TIDMULVR

RNS Number : 5667S

Unilever PLC

14 July 2022

TRANSACTIONS IN OWN SECURITIES

14 July 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:                      14 July 2022 
 Number of ordinary shares purchased:    149,992 
 Highest price paid per share:           GBp 3,893.5000 
 Lowest price paid per share:            GBp 3,858.5000 
 Volume weighted average price           GBp 3,877.8042 
  paid per share: 
 

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 78,882,596 of its ordinary shares in treasury and has 2,550,361,176 ordinary shares in issue (excluding treasury shares).

Aggregated information

 
 Trading venue    Volume weighted average   Aggregated volume 
                   price (GBp)               (shares) 
 LSE              3,877.8042                149,992 
                 ------------------------  ------------------ 
 Chi-X            -                         - 
                 ------------------------  ------------------ 
 Turquoise        -                         - 
                 ------------------------  ------------------ 
 BATS             -                         - 
                 ------------------------  ------------------ 
 Aquis            -                         - 
                 ------------------------  ------------------ 
 

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 
  153     3875.00   XLON   08:04:04 
          -------  ------ 
   22     3874.00   XLON   08:04:10 
          -------  ------ 
   78     3874.00   XLON   08:04:10 
          -------  ------ 
  190     3873.50   XLON   08:04:45 
          -------  ------ 
   41     3873.50   XLON   08:04:45 
          -------  ------ 
   87     3871.00   XLON   08:04:52 
          -------  ------ 
   81     3869.00   XLON   08:04:54 
          -------  ------ 
  170     3865.00   XLON   08:05:06 
          -------  ------ 
  133     3865.50   XLON   08:05:47 
          -------  ------ 
  136     3863.50   XLON   08:06:58 
          -------  ------ 
  151     3861.00   XLON   08:07:06 
          -------  ------ 
   69     3861.00   XLON   08:07:09 
          -------  ------ 
  145     3860.00   XLON   08:07:10 
          -------  ------ 
  163     3858.50   XLON   08:07:12 
          -------  ------ 
  172     3858.50   XLON   08:07:19 
          -------  ------ 
  603     3861.00   XLON   08:08:23 
          -------  ------ 
   47     3868.50   XLON   08:10:23 
          -------  ------ 
  1070    3868.50   XLON   08:10:23 
          -------  ------ 
  140     3868.00   XLON   08:10:34 
          -------  ------ 
  365     3876.00   XLON   08:11:28 
          -------  ------ 
  331     3877.00   XLON   08:12:22 
          -------  ------ 
   84     3876.50   XLON   08:12:43 
          -------  ------ 
  302     3881.50   XLON   08:13:25 
          -------  ------ 
  344     3882.00   XLON   08:14:04 
          -------  ------ 
  213     3883.50   XLON   08:14:47 
          -------  ------ 
  154     3884.00   XLON   08:15:07 
          -------  ------ 
   77     3883.00   XLON   08:15:25 
          -------  ------ 
   78     3879.50   XLON   08:15:34 
          -------  ------ 
   34     3879.50   XLON   08:15:55 
          -------  ------ 
   87     3879.50   XLON   08:15:58 
          -------  ------ 
  220     3883.00   XLON   08:16:50 
          -------  ------ 
  154     3886.50   XLON   08:17:04 
          -------  ------ 
   88     3883.00   XLON   08:17:45 
          -------  ------ 
  331     3885.50   XLON   08:18:24 
          -------  ------ 
   88     3883.50   XLON   08:18:51 
          -------  ------ 
   99     3883.00   XLON   08:18:57 
          -------  ------ 
  142     3883.50   XLON   08:19:29 
          -------  ------ 
  106     3883.50   XLON   08:19:47 
          -------  ------ 
  112     3883.50   XLON   08:20:09 
          -------  ------ 
  188     3883.50   XLON   08:21:01 
          -------  ------ 
   20     3883.50   XLON   08:21:01 
          -------  ------ 
   84     3884.00   XLON   08:21:17 
          -------  ------ 
   26     3881.50   XLON   08:21:50 
          -------  ------ 
   53     3881.50   XLON   08:21:50 
          -------  ------ 
  111     3880.00   XLON   08:22:07 
          -------  ------ 
   88     3880.00   XLON   08:22:20 
          -------  ------ 
   97     3878.50   XLON   08:22:55 
          -------  ------ 
  112     3877.50   XLON   08:23:03 
          -------  ------ 
   19     3878.50   XLON   08:23:17 
          -------  ------ 
   64     3878.50   XLON   08:23:17 
          -------  ------ 
  135     3878.50   XLON   08:23:47 
          -------  ------ 
  161     3881.50   XLON   08:24:24 
          -------  ------ 
   68     3882.50   XLON   08:24:37 
          -------  ------ 
   73     3880.50   XLON   08:24:59 
          -------  ------ 
   4      3880.00   XLON   08:25:09 
          -------  ------ 
   88     3880.00   XLON   08:25:14 
          -------  ------ 
  109     3881.50   XLON   08:25:33 
          -------  ------ 
  105     3881.00   XLON   08:25:56 
          -------  ------ 
  224     3884.00   XLON   08:26:47 
          -------  ------ 
   77     3884.00   XLON   08:27:03 
          -------  ------ 
  115     3882.50   XLON   08:27:35 
          -------  ------ 
  178     3883.00   XLON   08:28:09 
          -------  ------ 
   67     3884.00   XLON   08:28:32 
          -------  ------ 
   10     3884.00   XLON   08:28:33 
          -------  ------ 
   73     3883.50   XLON   08:29:22 
          -------  ------ 
  134     3883.00   XLON   08:29:24 
          -------  ------ 
  208     3885.00   XLON   08:30:04 
          -------  ------ 
  231     3886.00   XLON   08:30:55 
          -------  ------ 
  319     3885.00   XLON   08:32:29 
          -------  ------ 
  149     3885.00   XLON   08:32:29 
          -------  ------ 
   85     3883.50   XLON   08:32:58 
          -------  ------ 
  342     3884.50   XLON   08:34:27 
          -------  ------ 
   92     3882.50   XLON   08:34:43 
          -------  ------ 
  219     3882.50   XLON   08:36:07 
          -------  ------ 
  155     3883.00   XLON   08:36:20 
          -------  ------ 
   78     3881.00   XLON   08:36:50 
          -------  ------ 
   70     3880.50   XLON   08:37:08 
          -------  ------ 
  267     3879.50   XLON   08:38:12 
          -------  ------ 
  148     3879.50   XLON   08:38:45 
          -------  ------ 
  338     3883.00   XLON   08:40:30 
          -------  ------ 
  166     3883.50   XLON   08:41:10 
          -------  ------ 
  134     3884.50   XLON   08:41:59 
          -------  ------ 
   99     3885.00   XLON   08:42:46 
          -------  ------ 
  124     3884.00   XLON   08:43:01 
          -------  ------ 
   55     3884.00   XLON   08:44:31 
          -------  ------ 
  222     3884.00   XLON   08:44:31 
          -------  ------ 
   89     3883.00   XLON   08:44:49 
          -------  ------ 
   69     3881.50   XLON   08:45:17 
          -------  ------ 
   7      3881.50   XLON   08:45:17 
          -------  ------ 
   62     3881.50   XLON   08:46:00 
          -------  ------ 
  116     3881.50   XLON   08:46:00 
          -------  ------ 
  139     3883.50   XLON   08:46:35 
          -------  ------ 
   72     3883.50   XLON   08:46:59 
          -------  ------ 
  129     3885.00   XLON   08:47:42 
          -------  ------ 
   75     3888.50   XLON   08:48:21 
          -------  ------ 
   80     3888.50   XLON   08:48:23 
          -------  ------ 
   73     3886.00   XLON   08:48:45 
          -------  ------ 
   77     3886.50   XLON   08:49:13 
          -------  ------ 
   74     3886.50   XLON   08:49:36 
          -------  ------ 
  134     3885.00   XLON   08:50:09 
          -------  ------ 
   70     3880.00   XLON   08:50:30 
          -------  ------ 
   67     3879.50   XLON   08:50:53 
          -------  ------ 
  250     3884.00   XLON   08:51:59 
          -------  ------ 
   88     3882.00   XLON   08:53:01 
          -------  ------ 
  156     3881.00   XLON   08:53:04 
          -------  ------ 
  141     3882.00   XLON   08:54:09 
          -------  ------ 
  102     3881.00   XLON   08:54:46 
