Transaction in Own Shares

RNS Number : 8460K

Unilever PLC

09 May 2022

 

TRANSACTIONS IN OWN SECURITIES

09 May 2022

Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.

Ordinary Shares

Date of purchases:	09 May 2022
Number of ordinary shares purchased:	192,330
Highest price paid per share:	GBp 3,629.0000
Lowest price paid per share:	GBp 3,576.0000
Volume weighted average price paid per share:	GBp 3,598.4913

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 72,523,172 of its ordinary shares in treasury and has 2,556,720,600 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,599.2383	178,637
Chi-X	3,588.7460	13,693
Turquoise	-	-
BATS	-	-
Aquis	-	-

Media Enquires:

Please contact the Unilever Press Office at : [e-mail]

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	Market	Execution Time
52	3585.00	XLON	08:00:26
566	3585.00	XLON	08:00:26
501	3584.50	XLON	08:00:29
3765	3591.00	XLON	08:00:30
357	3591.00	XLON	08:00:30
2324	3589.50	XLON	08:00:31
661	3586.50	XLON	08:00:37
561	3586.50	XLON	08:00:37
2535	3596.00	XLON	08:01:22
1189	3604.50	XLON	08:02:05
419	3604.50	XLON	08:02:05
465	3603.00	XLON	08:02:07
1079	3600.50	XLON	08:02:36
419	3603.50	XLON	08:03:04
8	3603.50	XLON	08:03:04
14	3602.50	XLON	08:03:22
9	3602.50	XLON	08:03:23
8	3602.50	XLON	08:03:26
595	3603.00	XLON	08:03:38
11	3606.50	XLON	08:05:08
36	3606.50	XLON	08:05:10
536	3606.50	XLON	08:05:14
12	3614.50	XLON	08:06:09
327	3618.00	XLON	08:07:04
112	3618.00	XLON	08:07:04
1636	3626.00	XLON	08:08:25
25	3629.00	XLON	08:08:30
263	3629.00	XLON	08:08:31
115	3629.00	XLON	08:08:31
118	3627.00	XLON	08:08:45
15	3625.50	XLON	08:09:04
365	3625.50	XLON	08:09:34
154	3624.00	XLON	08:09:53
296	3624.00	XLON	08:09:53
770	3622.00	XLON	08:10:02
324	3619.00	XLON	08:10:15
105	3617.00	XLON	08:10:26
54	3619.50	XLON	08:10:32
113	3619.50	XLON	08:10:33
114	3619.50	XLON	08:10:33
126	3619.50	XLON	08:10:33
3	3619.50	XLON	08:10:33
44	3619.50	XLON	08:10:35
561	3622.50	XLON	08:11:06
59	3621.50	XLON	08:11:13
306	3621.50	XLON	08:11:13
440	3621.50	XLON	08:11:15
52	3621.00	XLON	08:11:39
202	3621.00	XLON	08:11:39
13	3621.00	XLON	08:11:39
310	3621.00	XLON	08:11:39
251	3620.00	XLON	08:11:45
827	3622.50	XLON	08:12:27
377	3620.00	XLON	08:12:28
75	3617.00	XLON	08:12:34
184	3621.50	XLON	08:13:42
495	3621.50	XLON	08:13:42
299	3621.50	XLON	08:13:42
1340	3622.00	XLON	08:14:55
807	3622.00	XLON	08:14:55
557	3621.00	XLON	08:15:03
272	3620.50	XLON	08:15:03
408	3620.50	XLON	08:15:03
397	3620.00	XLON	08:15:08
185	3620.00	XLON	08:15:08
126	3619.50	XLON	08:15:28
422	3619.50	XLON	08:15:28
10	3618.50	XLON	08:15:34
95	3618.50	XLON	08:15:34
127	3617.50	XLON	08:15:40
78	3617.50	XLON	08:15:40
316	3618.50	XLON	08:16:12
108	3618.50	XLON	08:16:12
18	3618.50	XLON	08:16:12
96	3617.50	XLON	08:16:16
506	3617.00	XLON	08:16:18
105	3615.00	XLON	08:16:21
148	3613.50	XLON	08:16:38
29	3613.50	XLON	08:16:38
44	3613.50	XLON	08:16:38
295	3613.50	XLON	08:16:47
91	3613.00	XLON	08:16:47
11	3613.00	XLON	08:16:48
421	3619.00	XLON	08:17:07
120	3619.00	XLON	08:17:07
64	3619.00	XLON	08:17:07
105	3616.50	XLON	08:17:09
106	3615.50	XLON	08:17:26
78	3615.50	XLON	08:17:26
295	3614.00	XLON	08:17:32
72	3614.00	XLON	08:17:32
126	3611.50	XLON	08:17:36
169	3611.50	XLON	08:17:42
738	3613.50	XLON	08:18:39
1030	3618.00	XLON	08:19:10
581	3618.00	XLON	08:19:10
86	3617.50	XLON	08:19:11
308	3618.00	XLON	08:19:33
112	3618.00	XLON	08:19:33
103	3615.50	XLON	08:19:41
120	3613.00	XLON	08:19:49
88	3613.00	XLON	08:19:49
326	3616.50	XLON	08:20:07
