Transaction in Own Shares

Unilever PLC
24 May 2024
 

TRANSACTIONS IN OWN SECURITIES

 

24 May 2024

 

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

 

Ordinary Shares

 

Date of purchase:

23 May 2024

 

 

Number of ordinary shares purchased:

350,000

 

 

Highest price paid per share:

GBP 43.3400

 

 

Lowest price paid per share:

GBP 43.0000

 

 

Volume weighted average price paid per share:

GBP 43.1533

 

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 17 May 2024, as announced on that date.

 

Following the purchase of these shares, Unilever holds 17,889,592 of its ordinary shares in treasury and has 2,503,607,746 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBP)

Aggregated volume

LSE

43.1533

350,000

BATS

0.0000

0

Chi-X

0.0000

0

Turquoise

0.0000

0

Aquis

0.0000

0

 

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 bought

Price (GBP)

Trading Venue

Time (BST)

196

43.16

XLON

09:13:46

10

43.15

XLON

09:16:45

225

43.15

XLON

09:16:45

31

43.15

XLON

09:16:56

290

43.15

XLON

09:16:56

39

43.14

XLON

09:17:07

196

43.14

XLON

09:17:07

117

43.14

XLON

09:19:13

239

43.14

XLON

09:19:13

235

43.13

XLON

09:19:14

502

43.13

XLON

09:19:14

634

43.13

XLON

09:19:14

367

43.13

XLON

09:19:14

251

43.12

XLON

09:19:16

224

43.11

XLON

09:19:32

8

43.11

XLON

09:19:33

188

43.11

XLON

09:19:33

224

43.10

XLON

09:20:14

235

43.09

XLON

09:21:11

502

43.10

XLON

09:21:11

407

43.10

XLON

09:21:11

66

43.10

XLON

09:21:11

166

43.11

XLON

09:21:11

140

43.12

XLON

09:22:21

280

43.12

XLON

09:22:21

269

43.12

XLON

09:22:48

11

43.12

XLON

09:23:18

257

43.12

XLON

09:23:18

235

43.13

XLON

09:25:27

628

43.13

XLON

09:25:27

211

43.13

XLON

09:25:27

116

43.12

XLON

09:25:40

119

43.12

XLON

09:25:40

197

43.10

XLON

09:26:25

192

43.10

XLON

09:26:25

80

43.10

XLON

09:26:25

235

43.11

XLON

09:28:42

628

43.13

XLON

09:28:52

235

43.13

XLON

09:29:16

235

43.12

XLON

09:29:22

334

43.12

XLON

09:29:22

235

43.11

XLON

09:29:22

235

43.10

XLON

09:30:00

330

43.12

XLON

09:31:31

229

43.14

XLON

09:31:35

235

43.15

XLON

09:31:58

235

43.14

XLON

09:32:27

235

43.13

XLON

09:36:15

433

43.14

XLON

09:37:12

902

43.14

XLON

09:37:13

110

43.14

XLON

09:37:14

235

43.14

XLON

09:37:14

371

43.14

XLON

09:37:33

235

43.13

XLON

09:38:00

152

43.14

XLON

09:38:49

44

43.14

XLON

09:38:49

82

43.14

XLON

09:41:17

153

43.14

XLON

09:41:17

211

43.16

XLON

09:42:01

24

43.16

XLON

09:42:01

786

43.17

XLON

09:42:42

181

43.17

XLON

09:42:42

146

43.17

XLON

09:42:42

369

43.17

XLON

09:42:42

235

43.16

XLON

09:42:43

10

43.15

XLON

09:42:52

203

43.18

XLON

09:43:17

203

43.19

XLON

09:44:28

340

43.20

XLON

09:44:28

203

43.18

XLON

09:44:29

228

43.19

XLON

09:46:00

210

43.18

XLON

09:46:02

227

43.20

XLON

09:46:03

227

43.20

XLON

09:46:03

235

43.20

XLON

09:46:48

235

43.20

XLON

09:47:44

196

43.20

XLON

09:48:28

235

43.19

XLON

09:48:39

10

43.18

XLON

09:49:50

10

43.18

XLON

09:53:20

196

43.18

XLON

09:53:20

3

43.18

XLON

09:56:49

235

43.21

XLON

09:58:33

159

43.21

XLON

09:58:37

1,000

43.21

XLON

09:58:40

148

43.21

XLON

09:58:40

1,000

43.21

XLON

09:58:41

235

43.21

XLON

09:58:43

737

43.22

XLON

09:58:43

91

43.22

XLON

09:58:43

218

43.22

XLON

09:58:43

412

43.22

XLON

09:58:43

235

43.21

XLON

09:58:45

235

43.20

XLON

09:58:59

235

43.19

XLON

09:59:00

171

43.19

XLON

09:59:18

25

43.19

XLON

09:59:18

235

43.19

XLON

09:59:19

143

43.18

XLON

09:59:20

92

43.18

XLON

09:59:20

32

43.16

XLON

09:59:48

165

43.16

XLON

09:59:50

197

43.17

XLON

09:59:53

197

43.16

XLON

09:59:53

132

43.15

XLON

10:01:09

70

43.15

XLON

10:01:09

202

43.14

XLON

10:01:26

737

43.19

XLON

10:03:14

97

43.19

XLON

10:03:14

278

43.20

XLON

10:04:00

235

43.23

XLON

10:05:40

235

43.24

XLON

10:06:21

147

43.25

XLON

10:06:53

43

43.25

XLON

10:06:53

157

43.25

XLON

10:06:54

10

43.25

XLON

10:06:54

188

43.25

XLON

10:06:54

673

43.25

XLON

10:06:55

165

43.26

XLON

10:07:45

154

43.26

XLON

10:07:51

42

43.26

XLON

10:07:51

115

43.26

XLON

10:08:00

120

43.26

XLON

10:08:00

326

43.27

XLON

10:08:28

235

43.26

XLON

10:09:31

148

43.26

XLON

10:09:31

48

43.26

XLON

10:09:31

149

43.26

XLON

10:09:58

160

43.26

XLON

10:09:58

82

43.26

XLON

10:09:58

84

43.26

XLON

10:10:38

100

43.26

XLON

10:10:38

309

43.26

XLON

10:10:58

235

43.26

XLON

10:14:50

552

43.26

XLON

10:14:50

235

43.26

XLON

10:14:50

235

43.25

XLON

10:14:50

235

43.26

XLON

10:15:45

1,000

43.26

XLON

10:16:43

566

43.26

XLON

10:16:43

304

43.26

XLON

10:17:08

235

43.25

XLON

10:17:13

235

43.24

XLON

10:17:13

67

43.22

XLON

10:18:38

168

43.22

XLON

10:18:38

235

43.21

XLON

10:19:34

552

43.22

XLON

10:19:34

12

43.22

XLON

10:19:34

109

43.24

XLON

10:20:38

87

43.24

XLON

10:20:38

123

43.24

XLON

10:20:58

1

43.24

XLON

10:21:18

269

43.24

XLON

10:21:18

150

43.24

XLON

10:21:48

110

43.24

XLON

10:22:08

86

43.24

XLON

10:22:08

235

43.24

XLON

10:23:29

552

43.24

XLON

10:23:29

160

43.24

XLON

10:23:29

46

43.24

XLON

10:23:29

532

43.26

XLON

10:25:33

390

43.26

XLON

10:25:33

90

43.26

XLON

10:25:33

404

43.26

XLON

10:26:18

395

43.26

XLON

10:27:07

195

43.29

XLON

10:28:29

235

43.29

XLON

10:28:29

36

43.29

XLON

10:28:29

196

43.29

XLON

10:28:48

77

43.30

XLON