          -------  ------ 
   96     3880.50   XLON   08:55:02 
          -------  ------ 
  143     3880.50   XLON   08:55:43 
          -------  ------ 
   82     3880.50   XLON   08:56:10 
          -------  ------ 
  107     3880.00   XLON   08:57:04 
          -------  ------ 
  113     3880.50   XLON   08:57:29 
          -------  ------ 
  144     3880.50   XLON   08:58:21 
          -------  ------ 
  178     3885.00   XLON   08:59:24 
          -------  ------ 
   93     3884.50   XLON   08:59:55 
          -------  ------ 
  436     3884.00   XLON   09:02:32 
          -------  ------ 
  145     3884.50   XLON   09:03:40 
          -------  ------ 
   49     3884.50   XLON   09:03:46 
          -------  ------ 
  197     3885.50   XLON   09:04:45 
          -------  ------ 
   73     3883.50   XLON   09:06:11 
          -------  ------ 
  196     3883.50   XLON   09:06:11 
          -------  ------ 
   67     3882.50   XLON   09:06:36 
          -------  ------ 
   77     3881.50   XLON   09:07:31 
          -------  ------ 
  376     3885.50   XLON   09:08:33 
          -------  ------ 
   87     3884.50   XLON   09:09:04 
          -------  ------ 
   73     3883.00   XLON   09:09:26 
          -------  ------ 
   92     3884.00   XLON   09:10:07 
          -------  ------ 
   75     3883.50   XLON   09:10:30 
          -------  ------ 
   75     3882.50   XLON   09:10:43 
          -------  ------ 
   60     3882.00   XLON   09:11:19 
          -------  ------ 
   15     3882.00   XLON   09:11:19 
          -------  ------ 
  100     3881.00   XLON   09:11:57 
          -------  ------ 
   41     3881.00   XLON   09:11:57 
          -------  ------ 
  158     3881.50   XLON   09:13:03 
          -------  ------ 
   90     3880.00   XLON   09:13:29 
          -------  ------ 
  143     3881.00   XLON   09:14:22 
          -------  ------ 
  168     3883.00   XLON   09:15:30 
          -------  ------ 
  115     3882.00   XLON   09:16:18 
          -------  ------ 
   84     3881.00   XLON   09:16:38 
          -------  ------ 
   96     3881.00   XLON   09:18:13 
          -------  ------ 
  304     3881.50   XLON   09:19:26 
          -------  ------ 
  113     3883.50   XLON   09:20:25 
          -------  ------ 
  145     3885.50   XLON   09:21:13 
          -------  ------ 
  442     3885.00   XLON   09:24:03 
          -------  ------ 
  109     3884.00   XLON   09:24:52 
          -------  ------ 
   76     3882.50   XLON   09:25:55 
          -------  ------ 
   94     3881.50   XLON   09:26:00 
          -------  ------ 
   7      3881.50   XLON   09:26:46 
          -------  ------ 
  153     3882.00   XLON   09:27:08 
          -------  ------ 
  294     3885.50   XLON   09:29:16 
          -------  ------ 
   73     3882.50   XLON   09:30:00 
          -------  ------ 
   77     3881.00   XLON   09:30:04 
          -------  ------ 
   68     3880.50   XLON   09:30:43 
          -------  ------ 
   73     3878.00   XLON   09:31:08 
          -------  ------ 
   70     3875.50   XLON   09:31:52 
          -------  ------ 
  115     3875.50   XLON   09:32:40 
          -------  ------ 
  116     3874.50   XLON   09:34:12 
          -------  ------ 
  123     3873.00   XLON   09:34:47 
          -------  ------ 
  211     3873.50   XLON   09:35:37 
          -------  ------ 
   71     3872.50   XLON   09:36:15 
          -------  ------ 
   87     3871.50   XLON   09:36:47 
          -------  ------ 
   76     3869.00   XLON   09:37:24 
          -------  ------ 
  219     3869.00   XLON   09:38:38 
          -------  ------ 
  197     3866.50   XLON   09:40:11 
          -------  ------ 
   76     3865.00   XLON   09:41:14 
          -------  ------ 
   91     3864.00   XLON   09:41:56 
          -------  ------ 
   15     3867.50   XLON   09:42:03 
          -------  ------ 
   64     3867.50   XLON   09:42:03 
          -------  ------ 
   66     3868.00   XLON   09:42:39 
          -------  ------ 
   99     3871.00   XLON   09:43:24 
          -------  ------ 
  105     3871.00   XLON   09:44:10 
          -------  ------ 
   72     3870.50   XLON   09:44:47 
          -------  ------ 
  178     3873.50   XLON   09:46:01 
          -------  ------ 
  507     3876.00   XLON   09:47:50 
          -------  ------ 
   94     3875.50   XLON   09:47:50 
          -------  ------ 
  128     3875.50   XLON   09:48:56 
          -------  ------ 
  141     3875.00   XLON   09:49:00 
          -------  ------ 
  387     3879.00   XLON   09:51:13 
          -------  ------ 
   12     3878.50   XLON   09:52:05 
          -------  ------ 
  116     3878.50   XLON   09:52:05 
          -------  ------ 
   85     3878.50   XLON   09:53:01 
          -------  ------ 
  434     3878.50   XLON   09:53:46 
          -------  ------ 
  239     3880.00   XLON   09:54:55 
          -------  ------ 
   8      3880.00   XLON   09:55:14 
          -------  ------ 
  115     3880.00   XLON   09:55:14 
          -------  ------ 
   79     3879.50   XLON   09:55:52 
          -------  ------ 
   12     3880.50   XLON   09:56:50 
          -------  ------ 
  157     3880.50   XLON   09:56:50 
          -------  ------ 
  177     3881.50   XLON   09:58:20 
          -------  ------ 
  225     3881.50   XLON   09:58:20 
          -------  ------ 
   70     3881.00   XLON   09:58:47 
          -------  ------ 
   28     3881.00   XLON   09:58:58 
          -------  ------ 
  169     3881.00   XLON   09:59:09 
          -------  ------ 
   70     3880.50   XLON   09:59:47 
          -------  ------ 
   45     3878.00   XLON   10:00:15 
          -------  ------ 
   21     3878.00   XLON   10:00:15 
          -------  ------ 
  239     3879.50   XLON   10:01:03 
          -------  ------ 
   77     3880.00   XLON   10:02:38 
          -------  ------ 
  199     3880.00   XLON   10:02:56 
          -------  ------ 
  172     3879.50   XLON   10:03:41 
          -------  ------ 
   93     3880.00   XLON   10:03:47 
          -------  ------ 
  271     3878.50   XLON   10:05:42 
          -------  ------ 
  253     3879.00   XLON   10:06:29 
          -------  ------ 
   74     3878.00   XLON   10:07:00 
          -------  ------ 
  179     3879.00   XLON   10:07:47 
          -------  ------ 
   71     3878.00   XLON   10:08:05 
          -------  ------ 
  231     3879.00   XLON   10:10:10 
          -------  ------ 
  240     3878.50   XLON   10:11:17 
          -------  ------ 
  194     3877.50   XLON   10:11:24 
          -------  ------ 
   78     3874.00   XLON   10:12:00 
          -------  ------ 
  434     3874.00   XLON   10:13:51 
          -------  ------ 
   86     3875.00   XLON   10:14:37 
          -------  ------ 
   96     3874.50   XLON   10:15:32 
          -------  ------ 
   25     3874.50   XLON   10:15:34 
          -------  ------ 
   8      3876.50   XLON   10:17:06 
          -------  ------ 
  489     3876.50   XLON   10:17:06 
          -------  ------ 
   6      3876.50   XLON   10:17:06 
          -------  ------ 
   75     3875.50   XLON   10:17:26 
          -------  ------ 
   72     3874.00   XLON   10:17:35 
          -------  ------ 
   76     3873.00   XLON   10:18:00 
          -------  ------ 
  290     3874.50   XLON   10:20:00 
          -------  ------ 
  204     3876.00   XLON   10:20:22 
          -------  ------ 
  259     3876.50   XLON   10:21:36 
          -------  ------ 
   95     3878.00   XLON   10:21:53 
          -------  ------ 
   69     3876.50   XLON   10:22:09 
          -------  ------ 
   77     3877.00   XLON   10:22:26 
          -------  ------ 
   69     3876.00   XLON   10:24:25 
          -------  ------ 
  219     3876.00   XLON   10:24:38 
          -------  ------ 
  333     3879.00   XLON   10:25:26 
          -------  ------ 
   66     3878.00   XLON   10:26:32 
          -------  ------ 
  260     3878.50   XLON   10:27:06 
          -------  ------ 
  147     3878.50   XLON   10:28:24 
          -------  ------ 
  148     3878.50   XLON   10:28:24 
          -------  ------ 
  103     3878.00   XLON   10:28:44 
          -------  ------ 
   5      3878.00   XLON   10:28:44 
          -------  ------ 