83	3616.50	XLON	08:20:07
103	3614.50	XLON	08:20:12
103	3613.50	XLON	08:20:19
73	3613.50	XLON	08:20:19
120	3613.00	XLON	08:20:23
103	3611.00	XLON	08:20:38
83	3611.00	XLON	08:20:38
257	3611.00	XLON	08:20:43
103	3610.50	XLON	08:21:09
88	3610.50	XLON	08:21:09
93	3610.50	XLON	08:21:23
22	3610.50	XLON	08:21:23
275	3610.50	XLON	08:21:23
166	3610.50	XLON	08:21:28
247	3611.00	XLON	08:21:41
55	3611.00	XLON	08:21:41
96	3611.00	XLON	08:21:41
42	3611.00	XLON	08:21:41
6	3611.00	XLON	08:21:41
146	3611.50	XLON	08:22:17
14	3611.00	XLON	08:22:21
500	3611.00	XLON	08:22:28
83	3610.50	XLON	08:22:28
144	3610.50	XLON	08:22:28
268	3610.50	XLON	08:22:28
107	3610.00	XLON	08:22:53
86	3609.50	XLON	08:22:53
360	3608.00	XLON	08:22:57
188	3609.00	XLON	08:23:10
108	3609.00	XLON	08:23:10
103	3609.00	XLON	08:23:16
103	3609.00	XLON	08:23:27
83	3609.00	XLON	08:23:27
421	3608.50	XLON	08:23:46
102	3608.50	XLON	08:23:46
25	3608.50	XLON	08:23:46
86	3607.50	XLON	08:24:15
84	3607.50	XLON	08:24:15
439	3605.50	XLON	08:24:42
70	3605.50	XLON	08:24:42
484	3605.00	XLON	08:25:02
134	3605.00	XLON	08:25:02
239	3603.50	XLON	08:25:04
26	3603.50	XLON	08:25:04
124	3604.00	XLON	08:25:18
93	3603.50	XLON	08:25:21
203	3602.50	XLON	08:25:36
80	3602.50	XLON	08:25:36
234	3601.00	XLON	08:25:48
1372	3608.50	XLON	08:27:20
413	3608.50	XLON	08:27:20
655	3608.50	XLON	08:28:02
186	3608.50	XLON	08:28:02
234	3606.00	XLON	08:28:05
115	3607.50	XLON	08:28:22
23	3607.50	XLON	08:28:22
13	3607.00	XLON	08:28:26
36	3607.00	XLON	08:28:27
154	3607.00	XLON	08:28:30
335	3607.00	XLON	08:29:04
117	3607.00	XLON	08:29:04
146	3607.00	XLON	08:29:04
15	3606.50	XLON	08:29:26
85	3606.00	XLON	08:29:26
11	3606.50	XLON	08:29:26
286	3606.50	XLON	08:29:26
20	3606.50	XLON	08:29:50
274	3606.50	XLON	08:29:51
226	3606.50	XLON	08:29:51
25	3606.50	XLON	08:29:51
93	3606.00	XLON	08:29:52
27	3605.50	XLON	08:29:52
51	3605.50	XLON	08:29:52
109	3605.50	XLON	08:30:05
97	3605.00	XLON	08:30:13
234	3604.50	XLON	08:30:13
289	3605.50	XLON	08:30:36
85	3605.50	XLON	08:30:36
164	3605.50	XLON	08:30:36
187	3605.00	XLON	08:30:56
103	3604.50	XLON	08:31:10
233	3604.50	XLON	08:31:10
141	3606.00	XLON	08:31:43
1216	3606.50	XLON	08:32:26
222	3606.50	XLON	08:32:26
187	3605.00	XLON	08:32:34
389	3606.00	XLON	08:32:56
164	3606.00	XLON	08:32:56
187	3606.50	XLON	08:33:11
85	3606.00	XLON	08:33:14
96	3605.50	XLON	08:33:35
29	3605.50	XLON	08:33:37
106	3605.50	XLON	08:33:37
542	3611.50	XLON	08:35:57
84	3611.50	XLON	08:35:57
2235	3611.50	XLON	08:35:57
162	3610.50	XLON	08:36:05
75	3610.50	XLON	08:36:05
117	3609.50	XLON	08:36:42
92	3609.50	XLON	08:36:42
543	3608.50	XLON	08:37:02
38	3608.50	XLON	08:37:02
58	3608.50	XLON	08:37:02
279	3608.50	XLON	08:37:02
68	3608.00	XLON	08:37:07
16	3608.00	XLON	08:37:07
103	3607.00	XLON	08:37:10
287	3607.00	XLON	08:39:19
121	3606.00	XLON	08:40:08
158	3606.00	XLON	08:40:08
100	3604.50	XLON	08:40:11
32	3604.50	XLON	08:40:11
165	3604.50	XLON	08:40:25
424	3604.50	XLON	08:40:35
106	3604.50	XLON	08:41:08
242	3604.50	XLON	08:41:34
308	3604.50	XLON	08:41:34
240	3605.00	XLON	08:41:53
168	3603.50	XLON	08:42:00
360	3604.50	XLON	08:42:52
192	3604.50	XLON	08:44:02
156	3603.50	XLON	08:44:07
253	3604.50	XLON	08:45:27
90	3603.50	XLON	08:45:30
91	3603.50	XLON	08:45:52
146	3605.00	XLON	08:46:53
540	3605.50	XLON	08:48:12
499	3608.00	XLON	08:49:27
667	3608.00	XLON	08:49:27
418	3607.00	XLON	08:49:53
305	3609.50	XLON	08:50:42
159	3609.50	XLON	08:50:42
278	3609.00	XLON	08:50:49
69	3608.00	XLON	08:50:58
63	3608.00	XLON	08:50:58