10:29:50

295

43.30

XLON

10:29:50

207

43.30

XLON

10:29:50

235

43.28

XLON

10:30:01

266

43.28

XLON

10:30:48

235

43.27

XLON

10:30:55

81

43.29

XLON

10:31:58

165

43.29

XLON

10:31:58

15

43.29

XLON

10:32:28

181

43.29

XLON

10:32:28

50

43.29

XLON

10:32:48

120

43.29

XLON

10:32:48

78

43.29

XLON

10:32:48

1

43.29

XLON

10:32:48

156

43.29

XLON

10:32:48

45

43.28

XLON

10:33:51

190

43.28

XLON

10:33:55

574

43.29

XLON

10:34:41

65

43.30

XLON

10:35:14

170

43.30

XLON

10:35:14

370

43.30

XLON

10:35:38

89

43.30

XLON

10:35:38

235

43.29

XLON

10:36:12

235

43.29

XLON

10:38:54

48

43.29

XLON

10:38:54

380

43.29

XLON

10:38:54

235

43.29

XLON

10:38:54

235

43.28

XLON

10:40:20

235

43.27

XLON

10:40:20

535

43.27

XLON

10:40:35

21

43.30

XLON

10:41:59

28

43.30

XLON

10:41:59

156

43.30

XLON

10:41:59

451

43.30

XLON

10:41:59

316

43.30

XLON

10:41:59

279

43.30

XLON

10:43:13

235

43.30

XLON

10:44:31

656

43.30

XLON

10:44:31

235

43.30

XLON

10:44:57

248

43.32

XLON

10:46:18

159

43.32

XLON

10:46:18

91

43.32

XLON

10:46:18

51

43.31

XLON

10:46:24

89

43.31

XLON

10:46:24

81

43.31

XLON

10:46:24

14

43.31

XLON

10:46:24

205

43.30

XLON

10:46:24

235

43.33

XLON

10:47:21

299

43.33

XLON

10:48:37

235

43.32

XLON

10:48:37

235

43.32

XLON

10:49:09

154

43.33

XLON

10:50:48

274

43.33

XLON

10:51:12

157

43.33

XLON

10:51:12

235

43.32

XLON

10:51:12

235

43.34

XLON

10:52:20

473

43.34

XLON

10:52:20

49

43.34

XLON

10:52:20

196

43.34

XLON

10:53:08

99

43.33

XLON

10:53:16

136

43.33

XLON

10:53:16

235

43.33

XLON

10:53:55

235

43.32

XLON

10:54:11

235

43.31

XLON

10:54:13

68

43.31

XLON

10:55:28

127

43.31

XLON

10:55:28

235

43.30

XLON

10:55:38

123

43.32

XLON

10:59:55

201

43.32

XLON

10:59:55

152

43.32

XLON

10:59:55

152

43.32

XLON

10:59:55

197

43.32

XLON

10:59:55

187

43.32

XLON

11:00:04

180

43.32

XLON

11:00:04

235

43.31

XLON

11:00:21

690

43.32

XLON

11:00:21

91

43.32

XLON

11:00:21

80

43.32

XLON

11:00:21

134

43.31

XLON

11:00:22

101

43.31

XLON

11:00:22

85

43.31

XLON

11:00:46

150

43.31

XLON

11:00:46

91

43.30

XLON

11:01:07

144

43.30

XLON

11:01:07

235

43.31

XLON

11:03:23

321

43.31

XLON

11:03:23

235

43.30

XLON

11:03:34

235

43.31

XLON

11:05:22

231

43.31

XLON

11:05:36

146

43.31

XLON

11:05:36

252

43.31

XLON

11:06:37

127

43.32

XLON

11:06:37

235

43.32

XLON

11:06:37

148

43.32

XLON

11:06:37

191

43.32

XLON

11:06:37

235

43.31

XLON

11:06:37

235

43.30

XLON

11:06:48

235

43.29

XLON

11:10:37

690

43.29

XLON

11:10:37

147

43.29

XLON

11:10:37

216

43.28

XLON

11:10:38

9

43.28

XLON

11:10:38

235

43.27

XLON

11:10:39

235

43.26

XLON

11:10:39

235

43.27

XLON

11:13:29

369

43.27

XLON

11:13:29

235

43.26

XLON

11:14:30

222

43.27

XLON

11:14:30

123

43.27

XLON

11:14:30

157

43.27

XLON

11:14:30

170

43.27

XLON

11:14:30

8

43.27

XLON

11:14:32

227

43.27

XLON

11:14:32

77

43.33

XLON

11:16:42

119

43.33

XLON

11:16:42

158

43.33

XLON

11:16:58

38

43.33

XLON

11:16:58

86

43.33

XLON

11:17:28

77

43.33

XLON

11:17:28

83

43.33

XLON

11:17:48

113

43.33

XLON

11:17:48

235

43.31

XLON

11:17:56

150

43.31

XLON

11:18:48

46

43.31

XLON

11:18:48

235

43.30

XLON

11:18:50

235

43.29

XLON

11:19:30

235

43.28

XLON

11:19:55

182

43.28

XLON

11:21:37

154

43.28

XLON

11:21:37

93

43.29

XLON

11:22:19

142

43.29

XLON

11:22:20

337

43.29

XLON

11:22:20

107

43.29

XLON

11:23:08

163

43.29

XLON

11:23:08

235

43.28

XLON

11:23:30

235

43.27

XLON

11:24:11

235

43.26

XLON

11:24:27

235

43.25

XLON

11:24:32

235

43.24

XLON

11:25:00

235

43.24

XLON

11:25:10

235

43.23

XLON

11:25:25

235

43.22

XLON

11:25:33

235

43.21

XLON

11:25:50

235

43.21

XLON

11:27:39

235

43.21

XLON

11:30:04

229

43.21

XLON

11:30:12

196

43.21

XLON

11:30:38

92

43.21

XLON

11:31:08

104

43.21

XLON

11:31:08

196

43.21

XLON

11:31:38

235

43.20

XLON

11:31:38

146

43.22

XLON

11:33:00

50

43.22

XLON

11:33:00

156

43.22

XLON

11:33:44

147

43.22

XLON

11:34:40

112

43.23

XLON

11:35:06

88

43.23

XLON

11:35:06

81

43.23

XLON

11:35:06

42

43.23

XLON

11:35:06

155

43.23

XLON

11:35:24

41

43.23

XLON

11:35:24

91

43.23

XLON

11:35:24

168

43.23

XLON

11:35:24

270

43.23

XLON

11:36:08

84

43.23

XLON

11:36:48

122

43.23

XLON

11:36:48

139

43.23

XLON

11:36:48

235

43.22

XLON

11:37:32

235

43.21

XLON

11:38:00

235

43.20

XLON

11:38:02

235

43.19

XLON

11:38:07

235

43.18

XLON

11:38:36

235

43.20

XLON

11:42:00

517

43.20

XLON

11:42:00

150

43.20

XLON

11:42:00

214

43.20

XLON

11:42:58

158

43.20

XLON

11:43:38

36

43.20

XLON

11:44:09

235

43.21

XLON

11:45:28

200

43.21

XLON

11:46:26

154

43.21

XLON

11:46:26

91

43.21

XLON

11:46:26

386

43.21

XLON

11:46:26

76

43.21

XLON

11:46:26

209

43.21

XLON

11:46:48

26

43.21

XLON

11:46:48

103

43.20

XLON

11:47:24

132

43.20

XLON

11:47:24

235

43.19

XLON

11:47:47

235

43.19

XLON

11:48:52

200

43.22

XLON

11:50:16

190

43.22

XLON

11:50:20

339

43.22

XLON

11:50:20

196

43.22

XLON

11:51:01

211

43.21

XLON

11:51:03

24

43.21

XLON

11:51:03

235

43.20

XLON

11:51:15

235

43.20

XLON

11:52:38

235

43.23

XLON

11:53:03

36

43.25

XLON

11:53:37

160

43.25

XLON

11:53:37

69

43.24

XLON

11:53:45

62

43.24

XLON

11:54:29

104

43.24

XLON

11:54:29

142

43.24

XLON