  280     3880.00   XLON   10:30:07 
          -------  ------ 
   72     3880.00   XLON   10:30:11 
          -------  ------ 
   81     3880.00   XLON   10:31:15 
          -------  ------ 
  783     3878.50   XLON   10:33:37 
          -------  ------ 
  100     3877.00   XLON   10:33:58 
          -------  ------ 
  237     3878.00   XLON   10:35:00 
          -------  ------ 
  179     3877.50   XLON   10:35:43 
          -------  ------ 
  496     3877.00   XLON   10:39:56 
          -------  ------ 
  210     3877.00   XLON   10:39:56 
          -------  ------ 
   17     3875.50   XLON   10:40:03 
          -------  ------ 
   94     3875.50   XLON   10:40:03 
          -------  ------ 
   25     3875.50   XLON   10:40:03 
          -------  ------ 
   61     3875.50   XLON   10:40:03 
          -------  ------ 
  250     3876.50   XLON   10:41:15 
          -------  ------ 
  411     3879.50   XLON   10:43:26 
          -------  ------ 
   78     3879.00   XLON   10:43:58 
          -------  ------ 
   54     3880.00   XLON   10:44:52 
          -------  ------ 
   38     3880.00   XLON   10:44:52 
          -------  ------ 
   29     3881.50   XLON   10:45:12 
          -------  ------ 
  148     3881.50   XLON   10:45:12 
          -------  ------ 
  214     3882.50   XLON   10:46:10 
          -------  ------ 
  184     3881.50   XLON   10:47:11 
          -------  ------ 
   67     3880.00   XLON   10:48:07 
          -------  ------ 
  324     3880.00   XLON   10:49:08 
          -------  ------ 
  185     3882.00   XLON   10:50:28 
          -------  ------ 
  505     3882.50   XLON   10:52:31 
          -------  ------ 
  171     3882.50   XLON   10:54:02 
          -------  ------ 
  125     3882.50   XLON   10:55:54 
          -------  ------ 
  375     3882.50   XLON   10:55:54 
          -------  ------ 
   80     3880.00   XLON   10:56:22 
          -------  ------ 
  125     3880.00   XLON   10:58:05 
          -------  ------ 
  208     3880.00   XLON   10:58:05 
          -------  ------ 
   1      3880.00   XLON   10:58:05 
          -------  ------ 
  232     3881.50   XLON   10:59:25 
          -------  ------ 
  123     3881.50   XLON   10:59:25 
          -------  ------ 
   72     3879.50   XLON   10:59:53 
          -------  ------ 
  126     3881.50   XLON   11:00:36 
          -------  ------ 
   1      3881.50   XLON   11:00:36 
          -------  ------ 
  100     3881.00   XLON   11:01:01 
          -------  ------ 
   49     3880.00   XLON   11:01:18 
          -------  ------ 
   30     3880.00   XLON   11:01:18 
          -------  ------ 
   34     3878.50   XLON   11:01:49 
          -------  ------ 
   46     3878.50   XLON   11:01:49 
          -------  ------ 
   46     3877.00   XLON   11:02:22 
          -------  ------ 
   29     3877.00   XLON   11:02:22 
          -------  ------ 
   69     3879.00   XLON   11:04:26 
          -------  ------ 
  413     3879.00   XLON   11:04:35 
          -------  ------ 
   74     3878.50   XLON   11:05:29 
          -------  ------ 
  169     3879.00   XLON   11:06:27 
          -------  ------ 
  153     3878.50   XLON   11:06:38 
          -------  ------ 
   6      3878.50   XLON   11:06:58 
          -------  ------ 
   1      3878.50   XLON   11:07:00 
          -------  ------ 
   61     3878.50   XLON   11:07:19 
          -------  ------ 
   67     3882.00   XLON   11:09:53 
          -------  ------ 
  173     3882.00   XLON   11:09:54 
          -------  ------ 
  119     3882.00   XLON   11:09:54 
          -------  ------ 
  190     3882.00   XLON   11:09:54 
          -------  ------ 
   83     3881.00   XLON   11:10:46 
          -------  ------ 
   13     3880.50   XLON   11:12:02 
          -------  ------ 
  224     3880.50   XLON   11:12:17 
          -------  ------ 
  161     3879.50   XLON   11:12:41 
          -------  ------ 
  366     3881.50   XLON   11:14:15 
          -------  ------ 
  318     3883.00   XLON   11:16:21 
          -------  ------ 
   32     3881.50   XLON   11:16:44 
          -------  ------ 
   36     3881.50   XLON   11:17:11 
          -------  ------ 
  112     3881.00   XLON   11:17:24 
          -------  ------ 
  340     3884.00   XLON   11:19:30 
          -------  ------ 
   56     3883.00   XLON   11:19:41 
          -------  ------ 
   14     3883.00   XLON   11:19:44 
          -------  ------ 
   73     3880.50   XLON   11:20:50 
          -------  ------ 
  149     3880.00   XLON   11:21:01 
          -------  ------ 
   47     3880.50   XLON   11:21:37 
          -------  ------ 
   28     3880.50   XLON   11:22:08 
          -------  ------ 
  122     3882.50   XLON   11:24:22 
          -------  ------ 
  198     3883.50   XLON   11:25:46 
          -------  ------ 
  212     3883.50   XLON   11:25:46 
          -------  ------ 
  109     3883.50   XLON   11:28:13 
          -------  ------ 
  500     3883.50   XLON   11:28:14 
          -------  ------ 
   28     3883.50   XLON   11:28:49 
          -------  ------ 
  183     3883.50   XLON   11:28:49 
          -------  ------ 
  157     3885.00   XLON   11:29:39 
          -------  ------ 
   39     3886.00   XLON   11:30:12 
          -------  ------ 
   41     3886.00   XLON   11:30:12 
          -------  ------ 
   89     3885.00   XLON   11:30:22 
          -------  ------ 
   84     3885.00   XLON   11:30:55 
          -------  ------ 
   89     3885.00   XLON   11:31:47 
          -------  ------ 
   38     3884.50   XLON   11:32:02 
          -------  ------ 
   33     3884.50   XLON   11:32:13 
          -------  ------ 
   74     3883.50   XLON   11:32:19 
          -------  ------ 
   83     3882.50   XLON   11:32:51 
          -------  ------ 
   74     3880.50   XLON   11:33:51 
          -------  ------ 
  160     3880.00   XLON   11:34:16 
          -------  ------ 
   77     3880.50   XLON   11:34:40 
          -------  ------ 
   83     3880.00   XLON   11:35:05 
          -------  ------ 
   77     3880.50   XLON   11:35:26 
          -------  ------ 
   79     3880.00   XLON   11:36:34 
          -------  ------ 
   39     3879.50   XLON   11:36:46 
          -------  ------ 
   91     3879.50   XLON   11:36:46 
          -------  ------ 
   7      3879.50   XLON   11:36:48 
          -------  ------ 
  148     3881.50   XLON   11:37:51 
          -------  ------ 
   77     3881.00   XLON   11:38:36 
          -------  ------ 
  111     3880.50   XLON   11:38:44 
          -------  ------ 
  389     3885.00   XLON   11:41:18 
          -------  ------ 
   96     3884.00   XLON   11:41:21 
          -------  ------ 
   73     3885.50   XLON   11:42:06 
          -------  ------ 
   78     3885.50   XLON   11:42:14 
          -------  ------ 
  112     3885.50   XLON   11:42:55 
          -------  ------ 
   75     3885.50   XLON   11:43:31 
          -------  ------ 
   79     3884.50   XLON   11:43:46 
          -------  ------ 
  352     3887.50   XLON   11:46:28 
          -------  ------ 
  108     3887.00   XLON   11:46:30 
          -------  ------ 
  144     3886.50   XLON   11:48:01 
          -------  ------ 
  100     3885.50   XLON   11:48:11 
          -------  ------ 
  142     3889.00   XLON   11:48:57 
          -------  ------ 
   95     3890.50   XLON   11:49:42 
          -------  ------ 
   65     3889.50   XLON   11:50:08 
          -------  ------ 
   8      3889.50   XLON   11:50:15 
          -------  ------ 
   82     3889.50   XLON   11:50:59 
          -------  ------ 
  217     3891.00   XLON   11:52:03 
          -------  ------ 
   72     3890.50   XLON   11:52:28 
          -------  ------ 
   96     3891.00   XLON   11:52:42 
          -------  ------ 
   85     3892.50   XLON   11:53:54 
          -------  ------ 
   74     3891.00   XLON   11:54:56 
          -------  ------ 
  190     3892.00   XLON   11:55:23 
          -------  ------ 
  112     3891.00   XLON   11:55:40 
          -------  ------ 
   91     3890.50   XLON   11:56:08 
          -------  ------ 
   9      3890.50   XLON   11:56:12 
          -------  ------ 
   17     3891.50   XLON   11:57:09 
          -------  ------ 