180	3607.50	XLON	08:51:19
288	3607.00	XLON	08:51:42
172	3605.50	XLON	08:52:18
55	3606.00	XLON	08:53:05
50	3606.00	XLON	08:53:05
92	3603.00	XLON	08:54:17
216	3604.00	XLON	08:55:10
40	3603.50	XLON	08:56:26
587	3603.50	XLON	08:56:26
236	3603.00	XLON	08:56:31
122	3603.50	XLON	08:56:39
93	3603.00	XLON	08:56:52
14	3603.00	XLON	08:56:54
29	3603.00	XLON	08:56:55
61	3603.00	XLON	08:56:55
82	3603.00	XLON	08:57:14
135	3602.00	XLON	08:57:15
161	3601.50	XLON	08:57:30
31	3601.50	XLON	08:57:44
34	3601.50	XLON	08:57:45
50	3601.50	XLON	08:57:49
75	3602.50	XLON	08:58:27
258	3601.50	XLON	08:58:44
106	3601.00	XLON	08:58:46
35	3600.50	XLON	08:59:06
58	3600.50	XLON	08:59:06
96	3599.50	XLON	08:59:23
81	3598.50	XLON	09:00:08
49	3597.50	XLON	09:00:27
380	3598.00	XLON	09:02:29
508	3598.00	XLON	09:02:29
447	3598.00	XLON	09:02:40
82	3597.00	XLON	09:02:52
13	3597.00	XLON	09:02:52
81	3596.50	XLON	09:03:15
133	3596.00	XLON	09:03:17
81	3596.00	XLON	09:04:05
303	3595.00	XLON	09:04:13
120	3598.00	XLON	09:05:11
372	3598.00	XLON	09:05:11
21	3597.00	XLON	09:05:26
70	3597.00	XLON	09:05:26
98	3596.50	XLON	09:05:38
395	3597.00	XLON	09:07:22
1436	3601.50	XLON	09:08:47
200	3601.50	XLON	09:08:47
178	3603.50	XLON	09:10:02
411	3603.50	XLON	09:10:02
202	3602.50	XLON	09:10:04
80	3599.50	XLON	09:10:12
243	3601.50	XLON	09:11:11
384	3603.00	XLON	09:12:14
534	3603.00	XLON	09:12:14
91	3602.00	XLON	09:12:43
302	3602.00	XLON	09:12:51
91	3601.00	XLON	09:12:56
313	3601.50	XLON	09:13:26
172	3602.00	XLON	09:14:47
585	3602.00	XLON	09:14:47
96	3601.50	XLON	09:15:00
96	3601.50	XLON	09:15:01
144	3602.00	XLON	09:15:34
183	3601.50	XLON	09:15:36
96	3600.50	XLON	09:15:53
86	3599.50	XLON	09:16:01
798	3605.00	XLON	09:17:32
153	3604.50	XLON	09:17:59
229	3604.50	XLON	09:18:41
117	3604.50	XLON	09:18:41
60	3604.00	XLON	09:18:44
242	3604.00	XLON	09:18:44
15	3604.00	XLON	09:18:44
101	3603.50	XLON	09:19:33
5	3603.50	XLON	09:19:33
325	3602.50	XLON	09:19:48
65	3604.50	XLON	09:20:58
399	3604.50	XLON	09:20:58
313	3603.50	XLON	09:21:09
96	3602.50	XLON	09:21:25
102	3603.50	XLON	09:22:06
185	3603.50	XLON	09:22:06
209	3602.00	XLON	09:22:21
15	3603.00	XLON	09:23:49
496	3603.00	XLON	09:23:53
325	3603.00	XLON	09:23:53
18	3602.00	XLON	09:24:02
95	3602.00	XLON	09:24:14
160	3601.00	XLON	09:24:26
107	3600.50	XLON	09:24:34
46	3599.50	XLON	09:24:44
53	3599.50	XLON	09:24:44
591	3600.50	XLON	09:25:51
74	3599.00	XLON	09:26:30
15	3599.00	XLON	09:26:32
321	3598.00	XLON	09:26:43
38	3598.00	XLON	09:26:43
98	3597.00	XLON	09:26:54
125	3597.00	XLON	09:27:17
81	3597.00	XLON	09:27:17
99	3596.50	XLON	09:27:21
510	3598.50	XLON	09:28:41
269	3598.50	XLON	09:29:03
167	3597.50	XLON	09:29:07
82	3597.50	XLON	09:29:34
173	3596.50	XLON	09:29:42
543	3598.00	XLON	09:30:53
181	3597.50	XLON	09:31:15
107	3597.00	XLON	09:31:24
371	3600.00	XLON	09:32:23
189	3599.00	XLON	09:32:28
214	3598.50	XLON	09:32:34
48	3597.50	XLON	09:33:07
42	3597.50	XLON	09:33:07
1	3597.50	XLON	09:33:19
156	3597.00	XLON	09:33:57
364	3596.50	XLON	09:34:29
268	3597.00	XLON	09:34:44
103	3597.00	XLON	09:34:54
18	3596.00	XLON	09:35:08
77	3596.00	XLON	09:35:08
181	3597.50	XLON	09:35:24
87	3596.00	XLON	09:35:31
95	3595.00	XLON	09:35:44
310	3596.50	XLON	09:36:50
992	3599.00	XLON	09:38:14
19	3598.00	XLON	09:38:52
266	3598.00	XLON	09:38:52
552	3602.00	XLON	09:40:52
106	3602.00	XLON	09:40:53
230	3601.50	XLON	09:40:57
480	3603.50	XLON	09:42:26
494	3605.00	XLON	09:43:27
92	3603.00	XLON	09:43:54
121	3604.00	XLON	09:44:34
241	3604.00	XLON	09:44:34