11:54:29

180

43.24

XLON

11:54:48

58

43.24

XLON

11:54:48

235

43.24

XLON

11:55:58

647

43.24

XLON

11:55:58

181

43.24

XLON

11:55:58

25

43.23

XLON

11:56:29

210

43.23

XLON

11:56:29

235

43.22

XLON

11:57:01

9

43.22

XLON

11:59:24

226

43.22

XLON

11:59:37

647

43.22

XLON

11:59:37

91

43.22

XLON

11:59:37

235

43.22

XLON

12:00:00

12

43.22

XLON

12:00:01

42

43.22

XLON

12:00:01

235

43.23

XLON

12:01:12

181

43.22

XLON

12:01:34

235

43.21

XLON

12:02:16

235

43.22

XLON

12:03:03

320

43.22

XLON

12:03:28

235

43.21

XLON

12:03:37

235

43.22

XLON

12:04:26

235

43.21

XLON

12:04:54

235

43.20

XLON

12:05:44

235

43.19

XLON

12:05:44

64

43.18

XLON

12:06:21

171

43.18

XLON

12:06:21

235

43.17

XLON

12:06:38

235

43.18

XLON

12:07:26

235

43.23

XLON

12:10:46

235

43.23

XLON

12:11:52

647

43.24

XLON

12:11:52

157

43.24

XLON

12:11:52

435

43.24

XLON

12:11:52

192

43.24

XLON

12:11:52

235

43.23

XLON

12:12:13

235

43.22

XLON

12:12:13

73

43.24

XLON

12:15:07

647

43.24

XLON

12:15:08

77

43.24

XLON

12:15:08

295

43.24

XLON

12:16:15

235

43.23

XLON

12:16:36

235

43.22

XLON

12:16:56

235

43.21

XLON

12:16:57

235

43.22

XLON

12:17:12

235

43.21

XLON

12:18:23

235

43.21

XLON

12:19:52

156

43.21

XLON

12:19:52

84

43.22

XLON

12:19:52

235

43.21

XLON

12:21:06

150

43.21

XLON

12:21:06

235

43.21

XLON

12:23:10

647

43.22

XLON

12:24:05

152

43.22

XLON

12:24:05

186

43.23

XLON

12:25:06

235

43.23

XLON

12:25:06

191

43.23

XLON

12:25:06

62

43.22

XLON

12:25:43

152

43.23

XLON

12:28:56

152

43.23

XLON

12:29:07

1,000

43.23

XLON

12:29:07

206

43.23

XLON

12:29:07

289

43.24

XLON

12:30:19

335

43.24

XLON

12:30:19

66

43.23

XLON

12:30:19

169

43.23

XLON

12:30:19

129

43.22

XLON

12:30:20

44

43.22

XLON

12:30:20

235

43.21

XLON

12:30:20

235

43.20

XLON

12:30:21

235

43.19

XLON

12:32:50

34

43.19

XLON

12:35:14

235

43.20

XLON

12:35:29

647

43.20

XLON

12:35:34

44

43.20

XLON

12:35:34

235

43.20

XLON

12:40:43

235

43.21

XLON

12:43:06

200

43.21

XLON

12:43:06

148

43.21

XLON

12:43:06

647

43.21

XLON

12:43:44

146

43.21

XLON

12:43:44

647

43.21

XLON

12:44:21

155

43.21

XLON

12:44:21

213

43.21

XLON

12:44:21

1,000

43.21

XLON

12:44:21

203

43.21

XLON

12:44:21

336

43.21

XLON

12:44:28

235

43.20

XLON

12:44:37

76

43.22

XLON

12:45:37

159

43.22

XLON

12:45:37

235

43.21

XLON

12:45:44

235

43.21

XLON

12:46:22

215

43.20

XLON

12:46:59

20

43.20

XLON

12:46:59

235

43.19

XLON

12:46:59

158

43.19

XLON

12:48:18

91

43.19

XLON

12:48:18

9

43.19

XLON

12:48:18

235

43.18

XLON

12:48:19

235

43.17

XLON

12:48:25

235

43.16

XLON

12:49:37

264

43.16

XLON

12:50:34

235

43.15

XLON

12:50:47

520

43.15

XLON

12:51:41

235

43.15

XLON

12:51:42

235

43.14

XLON

12:52:12

39

43.14

XLON

12:54:30

235

43.16

XLON

12:54:48

647

43.16

XLON

12:54:48

158

43.16

XLON

12:54:48

93

43.16

XLON

12:54:48

73

43.15

XLON

12:55:32

6

43.15

XLON

12:55:32

156

43.15

XLON

12:55:32

133

43.16

XLON

12:57:02

102

43.16

XLON

12:57:02

211

43.16

XLON

12:57:06

235

43.15

XLON

12:57:06

129

43.19

XLON

12:58:47

647

43.19

XLON

12:58:48

193

43.19

XLON

12:58:48

235

43.22

XLON

12:59:06

235

43.22

XLON

12:59:20

235

43.21

XLON

12:59:59

235

43.20

XLON

13:00:01

647

43.21

XLON

13:02:59

40

43.21

XLON

13:02:59

20

43.21

XLON

13:02:59

206

43.21

XLON

13:03:38

11

43.21

XLON

13:04:08

142

43.21

XLON

13:04:08

103

43.21

XLON

13:04:08

275

43.21

XLON

13:04:38

136

43.21

XLON

13:05:04

99

43.21

XLON

13:05:04

21

43.20

XLON

13:05:27

214

43.20

XLON

13:05:27

235

43.19

XLON

13:06:09

235

43.20

XLON

13:07:19

235

43.21

XLON

13:09:35

170

43.21

XLON

13:09:35

170

43.21

XLON

13:09:35

180

43.21

XLON

13:09:35

40

43.21

XLON

13:09:35

91

43.21

XLON

13:09:35

235

43.21

XLON

13:09:35

111

43.22

XLON

13:12:46

40

43.22

XLON

13:12:46

261

43.22

XLON

13:12:47

40

43.22

XLON

13:12:47

183

43.22

XLON

13:13:22

120

43.22

XLON

13:13:22

111

43.22

XLON

13:13:28

1

43.22

XLON

13:13:36

315

43.22

XLON

13:13:38

83

43.22

XLON

13:13:38

1

43.22

XLON

13:13:39

210

43.22

XLON

13:14:27

176

43.22

XLON

13:14:55

160

43.22

XLON

13:14:55

172

43.22

XLON

13:15:21

190

43.22

XLON

13:15:21

169

43.22

XLON

13:15:23

235

43.22

XLON

13:16:00

160

43.22

XLON

13:16:00

235

43.22

XLON

13:16:40

266

43.22

XLON

13:16:40

70

43.21

XLON

13:17:05

165

43.21

XLON

13:17:05

426

43.21

XLON

13:17:58

235

43.20

XLON

13:18:30

235

43.20

XLON

13:20:00

235

43.22

XLON

13:21:18

260

43.22

XLON

13:21:18

100

43.22

XLON

13:21:18

181

43.22

XLON

13:21:18

353

43.22

XLON

13:21:18

647

43.22

XLON

13:25:18

439

43.22

XLON

13:25:18

177

43.22

XLON

13:25:18

91

43.22

XLON

13:25:18

235

43.21

XLON

13:25:21

291

43.22

XLON

13:25:48

40

43.22

XLON

13:25:48

192

43.22

XLON

13:25:48

235

43.20

XLON

13:26:14

235

43.19

XLON

13:27:09

235

43.19

XLON

13:30:41

40

43.21

XLON

13:33:10

408

43.21

XLON

13:33:10

235

43.21

XLON

13:33:10

235

43.22

XLON

13:33:55

235

43.22

XLON

13:34:06

235

43.21

XLON

13:34:18

647

43.22

XLON

13:34:18

412

43.22

XLON

13:34:18

173

43.22

XLON

13:34:18

40

43.22

XLON

13:34:18

466

43.22

XLON

13:34:18

198

43.21

XLON

13:35:43

37

43.21

XLON

13:35:43

647

43.21

XLON

13:35:56

169

43.21

XLON

13:35:56

36

