CHIX

15:45:13

62

3501.50

XLON

15:45:25

100

3501.50

XLON

15:45:25

100

3501.50

XLON

15:45:28

100

3501.50

XLON

15:45:28

57

3501.50

XLON

15:45:35

100

3501.50

XLON

15:45:35

162

3501.50

XLON

15:45:35

193

3501.00

XLON

15:45:44

157

3500.50

XLON

15:46:08

166

3500.50

XLON

15:46:16

200

3500.50

XLON

15:46:16

53

3500.50

XLON

15:46:17

56

3501.00

XLON

15:46:32

200

3501.00

XLON

15:46:32

6

3501.00

XLON

15:46:32

158

3501.00

XLON

15:46:43

998

3501.00

CHIX

15:46:43

95

3500.50

XLON

15:46:45

97

3500.50

XLON

15:46:45

87

3500.50

XLON

15:47:09

269

3500.50

CHIX

15:47:09

489

3500.00

XLON

15:47:14

88

3500.00

XLON

15:47:14

105

3500.00

XLON

15:47:27

332

3499.50

XLON

15:47:32

249

3499.00

CHIX

15:47:44

105

3498.50

XLON

15:48:17

148

3498.50

CHIX

15:48:17

17

3499.00

XLON

15:48:22

490

3499.00

XLON

15:48:22

19

3498.50

CHIX

15:48:22

72

3498.50

CHIX

15:48:22

29

3498.50

CHIX

15:48:22

104

3498.00

XLON

15:48:28

88

3498.00

XLON

15:48:34

680

3498.00

CHIX

15:48:34

53

3497.50

XLON

15:48:47

52

3497.50

XLON

15:48:48

192

3497.00

XLON

15:49:00

100

3497.00

CHIX

15:49:01

50

3497.00

CHIX

15:49:01

211

3497.00

XLON

15:49:09

52

3497.00

CHIX

15:49:14

125

3497.50

XLON

15:49:58

112

3497.50

XLON

15:49:58

187

3497.50

XLON

15:49:58

142

3497.50

XLON

15:49:58

475

3497.00

XLON

15:50:10

219

3496.50

XLON

15:50:17

72

3496.50

CHIX

15:50:17

72

3496.50

CHIX

15:50:17

127

3496.50

CHIX

15:50:18

128

3496.00

XLON

15:50:18

109

3496.00

XLON

15:50:42

386

3495.50

CHIX

15:50:53

175

3495.00

XLON

15:50:53

143

3495.00

XLON

15:50:53

95

3495.00

XLON

15:50:53

80

3495.00

XLON

15:50:53

107

3494.50

CHIX

15:50:57

13

3494.00

XLON

15:50:57

97

3494.00

XLON

15:50:59

91

3494.00

XLON

15:51:05

2027

3495.00

XLON

15:51:42

318

3493.00

CHIX

15:52:36

165

3495.00

XLON

15:53:02

91

3494.50

XLON

15:53:09

1316

3494.50

CHIX

15:54:06

73

3494.00

XLON

15:54:14

78

3494.00

CHIX

15:54:14

988

3494.00

XLON

15:54:14

29

3494.00

XLON

15:54:14

105

3494.00

XLON

15:54:14

1

3494.00

CHIX

15:54:16

80

3494.00

CHIX

15:54:16

250

3493.50

XLON

15:54:51

499

3493.50

XLON

15:55:05

62

3493.50

CHIX

15:55:10

100

3493.50

XLON

15:55:46

79

3493.50

XLON

15:55:46

64

3493.50

CHIX

15:55:46

622

3493.50

CHIX

15:55:46

1549

3493.00

XLON

15:55:50

230

3493.00

CHIX

15:55:50

142

3492.50

CHIX

15:56:05

124

3491.50

XLON

15:56:19

280

3491.50

CHIX

15:56:19

407

3491.50

CHIX

15:56:19

76

3491.00

XLON

15:56:46

27

3491.00

XLON

15:56:49

499

3491.50

XLON

15:57:01

592

3491.50

XLON

15:57:01

137

3491.50

XLON

15:57:01

217

3491.50

XLON

15:57:01

113

3491.00

CHIX

15:57:10

103

3492.00

XLON

15:57:27

475

3491.50

XLON

15:57:34

465

3491.00

CHIX

15:57:34

56

3491.00

CHIX

15:57:34

248

3491.50

XLON

15:58:53

887

3491.00

XLON

15:59:38

1874

3490.00

CHIX

15:59:44

274

3490.00

XLON

15:59:44

980

3490.00

XLON

15:59:44

93

3490.50

XLON

16:00:08

445

3491.50

XLON

16:00:42

591

3491.50

XLON

16:00:42

116

3490.50

XLON

16:00:46

81

3490.50

XLON

16:00:49

172

3490.50

XLON

16:00:49

346

3490.00

XLON

16:01:00

385

3492.00

XLON

16:02:06

1526

3492.00

XLON

16:02:06

93

3492.00

XLON