279	3604.00	XLON	09:45:05
35	3605.50	XLON	09:45:45
275	3605.50	XLON	09:45:45
46	3606.00	XLON	09:46:04
60	3606.00	XLON	09:46:04
272	3606.00	XLON	09:47:04
219	3605.00	XLON	09:47:08
45	3606.50	XLON	09:47:58
551	3606.50	XLON	09:47:58
9	3606.00	XLON	09:48:52
81	3606.00	XLON	09:48:53
16	3606.00	XLON	09:48:53
51	3606.50	XLON	09:49:25
276	3606.50	XLON	09:49:29
14	3606.50	XLON	09:50:19
20	3606.00	XLON	09:51:21
632	3606.00	XLON	09:51:21
265	3605.00	XLON	09:52:12
56	3605.00	XLON	09:52:14
13	3605.00	XLON	09:53:39
1520	3607.00	XLON	09:54:41
27	3607.00	XLON	09:55:24
348	3607.00	XLON	09:55:44
179	3606.50	XLON	09:56:25
312	3604.50	XLON	09:56:32
1131	3607.00	XLON	09:59:08
145	3606.50	XLON	09:59:11
166	3607.00	XLON	09:59:18
106	3606.00	XLON	09:59:44
106	3605.50	XLON	10:00:12
19	3606.00	XLON	10:00:28
154	3606.00	XLON	10:00:28
10	3606.00	XLON	10:01:11
107	3608.00	XLON	10:01:41
990	3608.00	XLON	10:01:41
107	3606.00	XLON	10:03:37
47	3606.00	XLON	10:03:37
530	3607.50	XLON	10:04:30
362	3609.00	XLON	10:05:43
107	3609.00	XLON	10:05:43
146	3609.00	XLON	10:05:47
541	3608.00	XLON	10:06:24
283	3608.50	XLON	10:08:05
328	3613.50	XLON	10:08:46
10	3614.00	XLON	10:10:31
23	3614.00	XLON	10:10:31
448	3614.00	XLON	10:10:31
458	3618.50	XLON	10:12:29
99	3617.50	XLON	10:12:43
29	3619.50	XLON	10:13:37
31	3619.50	XLON	10:13:37
18	3621.50	XLON	10:15:04
76	3621.50	XLON	10:15:04
670	3621.50	XLON	10:15:49
4	3621.50	XLON	10:15:49
105	3620.00	XLON	10:15:56
87	3583.00	XLON	11:57:12
105	3582.00	XLON	11:57:15
146	3580.00	XLON	11:57:45
970	3580.50	XLON	11:58:06
481	3579.50	XLON	11:58:15
665	3580.50	XLON	11:58:31
91	3581.00	XLON	11:58:51
259	3581.00	XLON	11:58:56
680	3581.00	XLON	11:58:56
98	3580.00	XLON	12:00:16
25	3579.50	XLON	12:00:33
245	3579.50	XLON	12:00:47
209	3579.50	XLON	12:01:10
147	3577.00	XLON	12:01:28
98	3576.00	XLON	12:01:58
442	3576.50	XLON	12:02:21
393	3579.50	XLON	12:02:50
246	3579.50	XLON	12:02:53
118	3579.00	XLON	12:04:19
36	3579.00	XLON	12:04:19
1377	3578.00	XLON	12:04:28
45	3578.00	CHIX	12:04:28
47	3578.00	CHIX	12:04:28
24	3577.00	CHIX	12:04:28
33	3577.00	CHIX	12:04:43
1102	3580.00	XLON	12:05:13
51	3580.00	XLON	12:05:13
54	3580.00	CHIX	12:05:13
129	3580.00	CHIX	12:05:13
140	3580.00	CHIX	12:05:13
8	3580.00	CHIX	12:05:13
32	3580.00	CHIX	12:05:41
81	3580.00	CHIX	12:05:41
131	3580.00	CHIX	12:05:48
45	3580.00	CHIX	12:05:48
117	3580.00	CHIX	12:06:30
9	3580.00	CHIX	12:06:55
68	3579.50	CHIX	12:07:09
95	3579.50	XLON	12:07:09
1273	3579.00	XLON	12:07:12
48	3579.50	CHIX	12:07:12
24	3579.00	CHIX	12:07:12
6	3579.00	CHIX	12:07:15
13	3578.50	CHIX	12:07:19
30	3578.50	CHIX	12:07:19
52	3578.50	CHIX	12:07:19
137	3581.00	XLON	12:08:30
48	3580.50	XLON	12:08:36
131	3580.50	XLON	12:08:36
42	3580.50	XLON	12:08:36
48	3582.00	CHIX	12:09:14
100	3582.00	CHIX	12:09:14
77	3582.00	CHIX	12:09:14
62	3582.00	CHIX	12:09:14
368	3581.50	XLON	12:09:18
168	3581.50	XLON	12:09:18
133	3581.50	XLON	12:09:18
19	3583.00	XLON	12:09:39
285	3583.00	XLON	12:09:39
39	3583.00	CHIX	12:09:41
73	3583.00	XLON	12:09:41
34	3583.00	XLON	12:09:41
17	3584.50	XLON	12:09:49
152	3584.50	XLON	12:09:49
82	3584.50	XLON	12:09:49
61	3584.00	XLON	12:09:51
17	3584.00	XLON	12:09:51
113	3584.50	CHIX	12:09:56
4	3584.50	CHIX	12:09:56
27	3584.50	XLON	12:09:56
92	3584.50	CHIX	12:09:56
58	3584.50	CHIX	12:09:56
78	3584.00	XLON	12:10:00
260	3585.00	XLON	12:10:27
83	3585.00	XLON	12:10:27
27	3586.00	CHIX	12:10:42
301	3586.00	XLON	12:10:42
112	3586.00	XLON	12:10:42
110	3586.00	XLON	12:10:42
158	3586.00	XLON	12:10:45
29	3585.50	XLON	12:10:49