43.21

XLON

13:35:56

199

43.21

XLON

13:36:08

15

43.21

XLON

13:36:08

127

43.22

XLON

13:37:29

147

43.22

XLON

13:37:29

24

43.22

XLON

13:37:29

126

43.22

XLON

13:37:29

109

43.22

XLON

13:37:29

137

43.22

XLON

13:37:30

235

43.22

XLON

13:38:13

578

43.22

XLON

13:38:13

235

43.21

XLON

13:38:22

235

43.20

XLON

13:38:31

133

43.19

XLON

13:39:25

102

43.19

XLON

13:39:25

235

43.19

XLON

13:40:18

205

43.19

XLON

13:40:18

235

43.18

XLON

13:41:12

357

43.18

XLON

13:41:12

235

43.18

XLON

13:41:14

235

43.17

XLON

13:41:35

425

43.18

XLON

13:42:48

235

43.19

XLON

13:42:50

235

43.18

XLON

13:43:14

196

43.18

XLON

13:44:32

176

43.21

XLON

13:47:27

173

43.21

XLON

13:47:27

390

43.21

XLON

13:47:27

235

43.21

XLON

13:47:27

485

43.21

XLON

13:47:27

176

43.21

XLON

13:47:27

103

43.21

XLON

13:47:27

176

43.21

XLON

13:47:28

130

43.23

XLON

13:51:00

235

43.22

XLON

13:51:00

417

43.22

XLON

13:51:13

212

43.22

XLON

13:51:13

177

43.22

XLON

13:51:13

374

43.22

XLON

13:51:19

178

43.22

XLON

13:51:19

218

43.22

XLON

13:51:19

606

43.22

XLON

13:53:42

372

43.22

XLON

13:53:42

170

43.22

XLON

13:53:42

91

43.22

XLON

13:53:42

229

43.22

XLON

13:53:42

119

43.22

XLON

13:53:43

411

43.22

XLON

13:55:03

204

43.22

XLON

13:55:34

172

43.22

XLON

13:55:34

91

43.22

XLON

13:55:34

215

43.22

XLON

13:55:47

170

43.22

XLON

13:55:47

198

43.21

XLON

13:55:47

37

43.21

XLON

13:55:47

606

43.21

XLON

13:56:01

117

43.21

XLON

13:56:01

196

43.21

XLON

13:56:47

235

43.20

XLON

13:56:47

235

43.19

XLON

13:57:33

416

43.19

XLON

13:57:34

235

43.18

XLON

13:57:38

196

43.17

XLON

13:57:49

39

43.17

XLON

13:57:49

235

43.18

XLON

13:59:45

608

43.19

XLON

14:00:35

307

43.19

XLON

14:00:35

100

43.18

XLON

14:00:37

114

43.18

XLON

14:00:37

21

43.18

XLON

14:00:37

692

43.19

XLON

14:01:10

235

43.18

XLON

14:01:11

235

43.17

XLON

14:01:40

223

43.17

XLON

14:03:52

177

43.17

XLON

14:03:52

372

43.17

XLON

14:03:52

152

43.17

XLON

14:03:52

235

43.16

XLON

14:03:57

201

43.15

XLON

14:05:32

34

43.15

XLON

14:05:43

23

43.15

XLON

14:05:43

235

43.15

XLON

14:07:09

185

43.15

XLON

14:09:03

50

43.15

XLON

14:09:03

207

43.15

XLON

14:09:32

28

43.15

XLON

14:09:33

235

43.17

XLON

14:10:19

1,250

43.17

XLON

14:10:34

275

43.18

XLON

14:13:10

606

43.18

XLON

14:13:10

406

43.18

XLON

14:13:10

179

43.18

XLON

14:13:10

235

43.17

XLON

14:14:22

197

43.18

XLON

14:15:01

234

43.18

XLON

14:15:25

173

43.18

XLON

14:15:25

240

43.18

XLON

14:15:46

175

43.18

XLON

14:15:46

373

43.18

XLON

14:15:46

235

43.18

XLON

14:17:35

235

43.17

XLON

14:17:40

275

43.17

XLON

14:19:14

172

43.17

XLON

14:19:14

414

43.17

XLON

14:19:14

235

43.16

XLON

14:19:14

235

43.17

XLON

14:19:52

283

43.18

XLON

14:21:31

6

43.18

XLON

14:21:31

140

43.18

XLON

14:21:31

305

43.18

XLON

14:21:31

758

43.18

XLON

14:21:31

246

43.18

XLON

14:21:31

235

43.17

XLON

14:21:31

235

43.16

XLON

14:21:41

758

43.17

XLON

14:24:50

212

43.17

XLON

14:24:50

180

43.17

XLON

14:24:50

235

43.17

XLON

14:24:50

353

43.17

XLON

14:24:50

120

43.17

XLON

14:26:33

758

43.17

XLON

14:26:34

235

43.17

XLON

14:26:34

235

43.17

XLON

14:26:34

758

43.17

XLON

14:26:34

201

43.17

XLON

14:26:34

235

43.17

XLON

14:26:34

235

43.16

XLON

14:26:46

680

43.18

XLON

14:27:13

256

43.18

XLON

14:27:13

175

43.18

XLON

14:27:13

376

43.18

XLON

14:27:13

251

43.18

XLON

14:27:13

235

43.18

XLON

14:27:15

46

43.19

XLON

14:28:42

3

43.19

XLON

14:28:42

10

43.19

XLON

14:28:42

45

43.19

XLON

14:28:43

78

43.20

XLON

14:29:01

235

43.20

XLON

14:29:20

169

43.20

XLON

14:29:20

425

43.20

XLON

14:29:20

193

43.20

XLON

14:29:29

178

43.20

XLON

14:29:29

206

43.20

XLON

14:29:42

235

43.20

XLON

14:29:50

210

43.20

XLON

14:29:50

131

43.19

XLON

14:29:59

235

43.18

XLON

14:30:01

758

43.19

XLON

14:30:01

409

43.19

XLON

14:30:01

100

43.19

XLON

14:30:01

223

43.19

XLON

14:30:01

125

43.19

XLON

14:30:01

235

43.17

XLON

14:30:01

235

43.16

XLON

14:30:02

79

43.15

XLON

14:30:03

156

43.15

XLON

14:30:03

184

43.14

XLON

14:30:12

51

43.14

XLON

14:30:12

235

43.13

XLON

14:30:14

16

43.12

XLON

14:30:14

17

43.12

XLON

14:30:14

80

43.12

XLON

14:30:14

47

43.12

XLON

14:30:14

75

43.12

XLON

14:30:14

142

43.11

XLON

14:30:30

93

43.11

XLON

14:30:30

136

43.10

XLON

14:30:30

74

43.10

XLON

14:30:30

25

43.10

XLON

14:30:30

61

43.11

XLON

14:30:38

85

43.11

XLON

14:30:39

85

43.11

XLON

14:30:39

4

43.11

XLON

14:30:39

138

43.10

XLON

14:30:54

97

43.10

XLON

14:30:54

33

43.09

XLON

14:30:54

202

43.09

XLON

14:30:54

235

43.10

XLON

14:31:10

109

43.11

XLON

14:31:21

126

43.11

XLON

14:31:21

117

43.11

XLON

14:31:21

79

43.11

XLON

14:31:21

48

43.10

XLON

14:31:21

171

43.10

XLON

14:31:21

16

43.10

XLON

14:31:21

66

43.10

XLON

14:31:28

130

43.10

XLON

14:31:28

112

43.12

XLON

14:31:47

231

43.12

XLON

14:31:47

45

43.12

XLON

14:31:53

190

43.12

XLON

14:31:53

235

43.11

XLON

14:31:53

193

43.11

XLON

14:31:53

109

43.11

XLON

14:31:53

38

43.11

XLON

14:31:53

110

43.10

XLON

14:31:53

125

43.10

XLON

14:31:53

275

43.13

XLON

14:32:19

235

43.13

XLON

14:32:19

203

43.13

XLON

14:32:19

116

43.13

XLON

14:32:19

235

43.11

XLON

14:32:27

196

43.12

XLON