   73     3891.50   XLON   11:57:13 
          -------  ------ 
  190     3891.50   XLON   11:57:42 
          -------  ------ 
   72     3890.50   XLON   11:58:22 
          -------  ------ 
  122     3890.50   XLON   11:58:39 
          -------  ------ 
  180     3893.50   XLON   11:59:38 
          -------  ------ 
   5      3891.50   XLON   11:59:57 
          -------  ------ 
   66     3891.50   XLON   11:59:57 
          -------  ------ 
   70     3890.00   XLON   12:00:33 
          -------  ------ 
  113     3890.50   XLON   12:01:27 
          -------  ------ 
  138     3890.00   XLON   12:03:29 
          -------  ------ 
  423     3890.00   XLON   12:03:29 
          -------  ------ 
   78     3890.50   XLON   12:03:51 
          -------  ------ 
   79     3891.00   XLON   12:04:20 
          -------  ------ 
   65     3890.50   XLON   12:04:45 
          -------  ------ 
   13     3887.50   XLON   12:05:33 
          -------  ------ 
   85     3887.50   XLON   12:05:33 
          -------  ------ 
   26     3886.50   XLON   12:05:49 
          -------  ------ 
   47     3886.50   XLON   12:05:49 
          -------  ------ 
   81     3886.50   XLON   12:07:00 
          -------  ------ 
  135     3887.00   XLON   12:07:18 
          -------  ------ 
   76     3887.00   XLON   12:07:38 
          -------  ------ 
   79     3885.50   XLON   12:08:11 
          -------  ------ 
   70     3884.50   XLON   12:08:29 
          -------  ------ 
  160     3883.00   XLON   12:10:37 
          -------  ------ 
   73     3883.00   XLON   12:10:37 
          -------  ------ 
  114     3882.50   XLON   12:10:38 
          -------  ------ 
  101     3883.50   XLON   12:11:20 
          -------  ------ 
   68     3881.00   XLON   12:11:51 
          -------  ------ 
   96     3879.50   XLON   12:12:22 
          -------  ------ 
  319     3882.00   XLON   12:15:04 
          -------  ------ 
  146     3881.50   XLON   12:15:06 
          -------  ------ 
   72     3881.00   XLON   12:15:41 
          -------  ------ 
   75     3881.00   XLON   12:16:07 
          -------  ------ 
   65     3880.50   XLON   12:17:01 
          -------  ------ 
  152     3879.50   XLON   12:17:40 
          -------  ------ 
  187     3880.00   XLON   12:18:03 
          -------  ------ 
   75     3879.50   XLON   12:18:29 
          -------  ------ 
   69     3878.00   XLON   12:19:23 
          -------  ------ 
  162     3878.50   XLON   12:20:01 
          -------  ------ 
  334     3879.50   XLON   12:21:46 
          -------  ------ 
  380     3881.50   XLON   12:24:02 
          -------  ------ 
   94     3884.00   XLON   12:24:58 
          -------  ------ 
   86     3882.00   XLON   12:25:21 
          -------  ------ 
   72     3881.00   XLON   12:26:50 
          -------  ------ 
  145     3881.00   XLON   12:26:50 
          -------  ------ 
   86     3881.00   XLON   12:27:29 
          -------  ------ 
  229     3879.50   XLON   12:29:10 
          -------  ------ 
  167     3882.00   XLON   12:30:02 
          -------  ------ 
   13     3887.00   XLON   12:31:00 
          -------  ------ 
  120     3887.00   XLON   12:31:00 
          -------  ------ 
   80     3887.00   XLON   12:31:45 
          -------  ------ 
   95     3887.00   XLON   12:32:03 
          -------  ------ 
   1      3887.00   XLON   12:32:03 
          -------  ------ 
   74     3887.00   XLON   12:32:56 
          -------  ------ 
   88     3886.00   XLON   12:33:03 
          -------  ------ 
   67     3885.50   XLON   12:33:46 
          -------  ------ 
   7      3885.50   XLON   12:33:46 
          -------  ------ 
   75     3885.00   XLON   12:34:06 
          -------  ------ 
   75     3885.50   XLON   12:35:10 
          -------  ------ 
  141     3885.00   XLON   12:35:51 
          -------  ------ 
  116     3883.50   XLON   12:36:03 
          -------  ------ 
   79     3883.50   XLON   12:36:22 
          -------  ------ 
   98     3885.00   XLON   12:37:02 
          -------  ------ 
   92     3883.50   XLON   12:37:25 
          -------  ------ 
   21     3883.50   XLON   12:37:30 
          -------  ------ 
  265     3887.00   XLON   12:39:10 
          -------  ------ 
   70     3887.50   XLON   12:39:43 
          -------  ------ 
   92     3888.50   XLON   12:40:02 
          -------  ------ 
  216     3893.00   XLON   12:41:20 
          -------  ------ 
   77     3892.50   XLON   12:41:50 
          -------  ------ 
   15     3892.50   XLON   12:42:02 
          -------  ------ 
   52     3892.50   XLON   12:42:02 
          -------  ------ 
   80     3890.00   XLON   12:42:27 
          -------  ------ 
   83     3891.50   XLON   12:43:07 
          -------  ------ 
   95     3891.50   XLON   12:43:33 
          -------  ------ 
   77     3891.00   XLON   12:43:53 
          -------  ------ 
   67     3889.50   XLON   12:44:46 
          -------  ------ 
   45     3888.50   XLON   12:45:15 
          -------  ------ 
   83     3888.50   XLON   12:45:22 
          -------  ------ 
  106     3889.50   XLON   12:46:15 
          -------  ------ 
   65     3889.50   XLON   12:46:15 
          -------  ------ 
  118     3888.50   XLON   12:46:22 
          -------  ------ 
   66     3886.00   XLON   12:46:54 
          -------  ------ 
   78     3886.00   XLON   12:47:06 
          -------  ------ 
   73     3883.50   XLON   12:47:42 
          -------  ------ 
  253     3886.50   XLON   12:48:42 
          -------  ------ 
  164     3888.00   XLON   12:49:50 
          -------  ------ 
   72     3887.00   XLON   12:50:01 
          -------  ------ 
   80     3889.00   XLON   12:51:03 
          -------  ------ 
  145     3888.50   XLON   12:51:17 
          -------  ------ 
   76     3888.00   XLON   12:52:06 
          -------  ------ 
  162     3888.00   XLON   12:52:40 
          -------  ------ 
   76     3887.00   XLON   12:53:25 
          -------  ------ 
  136     3886.50   XLON   12:53:40 
          -------  ------ 
   76     3886.50   XLON   12:53:56 
          -------  ------ 
   18     3886.50   XLON   12:55:46 
          -------  ------ 
  107     3886.50   XLON   12:55:46 
          -------  ------ 
  204     3886.50   XLON   12:55:46 
          -------  ------ 
   60     3885.50   XLON   12:56:04 
          -------  ------ 
   12     3885.50   XLON   12:56:04 
          -------  ------ 
  182     3886.00   XLON   12:57:09 
          -------  ------ 
  103     3886.50   XLON   12:58:05 
          -------  ------ 
   91     3886.00   XLON   12:58:26 
          -------  ------ 
   73     3884.50   XLON   12:59:21 
          -------  ------ 
  304     3884.50   XLON   13:00:22 
          -------  ------ 
   16     3884.50   XLON   13:00:22 
          -------  ------ 
   74     3884.00   XLON   13:01:01 
          -------  ------ 
   81     3882.50   XLON   13:01:10 
          -------  ------ 
   80     3881.00   XLON   13:02:20 
          -------  ------ 
  137     3879.50   XLON   13:02:22 
          -------  ------ 
   92     3880.50   XLON   13:03:00 
          -------  ------ 
   34     3880.50   XLON   13:03:20 
          -------  ------ 
   43     3880.50   XLON   13:03:30 
          -------  ------ 
  154     3880.50   XLON   13:04:20 
          -------  ------ 
   85     3878.50   XLON   13:05:01 
          -------  ------ 
   69     3878.00   XLON   13:05:41 
          -------  ------ 
  182     3878.50   XLON   13:06:17 
          -------  ------ 
   74     3878.00   XLON   13:06:49 
          -------  ------ 
   77     3876.50   XLON   13:07:13 
          -------  ------ 
   80     3876.00   XLON   13:07:44 
          -------  ------ 
  149     3878.00   XLON   13:08:40 
          -------  ------ 
  108     3880.00   XLON   13:09:13 
          -------  ------ 
   82     3879.00   XLON   13:09:28 
          -------  ------ 
  122     3879.50   XLON   13:10:09 
          -------  ------ 
   79     3878.50   XLON   13:10:52 
          -------  ------ 
  197     3878.00   XLON   13:11:57 
          -------  ------ 
   19     3877.00   XLON   13:12:12 
          -------  ------ 
   51     3877.00   XLON   13:12:15 
          -------  ------ 