18	3586.00	XLON	12:10:49
20	3585.50	CHIX	12:10:51
31	3585.50	XLON	12:10:51
10	3585.50	XLON	12:10:51
84	3585.50	XLON	12:10:51
196	3585.00	XLON	12:10:51
100	3585.50	CHIX	12:10:51
79	3585.50	CHIX	12:10:51
84	3584.50	XLON	12:10:54
154	3584.50	XLON	12:10:54
19	3584.50	CHIX	12:10:54
93	3584.50	CHIX	12:10:54
63	3584.50	XLON	12:10:56
110	3584.50	XLON	12:10:56
36	3584.50	CHIX	12:10:56
1651	3584.00	XLON	12:10:56
60	3584.00	XLON	12:10:56
60	3584.00	XLON	12:10:56
26	3584.50	CHIX	12:10:56
18	3584.00	XLON	12:10:56
7	3583.50	XLON	12:10:58
92	3584.00	CHIX	12:10:58
32	3584.00	CHIX	12:10:58
755	3584.00	XLON	12:11:09
76	3584.00	XLON	12:11:09
32	3584.00	CHIX	12:11:09
143	3584.00	XLON	12:11:09
400	3584.00	XLON	12:11:09
132	3584.50	CHIX	12:11:09
124	3584.50	XLON	12:11:09
47	3584.50	CHIX	12:11:09
27	3584.00	CHIX	12:11:10
27	3584.00	CHIX	12:11:10
222	3584.50	XLON	12:11:10
106	3584.00	XLON	12:11:13
14	3584.00	CHIX	12:11:13
427	3584.00	XLON	12:11:13
17	3587.00	CHIX	12:12:41
866	3587.00	XLON	12:12:41
7	3587.00	CHIX	12:12:41
230	3587.50	XLON	12:13:10
247	3587.00	XLON	12:13:33
44	3587.00	XLON	12:13:33
339	3587.00	XLON	12:13:33
215	3587.50	CHIX	12:13:33
18	3587.50	CHIX	12:13:33
82	3587.50	CHIX	12:13:33
11	3587.00	XLON	12:13:35
105	3588.50	XLON	12:13:56
74	3588.50	XLON	12:14:07
91	3588.50	CHIX	12:14:07
26	3588.50	CHIX	12:14:07
25	3588.00	XLON	12:14:08
72	3588.00	XLON	12:14:18
3	3588.00	XLON	12:14:20
53	3587.50	XLON	12:14:22
33	3587.50	CHIX	12:14:22
64	3587.00	XLON	12:14:29
29	3587.00	CHIX	12:14:29
76	3587.50	CHIX	12:15:08
168	3588.00	XLON	12:15:14
197	3588.00	XLON	12:15:14
17	3587.50	XLON	12:15:14
240	3587.50	XLON	12:15:14
853	3587.50	XLON	12:15:14
54	3587.50	XLON	12:15:14
54	3587.00	XLON	12:15:34
292	3587.00	XLON	12:15:34
81	3587.00	XLON	12:15:34
500	3587.00	XLON	12:15:34
77	3587.00	XLON	12:15:34
8	3586.50	CHIX	12:15:35
63	3586.50	CHIX	12:15:35
324	3587.00	XLON	12:16:11
79	3587.00	XLON	12:16:11
53	3587.00	XLON	12:16:41
20	3587.00	CHIX	12:16:41
320	3587.00	XLON	12:16:41
6	3587.00	CHIX	12:16:41
93	3587.00	CHIX	12:16:41
7	3587.00	CHIX	12:16:41
93	3587.00	CHIX	12:16:41
174	3587.00	XLON	12:16:41
54	3587.00	XLON	12:17:13
351	3587.00	XLON	12:17:13
45	3587.00	XLON	12:17:13
58	3587.00	CHIX	12:17:13
14	3587.00	CHIX	12:17:13
210	3587.00	CHIX	12:17:13
144	3587.00	XLON	12:17:13
26	3587.00	CHIX	12:17:13
73	3587.00	CHIX	12:17:13
89	3587.00	CHIX	12:17:13
67	3587.00	CHIX	12:17:13
59	3587.00	CHIX	12:17:13
62	3587.00	XLON	12:17:13
62	3587.00	CHIX	12:17:13
19	3586.50	CHIX	12:17:16
20	3586.50	CHIX	12:17:16
50	3586.00	XLON	12:17:24
48	3586.50	CHIX	12:17:24
122	3586.50	XLON	12:17:32
35	3586.50	XLON	12:17:32
74	3586.50	XLON	12:17:32
108	3586.50	XLON	12:17:32
116	3586.00	XLON	12:17:55
331	3586.00	XLON	12:17:55
32	3586.00	XLON	12:17:55
279	3586.50	XLON	12:17:55
42	3586.00	XLON	12:17:57
36	3586.00	CHIX	12:17:57
78	3586.00	CHIX	12:17:57
35	3585.50	XLON	12:18:03
9	3585.50	CHIX	12:18:03
53	3585.50	XLON	12:18:03
70	3585.50	CHIX	12:18:03
44	3585.00	XLON	12:18:40
111	3585.00	XLON	12:18:40
24	3585.00	CHIX	12:18:41
131	3584.50	XLON	12:18:44
28	3584.50	XLON	12:19:41
28	3585.00	XLON	12:19:41
36	3584.50	XLON	12:19:41
294	3584.00	XLON	12:19:41
23	3584.50	CHIX	12:19:41
479	3584.00	XLON	12:19:41
9	3584.50	CHIX	12:19:41
130	3584.00	CHIX	12:19:41
177	3584.00	CHIX	12:19:41
123	3584.00	CHIX	12:19:41
13	3584.00	CHIX	12:19:41
47	3584.00	CHIX	12:19:41
135	3584.00	XLON	12:19:42
90	3584.00	XLON	12:19:42
63	3584.00	XLON	12:19:42
101	3584.00	CHIX	12:19:42
19	3584.00	CHIX	12:19:42