14:32:28

235

43.12

XLON

14:32:40

215

43.13

XLON

14:32:59

100

43.15

XLON

14:33:01

62

43.14

XLON

14:33:01

173

43.14

XLON

14:33:01

171

43.15

XLON

14:33:05

393

43.15

XLON

14:33:05

208

43.15

XLON

14:33:05

192

43.15

XLON

14:33:06

4

43.15

XLON

14:33:06

83

43.14

XLON

14:33:12

113

43.14

XLON

14:33:12

235

43.13

XLON

14:33:14

235

43.12

XLON

14:33:25

6

43.13

XLON

14:33:31

100

43.13

XLON

14:33:31

201

43.13

XLON

14:33:31

235

43.12

XLON

14:33:36

218

43.11

XLON

14:33:36

196

43.13

XLON

14:34:00

219

43.13

XLON

14:34:00

100

43.13

XLON

14:34:00

235

43.13

XLON

14:34:00

100

43.13

XLON

14:34:01

100

43.13

XLON

14:34:09

758

43.13

XLON

14:34:09

25

43.13

XLON

14:34:09

235

43.12

XLON

14:34:23

17

43.11

XLON

14:34:24

235

43.10

XLON

14:34:38

100

43.10

XLON

14:34:38

516

43.10

XLON

14:34:38

211

43.09

XLON

14:34:40

24

43.09

XLON

14:34:40

132

43.10

XLON

14:35:00

184

43.10

XLON

14:35:00

314

43.10

XLON

14:35:00

255

43.10

XLON

14:35:00

235

43.09

XLON

14:35:02

235

43.08

XLON

14:35:23

3

43.07

XLON

14:35:23

232

43.07

XLON

14:35:24

136

43.06

XLON

14:35:26

1

43.06

XLON

14:35:26

76

43.06

XLON

14:35:26

22

43.06

XLON

14:35:26

213

43.06

XLON

14:35:37

22

43.06

XLON

14:35:48

139

43.06

XLON

14:35:55

18

43.06

XLON

14:35:55

78

43.06

XLON

14:35:55

235

43.05

XLON

14:35:55

184

43.04

XLON

14:35:55

51

43.04

XLON

14:35:55

96

43.04

XLON

14:35:57

100

43.04

XLON

14:35:57

235

43.07

XLON

14:36:19

133

43.06

XLON

14:36:19

102

43.06

XLON

14:36:40

165

43.06

XLON

14:36:49

222

43.06

XLON

14:36:49

219

43.06

XLON

14:37:08

91

43.06

XLON

14:37:08

85

43.06

XLON

14:37:08

235

43.05

XLON

14:37:08

235

43.04

XLON

14:37:14

92

43.05

XLON

14:37:38

131

43.05

XLON

14:37:38

235

43.05

XLON

14:37:38

92

43.05

XLON

14:37:38

100

43.05

XLON

14:37:58

305

43.05

XLON

14:37:58

235

43.05

XLON

14:37:58

67

43.05

XLON

14:37:58

758

43.07

XLON

14:38:30

35

43.06

XLON

14:38:35

200

43.06

XLON

14:38:35

220

43.05

XLON

14:38:35

15

43.05

XLON

14:38:35

9

43.04

XLON

14:39:01

78

43.04

XLON

14:39:01

148

43.04

XLON

14:39:01

100

43.08

XLON

14:39:42

500

43.08

XLON

14:39:42

196

43.08

XLON

14:39:43

196

43.08

XLON

14:39:44

46

43.09

XLON

14:39:58

758

43.09

XLON

14:39:58

136

43.09

XLON

14:39:58

74

43.07

XLON

14:40:16

161

43.07

XLON

14:40:16

2

43.08

XLON

14:41:05

233

43.08

XLON

14:41:05

100

43.08

XLON

14:41:08

104

43.08

XLON

14:41:08

210

43.08

XLON

14:41:08

198

43.08

XLON

14:41:08

91

43.08

XLON

14:41:08

67

43.07

XLON

14:41:37

168

43.07

XLON

14:41:37

100

43.09

XLON

14:42:20

135

43.09

XLON

14:42:20

100

43.09

XLON

14:42:23

170

43.09

XLON

14:42:23

217

43.09

XLON

14:42:23

91

43.09

XLON

14:42:23

132

43.10

XLON

14:42:26

199

43.10

XLON

14:42:26

100

43.10

XLON

14:42:26

758

43.10

XLON

14:42:26

100

43.10

XLON

14:42:26

115

43.10

XLON

14:42:26

235

43.10

XLON

14:42:42

411

43.11

XLON

14:42:58

185

43.10

XLON

14:43:07

30

43.10

XLON

14:43:07

20

43.10

XLON

14:43:07

83

43.11

XLON

14:43:54

259

43.11

XLON

14:43:54

217

43.11

XLON

14:43:58

170

43.11

XLON

14:43:58

196

43.11

XLON

14:43:59

196

43.11

XLON

14:44:01

15

43.11

XLON

14:44:08

196

43.11

XLON

14:44:10

100

43.11

XLON

14:44:18

492

43.11

XLON

14:44:28

218

43.11

XLON

14:44:48

203

43.11

XLON

14:44:48

100

43.11

XLON

14:44:58

235

43.10

XLON

14:45:00

100

43.09

XLON

14:45:00

100

43.09

XLON

14:45:00

35

43.09

XLON

14:45:00

235

43.12

XLON

14:45:02

235

43.11

XLON

14:45:06

235

43.10

XLON

14:45:06

42

43.10

XLON

14:45:17

193

43.10

XLON

14:45:17

181

43.11

XLON

14:45:41

54

43.11

XLON

14:45:41

259

43.11

XLON

14:46:08

191

43.11

XLON

14:46:08

235

43.11

XLON

14:46:20

60

43.12

XLON

14:46:37

50

43.12

XLON

14:46:37

125

43.12

XLON

14:46:38

426

43.12

XLON

14:46:48

32

43.11

XLON

14:46:49

203

43.11

XLON

14:46:49

100

43.10

XLON

14:47:05

100

43.10

XLON

14:47:05

35

43.10

XLON

14:47:06

235

43.09

XLON

14:47:21

174

43.10

XLON

14:47:34

465

43.11

XLON

14:47:41

239

43.11

XLON

14:47:41

235

43.10

XLON

14:48:00

96

43.10

XLON

14:48:18

100

43.10

XLON

14:48:18

293

43.10

XLON

14:48:28

100

43.10

XLON

14:48:28

91

43.10

XLON

14:48:28

12

43.10

XLON

14:48:28

235

43.09

XLON

14:48:43

448

43.10

XLON

14:48:59

225

43.11

XLON

14:50:00

100

43.11

XLON

14:50:00

295

43.11

XLON

14:50:00

232

43.11

XLON

14:50:00

215

43.11

XLON

14:50:01

91

43.11

XLON

14:50:01

190

43.11

XLON

14:50:01

100

43.11

XLON

14:50:08

91

43.11

XLON

14:50:08

19

43.11

XLON

14:50:08

583

43.12

XLON

14:50:18

22

43.12

XLON

14:50:18

357

43.11

XLON

14:50:48

367

43.12

XLON

14:50:58

18

43.12

XLON

14:50:58

143

43.11

XLON

14:51:11

92

43.11

XLON

14:51:11

235

43.10

XLON

14:51:14

421

43.10

XLON

14:51:38

293

43.10

XLON

14:52:05

210

43.10

XLON

14:52:05

74

43.10

XLON

14:52:05

346

43.10

XLON

14:52:18

150

43.09

XLON

14:52:23

85

43.09

XLON

14:52:23

196

43.09

XLON

14:52:38

235

43.08

XLON

14:52:41

236

43.08

XLON

14:52:58

91

43.08

XLON

14:52:58

189

43.08

XLON

14:52:58

235

43.07

XLON

14:52:58

235

43.06

XLON

14:53:26

100

43.06

XLON

14:53:42

100

43.08

XLON

14:54:05

579

43.08

XLON

14:54:06

179

43.08

XLON

14:54:08

17

43.08

XLON

14:54:08

83

43.08

XLON

14:54:18