  143     3876.50   XLON   13:13:06 
          -------  ------ 
  192     3879.50   XLON   13:13:52 
          -------  ------ 
  197     3880.00   XLON   13:15:07 
          -------  ------ 
   76     3879.00   XLON   13:15:57 
          -------  ------ 
   90     3880.00   XLON   13:16:43 
          -------  ------ 
   94     3880.00   XLON   13:16:43 
          -------  ------ 
   13     3879.50   XLON   13:17:18 
          -------  ------ 
   70     3879.50   XLON   13:17:18 
          -------  ------ 
  157     3879.00   XLON   13:18:45 
          -------  ------ 
  105     3878.00   XLON   13:18:55 
          -------  ------ 
   81     3878.00   XLON   13:20:01 
          -------  ------ 
  295     3880.00   XLON   13:21:38 
          -------  ------ 
   45     3879.00   XLON   13:21:58 
          -------  ------ 
   44     3879.00   XLON   13:21:58 
          -------  ------ 
   73     3878.00   XLON   13:22:23 
          -------  ------ 
  157     3879.00   XLON   13:23:31 
          -------  ------ 
  119     3880.00   XLON   13:24:09 
          -------  ------ 
  411     3881.00   XLON   13:26:25 
          -------  ------ 
   1      3881.00   XLON   13:26:33 
          -------  ------ 
  148     3880.50   XLON   13:26:51 
          -------  ------ 
   96     3880.00   XLON   13:27:07 
          -------  ------ 
   76     3879.00   XLON   13:28:00 
          -------  ------ 
   6      3878.00   XLON   13:28:13 
          -------  ------ 
   86     3878.00   XLON   13:28:16 
          -------  ------ 
  440     3877.00   XLON   13:30:04 
          -------  ------ 
   98     3877.00   XLON   13:30:33 
          -------  ------ 
  207     3878.50   XLON   13:31:33 
          -------  ------ 
  109     3878.50   XLON   13:32:03 
          -------  ------ 
   90     3879.00   XLON   13:32:30 
          -------  ------ 
   82     3878.00   XLON   13:32:43 
          -------  ------ 
  121     3879.50   XLON   13:33:06 
          -------  ------ 
  125     3880.00   XLON   13:34:20 
          -------  ------ 
  173     3879.00   XLON   13:34:35 
          -------  ------ 
  131     3879.00   XLON   13:35:09 
          -------  ------ 
   71     3876.00   XLON   13:35:51 
          -------  ------ 
  341     3878.50   XLON   13:37:05 
          -------  ------ 
  183     3877.00   XLON   13:38:01 
          -------  ------ 
  142     3878.00   XLON   13:38:41 
          -------  ------ 
   74     3878.00   XLON   13:39:05 
          -------  ------ 
  152     3877.50   XLON   13:39:56 
          -------  ------ 
   80     3877.50   XLON   13:40:05 
          -------  ------ 
  240     3878.50   XLON   13:41:11 
          -------  ------ 
   15     3878.50   XLON   13:41:32 
          -------  ------ 
   99     3878.50   XLON   13:41:32 
          -------  ------ 
   69     3880.00   XLON   13:42:01 
          -------  ------ 
   76     3879.50   XLON   13:42:57 
          -------  ------ 
  171     3878.50   XLON   13:43:27 
          -------  ------ 
  118     3878.00   XLON   13:43:59 
          -------  ------ 
  178     3878.50   XLON   13:44:56 
          -------  ------ 
  257     3879.00   XLON   13:45:34 
          -------  ------ 
  243     3879.00   XLON   13:47:18 
          -------  ------ 
   38     3879.00   XLON   13:47:18 
          -------  ------ 
  110     3877.50   XLON   13:48:05 
          -------  ------ 
  168     3876.50   XLON   13:48:21 
          -------  ------ 
   74     3874.50   XLON   13:49:17 
          -------  ------ 
  191     3872.50   XLON   13:49:18 
          -------  ------ 
   52     3873.00   XLON   13:49:42 
          -------  ------ 
   32     3873.00   XLON   13:49:42 
          -------  ------ 
   36     3871.50   XLON   13:50:01 
          -------  ------ 
   33     3871.50   XLON   13:50:01 
          -------  ------ 
   77     3867.50   XLON   13:50:25 
          -------  ------ 
  170     3862.50   XLON   13:51:07 
          -------  ------ 
  288     3864.00   XLON   13:53:12 
          -------  ------ 
   27     3864.00   XLON   13:53:25 
          -------  ------ 
  184     3864.00   XLON   13:53:25 
          -------  ------ 
  166     3864.50   XLON   13:53:59 
          -------  ------ 
   88     3864.00   XLON   13:55:00 
          -------  ------ 
  230     3863.50   XLON   13:56:04 
          -------  ------ 
   61     3863.50   XLON   13:56:04 
          -------  ------ 
  119     3862.50   XLON   13:56:52 
          -------  ------ 
  184     3861.50   XLON   13:57:20 
          -------  ------ 
  145     3865.00   XLON   13:57:36 
          -------  ------ 
  226     3865.50   XLON   13:57:58 
          -------  ------ 
   81     3867.50   XLON   13:59:23 
          -------  ------ 
  212     3871.00   XLON   13:59:43 
          -------  ------ 
   86     3867.00   XLON   14:00:02 
          -------  ------ 
  121     3873.50   XLON   14:00:38 
          -------  ------ 
  100     3874.50   XLON   14:01:04 
          -------  ------ 
   78     3874.50   XLON   14:01:46 
          -------  ------ 
  155     3873.00   XLON   14:01:53 
          -------  ------ 
  217     3878.00   XLON   14:02:36 
          -------  ------ 
  177     3877.00   XLON   14:04:09 
          -------  ------ 
  358     3878.00   XLON   14:04:45 
          -------  ------ 
   69     3877.00   XLON   14:05:04 
          -------  ------ 
  148     3878.50   XLON   14:05:43 
          -------  ------ 
  145     3882.00   XLON   14:06:17 
          -------  ------ 
  112     3882.00   XLON   14:07:03 
          -------  ------ 
   88     3881.00   XLON   14:07:25 
          -------  ------ 
   93     3880.00   XLON   14:07:36 
          -------  ------ 
   96     3881.00   XLON   14:08:02 
          -------  ------ 
   72     3880.00   XLON   14:08:38 
          -------  ------ 
  379     3880.50   XLON   14:09:48 
          -------  ------ 
   85     3881.50   XLON   14:10:06 
          -------  ------ 
  167     3881.50   XLON   14:12:03 
          -------  ------ 
  157     3881.50   XLON   14:12:03 
          -------  ------ 
  158     3881.00   XLON   14:12:03 
          -------  ------ 
  158     3884.00   XLON   14:12:42 
          -------  ------ 
  105     3883.00   XLON   14:13:11 
          -------  ------ 
  294     3884.50   XLON   14:15:13 
          -------  ------ 
  164     3884.50   XLON   14:15:13 
          -------  ------ 
   3      3884.50   XLON   14:15:13 
          -------  ------ 
  184     3884.50   XLON   14:16:07 
          -------  ------ 
  157     3886.00   XLON   14:17:00 
          -------  ------ 
   86     3885.50   XLON   14:17:05 
          -------  ------ 
  318     3886.50   XLON   14:18:35 
          -------  ------ 
   74     3886.00   XLON   14:19:20 
          -------  ------ 
  188     3887.00   XLON   14:19:53 
          -------  ------ 
  105     3885.50   XLON   14:20:04 
          -------  ------ 
  123     3886.50   XLON   14:21:22 
          -------  ------ 
  157     3886.50   XLON   14:21:22 
          -------  ------ 
  538     3889.50   XLON   14:23:07 
          -------  ------ 
   74     3888.00   XLON   14:23:23 
          -------  ------ 
   87     3888.00   XLON   14:24:02 
          -------  ------ 
  109     3887.50   XLON   14:24:13 
          -------  ------ 
   82     3886.50   XLON   14:24:22 
          -------  ------ 
   77     3887.50   XLON   14:24:31 
          -------  ------ 
  117     3886.50   XLON   14:24:50 
          -------  ------ 
   82     3887.00   XLON   14:25:15 
          -------  ------ 
  141     3888.50   XLON   14:25:50 
          -------  ------ 
   23     3888.50   XLON   14:25:50 
          -------  ------ 
  111     3887.00   XLON   14:26:03 
          -------  ------ 
  100     3887.00   XLON   14:26:11 
          -------  ------ 
   98     3890.00   XLON   14:26:44 
          -------  ------ 
   78     3890.00   XLON   14:26:44 
          -------  ------ 
  211     3890.50   XLON   14:27:21 
          -------  ------ 
  273     3890.00   XLON   14:28:10 
          -------  ------ 
   31     3890.00   XLON   14:28:10 
          -------  ------ 
   20     3888.50   XLON   14:28:55 
          -------  ------ 