16	3584.00	CHIX	12:19:42
69	3584.50	CHIX	12:19:51
331	3584.50	XLON	12:20:04
172	3584.50	XLON	12:20:08
29	3584.50	XLON	12:20:08
44	3584.50	XLON	12:20:10
37	3584.50	CHIX	12:20:10
98	3584.50	XLON	12:20:10
208	3584.50	XLON	12:20:10
9	3584.50	CHIX	12:20:10
135	3584.50	CHIX	12:20:10
98	3584.50	XLON	12:20:13
116	3585.00	XLON	12:20:25
30	3585.00	CHIX	12:20:25
53	3585.00	XLON	12:20:25
215	3585.00	CHIX	12:20:48
51	3584.50	CHIX	12:20:58
60	3584.50	XLON	12:20:58
23	3584.50	XLON	12:20:58
13	3584.50	XLON	12:20:58
725	3584.00	XLON	12:20:58
13	3584.50	CHIX	12:20:58
61	3584.00	XLON	12:20:58
140	3584.50	CHIX	12:20:58
100	3584.50	CHIX	12:20:58
104	3584.50	CHIX	12:20:58
37	3584.50	CHIX	12:20:58
204	3583.50	XLON	12:21:01
53	3583.50	CHIX	12:21:01
24	3583.50	XLON	12:21:01
135	3583.50	XLON	12:21:01
53	3583.00	XLON	12:21:04
56	3583.00	CHIX	12:21:04
26	3582.50	CHIX	12:21:18
33	3582.00	CHIX	12:21:32
102	3582.00	XLON	12:21:32
59	3582.00	XLON	12:21:32
61	3583.50	CHIX	12:21:50
95	3585.00	XLON	12:22:14
149	3585.00	XLON	12:22:14
80	3585.00	CHIX	12:22:14
17	3585.00	XLON	12:22:53
54	3585.00	XLON	12:22:57
35	3585.00	XLON	12:22:57
100	3585.00	CHIX	12:22:57
31	3585.00	XLON	12:22:57
11	3585.00	XLON	12:23:10
55	3585.00	XLON	12:23:10
10	3584.50	XLON	12:23:14
100	3584.50	XLON	12:23:41
12	3584.50	XLON	12:23:41
43	3584.00	XLON	12:23:42
156	3585.00	XLON	12:24:41
50	3585.00	XLON	12:24:41
7	3585.00	CHIX	12:24:47
167	3586.00	XLON	12:25:27
19	3586.00	CHIX	12:25:27
81	3586.00	XLON	12:25:27
6	3586.00	CHIX	12:25:27
21	3586.00	CHIX	12:25:27
40	3586.00	XLON	12:25:27
13	3586.50	XLON	12:26:03
47	3586.50	CHIX	12:26:03
21	3586.50	XLON	12:26:03
152	3586.50	XLON	12:26:03
157	3586.50	XLON	12:26:03
73	3586.50	XLON	12:26:03
157	3586.50	XLON	12:26:03
358	3586.50	XLON	12:26:03
36	3588.00	XLON	12:27:31
83	3588.00	XLON	12:27:31
15	3588.00	XLON	12:27:31
65	3589.00	CHIX	12:27:38
12	3589.00	CHIX	12:27:40
13	3590.50	CHIX	12:28:15
66	3590.00	XLON	12:28:28
63	3590.00	CHIX	12:28:28
72	3590.00	XLON	12:28:28
125	3590.00	XLON	12:28:28
10	3590.00	CHIX	12:28:28
70	3590.00	CHIX	12:28:28
10	3590.50	XLON	12:28:50
137	3590.50	CHIX	12:28:50
124	3590.50	XLON	12:28:50
608	3590.50	XLON	12:28:50
19	3590.00	XLON	12:28:57
148	3590.00	XLON	12:28:57
300	3590.50	CHIX	12:28:57
141	3590.50	CHIX	12:28:57
74	3590.50	CHIX	12:28:57
33	3590.50	CHIX	12:29:12
33	3590.50	CHIX	12:29:12
97	3590.50	XLON	12:30:06
53	3591.50	CHIX	12:30:52
66	3591.50	XLON	12:31:20
215	3591.50	CHIX	12:31:21
300	3591.50	CHIX	12:31:21
215	3591.50	CHIX	12:31:25
53	3591.00	XLON	12:31:25
64	3591.00	XLON	12:31:25
300	3591.50	CHIX	12:31:25
107	3591.50	CHIX	12:31:25
200	3591.50	CHIX	12:31:25
33	3591.50	CHIX	12:31:25
82	3591.50	CHIX	12:31:28
50	3591.00	XLON	12:31:29
27	3591.00	CHIX	12:31:29
20	3591.00	CHIX	12:31:29
59	3591.00	CHIX	12:31:35
60	3591.50	CHIX	12:32:25
185	3590.50	XLON	12:32:26
33	3590.50	CHIX	12:32:26
167	3590.50	XLON	12:32:26
24	3590.50	CHIX	12:32:26
86	3591.50	CHIX	12:33:06
8	3591.00	CHIX	12:33:14
109	3590.50	XLON	12:33:19
28	3590.50	CHIX	12:33:19
36	3591.00	CHIX	12:33:19
32	3591.00	CHIX	12:33:19
22	3592.00	CHIX	12:33:47
24	3592.00	CHIX	12:33:47
64	3592.00	CHIX	12:33:47
75	3594.50	CHIX	12:36:05
261	3595.00	XLON	12:36:07
36	3595.00	XLON	12:36:10
121	3595.00	XLON	12:36:10
18	3594.50	XLON	12:36:14
11	3594.50	CHIX	12:36:14
55	3595.00	XLON	12:36:14
37	3594.50	XLON	12:36:27
105	3594.50	XLON	12:36:27
60	3594.00	XLON	12:37:08
80	3594.00	CHIX	12:37:08
344	3594.00	XLON	12:37:08
269	3593.50	XLON	12:37:08
106	3593.50	XLON	12:37:08