192

43.08

XLON

14:54:18

193

43.08

XLON

14:54:18

70

43.08

XLON

14:54:18

235

43.08

XLON

14:54:40

273

43.08

XLON

14:54:40

221

43.07

XLON

14:54:40

100

43.08

XLON

14:55:18

109

43.08

XLON

14:55:18

400

43.08

XLON

14:55:18

14

43.07

XLON

14:55:32

758

43.07

XLON

14:55:57

143

43.07

XLON

14:55:57

235

43.08

XLON

14:56:37

221

43.08

XLON

14:56:38

17

43.08

XLON

14:56:39

322

43.08

XLON

14:56:48

218

43.08

XLON

14:56:48

196

43.08

XLON

14:56:58

196

43.08

XLON

14:57:06

147

43.08

XLON

14:57:18

177

43.08

XLON

14:57:18

100

43.08

XLON

14:57:18

33

43.08

XLON

14:57:18

235

43.07

XLON

14:57:21

216

43.06

XLON

14:57:32

19

43.06

XLON

14:57:32

100

43.06

XLON

14:57:58

230

43.06

XLON

14:57:58

200

43.06

XLON

14:58:11

235

43.05

XLON

14:58:16

46

43.06

XLON

14:58:59

487

43.06

XLON

14:58:59

370

43.06

XLON

14:58:59

235

43.05

XLON

14:59:02

517

43.05

XLON

15:00:03

82

43.05

XLON

15:00:10

431

43.06

XLON

15:00:34

35

43.07

XLON

15:00:34

1,178

43.07

XLON

15:00:34

48

43.07

XLON

15:00:34

9

43.07

XLON

15:00:34

196

43.07

XLON

15:00:53

207

43.07

XLON

15:01:10

196

43.07

XLON

15:01:16

17

43.07

XLON

15:01:16

235

43.06

XLON

15:01:20

206

43.06

XLON

15:01:28

376

43.06

XLON

15:01:28

235

43.05

XLON

15:01:48

203

43.04

XLON

15:02:00

32

43.04

XLON

15:02:00

196

43.04

XLON

15:02:21

414

43.04

XLON

15:02:22

1

43.03

XLON

15:02:34

234

43.03

XLON

15:02:35

235

43.04

XLON

15:02:40

205

43.04

XLON

15:03:02

273

43.04

XLON

15:03:09

301

43.04

XLON

15:03:18

137

43.03

XLON

15:03:36

98

43.03

XLON

15:03:36

235

43.02

XLON

15:03:42

235

43.01

XLON

15:03:44

250

43.01

XLON

15:04:28

222

43.01

XLON

15:04:28

208

43.01

XLON

15:04:28

476

43.02

XLON

15:04:52

100

43.02

XLON

15:04:52

183

43.02

XLON

15:04:52

300

43.02

XLON

15:05:09

100

43.02

XLON

15:05:18

461

43.02

XLON

15:05:18

50

43.02

XLON

15:05:56

14

43.02

XLON

15:05:56

171

43.02

XLON

15:05:56

100

43.02

XLON

15:05:57

100

43.02

XLON

15:05:59

15

43.03

XLON

15:06:44

1,080

43.03

XLON

15:06:44

189

43.03

XLON

15:06:44

235

43.02

XLON

15:06:44

155

43.01

XLON

15:06:45

80

43.01

XLON

15:06:46

235

43.00

XLON

15:06:48

151

43.01

XLON

15:08:46

84

43.01

XLON

15:08:46

895

43.01

XLON

15:08:46

100

43.01

XLON

15:08:46

287

43.01

XLON

15:08:46

100

43.01

XLON

15:09:02

207

43.01

XLON

15:09:02

196

43.01

XLON

15:09:05

215

43.02

XLON

15:10:12

100

43.04

XLON

15:10:26

950

43.04

XLON

15:10:26

150

43.04

XLON

15:10:26

40

43.04

XLON

15:10:26

600

43.04

XLON

15:10:29

100

43.04

XLON

15:10:29

100

43.04

XLON

15:10:38

148

43.04

XLON

15:10:38

300

43.04

XLON

15:11:02

301

43.05

XLON

15:11:04

600

43.05

XLON

15:12:24

235

43.05

XLON

15:12:43

11

43.05

XLON

15:13:13

224

43.05

XLON

15:13:14

100

43.05

XLON

15:13:19

1

43.05

XLON

15:13:27

234

43.05

XLON

15:13:27

950

43.09

XLON

15:13:54

240

43.09

XLON

15:13:54

548

43.09

XLON

15:13:54

113

43.08

XLON

15:13:54

122

43.08

XLON

15:13:54

100

43.08

XLON

15:13:55

190

43.08

XLON

15:13:55

301

43.08

XLON

15:13:55

235

43.08

XLON

15:14:06

235

43.07

XLON

15:14:06

235

43.06

XLON

15:14:06

145

43.06

XLON

15:14:12

90

43.06

XLON

15:14:12

235

43.05

XLON

15:15:01

100

43.06

XLON

15:15:21

100

43.06

XLON

15:15:28

186

43.06

XLON

15:15:28

100

43.06

XLON

15:15:38

216

43.06

XLON

15:15:38

135

43.06

XLON

15:15:38

82

43.05

XLON

15:15:48

115

43.05

XLON

15:15:49

38

43.05

XLON

15:16:45

950

43.05

XLON

15:16:45

100

43.05

XLON

15:16:45

276

43.05

XLON

15:16:45

235

43.05

XLON

15:17:14

235

43.04

XLON

15:17:19

250

43.04

XLON

15:17:44

600

43.07

XLON

15:18:46

4

43.07

XLON

15:18:51

150

43.07

XLON

15:18:51

100

43.07

XLON

15:18:51

600

43.07

XLON

15:18:51

235

43.07

XLON

15:18:51

376

43.07

XLON

15:19:08

61

43.07

XLON

15:19:08

108

43.07

XLON

15:19:08

127

43.07

XLON

15:19:10

235

43.06

XLON

15:19:34

235

43.05

XLON

15:19:50

235

43.04

XLON

15:19:52

235

43.03

XLON

15:20:06

331

43.03

XLON

15:20:28

197

43.02

XLON

15:20:28

38

43.02

XLON

15:20:28

266

43.03

XLON

15:21:05

290

43.03

XLON

15:21:06

235

43.02

XLON

15:21:07

235

43.03

XLON

15:21:51

100

43.03

XLON

15:21:51

96

43.03

XLON

15:21:51

950

43.04

XLON

15:22:38

406

43.04

XLON

15:22:38

122

43.04

XLON

15:22:40

113

43.04

XLON

15:22:40

235

43.04

XLON

15:23:28

679

43.06

XLON

15:23:32

225

43.06

XLON

15:24:01

222

43.06

XLON

15:24:08

390

43.06

XLON

15:25:00

180

43.06

XLON

15:25:00

496

43.06

XLON

15:25:00

202

43.05

XLON

15:25:00

33

43.05

XLON

15:25:01

130

43.06

XLON

15:25:29

234

43.06

XLON

15:25:29

142

43.05

XLON

15:25:44

93

43.05

XLON

15:25:44

235

43.05

XLON

15:25:58

223

43.05

XLON

15:25:58

450

43.05

XLON

15:26:38

160

43.05

XLON

15:26:38

316

43.05

XLON

15:26:48

208

43.05

XLON

15:26:48

88

43.05

XLON

15:26:48

217

43.05

XLON

15:27:18

324

43.05

XLON

15:27:18

235

43.04

XLON

15:27:23

235

43.03

XLON

15:27:43

737

43.04

XLON

15:28:22

100

43.04

XLON

15:28:38

217

43.04

XLON

15:28:38

30

43.04

XLON

15:28:38

100

43.04

XLON

15:28:58

96

43.04

XLON

15:28:58

100

43.04

XLON

15:29:08

70

43.04

XLON

15:29:08

100

43.04

XLON

15:29:18

96

43.04

XLON

15:29:18

100

43.04

XLON

15:29:28

157

43.04

XLON

15:29:28

100

43.04

XLON

15:29:38

168