   51     3888.50   XLON   14:28:55 
          -------  ------ 
  228     3888.00   XLON   14:29:41 
          -------  ------ 
  818     3888.50   XLON   14:30:04 
          -------  ------ 
  251     3888.50   XLON   14:30:11 
          -------  ------ 
  156     3888.50   XLON   14:30:11 
          -------  ------ 
   4      3888.50   XLON   14:30:11 
          -------  ------ 
  269     3888.00   XLON   14:30:47 
          -------  ------ 
  447     3886.50   XLON   14:30:49 
          -------  ------ 
   15     3886.00   XLON   14:30:58 
          -------  ------ 
  146     3886.00   XLON   14:30:58 
          -------  ------ 
   53     3885.00   XLON   14:31:03 
          -------  ------ 
   17     3885.00   XLON   14:31:04 
          -------  ------ 
   19     3885.00   XLON   14:31:04 
          -------  ------ 
  251     3885.00   XLON   14:31:30 
          -------  ------ 
  357     3883.50   XLON   14:31:35 
          -------  ------ 
  125     3887.50   XLON   14:32:11 
          -------  ------ 
  394     3887.50   XLON   14:32:11 
          -------  ------ 
  215     3886.50   XLON   14:32:20 
          -------  ------ 
  590     3887.50   XLON   14:32:55 
          -------  ------ 
  125     3885.00   XLON   14:32:59 
          -------  ------ 
   90     3885.00   XLON   14:33:05 
          -------  ------ 
  107     3882.50   XLON   14:33:12 
          -------  ------ 
   90     3882.00   XLON   14:33:18 
          -------  ------ 
  125     3882.00   XLON   14:33:24 
          -------  ------ 
   89     3881.50   XLON   14:33:30 
          -------  ------ 
  107     3880.50   XLON   14:33:39 
          -------  ------ 
  179     3880.00   XLON   14:33:47 
          -------  ------ 
  233     3881.00   XLON   14:33:54 
          -------  ------ 
  151     3882.00   XLON   14:34:26 
          -------  ------ 
  424     3882.00   XLON   14:34:53 
          -------  ------ 
  227     3883.50   XLON   14:35:10 
          -------  ------ 
   72     3881.50   XLON   14:35:22 
          -------  ------ 
   93     3881.00   XLON   14:35:34 
          -------  ------ 
  124     3880.50   XLON   14:35:38 
          -------  ------ 
  258     3880.00   XLON   14:36:06 
          -------  ------ 
   82     3878.50   XLON   14:36:10 
          -------  ------ 
   83     3877.00   XLON   14:36:17 
          -------  ------ 
   82     3875.50   XLON   14:36:30 
          -------  ------ 
  186     3876.00   XLON   14:36:42 
          -------  ------ 
  103     3874.50   XLON   14:36:52 
          -------  ------ 
   73     3874.50   XLON   14:37:02 
          -------  ------ 
   5      3874.50   XLON   14:37:37 
          -------  ------ 
  200     3874.50   XLON   14:37:37 
          -------  ------ 
  250     3876.50   XLON   14:38:06 
          -------  ------ 
  267     3874.50   XLON   14:38:19 
          -------  ------ 
  289     3879.00   XLON   14:39:12 
          -------  ------ 
  295     3879.00   XLON   14:39:12 
          -------  ------ 
  100     3880.00   XLON   14:40:12 
          -------  ------ 
  200     3880.00   XLON   14:40:12 
          -------  ------ 
  257     3880.00   XLON   14:40:12 
          -------  ------ 
  297     3879.50   XLON   14:40:40 
          -------  ------ 
   77     3878.50   XLON   14:41:01 
          -------  ------ 
  155     3877.00   XLON   14:41:06 
          -------  ------ 
   27     3877.00   XLON   14:41:06 
          -------  ------ 
  373     3878.50   XLON   14:41:47 
          -------  ------ 
   1      3878.50   XLON   14:41:47 
          -------  ------ 
   77     3877.50   XLON   14:42:10 
          -------  ------ 
  259     3878.50   XLON   14:42:16 
          -------  ------ 
  221     3879.00   XLON   14:42:58 
          -------  ------ 
  193     3879.00   XLON   14:43:05 
          -------  ------ 
   97     3885.00   XLON   14:44:41 
          -------  ------ 
  492     3885.00   XLON   14:44:41 
          -------  ------ 
  463     3886.00   XLON   14:44:56 
          -------  ------ 
  117     3887.50   XLON   14:45:05 
          -------  ------ 
   99     3885.50   XLON   14:45:17 
          -------  ------ 
   71     3885.00   XLON   14:45:31 
          -------  ------ 
   55     3885.00   XLON   14:45:31 
          -------  ------ 
   72     3885.00   XLON   14:45:39 
          -------  ------ 
  539     3884.50   XLON   14:46:46 
          -------  ------ 
   81     3883.50   XLON   14:47:02 
          -------  ------ 
  153     3883.50   XLON   14:47:20 
          -------  ------ 
  333     3884.00   XLON   14:47:46 
          -------  ------ 
   81     3883.00   XLON   14:47:50 
          -------  ------ 
   90     3882.00   XLON   14:48:17 
          -------  ------ 
  225     3883.00   XLON   14:48:34 
          -------  ------ 
  108     3883.50   XLON   14:48:51 
          -------  ------ 
  331     3885.50   XLON   14:49:17 
          -------  ------ 
  239     3884.00   XLON   14:49:49 
          -------  ------ 
   80     3883.00   XLON   14:50:02 
          -------  ------ 
  120     3883.50   XLON   14:50:26 
          -------  ------ 
  164     3883.50   XLON   14:50:29 
          -------  ------ 
   89     3883.50   XLON   14:50:32 
          -------  ------ 
   80     3883.00   XLON   14:51:02 
          -------  ------ 
  160     3884.50   XLON   14:52:04 
          -------  ------ 
  444     3884.50   XLON   14:52:04 
          -------  ------ 
  151     3883.50   XLON   14:52:07 
          -------  ------ 
   88     3883.00   XLON   14:52:24 
          -------  ------ 
   89     3882.50   XLON   14:52:50 
          -------  ------ 
  222     3882.00   XLON   14:52:50 
          -------  ------ 
   80     3880.50   XLON   14:53:02 
          -------  ------ 
   80     3880.00   XLON   14:53:11 
          -------  ------ 
   80     3878.00   XLON   14:53:23 
          -------  ------ 
  355     3878.00   XLON   14:54:10 
          -------  ------ 
  100     3879.50   XLON   14:54:37 
          -------  ------ 
   95     3879.50   XLON   14:54:38 
          -------  ------ 
  161     3878.50   XLON   14:54:54 
          -------  ------ 
  127     3877.50   XLON   14:55:10 
          -------  ------ 
  398     3882.50   XLON   14:55:44 
          -------  ------ 
   85     3881.00   XLON   14:56:01 
          -------  ------ 
  101     3881.00   XLON   14:56:04 
          -------  ------ 
   68     3880.00   XLON   14:56:24 
          -------  ------ 
  195     3880.00   XLON   14:56:58 
          -------  ------ 
  203     3878.00   XLON   14:57:00 
          -------  ------ 
  178     3879.00   XLON   14:57:25 
          -------  ------ 
   84     3877.50   XLON   14:57:40 
          -------  ------ 
   37     3876.50   XLON   14:57:52 
          -------  ------ 
   56     3876.50   XLON   14:57:52 
          -------  ------ 
   38     3876.00   XLON   14:57:53 
          -------  ------ 
   64     3876.00   XLON   14:58:17 
          -------  ------ 
  203     3875.00   XLON   14:58:40 
          -------  ------ 
  212     3873.50   XLON   14:58:54 
          -------  ------ 
   36     3872.50   XLON   14:59:03 
          -------  ------ 
   74     3872.50   XLON   14:59:03 
          -------  ------ 
  534     3875.50   XLON   15:00:10 
          -------  ------ 
  278     3876.00   XLON   15:00:28 
          -------  ------ 
   71     3877.00   XLON   15:00:40 
          -------  ------ 
   99     3877.00   XLON   15:00:45 
          -------  ------ 
   89     3876.00   XLON   15:00:57 
          -------  ------ 
   81     3874.50   XLON   15:01:16 
          -------  ------ 
  125     3874.50   XLON   15:01:19 
          -------  ------ 
   81     3875.00   XLON   15:01:31 
          -------  ------ 
   80     3875.00   XLON   15:01:57 
          -------  ------ 
  197     3873.50   XLON   15:02:11 
          -------  ------ 
  117     3872.50   XLON   15:02:30 
          -------  ------ 
  286     3872.50   XLON   15:02:52 
          -------  ------ 
   99     3871.50   XLON   15:02:59 
          -------  ------ 
  116     3872.50   XLON   15:03:21 
          -------  ------ 
  134     3871.50   XLON   15:03:41 
          -------  ------ 
  197     3871.50   XLON   15:03:51 
          -------  ------ 
   81     3871.50   XLON   15:03:52 
          -------  ------ 
  185     3872.00   XLON   15:04:31 
          -------  ------ 
  158     3871.00   XLON   15:04:40 
          -------  ------ 
   97     3870.50   XLON   15:04:43 
          -------  ------ 
   87     3869.50   XLON   15:05:20 
          -------  ------ 
  124     3870.00   XLON   15:05:46 
          -------  ------ 
  157     3870.00   XLON   15:05:46 
          -------  ------ 
  307     3869.50   XLON   15:06:00 
          -------  ------ 
   79     3867.50   XLON   15:06:11 
          -------  ------ 
   71     3866.50   XLON   15:06:21 
          -------  ------ 
   96     3867.00   XLON   15:06:30 
          -------  ------ 
   97     3867.00   XLON   15:06:39 
          -------  ------ 
   87     3865.50   XLON   15:07:18 
          -------  ------ 
  422     3865.50   XLON   15:07:48 
          -------  ------ 
  105     3865.00   XLON   15:07:57 
          -------  ------ 
  202     3866.50   XLON   15:09:00 
          -------  ------ 
  624     3867.00   XLON   15:09:31 
          -------  ------ 
   84     3865.50   XLON   15:09:43 
          -------  ------ 
  203     3867.50   XLON   15:09:58 
          -------  ------ 
   76     3867.50   XLON   15:10:15 
          -------  ------ 
   93     3867.00   XLON   15:10:34 
          -------  ------ 
  202     3868.00   XLON   15:10:45 
          -------  ------ 
   85     3867.50   XLON   15:10:54 
          -------  ------ 
  202     3866.00   XLON   15:11:36 
          -------  ------ 
  169     3864.50   XLON   15:11:56 
          -------  ------ 
  186     3864.50   XLON   15:12:16 
          -------  ------ 
  160     3864.00   XLON   15:12:31 
          -------  ------ 
  118     3863.00   XLON   15:12:47 
          -------  ------ 
  203     3862.00   XLON   15:13:07 
          -------  ------ 
  110     3862.00   XLON   15:13:12 
          -------  ------ 
  160     3863.00   XLON   15:13:33 
          -------  ------ 
   93     3862.00   XLON   15:13:44 
          -------  ------ 
   93     3862.00   XLON   15:13:55 
          -------  ------ 
  135     3862.50   XLON   15:14:11 
          -------  ------ 
   92     3862.50   XLON   15:14:23 
          -------  ------ 
   83     3861.50   XLON   15:14:27 
          -------  ------ 
   42     3861.50   XLON   15:14:46 
          -------  ------ 
   42     3861.50   XLON   15:14:46 
          -------  ------ 
   92     3861.00   XLON   15:15:05 
          -------  ------ 
  167     3860.50   XLON   15:15:06 
          -------  ------ 
  268     3862.50   XLON   15:15:50 
          -------  ------ 
  276     3863.00   XLON   15:16:18 
          -------  ------ 
  192     3864.00   XLON   15:16:44 
          -------  ------ 
   84     3863.50   XLON   15:16:47 
          -------  ------ 
   83     3862.50   XLON   15:17:00 
          -------  ------ 
  385     3862.00   XLON   15:17:49 
          -------  ------ 
  226     3863.50   XLON   15:18:07 
          -------  ------ 
  259     3862.00   XLON   15:18:54 
          -------  ------ 
  210     3861.50   XLON   15:19:12 
          -------  ------ 
  101     3860.50   XLON   15:19:33 
          -------  ------ 
  272     3861.50   XLON   15:19:59 
          -------  ------ 
  416     3864.00   XLON   15:20:41 
          -------  ------ 
   68     3862.50   XLON   15:20:58 
          -------  ------ 
  170     3863.50   XLON   15:21:06 
          -------  ------ 
   68     3863.50   XLON   15:21:21 
          -------  ------ 
  257     3866.00   XLON   15:22:39 
          -------  ------ 
  227     3866.00   XLON   15:22:39 
          -------  ------ 
   28     3864.50   XLON   15:22:46 
          -------  ------ 
  235     3864.50   XLON   15:22:46 
          -------  ------ 
   94     3864.00   XLON   15:22:52 
          -------  ------ 
   93     3864.50   XLON   15:23:09 
          -------  ------ 
   68     3864.00   XLON   15:23:18 
          -------  ------ 
   68     3864.00   XLON   15:23:26 
          -------  ------ 
   77     3863.00   XLON   15:23:28 
          -------  ------ 
   76     3862.00   XLON   15:23:51 
          -------  ------ 
  176     3862.00   XLON   15:24:14 
          -------  ------ 
   52     3862.00   XLON   15:24:14 
          -------  ------ 
   99     3861.50   XLON   15:25:02 
          -------  ------ 
  437     3863.50   XLON   15:25:13 
          -------  ------ 
   74     3863.00   XLON   15:25:25 
          -------  ------ 
  856     3865.50   XLON   15:27:10 
          -------  ------ 
   91     3864.50   XLON   15:27:29 
          -------  ------ 
  445     3866.00   XLON   15:28:17 
          -------  ------ 
  107     3865.00   XLON   15:29:01 
          -------  ------ 
  362     3865.50   XLON   15:29:14 
          -------  ------ 
  826     3869.50   XLON   15:31:01 
          -------  ------ 
   21     3869.00   XLON   15:31:11 
          -------  ------ 
  118     3869.00   XLON   15:31:11 
          -------  ------ 
  106     3868.50   XLON   15:31:33 
          -------  ------ 
  311     3870.00   XLON   15:31:53 
          -------  ------ 
   98     3869.00   XLON   15:32:15 
          -------  ------ 
  164     3869.50   XLON   15:32:28 
          -------  ------ 
   98     3869.00   XLON   15:33:01 
          -------  ------ 
   55     3868.50   XLON   15:33:14 
          -------  ------ 
  149     3868.50   XLON   15:33:14 
          -------  ------ 
  147     3870.50   XLON   15:33:22 
          -------  ------ 
   99     3871.00   XLON   15:33:43 
          -------  ------ 
   98     3870.50   XLON   15:33:44 
          -------  ------ 
  245     3872.00   XLON   15:34:18 
          -------  ------ 
  204     3874.00   XLON   15:34:41 
          -------  ------ 
   74     3873.50   XLON   15:34:50 
          -------  ------ 
  106     3874.50   XLON   15:35:02 
          -------  ------ 
  106     3874.00   XLON   15:35:17 
          -------  ------ 
  172     3875.00   XLON   15:35:34 
          -------  ------ 
   90     3874.00   XLON   15:35:57 
          -------  ------ 
  106     3873.50   XLON   15:36:03 
          -------  ------ 
   73     3871.50   XLON   15:36:45 
          -------  ------ 
  311     3871.00   XLON   15:36:50 
          -------  ------ 
   82     3870.50   XLON   15:37:48 
          -------  ------ 
  102     3869.00   XLON   15:38:18 
          -------  ------ 
  331     3869.00   XLON   15:38:18 
          -------  ------ 
  408     3869.50   XLON   15:38:51 
          -------  ------ 
  342     3868.50   XLON   15:39:27 
          -------  ------ 
  274     3871.00   XLON   15:39:59 
          -------  ------ 
   97     3869.50   XLON   15:40:37 
          -------  ------ 
  267     3870.00   XLON   15:40:57 
          -------  ------ 
  137     3869.50   XLON   15:41:03 
          -------  ------ 
   89     3869.50   XLON   15:41:13 
          -------  ------ 
   73     3869.00   XLON   15:41:37 
          -------  ------ 
  169     3868.50   XLON   15:41:58 
          -------  ------ 
  162     3867.50   XLON   15:42:21 
          -------  ------ 
  420     3868.00   XLON   15:43:03 
          -------  ------ 
  121     3867.00   XLON   15:43:39 
          -------  ------ 
  283     3866.50   XLON   15:43:57 
          -------  ------ 
  184     3866.50   XLON   15:44:13 
          -------  ------ 
  141     3867.50   XLON   15:44:33 
          -------  ------ 
   89     3867.00   XLON   15:44:37 
          -------  ------ 
  780     3868.00   XLON   15:46:25 
          -------  ------ 
   82     3867.00   XLON   15:46:35 
          -------  ------ 
   89     3867.00   XLON   15:46:51 
          -------  ------ 
   75     3866.50   XLON   15:46:54 
          -------  ------ 
  364     3869.50   XLON   15:47:42 
          -------  ------ 
   66     3868.50   XLON   15:48:12 
          -------  ------ 
  290     3869.50   XLON   15:48:30 
          -------  ------ 
  104     3870.00   XLON   15:48:55 
          -------  ------ 
  419     3870.50   XLON   15:50:06 
          -------  ------ 
  268     3870.00   XLON   15:50:37 
          -------  ------ 
  535     3871.50   XLON   15:51:13 
          -------  ------ 
  159     3871.50   XLON   15:51:34 
          -------  ------ 
   75     3871.00   XLON   15:51:45 
          -------  ------ 
   93     3871.00   XLON   15:51:52 
          -------  ------ 
   83     3869.00   XLON   15:52:15 
          -------  ------ 
  402     3872.50   XLON   15:52:47 
          -------  ------ 
   75     3873.50   XLON   15:52:58 
          -------  ------ 
   92     3873.00   XLON   15:53:19 
          -------  ------ 
   67     3873.00   XLON   15:53:19 
          -------  ------ 
   67     3872.50   XLON   15:53:28 
          -------  ------ 
   6      3872.00   XLON   15:53:40 
          -------  ------ 
   86     3872.00   XLON   15:53:40 
          -------  ------ 
   45     3872.00   XLON   15:53:54 
          -------  ------ 
   72     3872.00   XLON   15:53:59 
          -------  ------ 
   92     3871.50   XLON   15:54:02 
          -------  ------ 
  498     3874.50   XLON   15:55:15 
          -------  ------ 
  123     3874.50   XLON   15:55:16 
          -------  ------ 
   73     3873.50   XLON   15:55:59 
          -------  ------ 
  768     3873.50   XLON   15:57:01 
          -------  ------ 
   90     3872.00   XLON   15:57:18 
          -------  ------ 
  147     3872.00   XLON   15:57:57 
          -------  ------ 
  245     3871.00   XLON   15:58:07 
          -------  ------ 
   82     3870.50   XLON   15:58:30 
          -------  ------ 
  188     3870.00   XLON   15:58:42 
          -------  ------ 
   98     3869.50   XLON   15:59:22 
          -------  ------ 
  361     3868.50   XLON   15:59:23 
          -------  ------ 
  448     3875.00   XLON   16:00:06 
          -------  ------ 
   81     3873.50   XLON   16:00:15 
          -------  ------ 
  132     3874.00   XLON   16:00:34 
          -------  ------ 
   10     3874.00   XLON   16:00:34 
          -------  ------ 
  305     3874.00   XLON   16:01:03 
          -------  ------ 
  122     3874.50   XLON   16:01:24 
          -------  ------ 
  122     3874.50   XLON   16:01:24 
          -------  ------ 
  132     3874.00   XLON   16:01:49 
          -------  ------ 
  316     3874.50   XLON   16:02:07 
          -------  ------ 
  376     3876.00   XLON   16:02:47 
          -------  ------ 
  101     3875.50   XLON   16:02:53 
          -------  ------ 
  153     3876.00   XLON   16:03:13 
          -------  ------ 
   91     3875.00   XLON   16:03:36 
          -------  ------ 
  427     3879.50   XLON   16:03:59 
          -------  ------ 
   79     3878.00   XLON   16:04:11 
          -------  ------ 
   87     3877.50   XLON   16:04:21 
          -------  ------ 
  165     3879.00   XLON   16:04:34 
          -------  ------ 
   78     3877.00   XLON   16:04:50 
          -------  ------ 
   18     3876.00   XLON   16:04:52 
          -------  ------ 
   79     3876.00   XLON   16:04:52 
          -------  ------ 
   77     3875.50   XLON   16:05:16 
          -------  ------ 
  175     3875.50   XLON   16:05:17 
          -------  ------ 
   78     3874.50   XLON   16:05:32 
          -------  ------ 
  553     3875.50   XLON   16:06:25 
          -------  ------ 
   77     3874.50   XLON   16:07:09 
          -------  ------ 
   97     3875.50   XLON   16:08:04 
          -------  ------ 
  495     3875.50   XLON   16:08:04 
          -------  ------ 
  340     3875.00   XLON   16:08:08 
          -------  ------ 
  204     3875.50   XLON   16:08:53 
          -------  ------ 
   58     3878.00   XLON   16:09:49 
          -------  ------ 
  162     3878.00   XLON   16:09:51 
          -------  ------ 
  295     3878.00   XLON   16:09:51 
          -------  ------ 
  300     3878.00   XLON   16:09:51 
          -------  ------ 
   59     3877.00   XLON   16:09:58 
          -------  ------ 
   25     3877.00   XLON   16:09:58 
          -------  ------ 
   6      3877.00   XLON   16:09:59 
          -------  ------ 
  101     3877.00   XLON   16:10:08 
          -------  ------ 
   81     3875.50   XLON   16:10:18 
          -------  ------ 
  212     3876.00   XLON   16:10:39 
          -------  ------ 
   91     3874.50   XLON   16:11:03 
          -------  ------ 
  212     3874.50   XLON   16:11:26 
          -------  ------ 
  273     3875.00   XLON   16:12:18 
          -------  ------ 
  464     3874.50   XLON   16:12:42 
          -------  ------ 
  687     3876.50   XLON   16:13:33 
          -------  ------ 
  675     3877.50   XLON   16:14:50 
          -------  ------ 
  249     3878.00   XLON   16:15:02 
          -------  ------ 
   93     3877.50   XLON   16:15:12 
          -------  ------ 
   83     3875.50   XLON   16:15:30 
          -------  ------ 
  197     3875.00   XLON   16:15:43 
          -------  ------ 
  394     3877.00   XLON   16:16:16 
          -------  ------ 
   83     3876.00   XLON   16:16:24 
          -------  ------ 
  155     3877.00   XLON   16:16:37 
          -------  ------ 
  135     3876.50   XLON   16:16:50 
          -------  ------ 
   94     3876.50   XLON   16:17:15 
          -------  ------ 
  113     3876.50   XLON   16:17:15 
          -------  ------ 
   20     3877.50   XLON   16:17:45 
          -------  ------ 
   80     3877.50   XLON   16:17:45 
          -------  ------ 
  273     3877.50   XLON   16:17:45 
          -------  ------ 
   83     3877.50   XLON   16:18:05 
          -------  ------ 
  100     3877.00   XLON   16:18:11 
          -------  ------ 
   45     3877.00   XLON   16:18:11 
          -------  ------ 
   83     3876.50   XLON   16:18:17 
          -------  ------ 
  270     3877.50   XLON   16:18:33 
          -------  ------ 
  124     3877.00   XLON   16:18:35 
          -------  ------ 
  451     3878.50   XLON   16:19:11 
          -------  ------ 
  815     3880.50   XLON   16:20:01 
          -------  ------ 
   59     3880.00   XLON   16:20:04 
          -------  ------ 
  325     3880.00   XLON   16:20:04 
          -------  ------ 
   88     3880.00   XLON   16:20:20 
          -------  ------ 
  190     3879.00   XLON   16:20:36 
          -------  ------ 
  221     3878.00   XLON   16:20:39 
          -------  ------ 
   77     3878.50   XLON   16:21:06 
          -------  ------ 
   25     3878.50   XLON   16:21:07 
          -------  ------ 
  159     3879.00   XLON   16:21:18 
          -------  ------ 
  592     3880.00   XLON   16:21:52 
          -------  ------ 
  262     3879.50   XLON   16:22:12 
          -------  ------ 
  602     3880.50   XLON   16:22:34 
          -------  ------ 
  103     3878.50   XLON   16:23:00 
          -------  ------ 
  100     3879.00   XLON   16:23:11 
          -------  ------ 
  252     3879.00   XLON   16:23:11 
          -------  ------ 
  103     3878.50   XLON   16:23:11 
          -------  ------ 
   73     3879.00   XLON   16:23:32 
          -------  ------ 
  235     3878.50   XLON   16:23:42 
          -------  ------ 
   76     3878.00   XLON   16:24:09 
          -------  ------ 
  100     3878.00   XLON   16:24:09 
          -------  ------ 
  677     3878.00   XLON   16:24:39 
          -------  ------ 
  293     3877.50   XLON   16:24:46 
          -------  ------ 
   12     3877.50   XLON   16:24:46 
          -------  ------ 
  153     3877.00   XLON   16:24:53 
          -------  ------ 
  115     3876.50   XLON   16:25:01 
          -------  ------ 
  152     3876.50   XLON   16:25:06 
          -------  ------ 
  611     3876.00   XLON   16:25:11 
          -------  ------ 
  650     3877.50   XLON   16:26:24 
          -------  ------ 
  257     3879.50   XLON   16:26:48 
          -------  ------ 
  182     3879.50   XLON   16:26:48 
          -------  ------ 
  420     3879.00   XLON   16:26:59 
          -------  ------ 
  133     3879.50   XLON   16:27:19 
          -------  ------ 
 

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

POSGZGMNNDVGZZM

(END) Dow Jones Newswires

July 14, 2022 13:09 ET (17:09 GMT)

Unilever (LSE:ULVR)
Historical Stock Chart
From Aug 2024 to Sep 2024 Click Here for more Unilever Charts.
Unilever (LSE:ULVR)
Historical Stock Chart
From Sep 2023 to Sep 2024 Click Here for more Unilever Charts.