231	3593.50	XLON	12:37:08
60	3594.00	CHIX	12:37:08
30	3593.50	XLON	12:37:08
3	3594.00	XLON	12:37:08
240	3594.00	CHIX	12:37:08
215	3594.00	CHIX	12:37:08
110	3594.00	CHIX	12:37:08
38	3594.00	CHIX	12:37:08
58	3592.50	CHIX	12:37:09
615	3592.00	XLON	12:37:09
63	3592.50	CHIX	12:37:09
119	3593.00	CHIX	12:37:11
59	3593.00	CHIX	12:37:22
10	3592.00	XLON	12:37:48
115	3591.50	XLON	12:38:13
28	3591.00	XLON	12:38:54
10	3590.50	XLON	12:39:06
17	3590.50	CHIX	12:39:06
10	3591.00	XLON	12:39:06
54	3590.50	CHIX	12:39:06
76	3590.00	XLON	12:39:06
58	3590.00	CHIX	12:39:06
203	3590.00	XLON	12:39:06
26	3590.00	CHIX	12:39:09
24	3590.00	XLON	12:39:09
9	3590.00	XLON	12:39:09
78	3590.00	CHIX	12:39:09
59	3590.00	XLON	12:39:22
21	3590.00	CHIX	12:39:22
263	3590.00	XLON	12:39:22
78	3590.00	CHIX	12:39:22
32	3590.00	XLON	12:39:25
5	3590.00	CHIX	12:39:32
244	3592.50	XLON	12:41:17
85	3593.00	XLON	12:41:22
58	3593.00	XLON	12:41:22
30	3594.00	XLON	12:41:26
7	3594.00	XLON	12:41:26
649	3594.00	XLON	12:41:26
675	3594.00	XLON	12:41:26
229	3595.00	XLON	12:41:35
80	3595.00	XLON	12:41:35
145	3595.00	XLON	12:41:35
23	3595.00	XLON	12:41:35
380	3594.50	XLON	12:41:35
297	3594.50	XLON	12:41:35
25	3594.50	XLON	12:41:36
29	3594.50	XLON	12:41:36
215	3594.50	CHIX	12:41:39
339	3595.00	XLON	12:41:39
111	3595.00	XLON	12:41:39
8	3595.00	XLON	12:41:39
217	3594.00	XLON	12:41:39
80	3594.00	CHIX	12:41:39
13	3593.50	XLON	12:41:41
450	3594.00	CHIX	12:41:41
15	3594.00	CHIX	12:41:41
64	3594.00	XLON	12:41:43
44	3594.00	CHIX	12:41:52
117	3594.00	CHIX	12:41:52
89	3594.00	CHIX	12:41:52
91	3594.00	CHIX	12:41:52
23	3593.50	XLON	12:41:57
57	3593.50	CHIX	12:41:57
1185	3593.50	XLON	12:41:57
74	3593.50	CHIX	12:41:57
11	3594.50	XLON	12:42:11
215	3595.00	CHIX	12:42:13
300	3595.00	CHIX	12:42:13
66	3595.00	CHIX	12:42:13
110	3595.00	CHIX	12:42:13
18	3595.00	CHIX	12:42:13
45	3595.00	CHIX	12:42:14
80	3595.00	CHIX	12:42:28
62	3595.50	XLON	12:42:34
112	3595.50	CHIX	12:42:35
39	3595.50	CHIX	12:42:35
100	3595.50	XLON	12:42:35
29	3595.50	XLON	12:42:35
33	3595.00	XLON	12:42:37
76	3595.00	XLON	12:42:37
27	3595.50	XLON	12:42:40
18	3595.50	XLON	12:42:40
14	3596.00	CHIX	12:42:42
11	3595.50	XLON	12:42:51
99	3596.00	CHIX	12:42:51
35	3596.00	CHIX	12:42:52
28	3595.50	XLON	12:42:54
109	3595.50	CHIX	12:42:54
84	3595.50	CHIX	12:42:54
363	3595.50	XLON	12:42:54
127	3595.50	XLON	12:42:54
70	3595.50	XLON	12:42:56
72	3595.50	CHIX	12:42:56
18	3596.00	XLON	12:43:00
79	3595.50	CHIX	12:43:00
208	3595.00	XLON	12:43:04
18	3595.00	CHIX	12:43:04
127	3595.00	XLON	12:43:04
88	3595.50	XLON	12:43:10
37	3595.00	CHIX	12:43:12
30	3595.00	XLON	12:43:28
55	3594.50	XLON	12:43:37
42	3594.50	XLON	12:43:37
4	3594.50	XLON	12:43:37
51	3594.00	XLON	12:43:39
65	3594.00	XLON	12:43:39
24	3594.00	XLON	12:43:39
153	3594.00	XLON	12:43:39
79	3593.00	XLON	12:43:48
177	3591.50	XLON	12:44:01
44	3591.50	XLON	12:44:01
123	3591.00	XLON	12:44:06
35	3591.00	XLON	12:44:06
106	3592.50	XLON	12:44:37
97	3592.50	XLON	12:44:37
38	3592.50	XLON	12:44:37
134	3593.00	XLON	12:44:45
134	3593.00	XLON	12:45:06
328	3593.00	XLON	12:45:07
53	3593.00	XLON	12:45:12
6	3593.00	XLON	12:45:54
22	3593.00	XLON	12:46:02
13	3594.50	XLON	12:46:11
107	3594.50	XLON	12:46:11
197	3594.00	XLON	12:46:14
445	3594.00	XLON	12:46:14
201	3594.00	XLON	12:46:14
159	3594.50	XLON	12:46:14
22	3595.00	XLON	12:46:38
3	3595.00	XLON	12:46:38
132	3594.50	XLON	12:46:42
169	3594.50	XLON	12:46:42
77	3594.00	XLON	12:46:42
141	3593.50	XLON	12:46:49
10	3593.50	XLON	12:46:49
32	3593.50	XLON	12:46:59
82	3593.00	XLON	12:47:07
22	3593.00	XLON	12:47:36
450	3594.00	XLON	12:48:20
39	3594.00	XLON	12:48:20
284	3594.00	XLON	12:48:21
110	3594.50	XLON	12:48:21
144	3593.50	XLON	12:48:26
506	3593.50	XLON	12:48:26
61	3593.00	XLON	12:48:30
678	3593.00	XLON	12:48:30
190	3593.50	XLON	12:51:07
126	3593.50	XLON	12:51:07
14	3592.50	XLON	12:51:32
117	3592.50	XLON	12:51:32
288	3594.00	XLON	12:53:01
206	3593.50	XLON	12:53:51
391	3593.00	XLON	12:54:19
30	3593.00	XLON	12:54:19
6	3593.00	XLON	12:54:19
92	3592.50	XLON	12:55:14
197	3592.50	XLON	12:55:14
879	3593.50	XLON	12:59:35
7	3593.50	XLON	12:59:35
13	3593.50	XLON	12:59:35
1181	3593.50	XLON	12:59:35
362	3593.50	XLON	12:59:35
98	3593.00	XLON	12:59:55
251	3593.00	XLON	12:59:55
353	3593.00	XLON	13:00:03
106	3592.50	XLON	13:01:09
113	3590.50	XLON	13:01:21
106	3590.00	XLON	13:02:00
246	3590.00	XLON	13:02:10
107	3588.50	XLON	13:02:18
206	3589.00	XLON	13:02:43
99	3588.50	XLON	13:03:20
200	3589.00	XLON	13:03:40
249	3588.50	XLON	13:03:50
172	3590.00	XLON	13:04:44
392	3593.50	XLON	13:06:00
368	3593.00	XLON	13:06:05
6	3593.00	XLON	13:06:05
160	3593.00	XLON	13:06:05
30	3593.50	XLON	13:07:00
111	3593.50	XLON	13:07:02
159	3594.00	XLON	13:07:29
354	3593.50	XLON	13:07:57
27	3594.00	XLON	13:09:25
241	3594.00	XLON	13:09:25
109	3593.00	XLON	13:09:37
77	3592.00	XLON	13:10:28
96	3591.00	XLON	13:11:05
132	3590.50	XLON	13:11:16
22	3590.50	XLON	13:11:16
89	3590.00	XLON	13:11:43
988	3592.50	XLON	13:14:00
152	3592.50	XLON	13:14:00
275	3591.50	XLON	13:14:42
83	3590.00	XLON	13:15:42
69	3590.00	XLON	13:15:42
263	3590.00	XLON	13:15:46
280	3589.50	XLON	13:16:48
1233	3590.50	XLON	13:18:45
114	3589.50	XLON	13:20:57
251	3590.00	XLON	13:22:43
401	3590.00	XLON	13:22:43
446	3589.00	XLON	13:22:54
106	3588.50	XLON	13:23:59
99	3587.50	XLON	13:24:15
474	3588.50	XLON	13:24:51
30	3588.50	XLON	13:24:51
856	3588.00	XLON	13:25:41
92	3589.00	XLON	13:27:27
183	3590.00	XLON	13:28:18
321	3588.50	XLON	13:28:27
92	3587.00	XLON	13:28:43
99	3587.00	XLON	13:29:12
247	3587.50	XLON	13:29:19
172	3587.50	XLON	13:29:53
449	3589.00	XLON	13:30:23
3	3588.50	XLON	13:30:45
21	3588.50	XLON	13:30:45
52	3588.50	XLON	13:30:45
191	3588.00	XLON	13:30:47
200	3587.00	XLON	13:31:12
29	3588.50	XLON	13:32:19
258	3588.50	XLON	13:32:19
410	3587.50	XLON	13:32:32
125	3587.00	XLON	13:32:36
353	3587.00	XLON	13:33:17
86	3587.00	XLON	13:33:20
372	3588.50	XLON	13:33:59
287	3589.00	XLON	13:34:55
126	3589.00	XLON	13:35:00
921	3589.50	XLON	13:36:45
285	3589.50	XLON	13:36:45
472	3591.00	XLON	13:38:41
86	3592.00	XLON	13:38:58
28	3591.00	XLON	13:39:00
69	3591.00	XLON	13:39:00
245	3591.50	XLON	13:39:48
90	3591.50	XLON	13:39:48
501	3597.00	XLON	13:40:52
235	3599.00	XLON	13:42:14
364	3599.00	XLON	13:42:14
431	3600.50	XLON	13:43:04
141	3600.00	XLON	13:43:20
75	3599.50	XLON	13:46:13
140	3600.00	XLON	13:47:00
350	3599.50	XLON	13:47:34
123	3599.50	XLON	13:47:46
78	3600.00	XLON	13:49:04
29	3599.00	XLON	13:50:27
49	3599.00	XLON	13:50:27
140	3599.00	XLON	13:51:36
77	3599.50	XLON	13:52:19
77	3599.50	XLON	13:54:10
80	3599.00	XLON	13:55:18
152	3598.50	XLON	13:56:11
73	3597.50	XLON	13:57:24
223	3599.50	XLON	14:00:06
181	3601.00	XLON	14:02:13
110	3602.50	XLON	14:02:55
74	3600.00	XLON	14:04:14
83	3601.00	XLON	14:05:19
8	3601.00	XLON	14:06:19
15	3601.00	XLON	14:06:19
40	3604.50	XLON	14:08:04
151	3604.50	XLON	14:08:04
74	3602.00	XLON	14:08:23
75	3603.00	XLON	14:10:37
127	3602.50	XLON	14:10:53
161	3605.00	XLON	14:13:10
99	3604.00	XLON	14:13:52

 

END

 

 

POSZZGGKVLZGZZM