43.04

XLON

15:29:38

235

43.04

XLON

15:29:48

144

43.04

XLON

15:29:48

235

43.03

XLON

15:30:15

235

43.05

XLON

15:32:58

100

43.05

XLON

15:32:58

200

43.05

XLON

15:32:58

950

43.05

XLON

15:32:58

368

43.05

XLON

15:32:58

120

43.05

XLON

15:32:58

100

43.05

XLON

15:33:08

100

43.05

XLON

15:33:09

214

43.05

XLON

15:34:12

190

43.07

XLON

15:35:36

100

43.07

XLON

15:35:36

10

43.07

XLON

15:35:37

100

43.07

XLON

15:35:43

204

43.07

XLON

15:35:43

357

43.07

XLON

15:35:43

68

43.07

XLON

15:35:44

100

43.07

XLON

15:35:44

235

43.07

XLON

15:35:52

158

43.08

XLON

15:36:33

258

43.08

XLON

15:36:33

37

43.08

XLON

15:36:33

60

43.08

XLON

15:36:33

600

43.08

XLON

15:36:34

100

43.08

XLON

15:36:34

221

43.08

XLON

15:36:34

58

43.08

XLON

15:36:37

400

43.08

XLON

15:36:38

155

43.08

XLON

15:36:46

170

43.08

XLON

15:36:47

300

43.08

XLON

15:36:47

235

43.09

XLON

15:37:24

100

43.09

XLON

15:37:24

388

43.09

XLON

15:37:30

217

43.09

XLON

15:37:30

100

43.09

XLON

15:37:39

285

43.09

XLON

15:38:23

204

43.09

XLON

15:38:23

459

43.09

XLON

15:38:23

235

43.09

XLON

15:38:23

100

43.09

XLON

15:38:23

600

43.09

XLON

15:38:24

100

43.09

XLON

15:38:25

1,107

43.09

XLON

15:38:31

377

43.09

XLON

15:38:31

100

43.09

XLON

15:38:48

600

43.11

XLON

15:39:52

100

43.11

XLON

15:39:52

100

43.11

XLON

15:40:07

235

43.10

XLON

15:40:27

100

43.10

XLON

15:40:28

46

43.10

XLON

15:40:37

500

43.10

XLON

15:40:40

100

43.10

XLON

15:40:40

235

43.10

XLON

15:40:43

217

43.10

XLON

15:40:43

100

43.10

XLON

15:40:43

372

43.10

XLON

15:40:43

235

43.09

XLON

15:40:47

180

43.09

XLON

15:40:58

300

43.09

XLON

15:40:58

113

43.09

XLON

15:40:58

27

43.08

XLON

15:41:25

208

43.08

XLON

15:41:25

235

43.09

XLON

15:41:40

464

43.09

XLON

15:41:51

100

43.09

XLON

15:42:08

73

43.10

XLON

15:43:15

100

43.10

XLON

15:43:15

67

43.10

XLON

15:43:15

404

43.10

XLON

15:43:15

194

43.10

XLON

15:43:15

235

43.10

XLON

15:43:15

100

43.10

XLON

15:43:16

160

43.10

XLON

15:43:16

235

43.10

XLON

15:44:01

164

43.09

XLON

15:44:32

600

43.10

XLON

15:44:56

941

43.11

XLON

15:45:03

235

43.11

XLON

15:45:03

52

43.11

XLON

15:45:03

225

43.11

XLON

15:45:03

225

43.11

XLON

15:45:03

100

43.11

XLON

15:45:30

100

43.11

XLON

15:46:43

235

43.11

XLON

15:47:03

170

43.12

XLON

15:47:14

100

43.12

XLON

15:47:14

123

43.12

XLON

15:47:14

150

43.12

XLON

15:47:40

433

43.12

XLON

15:47:40

219

43.12

XLON

15:47:40

950

43.12

XLON

15:47:40

492

43.12

XLON

15:48:06

123

43.12

XLON

15:48:06

216

43.12

XLON

15:48:06

686

43.12

XLON

15:48:06

200

43.12

XLON

15:48:20

334

43.12

XLON

15:48:28

38

43.12

XLON

15:48:28

294

43.12

XLON

15:48:54

235

43.11

XLON

15:49:11

126

43.11

XLON

15:49:11

217

43.10

XLON

15:49:55

600

43.11

XLON

15:49:55

205

43.11

XLON

15:49:55

136

43.11

XLON

15:49:55

235

43.11

XLON

15:51:15

950

43.11

XLON

15:52:27

365

43.11

XLON

15:52:27

43

43.11

XLON

15:52:27

600

43.11

XLON

15:52:29

198

43.11

XLON

15:52:29

709

43.11

XLON

15:52:30

215

43.11

XLON

15:52:30

100

43.11

XLON

15:52:38

152

43.11

XLON

15:52:38

18

43.10

XLON

15:52:38

186

43.11

XLON

15:53:22

848

43.11

XLON

15:53:22

235

43.10

XLON

15:53:35

197

43.10

XLON

15:53:48

245

43.10

XLON

15:53:48

71

43.09

XLON

15:53:52

235

43.08

XLON

15:53:55

726

43.08

XLON

15:54:28

204

43.07

XLON

15:54:28

31

43.07

XLON

15:54:33

235

43.06

XLON

15:55:02

457

43.06

XLON

15:55:18

235

43.08

XLON

15:56:47

950

43.08

XLON

15:56:47

100

43.08

XLON

15:56:47

364

43.08

XLON

15:56:47

216

43.08

XLON

15:56:47

235

43.08

XLON

15:56:50

100

43.09

XLON

15:58:28

950

43.09

XLON

15:58:35

100

43.09

XLON

15:58:35

235

43.09

XLON

15:58:35

235

43.09

XLON

15:59:24

950

43.10

XLON

15:59:35

160

43.10

XLON

15:59:35

124

43.10

XLON

15:59:36

938

43.10

XLON

15:59:36

654

43.11

XLON

15:59:58

99

43.11

XLON

16:00:18

47

43.11

XLON

16:00:18

201

43.11

XLON

16:00:18

235

43.11

XLON

16:00:40

150

43.11

XLON

16:00:49

100

43.11

XLON

16:00:49

160

43.13

XLON

16:01:02

100

43.13

XLON

16:01:02

100

43.13

XLON

16:01:03

96

43.13

XLON

16:01:03

235

43.12

XLON

16:01:18

62

43.13

XLON

16:01:29

173

43.13

XLON

16:01:29

100

43.13

XLON

16:01:30

200

43.14

XLON

16:01:35

100

43.14

XLON

16:01:48

290

43.14

XLON

16:01:48

100

43.14

XLON

16:01:58

96

43.14

XLON

16:01:58

196

43.14

XLON

16:02:08

235

43.13

XLON

16:02:11

33

43.14

XLON

16:02:15

69

43.14

XLON

16:02:50

133

43.14

XLON

16:03:30

91

43.14

XLON

16:04:12

190

43.14

XLON

16:04:12

100

43.14

XLON

16:04:18

232

43.15

XLON

16:05:01

235

43.15

XLON

16:05:01

253

43.15

XLON

16:05:01

36

43.15

XLON

16:05:01

247

43.15

XLON

16:05:01

100

43.15

XLON

16:05:01

276

43.15

XLON

16:05:01

359

43.15

XLON

16:05:01

210

43.15

XLON

16:05:01

100

43.15

XLON

16:05:01

228

43.15

XLON

16:05:01

235

43.14

XLON

16:05:07

100

43.14

XLON

16:05:07

1,000

43.14

XLON

16:05:08

100

43.14

XLON

16:05:08

91

43.13

XLON

16:05:09

144

43.13

XLON

16:05:32

391

43.13

XLON

16:05:38

100

43.13

XLON

16:05:38

100

43.14

XLON

16:06:06

100

43.14

XLON

16:06:07

238

43.14

XLON

16:06:07

495

43.14

XLON

16:06:07

235

43.13

XLON

16:06:29

93

43.13

XLON

16:06:29

100

43.13

XLON

16:06:29

359

43.14

XLON

16:06:35

950

43.15

XLON

16:07:37

200

43.15

XLON

16:07:37

415

43.15

XLON

16:07:37

32

43.15

XLON

16:07:37

226

43.15

XLON

16:07:48

195

43.15

XLON

16:07:48

460

43.15

XLON

16:08:08

100

43.15

XLON

16:08:08

61

43.15

XLON

16:08:08

100

43.16

XLON

16:08:57

100

43.16

XLON

16:08:58

235

43.15

XLON

16:08:58

28

43.16

XLON

16:09:59

207

43.16

XLON

16:09:59

41

43.16

XLON

16:09:59

950

43.16

XLON

16:09:59

200

43.16

XLON

16:09:59

100

43.16

XLON

16:09:59

368

43.16

XLON

16:09:59

235

43.15

XLON

16:09:59

83

43.14

XLON

16:10:00

179

43.15

XLON

16:10:04

100

43.15

XLON

16:10:18

464

43.15

XLON

16:10:18

235

43.15

XLON

16:10:31

152

43.14

XLON

16:10:33

235

43.15

XLON

16:11:22

6

43.15

XLON

16:11:22

218

43.15

XLON

16:11:22

288

43.15

XLON

16:11:22

117

43.15

XLON

16:11:22

63

43.15

XLON

16:11:22

172

43.15

XLON

16:11:22

63

43.15

XLON

16:11:22

250

43.15

XLON

16:11:25

250

43.15

XLON

16:11:32

196

43.15

XLON

16:11:43

90

43.15

XLON

16:11:48

204

43.15

XLON

16:11:48

75

43.15

XLON

16:11:48

283

43.15

XLON

16:12:17

170

43.15

XLON

16:12:17

235

43.15

XLON

16:12:26

180

43.15

XLON

16:12:26

210

43.15

XLON

16:12:26

174

43.15

XLON

16:12:26

400

43.15

XLON

16:12:50

235

43.15

XLON

16:12:57

169

43.15

XLON

16:13:13

66

43.15

XLON

16:13:13

564

43.15

XLON

16:13:13

235

43.15

XLON

16:13:16

230

43.14

XLON

16:13:28

5

43.14

XLON

16:13:28

235

43.15

XLON

16:13:40

235

43.15

XLON

16:13:42

950

43.16

XLON

16:15:16

170

43.16

XLON

16:15:16

205

43.16

XLON

16:15:16

950

43.17

XLON

16:16:05

230

43.17

XLON

16:16:05

219

43.17

XLON

16:16:05

1,000

43.17

XLON

16:16:13

856

43.17

XLON

16:16:14

34

43.17

XLON

16:16:22

200

43.17

XLON

16:16:22

1

43.17

XLON

16:16:22

235

43.16

XLON

16:16:27

235

43.15

XLON

16:17:00

238

43.15

XLON

16:17:00

230

43.15

XLON

16:17:00

223

43.15

XLON

16:17:00

80

43.15

XLON

16:17:00

600

43.15

XLON

16:17:44

232

43.15

XLON

16:17:44

235

43.15

XLON

16:17:44

275

43.15

XLON

16:17:44

258

43.15

XLON

16:17:44

235

43.14

XLON

16:17:45

106

43.16

XLON

16:18:48

235

43.15

XLON

16:19:08

145

43.14

XLON

16:19:09

80

43.14

XLON

16:19:12

4

43.15

XLON

16:19:12

207

43.15

XLON

16:19:12

235

43.15

XLON

16:19:12

367

43.15

XLON

16:19:12

202

43.15

XLON

16:19:12

723

43.15

XLON

16:19:12

1,081

43.16

XLON

16:19:38

115

43.15

XLON

16:19:58

17

43.15

XLON

16:19:58

41

43.15

XLON

16:19:58

18

43.15

XLON

16:19:58

497

43.15

XLON

16:19:58

15

43.14

XLON

16:19:58

17

43.14

XLON

16:19:58

110

43.14

XLON

16:20:03

10

43.14

XLON

16:20:08

353

43.15

XLON

16:20:10

196

43.15

XLON

16:20:18

83

43.14

XLON

16:20:24

159

43.15

XLON

16:20:28

235

43.15

XLON

16:20:31

136

43.15

XLON

16:20:50

436

43.15

XLON

16:20:50

207

43.15

XLON

16:20:51

197

43.15

XLON

16:20:58

94

43.15

XLON

16:20:58

365

43.15

XLON

16:21:08

39

43.15

XLON

16:21:08

400

43.15

XLON

16:21:32

199

43.15

XLON

16:21:32

183

43.15

XLON

16:21:32

235

43.14

XLON

16:21:34

160

43.15

XLON

16:22:15

208

43.15

XLON

16:22:15

232

43.15

XLON

16:22:17

220

43.15

XLON

16:22:17

236

43.15

XLON

16:22:17

275

43.15

XLON

16:22:17

193

43.15

XLON

16:22:17

235

43.14

XLON

16:22:26

228

43.14

XLON

16:22:38

215

43.14

XLON

16:22:38

162

43.14

XLON

16:22:38

235

43.13

XLON

16:22:41

950

43.13

XLON

16:23:24

233

43.13

XLON

16:23:24

136

43.13

XLON

16:23:29

200

43.13

XLON

16:23:34

235

43.13

XLON

16:23:34

17

43.13

XLON

16:23:52

209

43.13

XLON

16:23:52

950

43.13

XLON

16:24:14

387

43.13

XLON

16:24:14

49

43.13

XLON

16:24:14

950

43.14

XLON

16:24:58

235

43.13

XLON

16:24:59

235

43.13

XLON

16:24:59

109

43.14

XLON

16:25:05

205

43.14

XLON

16:25:05

179

43.14

XLON

16:25:05

106

43.14

XLON

16:25:17

106

43.14

XLON

16:25:17

23

43.14

XLON

16:25:18

145

43.15

XLON

16:25:18

318

43.15

XLON

16:25:18

235

43.15

XLON

16:25:22

313

43.15

XLON

16:25:31

46

43.15

XLON

16:25:31

189

43.15

XLON

16:25:38

114

43.15

XLON

16:25:38

162

43.15

XLON

16:25:48

305

43.15

XLON

16:25:48

190

43.14

XLON

16:26:17

221

43.14

XLON

16:26:17

214

43.14

XLON

16:26:17

235

43.14

XLON

16:26:19

500

43.14

XLON

16:26:36

160

43.14

XLON

16:26:36

234

43.14

XLON

16:26:36

231

43.14

XLON

16:26:36

211

43.14

XLON

16:26:36

196

43.14

XLON

16:26:44

198

43.14

XLON

16:26:48

15

43.14

XLON

16:26:48

315

43.15

XLON

16:26:55

63

43.15

XLON

16:26:55

235

43.14

XLON

16:26:58

413

43.15

XLON

16:27:08

370

43.15

XLON

16:27:18

13

43.15

XLON

16:27:18

232

43.14

XLON

16:27:20

235

43.14

XLON

16:27:51

235

43.13

XLON

16:28:28

235

43.12

XLON

16:29:11

239

43.13

XLON

16:29:11

207

43.13

XLON

16:29:11

276

43.13

XLON

16:29:11

190

43.13

XLON

16:29:11

211

43.13

XLON

16:29:11

235

43.13

XLON

16:29:13

228

43.13

XLON

16:29:14

136

43.13

XLON

16:29:14

235

43.13

XLON

16:29:14

441

43.13

XLON

16:29:14

237

43.13

XLON

16:29:17

1,738

43.13

XLON

16:29:28

279

43.13

XLON

16:29:36

36

43.13

XLON

16:29:36

143

43.14

XLON

16:29:41

194

43.14

XLON

16:29:41

276

43.14

XLON

16:29:41

176

43.14

XLON

16:29:41

744

43.13

XLON

16:29:50

 

 

Media Enquires:

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

 

 

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
 
 

Companies

Unilever (ULVR)
UK 100

Latest directors dealings