16:02:06

1728

3491.00

XLON

16:02:08

2

3492.50

CHIX

16:03:38

50

3492.00

CHIX

16:03:59

424

3492.00

XLON

16:04:02

86

3492.00

CHIX

16:04:02

2042

3492.00

CHIX

16:04:02

36

3491.00

XLON

16:04:18

61

3491.00

XLON

16:04:20

295

3490.50

CHIX

16:04:20

530

3491.50

XLON

16:04:42

192

3491.50

XLON

16:05:00

108

3491.50

XLON

16:05:04

249

3491.50

XLON

16:05:19

53

3491.50

XLON

16:05:19

184

3491.50

CHIX

16:06:48

41

3491.50

CHIX

16:06:48

18

3491.50

CHIX

16:06:48

97

3491.50

CHIX

16:06:49

18

3491.50

CHIX

16:06:50

1020

3492.00

XLON

16:07:30

1177

3492.00

XLON

16:07:30

1054

3492.00

XLON

16:07:30

386

3491.50

XLON

16:07:35

70

3491.50

CHIX

16:07:51

17

3491.50

CHIX

16:07:51

747

3492.00

XLON

16:08:17

17

3492.50

CHIX

16:08:52

164

3492.50

CHIX

16:08:52

28

3492.50

CHIX

16:08:53

28

3492.50

CHIX

16:08:53

42

3492.50

CHIX

16:08:53

236

3492.00

CHIX

16:09:07

337

3492.00

XLON

16:09:07

2747

3492.00

CHIX

16:09:07

1018

3491.50

XLON

16:09:14

50

3491.50

CHIX

16:09:14

418

3491.50

XLON

16:09:14

115

3491.50

CHIX

16:09:14

4

3491.00

CHIX

16:09:17

6

3491.00

CHIX

16:09:17

41

3491.00

CHIX

16:09:18

29

3491.00

CHIX

16:09:19

28

3491.00

CHIX

16:09:19

41

3491.00

CHIX

16:09:19

261

3491.00

CHIX

16:09:29

146

3490.50

XLON

16:09:29

105

3490.50

XLON

16:09:37

166

3490.50

CHIX

16:09:37

398

3491.00

XLON

16:09:50

100

3491.50

XLON

16:09:59

89

3491.50

XLON

16:09:59

56

3491.00

XLON

16:10:03

405

3491.00

XLON

16:10:03

471

3491.00

XLON

16:10:38

45

3491.00

XLON

16:10:38

29

3491.00

XLON

16:10:38

797

3490.50

XLON

16:10:50

84

3491.50

XLON

16:11:28

300

3491.00

XLON

16:11:53

97

3491.00

CHIX

16:11:56

14

3491.00

XLON

16:11:56

960

3491.00

CHIX

16:11:57

293

3490.50

XLON

16:11:57

273

3492.00

XLON

16:12:41

108

3491.50

XLON

16:12:42

499

3491.50

XLON

16:12:42

20

3491.50

XLON

16:12:43

44

3491.50

XLON

16:12:43

104

3490.50

XLON

16:13:26

481

3492.00

XLON

16:14:16

199

3492.00

XLON

16:14:16

1235

3492.00

XLON

16:14:16

55

3492.00

XLON

16:14:54

41

3492.00

XLON

16:14:54

370

3491.50

XLON

16:15:02

623

3494.00

XLON

16:15:16

420

3494.50

XLON

16:15:31

126

3494.50

XLON

16:15:31

18

3494.50

XLON

16:15:31

93

3494.50

XLON

16:15:41

84

3495.50

XLON

16:16:09

200

3495.50

XLON

16:16:09

200

3495.50

XLON

16:16:09

100

3495.50

XLON

16:16:09

197

3495.50

XLON

16:16:09

34

3495.50

XLON

16:16:09

100

3495.50

XLON

16:16:10

17

3495.50

XLON

16:16:10

96

3495.50

XLON

16:16:37

3134

3495.50

CHIX

16:16:37

253

3495.50

CHIX

16:16:37

80

3495.50

XLON

16:16:42

100

3495.50

XLON

16:16:42

100

3495.50

XLON

16:16:45

100

3495.50

XLON

16:16:47

242

3495.50

XLON

16:16:48

348

3495.00

CHIX

16:17:00

57

3495.00

CHIX

16:17:02

1387

3496.50

XLON

16:17:38

85

3496.00

XLON

16:17:47

10

3496.00

XLON

16:17:47

359

3497.00

XLON

16:17:56

109

3497.50

XLON

16:18:16

178

3497.50

XLON

16:18:16

886

3497.00

CHIX

16:18:16

199

3497.00

XLON

16:18:17

16

3497.00

XLON

16:18:17

96

3497.00

XLON

16:18:29

38

3496.50

CHIX

16:18:29

120

3497.50

XLON

16:18:54

191

3497.50

XLON

16:18:55

55

3497.50

XLON

16:18:56

100

3497.50

XLON

16:18:58

100

3497.50

XLON

16:18:58

100

3497.50

XLON

16:18:58

100

3497.50

XLON

16:18:58

71

3497.50

XLON

16:18:58

1334

3499.50

CHIX

16:19:20

520

3499.50

XLON

16:19:20

133

3498.50

XLON

16:19:28

239

3497.50

XLON

16:19:35

771

3499.00

XLON

16:20:03

106

3498.50

XLON

16:20:03

532

3499.00

XLON

16:20:28

133

3498.00

XLON

16:20:29

193

3497.50

CHIX

16:20:29

106

3497.50

XLON

16:20:31

80

3497.50

XLON

16:20:33

408

3497.00

CHIX

16:20:33

107

3498.00

XLON

16:20:48

154

3497.50

CHIX

16:20:56

239

3497.50

XLON

16:20:56

213

3493.50

XLON

16:20:56

734

3494.50

XLON

16:21:51

143

3494.50

XLON

16:21:51

638

3494.00

XLON

16:21:56

115

3493.50

CHIX

16:21:58

1435

3493.50

CHIX

16:21:58

106

3493.00

XLON

16:21:58

80

3491.50

XLON

16:22:01

106

3492.00

XLON

16:22:10

505

3494.50

XLON

16:22:43

373

3494.50

XLON

16:22:43

266

3494.50

XLON

16:22:49

79

3493.50

XLON

16:22:49

34

3494.00

XLON

16:22:59

32

3494.00

XLON

16:22:59

34

3494.00

XLON

16:22:59

33

3494.00

XLON

16:22:59

293

3495.00

XLON

16:23:11

213

3495.50

XLON

16:23:16

57

3495.50

XLON

16:23:37

43

3495.50

XLON

16:23:37

165

3495.50

XLON

16:23:37

426

3495.50

XLON

16:23:41

674

3494.50

XLON

16:24:07

82

3494.50

XLON

16:24:07

115

3494.50

XLON

16:24:14

228

3493.50

XLON

16:24:28

735

3493.00

XLON

16:24:44

28

3493.00

XLON

16:24:44

235

3492.50

XLON

16:24:47

185

3492.50

XLON

16:24:50

247

3492.50

XLON

16:24:56

20

3492.50

XLON

16:24:58

93

3493.50

XLON

16:25:09

556

3493.50

XLON

16:25:10

598

3493.00

XLON

16:25:34

88

3493.00

XLON

16:25:42

590

3493.00

CHIX

16:26:11

413

3493.00

CHIX

16:26:13

299

3493.00

CHIX

16:26:13

93

3493.00

CHIX

16:26:14

57

3493.00

CHIX

16:26:14

57

3493.00

CHIX

16:26:14

93

3493.00

CHIX

16:26:14

150

3493.00

CHIX

16:26:14

284

3493.00

CHIX

16:26:17

109

3493.00

CHIX

16:26:17

297

3493.00

CHIX

16:26:17

100

3493.00

CHIX

16:26:17

104

3493.00

CHIX

16:26:20

101

3493.00

CHIX

16:26:20

324

3493.00

CHIX

16:26:20

42

3492.50

XLON

16:26:20

1807

3493.00

CHIX

16:26:20

288

3492.50

XLON

16:26:20

420

3492.50

XLON

16:26:20

14

3492.50

XLON

16:26:20

1140

3493.50

XLON

16:27:15

149

3493.50

XLON

16:27:20

349

3493.50

XLON

16:27:20

99

3493.50

XLON

16:27:20

55

3493.50

XLON

16:27:20

1427

3494.00

XLON

16:27:33

72

3494.00

XLON

16:27:33

56

3494.00

XLON

16:27:33

72

3494.00

XLON

16:27:34

73

3494.00

XLON

16:27:34

249

3494.00

XLON

16:27:34

188

3494.00

XLON

16:27:34

100

3493.50

XLON

16:27:37

9

3493.50

XLON

16:27:37

44

3493.50

XLON

16:27:39

8

3493.50

CHIX

16:27:41

35

3493.50

XLON

16:27:51

240

3493.50

XLON

16:27:51

114

3493.50

XLON

16:27:53

146

3493.50

XLON

16:27:53

75

3493.50

XLON

16:27:59

150

3492.50

XLON

16:28:02

193

3492.50

XLON

16:28:04

382

3492.00

XLON

16:28:24

1106

3491.50

XLON

16:28:44

43

3492.00

XLON

16:29:01

95

3492.00

XLON

16:29:02

41

3492.00

XLON

16:29:02

100

3492.00

XLON

16:29:04

100

3492.00

XLON

16:29:04

100

3492.00

XLON

16:29:04

175

3492.00

XLON

16:29:04

115

3492.00

XLON

16:29:05

32

3492.00

XLON

16:29:06

15

3495.00

XLON

16:29:41

 

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
 
 
POSZZGGDVVFGZZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings