Unilever PLC Transaction in Own Shares (8779S)
July 18 2022 - 12:34PM
UK Regulatory
TIDMULVR
RNS Number : 8779S
Unilever PLC
18 July 2022
TRANSACTIONS IN OWN SECURITIES
18 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: 18 July 2022
Number of ordinary shares purchased: 274,996
Highest price paid per share: GBp 3,926.5000
Lowest price paid per share: GBp 3,853.5000
Volume weighted average price GBp 3,882.6780
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
79,332,592 of its ordinary shares in treasury and has 2,549,911,180
ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue Volume weighted average Aggregated volume
price (GBp) (shares)
LSE 3,882.6780 274,996
------------------------ ------------------
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
283 3899.50 XLON 08:05:39
------- ------
68 3902.00 XLON 08:05:46
------- ------
195 3902.00 XLON 08:05:46
------- ------
2 3902.00 XLON 08:05:46
------- ------
60 3902.00 XLON 08:05:46
------- ------
124 3902.50 XLON 08:06:08
------- ------
378 3902.50 XLON 08:06:08
------- ------
369 3902.50 XLON 08:06:08
------- ------
6 3900.50 XLON 08:06:12
------- ------
51 3900.50 XLON 08:06:12
------- ------
228 3900.50 XLON 08:06:12
------- ------
20 3899.00 XLON 08:06:20
------- ------
58 3899.00 XLON 08:06:21
------- ------
117 3897.50 XLON 08:06:30
------- ------
146 3896.00 XLON 08:06:47
------- ------
136 3897.00 XLON 08:07:15
------- ------
66 3897.00 XLON 08:07:15
------- ------
88 3897.00 XLON 08:07:15
------- ------
109 3897.00 XLON 08:07:15
------- ------
119 3895.00 XLON 08:07:21
------- ------
1 3894.00 XLON 08:07:30
------- ------
147 3894.00 XLON 08:07:30
------- ------
92 3894.00 XLON 08:08:00
------- ------
34 3896.00 XLON 08:09:21
------- ------
249 3896.00 XLON 08:09:22
------- ------
193 3896.00 XLON 08:09:22
------- ------
377 3893.50 XLON 08:09:40
------- ------
12 3893.50 XLON 08:09:41
------- ------
370 3893.50 XLON 08:09:50
------- ------
2 3893.50 XLON 08:09:50
------- ------
233 3892.50 XLON 08:09:54
------- ------
1318 3893.50 XLON 08:10:54
------- ------
98 3893.50 XLON 08:10:54
------- ------
248 3893.00 XLON 08:11:26
------- ------
242 3893.00 XLON 08:11:26
------- ------
170 3896.00 XLON 08:11:54
------- ------
83 3895.00 XLON 08:12:00
------- ------
156 3893.00 XLON 08:12:05
------- ------
639 3897.50 XLON 08:13:27
------- ------
14 3897.50 XLON 08:13:27
------- ------
214 3899.00 XLON 08:13:33
------- ------
50 3899.00 XLON 08:13:33
------- ------
122 3900.00 XLON 08:13:41
------- ------
7 3898.00 XLON 08:13:42
------- ------
665 3898.00 XLON 08:13:42
------- ------
373 3897.50 XLON 08:13:52
------- ------
30 3898.50 XLON 08:14:32
------- ------
215 3898.50 XLON 08:14:32
------- ------
51 3898.50 XLON 08:14:32
------- ------
28 3903.50 XLON 08:15:25
------- ------
28 3903.50 XLON 08:15:25
------- ------
301 3903.50 XLON 08:15:25
------- ------
161 3910.50 XLON 08:16:13
------- ------
540 3910.50 XLON 08:16:13
------- ------
620 3915.50 XLON 08:17:38
------- ------
24 3913.50 XLON 08:17:52
------- ------
143 3913.50 XLON 08:17:52
------- ------
182 3913.50 XLON 08:17:52
------- ------
24 3913.50 XLON 08:17:52
------- ------
113 3913.50 XLON 08:18:31
------- ------
395 3912.00 XLON 08:19:07
------- ------
351 3911.00 XLON 08:19:38
------- ------
31 3909.50 XLON 08:19:43
------- ------
155 3909.50 XLON 08:19:47
------- ------
1 3909.50 XLON 08:20:17
------- ------
278 3910.50 XLON 08:21:08
------- ------
17 3910.50 XLON 08:21:08
------- ------
42 3908.50 XLON 08:21:53
------- ------
61 3908.50 XLON 08:21:53
------- ------
590 3910.50 XLON 08:22:33
------- ------
200 3908.00 XLON 08:22:47
------- ------
459 3908.00 XLON 08:23:05
------- ------
33 3907.50 XLON 08:23:13
------- ------
151 3907.50 XLON 08:23:13
------- ------
167 3905.50 XLON 08:23:19
------- ------
336 3908.00 XLON 08:24:59
------- ------
339 3908.00 XLON 08:24:59
------- ------
71 3908.00 XLON 08:24:59
------- ------
319 3910.50 XLON 08:25:59
------- ------
124 3908.00 XLON 08:26:03
------- ------
109 3908.50 XLON 08:26:23
------- ------
76 3908.50 XLON 08:27:45
------- ------
437 3911.50 XLON 08:28:46
------- ------
126 3910.00 XLON 08:28:52
------- ------
58 3908.50 XLON 08:28:54
------- ------
183 3908.50 XLON 08:28:54
------- ------
108 3908.00 XLON 08:29:59
------- ------
322 3907.00 XLON 08:30:26
------- ------
105 3911.00 XLON 08:32:02
------- ------
355 3913.00 XLON 08:32:55
------- ------
465 3916.50 XLON 08:33:38
------- ------
469 3915.50 XLON 08:33:46
------- ------
397 3915.00 XLON 08:33:55
------- ------
266 3917.00 XLON 08:33:56
------- ------
553 3916.50 XLON 08:34:16
------- ------
428 3916.50 XLON 08:34:16
------- ------
1642 3919.00 XLON 08:35:31
------- ------
206 3919.00 XLON 08:35:31
------- ------
869 3919.50 XLON 08:36:08
------- ------
237 3919.50 XLON 08:36:08
------- ------
248 3919.50 XLON 08:36:08
------- ------
343 3921.50 XLON 08:36:43
------- ------
123 3920.50 XLON 08:37:00
------- ------
52 3920.50 XLON 08:37:00
------- ------
142 3920.00 XLON 08:37:02
------- ------
84 3919.50 XLON 08:37:49
------- ------
326 3920.50 XLON 08:37:54
------- ------
83 3920.00 XLON 08:38:07
------- ------
176 3919.50 XLON 08:39:07
------- ------
200 3917.50 XLON 08:39:11
------- ------
40 3917.50 XLON 08:39:11
------- ------
171 3919.50 XLON 08:39:45
------- ------
20 3919.50 XLON 08:39:57
------- ------
98 3919.50 XLON 08:39:58
------- ------
74 3919.50 XLON 08:39:58
------- ------
74 3919.50 XLON 08:39:58
------- ------
29 3919.50 XLON 08:39:58
------- ------
62 3918.50 XLON 08:40:54
------- ------
50 3918.50 XLON 08:40:54
------- ------
47 3918.50 XLON 08:40:54
------- ------
11 3918.50 XLON 08:40:54
------- ------
13 3918.50 XLON 08:41:14
------- ------
20 3918.50 XLON 08:41:14
------- ------
47 3918.50 XLON 08:41:14
------- ------
87 3918.50 XLON 08:41:14
------- ------
174 3918.50 XLON 08:41:14
------- ------
20 3917.50 XLON 08:41:20
------- ------
135 3917.50 XLON 08:41:26
------- ------
93 3916.00 XLON 08:41:31
------- ------
210 3916.00 XLON 08:42:03
------- ------
73 3918.00 XLON 08:42:15
------- ------
47 3918.00 XLON 08:42:15
------- ------
20 3918.00 XLON 08:42:17
------- ------
7 3918.00 XLON 08:42:26
------- ------
65 3921.00 XLON 08:43:36
------- ------
349 3921.00 XLON 08:43:36
------- ------
214 3921.00 XLON 08:43:36
------- ------
67 3922.00 XLON 08:44:42
------- ------
50 3922.00 XLON 08:44:42
------- ------
242 3922.00 XLON 08:45:02
------- ------
78 3922.00 XLON 08:45:03
------- ------
95 3920.00 XLON 08:45:04
------- ------
156 3920.00 XLON 08:45:30
------- ------
265 3920.50 XLON 08:45:57
------- ------
145 3920.00 XLON 08:46:10
------- ------
106 3918.50 XLON 08:46:24
------- ------
51 3918.00 XLON 08:46:44
------- ------
48 3918.00 XLON 08:46:44
------- ------
159 3918.00 XLON 08:47:07
------- ------
51 3917.50 XLON 08:47:15
------- ------
24 3917.50 XLON 08:47:16
------- ------
21 3918.50 XLON 08:47:37
------- ------
103 3918.50 XLON 08:47:40
------- ------
38 3918.00 XLON 08:47:52
------- ------
181 3918.00 XLON 08:47:52
------- ------
3 3916.50 XLON 08:48:05
------- ------
31 3916.50 XLON 08:48:05
------- ------
65 3916.50 XLON 08:48:05
------- ------
201 3916.50 XLON 08:48:52
------- ------
141 3916.50 XLON 08:49:02
------- ------
184 3916.50 XLON 08:49:04
------- ------
89 3917.00 XLON 08:49:27
------- ------
114 3917.00 XLON 08:49:27
------- ------
227 3915.00 XLON 08:49:59
------- ------
75 3915.00 XLON 08:49:59
------- ------
33 3916.00 XLON 08:50:20
------- ------
41 3916.00 XLON 08:50:20
------- ------
89 3915.00 XLON 08:50:26
------- ------
155 3913.00 XLON 08:51:08
------- ------
400 3915.50 XLON 08:51:47
------- ------
269 3916.50 XLON 08:52:26
------- ------
81 3917.00 XLON 08:52:56
------- ------
173 3917.00 XLON 08:52:56
------- ------
23 3917.00 XLON 08:52:56
------- ------
2 3915.50 XLON 08:52:58
------- ------
136 3915.50 XLON 08:53:03
------- ------
90 3915.00 XLON 08:53:30
------- ------
46 3915.00 XLON 08:53:53
------- ------
13 3915.00 XLON 08:53:53
------- ------
15 3915.00 XLON 08:53:53
------- ------
9 3915.00 XLON 08:53:55
------- ------
40 3915.00 XLON 08:53:55
------- ------
19 3915.00 XLON 08:53:55
------- ------
41 3915.00 XLON 08:54:07
------- ------
5 3915.00 XLON 08:54:07
------- ------
561 3916.00 XLON 08:54:47
------- ------
124 3915.00 XLON 08:55:07
------- ------
247 3917.00 XLON 08:55:50
------- ------
91 3916.00 XLON 08:56:08
------- ------
85 3915.00 XLON 08:56:20
------- ------
84 3913.00 XLON 08:56:44
------- ------
111 3911.00 XLON 08:57:09
------- ------
175 3910.00 XLON 08:57:18
------- ------
397 3910.50 XLON 08:58:49
------- ------
260 3909.50 XLON 08:58:53
------- ------
368 3912.50 XLON 08:59:53
------- ------
18 3912.50 XLON 08:59:53
------- ------
80 3910.50 XLON 09:00:07
------- ------
94 3910.50 XLON 09:00:33
------- ------
120 3910.00 XLON 09:00:49
------- ------
134 3909.50 XLON 09:01:00
------- ------
113 3909.00 XLON 09:01:13
------- ------
80 3908.50 XLON 09:01:32
------- ------
80 3907.50 XLON 09:01:50
------- ------
107 3906.50 XLON 09:02:01
------- ------
261 3906.00 XLON 09:02:49
------- ------
133 3904.50 XLON 09:03:16
------- ------
421 3907.00 XLON 09:04:06
------- ------
149 3907.50 XLON 09:04:21
------- ------
23 3906.50 XLON 09:05:03
------- ------
93 3906.50 XLON 09:05:03
------- ------
529 3908.00 XLON 09:06:11
------- ------
247 3908.00 XLON 09:06:26
------- ------
275 3909.00 XLON 09:07:30
------- ------
261 3908.00 XLON 09:07:42
------- ------
673 3914.00 XLON 09:09:10
------- ------
178 3915.50 XLON 09:09:58
------- ------
179 3913.50 XLON 09:10:01
------- ------
80 3914.00 XLON 09:10:21
------- ------
86 3913.00 XLON 09:10:46
------- ------
159 3911.50 XLON 09:10:48
------- ------
20 3912.00 XLON 09:11:23
------- ------
14 3912.00 XLON 09:11:23
------- ------
45 3912.00 XLON 09:11:43
------- ------
53 3912.50 XLON 09:11:56
------- ------
305 3912.50 XLON 09:12:01
------- ------
256 3917.50 XLON 09:14:42
------- ------
781 3917.50 XLON 09:14:42
------- ------
173 3917.50 XLON 09:15:41
------- ------
12 3917.50 XLON 09:15:41
------- ------
5 3917.50 XLON 09:15:41
------- ------
266 3916.50 XLON 09:16:30
------- ------
82 3916.50 XLON 09:16:30
------- ------
338 3917.00 XLON 09:17:31
------- ------
413 3917.50 XLON 09:18:35
------- ------
82 3916.50 XLON 09:18:48
------- ------
71 3916.00 XLON 09:19:05
------- ------
74 3915.50 XLON 09:20:00
------- ------
9 3918.00 XLON 09:23:30
------- ------
1605 3918.50 XLON 09:24:08
------- ------
82 3919.00 XLON 09:24:26
------- ------
425 3918.50 XLON 09:26:09
------- ------
93 3919.00 XLON 09:26:11
------- ------
153 3919.00 XLON 09:26:11
------- ------
16 3920.00 XLON 09:28:20
------- ------
784 3920.00 XLON 09:28:20
------- ------
129 3920.50 XLON 09:28:37
------- ------
70 3921.00 XLON 09:29:15
------- ------
7 3922.50 XLON 09:29:31
------- ------
78 3922.50 XLON 09:29:54
------- ------
153 3921.50 XLON 09:30:25
------- ------
360 3922.50 XLON 09:31:12
------- ------
106 3924.00 XLON 09:31:35
------- ------
101 3924.50 XLON 09:31:46
------- ------
79 3924.00 XLON 09:32:00
------- ------
170 3923.50 XLON 09:32:57
------- ------
153 3924.00 XLON 09:33:16
------- ------
549 3925.50 XLON 09:34:58
------- ------
123 3924.00 XLON 09:35:02
------- ------
191 3926.50 XLON 09:35:33
------- ------
82 3926.00 XLON 09:35:50
------- ------
198 3926.50 XLON 09:36:30
------- ------
81 3924.00 XLON 09:36:45
------- ------
70 3922.00 XLON 09:36:56
------- ------
99 3921.00 XLON 09:37:32
------- ------
168 3920.00 XLON 09:37:47
------- ------
99 3917.50 XLON 09:37:58
------- ------
124 3919.00 XLON 09:38:36
------- ------
1358 3926.00 XLON 09:43:37
------- ------
257 3925.00 XLON 09:43:39
------- ------
85 3924.50 XLON 09:44:10
------- ------
88 3926.00 XLON 09:44:18
------- ------
90 3924.00 XLON 09:44:29
------- ------
78 3923.50 XLON 09:44:52
------- ------
107 3923.50 XLON 09:45:56
------- ------
242 3922.50 XLON 09:46:15
------- ------
62 3922.50 XLON 09:46:15
------- ------
225 3922.50 XLON 09:47:39
------- ------
309 3922.50 XLON 09:47:39
------- ------
129 3923.50 XLON 09:47:55
------- ------
73 3921.50 XLON 09:48:28
------- ------
226 3921.50 XLON 09:50:16
------- ------
229 3921.50 XLON 09:50:16
------- ------
17 3919.00 XLON 09:50:42
------- ------
1275 3923.00 XLON 09:53:48
------- ------
4 3922.50 XLON 09:54:19
------- ------
69 3922.50 XLON 09:54:25
------- ------
187 3921.00 XLON 09:54:52
------- ------
140 3919.00 XLON 09:55:01
------- ------
88 3918.50 XLON 09:55:42
------- ------
170 3917.50 XLON 09:56:06
------- ------
77 3917.50 XLON 09:57:27
------- ------
5 3917.50 XLON 09:57:27
------- ------
674 3921.00 XLON 09:58:48
------- ------
206 3921.00 XLON 09:59:27
------- ------
185 3920.50 XLON 09:59:37
------- ------
165 3918.00 XLON 10:00:37
------- ------
288 3918.00 XLON 10:01:37
------- ------
16 3917.50 XLON 10:01:41
------- ------
25 3917.50 XLON 10:01:46
------- ------
101 3917.50 XLON 10:01:46
------- ------
677 3917.50 XLON 10:04:20
------- ------
81 3916.00 XLON 10:04:37
------- ------
139 3916.00 XLON 10:05:08
------- ------
11 3915.00 XLON 10:06:02
------- ------
66 3915.00 XLON 10:06:02
------- ------
270 3913.50 XLON 10:06:28
------- ------
98 3913.50 XLON 10:06:31
------- ------
72 3911.50 XLON 10:07:30
------- ------
185 3911.00 XLON 10:07:34
------- ------
67 3909.50 XLON 10:08:37
------- ------
234 3909.00 XLON 10:08:38
------- ------
77 3904.50 XLON 10:09:38
------- ------
322 3905.50 XLON 10:10:28
------- ------
179 3903.50 XLON 10:10:49
------- ------
169 3904.00 XLON 10:11:55
------- ------
378 3905.50 XLON 10:13:26
------- ------
266 3904.00 XLON 10:14:03
------- ------
180 3903.50 XLON 10:14:04
------- ------
665 3906.00 XLON 10:17:56
------- ------
311 3906.00 XLON 10:17:56
------- ------
186 3904.00 XLON 10:18:09
------- ------
48 3904.00 XLON 10:18:09
------- ------
126 3904.00 XLON 10:18:59
------- ------
304 3906.50 XLON 10:19:56
------- ------
47 3906.50 XLON 10:19:56
------- ------
467 3909.50 XLON 10:21:06
------- ------
145 3910.50 XLON 10:21:55
------- ------
120 3909.50 XLON 10:22:00
------- ------
241 3909.00 XLON 10:23:17
------- ------
139 3908.50 XLON 10:25:12
------- ------
334 3908.50 XLON 10:25:12
------- ------
77 3907.50 XLON 10:25:19
------- ------
185 3907.50 XLON 10:25:19
------- ------
742 3908.00 XLON 10:28:02
------- ------
82 3907.00 XLON 10:28:12
------- ------
87 3905.50 XLON 10:28:34
------- ------
1137 3906.50 XLON 10:31:56
------- ------
75 3906.50 XLON 10:31:56
------- ------
607 3908.50 XLON 10:34:05
------- ------
190 3908.50 XLON 10:34:05
------- ------
203 3909.50 XLON 10:34:47
------- ------
4 3909.50 XLON 10:35:31
------- ------
40 3908.50 XLON 10:35:42
------- ------
111 3908.50 XLON 10:35:46
------- ------
93 3908.50 XLON 10:35:46
------- ------
69 3908.00 XLON 10:35:50
------- ------
6 3908.00 XLON 10:35:50
------- ------
60 3908.50 XLON 10:38:21
------- ------
669 3908.50 XLON 10:38:44
------- ------
103 3908.00 XLON 10:39:00
------- ------
85 3906.50 XLON 10:39:14
------- ------
90 3906.00 XLON 10:40:50
------- ------
284 3906.00 XLON 10:40:50
------- ------
137 3904.50 XLON 10:41:09
------- ------
170 3905.00 XLON 10:42:14
------- ------
107 3903.50 XLON 10:42:26
------- ------
121 3903.50 XLON 10:42:28
------- ------
99 3902.50 XLON 10:43:20
------- ------
512 3904.00 XLON 10:44:30
------- ------
82 3903.00 XLON 10:45:31
------- ------
425 3903.00 XLON 10:46:59
------- ------
77 3901.50 XLON 10:47:13
------- ------
124 3901.50 XLON 10:47:13
------- ------
351 3900.00 XLON 10:48:37
------- ------
119 3898.50 XLON 10:49:16
------- ------
156 3897.50 XLON 10:49:18
------- ------
189 3898.50 XLON 10:51:24
------- ------
84 3898.50 XLON 10:51:24
------- ------
266 3898.50 XLON 10:51:24
------- ------
16 3897.00 XLON 10:52:00
------- ------
454 3898.50 XLON 10:53:14
------- ------
92 3898.00 XLON 10:53:23
------- ------
608 3898.50 XLON 10:55:39
------- ------
80 3898.50 XLON 10:57:05
------- ------
287 3898.50 XLON 10:57:05
------- ------
103 3896.50 XLON 10:57:18
------- ------
1 3896.50 XLON 10:58:04
------- ------
864 3898.00 XLON 11:01:29
------- ------
288 3898.00 XLON 11:01:29
------- ------
95 3896.50 XLON 11:02:17
------- ------
10 3896.50 XLON 11:02:17
------- ------
231 3896.00 XLON 11:02:43
------- ------
518 3896.50 XLON 11:04:56
------- ------
210 3895.00 XLON 11:05:42
------- ------
133 3897.50 XLON 11:08:31
------- ------
657 3897.50 XLON 11:08:31
------- ------
442 3897.50 XLON 11:09:48
------- ------
172 3899.50 XLON 11:15:52
------- ------
109 3899.50 XLON 11:15:52
------- ------
1028 3899.50 XLON 11:17:30
------- ------
238 3899.50 XLON 11:17:30
------- ------
390 3898.50 XLON 11:17:33
------- ------
312 3897.50 XLON 11:19:28
------- ------
148 3896.50 XLON 11:20:05
------- ------
145 3895.50 XLON 11:20:43
------- ------
218 3895.50 XLON 11:21:10
------- ------
1750 3903.50 XLON 11:30:12
------- ------
400 3903.50 XLON 11:30:12
------- ------
35 3903.50 XLON 11:30:12
------- ------
98 3903.00 XLON 11:30:25
------- ------
1214 3907.50 XLON 11:35:52
------- ------
184 3905.50 XLON 11:36:42
------- ------
196 3902.00 XLON 11:36:43
------- ------
113 3901.50 XLON 11:37:41
------- ------
130 3900.00 XLON 11:38:14
------- ------
720 3900.50 XLON 11:41:08
------- ------
58 3903.00 XLON 11:41:58
------- ------
230 3903.00 XLON 11:43:01
------- ------
22 3903.00 XLON 11:43:01
------- ------
229 3903.00 XLON 11:43:01
------- ------
79 3901.50 XLON 11:44:54
------- ------
469 3901.00 XLON 11:46:20
------- ------
216 3901.00 XLON 11:46:20
------- ------
87 3901.50 XLON 11:47:08
------- ------
115 3901.00 XLON 11:47:52
------- ------
310 3902.00 XLON 11:48:31
------- ------
33 3903.50 XLON 11:50:39
------- ------
240 3903.50 XLON 11:50:39
------- ------
167 3902.00 XLON 11:51:31
------- ------
186 3901.50 XLON 11:52:00
------- ------
91 3900.50 XLON 11:52:08
------- ------
10 3900.50 XLON 11:52:14
------- ------
65 3901.50 XLON 11:54:30
------- ------
192 3901.50 XLON 11:54:30
------- ------
11 3901.50 XLON 11:54:30
------- ------
69 3901.50 XLON 11:54:30
------- ------
152 3901.50 XLON 11:54:30
------- ------
203 3900.00 XLON 11:56:03
------- ------
513 3902.50 XLON 11:59:15
------- ------
389 3902.50 XLON 11:59:15
------- ------
184 3901.50 XLON 11:59:44
------- ------
139 3901.00 XLON 12:00:00
------- ------
816 3902.50 XLON 12:03:33
------- ------
152 3904.50 XLON 12:10:39
------- ------
100 3904.50 XLON 12:10:39
------- ------
1426 3904.50 XLON 12:10:39
------- ------
87 3904.00 XLON 12:10:41
------- ------
111 3904.00 XLON 12:10:41
------- ------
71 3902.50 XLON 12:13:17
------- ------
421 3902.50 XLON 12:13:17
------- ------
96 3902.50 XLON 12:14:11
------- ------
121 3902.50 XLON 12:14:11
------- ------
52 3902.50 XLON 12:14:11
------- ------
79 3901.00 XLON 12:15:05
------- ------
55 3905.50 XLON 12:19:26
------- ------
797 3905.50 XLON 12:19:26
------- ------
203 3905.50 XLON 12:19:26
------- ------
176 3905.50 XLON 12:19:26
------- ------
74 3904.00 XLON 12:19:37
------- ------
86 3902.00 XLON 12:20:07
------- ------
156 3904.50 XLON 12:25:08
------- ------
983 3904.50 XLON 12:25:08
------- ------
72 3904.50 XLON 12:25:44
------- ------
91 3904.00 XLON 12:26:18
------- ------
66 3903.50 XLON 12:26:44
------- ------
44 3903.50 XLON 12:27:03
------- ------
213 3905.00 XLON 12:30:06
------- ------
244 3905.00 XLON 12:30:06
------- ------
212 3905.00 XLON 12:30:06
------- ------
99 3905.00 XLON 12:30:46
------- ------
77 3906.50 XLON 12:32:25
------- ------
396 3908.00 XLON 12:33:10
------- ------
181 3908.00 XLON 12:33:10
------- ------
280 3909.00 XLON 12:38:42
------- ------
126 3909.00 XLON 12:38:42
------- ------
235 3908.50 XLON 12:39:25
------- ------
675 3908.50 XLON 12:39:25
------- ------
172 3908.00 XLON 12:39:40
------- ------
173 3906.50 XLON 12:39:50
------- ------
67 3904.50 XLON 12:40:44
------- ------
92 3904.00 XLON 12:42:08
------- ------
257 3904.00 XLON 12:42:08
------- ------
269 3905.50 XLON 12:42:52
------- ------
75 3904.00 XLON 12:43:50
------- ------
181 3903.00 XLON 12:44:44
------- ------
132 3902.00 XLON 12:44:54
------- ------
32 3903.50 XLON 12:47:10
------- ------
43 3903.50 XLON 12:47:12
------- ------
325 3903.50 XLON 12:47:14
------- ------
275 3903.50 XLON 12:47:14
------- ------
112 3903.00 XLON 12:47:19
------- ------
86 3902.00 XLON 12:47:55
------- ------
99 3901.50 XLON 12:48:02
------- ------
399 3902.00 XLON 12:54:15
------- ------
1245 3901.50 XLON 12:54:15
------- ------
80 3900.00 XLON 12:54:51
------- ------
91 3899.00 XLON 12:55:51
------- ------
250 3898.00 XLON 12:56:15
------- ------
125 3898.50 XLON 12:56:56
------- ------
146 3898.00 XLON 12:57:37
------- ------
171 3897.50 XLON 12:57:54
------- ------
121 3899.00 XLON 12:58:12
------- ------
75 3898.00 XLON 12:58:46
------- ------
472 3898.50 XLON 13:01:38
------- ------
248 3898.50 XLON 13:01:38
------- ------
343 3899.50 XLON 13:02:57
------- ------
95 3899.50 XLON 13:03:59
------- ------
124 3899.50 XLON 13:04:10
------- ------
103 3899.50 XLON 13:04:12
------- ------
81 3898.00 XLON 13:04:47
------- ------
55 3896.50 XLON 13:04:54
------- ------
58 3896.50 XLON 13:05:03
------- ------
84 3897.50 XLON 13:05:37
------- ------
48 3896.50 XLON 13:06:18
------- ------
69 3896.50 XLON 13:06:18
------- ------
166 3896.00 XLON 13:06:22
------- ------
80 3896.00 XLON 13:07:01
------- ------
93 3895.50 XLON 13:07:22
------- ------
85 3895.00 XLON 13:08:15
------- ------
213 3894.50 XLON 13:08:17
------- ------
316 3897.00 XLON 13:10:02
------- ------
125 3896.00 XLON 13:10:43
------- ------
2 3896.00 XLON 13:10:45
------- ------
109 3895.50 XLON 13:10:52
------- ------
72 3895.50 XLON 13:10:56
------- ------
76 3895.00 XLON 13:11:31
------- ------
6 3894.00 XLON 13:12:00
------- ------
48 3894.00 XLON 13:12:00
------- ------
165 3894.00 XLON 13:12:00
------- ------
154 3895.00 XLON 13:15:10
------- ------
524 3895.00 XLON 13:15:10
------- ------
108 3895.00 XLON 13:15:23
------- ------
7 3894.00 XLON 13:16:16
------- ------
71 3894.00 XLON 13:16:16
------- ------
201 3893.50 XLON 13:16:40
------- ------
26 3893.50 XLON 13:16:55
------- ------
45 3893.50 XLON 13:17:31
------- ------
79 3893.00 XLON 13:17:59
------- ------
95 3893.00 XLON 13:18:05
------- ------
145 3891.00 XLON 13:18:42
------- ------
119 3889.50 XLON 13:18:57
------- ------
75 3888.50 XLON 13:19:05
------- ------
435 3890.00 XLON 13:19:30
------- ------
74 3890.50 XLON 13:21:45
------- ------
97 3890.00 XLON 13:22:00
------- ------
67 3889.00 XLON 13:22:27
------- ------
219 3889.00 XLON 13:23:49
------- ------
175 3888.50 XLON 13:24:00
------- ------
77 3887.50 XLON 13:24:32
------- ------
375 3889.50 XLON 13:25:43
------- ------
35 3888.50 XLON 13:26:18
------- ------
47 3888.50 XLON 13:26:18
------- ------
131 3887.50 XLON 13:26:31
------- ------
42 3887.00 XLON 13:27:38
------- ------
242 3887.00 XLON 13:27:38
------- ------
100 3887.00 XLON 13:28:16
------- ------
149 3887.00 XLON 13:28:25
------- ------
50 3885.00 XLON 13:28:40
------- ------
35 3885.00 XLON 13:28:42
------- ------
308 3886.00 XLON 13:29:25
------- ------
76 3884.50 XLON 13:30:33
------- ------
604 3884.50 XLON 13:32:52
------- ------
323 3884.50 XLON 13:32:52
------- ------
124 3889.00 XLON 13:35:09
------- ------
464 3889.00 XLON 13:35:09
------- ------
166 3888.50 XLON 13:35:13
------- ------
20 3888.50 XLON 13:35:13
------- ------
112 3887.00 XLON 13:36:06
------- ------
153 3888.00 XLON 13:36:28
------- ------
363 3887.50 XLON 13:37:43
------- ------
74 3887.00 XLON 13:37:52
------- ------
66 3886.00 XLON 13:38:14
------- ------
79 3885.50 XLON 13:38:29
------- ------
186 3885.00 XLON 13:39:33
------- ------
177 3884.50 XLON 13:39:40
------- ------
431 3886.00 XLON 13:41:03
------- ------
71 3885.00 XLON 13:41:28
------- ------
96 3887.00 XLON 13:43:49
------- ------
406 3887.00 XLON 13:43:49
------- ------
294 3887.00 XLON 13:43:52
------- ------
46 3886.00 XLON 13:44:12
------- ------
30 3886.00 XLON 13:44:12
------- ------
26 3886.50 XLON 13:44:27
------- ------
72 3886.50 XLON 13:44:29
------- ------
236 3886.50 XLON 13:44:36
------- ------
68 3885.00 XLON 13:45:33
------- ------
34 3884.50 XLON 13:46:04
------- ------
45 3884.50 XLON 13:46:04
------- ------
402 3884.50 XLON 13:47:08
------- ------
930 3888.50 XLON 13:50:23
------- ------
80 3887.50 XLON 13:50:24
------- ------
79 3887.00 XLON 13:50:44
------- ------
74 3885.50 XLON 13:51:30
------- ------
113 3886.00 XLON 13:51:35
------- ------
88 3886.00 XLON 13:51:35
------- ------
112 3886.00 XLON 13:51:53
------- ------
106 3885.00 XLON 13:52:02
------- ------
42 3884.50 XLON 13:52:29
------- ------
32 3884.50 XLON 13:52:51
------- ------
110 3884.50 XLON 13:53:29
------- ------
123 3884.50 XLON 13:53:38
------- ------
100 3884.50 XLON 13:53:38
------- ------
71 3881.50 XLON 13:54:00
------- ------
9 3881.50 XLON 13:54:01
------- ------
254 3882.00 XLON 13:55:20
------- ------
245 3881.00 XLON 13:55:25
------- ------
28 3881.00 XLON 13:55:25
------- ------
82 3881.00 XLON 13:55:37
------- ------
53 3879.00 XLON 13:56:11
------- ------
23 3879.00 XLON 13:56:11
------- ------
120 3878.50 XLON 13:56:58
------- ------
290 3880.00 XLON 13:57:05
------- ------
442 3879.50 XLON 13:58:14
------- ------
264 3879.00 XLON 13:59:21
------- ------
97 3878.50 XLON 13:59:41
------- ------
90 3877.50 XLON 13:59:48
------- ------
78 3876.50 XLON 14:00:04
------- ------
406 3877.50 XLON 14:02:04
------- ------
13 3878.00 XLON 14:02:43
------- ------
8 3878.00 XLON 14:02:43
------- ------
169 3878.00 XLON 14:02:43
------- ------
302 3878.00 XLON 14:02:43
------- ------
109 3877.00 XLON 14:02:48
------- ------
14 3880.00 XLON 14:03:38
------- ------
44 3880.00 XLON 14:03:38
------- ------
27 3880.00 XLON 14:03:38
------- ------
6 3880.00 XLON 14:03:38
------- ------
90 3880.00 XLON 14:03:38
------- ------
174 3879.00 XLON 14:03:53
------- ------
79 3879.00 XLON 14:04:43
------- ------
454 3879.00 XLON 14:05:42
------- ------
138 3879.00 XLON 14:05:46
------- ------
181 3881.00 XLON 14:07:04
------- ------
35 3882.00 XLON 14:08:13
------- ------
82 3882.00 XLON 14:08:14
------- ------
528 3882.00 XLON 14:08:25
------- ------
83 3881.00 XLON 14:08:36
------- ------
347 3879.00 XLON 14:08:50
------- ------
85 3879.00 XLON 14:08:50
------- ------
50 3879.00 XLON 14:10:08
------- ------
38 3879.00 XLON 14:10:08
------- ------
411 3878.50 XLON 14:12:02
------- ------
333 3879.00 XLON 14:12:34
------- ------
400 3879.50 XLON 14:13:43
------- ------
89 3878.50 XLON 14:14:03
------- ------
109 3878.00 XLON 14:14:31
------- ------
300 3877.50 XLON 14:15:42
------- ------
106 3876.00 XLON 14:16:05
------- ------
19 3876.00 XLON 14:16:05
------- ------
87 3876.00 XLON 14:16:05
------- ------
119 3876.00 XLON 14:16:07
------- ------
1009 3879.00 XLON 14:19:46
------- ------
181 3877.50 XLON 14:19:51
------- ------
18 3876.50 XLON 14:20:27
------- ------
69 3876.50 XLON 14:20:36
------- ------
224 3874.50 XLON 14:20:41
------- ------
32 3875.00 XLON 14:21:14
------- ------
110 3875.00 XLON 14:21:14
------- ------
94 3874.00 XLON 14:21:39
------- ------
571 3874.50 XLON 14:23:01
------- ------
136 3873.00 XLON 14:23:23
------- ------
311 3874.00 XLON 14:24:00
------- ------
65 3873.50 XLON 14:24:56
------- ------
411 3872.50 XLON 14:25:02
------- ------
486 3873.00 XLON 14:25:54
------- ------
118 3872.00 XLON 14:26:33
------- ------
157 3871.00 XLON 14:26:53
------- ------
61 3871.00 XLON 14:26:53
------- ------
20 3872.00 XLON 14:27:16
------- ------
169 3873.00 XLON 14:28:24
------- ------
378 3873.00 XLON 14:28:24
------- ------
1133 3875.00 XLON 14:29:45
------- ------
676 3874.50 XLON 14:29:46
------- ------
151 3874.00 XLON 14:29:57
------- ------
200 3873.00 XLON 14:30:04
------- ------
100 3871.50 XLON 14:30:05
------- ------
854 3873.50 XLON 14:31:00
------- ------
674 3873.50 XLON 14:31:12
------- ------
175 3872.00 XLON 14:31:16
------- ------
100 3871.00 XLON 14:31:21
------- ------
265 3870.00 XLON 14:31:42
------- ------
11 3870.00 XLON 14:31:42
------- ------
375 3869.00 XLON 14:31:47
------- ------
125 3868.00 XLON 14:32:00
------- ------
326 3866.50 XLON 14:32:11
------- ------
401 3866.00 XLON 14:32:24
------- ------
876 3867.00 XLON 14:33:33
------- ------
84 3863.50 XLON 14:33:48
------- ------
559 3863.50 XLON 14:33:48
------- ------
434 3863.50 XLON 14:33:48
------- ------
425 3863.00 XLON 14:34:07
------- ------
16 3865.50 XLON 14:34:35
------- ------
692 3865.50 XLON 14:34:35
------- ------
71 3864.50 XLON 14:34:58
------- ------
312 3863.50 XLON 14:35:06
------- ------
242 3862.50 XLON 14:35:18
------- ------
127 3861.00 XLON 14:35:29
------- ------
128 3861.00 XLON 14:35:37
------- ------
99 3859.50 XLON 14:35:45
------- ------
213 3860.00 XLON 14:36:02
------- ------
50 3859.00 XLON 14:36:27
------- ------
21 3859.00 XLON 14:36:27
------- ------
908 3862.00 XLON 14:37:15
------- ------
128 3860.00 XLON 14:37:17
------- ------
426 3863.00 XLON 14:37:51
------- ------
326 3863.50 XLON 14:38:09
------- ------
184 3865.50 XLON 14:38:32
------- ------
156 3863.50 XLON 14:38:44
------- ------
129 3862.50 XLON 14:38:45
------- ------
42 3862.50 XLON 14:38:45
------- ------
291 3862.00 XLON 14:39:14
------- ------
117 3861.00 XLON 14:39:21
------- ------
92 3859.00 XLON 14:39:49
------- ------
509 3860.00 XLON 14:40:01
------- ------
196 3861.00 XLON 14:40:17
------- ------
666 3865.50 XLON 14:41:07
------- ------
91 3862.50 XLON 14:41:28
------- ------
209 3861.00 XLON 14:41:43
------- ------
314 3860.50 XLON 14:42:06
------- ------
100 3860.00 XLON 14:42:29
------- ------
70 3860.00 XLON 14:42:29
------- ------
300 3858.50 XLON 14:42:30
------- ------
37 3859.00 XLON 14:43:08
------- ------
67 3859.00 XLON 14:43:09
------- ------
76 3861.50 XLON 14:44:01
------- ------
577 3861.50 XLON 14:44:01
------- ------
579 3863.00 XLON 14:44:29
------- ------
199 3861.00 XLON 14:44:32
------- ------
74 3860.50 XLON 14:44:47
------- ------
236 3860.50 XLON 14:44:57
------- ------
210 3862.00 XLON 14:45:20
------- ------
68 3861.50 XLON 14:45:41
------- ------
56 3861.50 XLON 14:45:41
------- ------
595 3862.00 XLON 14:46:15
------- ------
99 3861.00 XLON 14:46:21
------- ------
100 3860.00 XLON 14:46:26
------- ------
317 3861.00 XLON 14:47:27
------- ------
327 3861.00 XLON 14:47:27
------- ------
360 3860.50 XLON 14:47:54
------- ------
310 3861.00 XLON 14:48:23
------- ------
173 3860.00 XLON 14:48:50
------- ------
170 3858.00 XLON 14:48:56
------- ------
140 3858.00 XLON 14:48:56
------- ------
136 3857.00 XLON 14:49:21
------- ------
192 3858.50 XLON 14:50:15
------- ------
538 3858.50 XLON 14:50:15
------- ------
124 3857.00 XLON 14:50:23
------- ------
58 3857.00 XLON 14:50:23
------- ------
95 3856.00 XLON 14:50:37
------- ------
2 3856.00 XLON 14:50:37
------- ------
51 3854.50 XLON 14:50:40
------- ------
120 3854.50 XLON 14:50:40
------- ------
85 3854.00 XLON 14:50:58
------- ------
352 3854.00 XLON 14:51:19
------- ------
207 3855.00 XLON 14:51:42
------- ------
266 3857.50 XLON 14:52:50
------- ------
549 3857.50 XLON 14:52:50
------- ------
158 3857.00 XLON 14:53:16
------- ------
197 3858.50 XLON 14:54:23
------- ------
795 3858.50 XLON 14:54:23
------- ------
61 3857.50 XLON 14:54:26
------- ------
56 3857.50 XLON 14:54:26
------- ------
82 3856.50 XLON 14:54:42
------- ------
85 3858.00 XLON 14:55:27
------- ------
855 3858.00 XLON 14:55:27
------- ------
375 3858.00 XLON 14:55:27
------- ------
1930 3858.50 XLON 14:59:06
------- ------
86 3857.00 XLON 14:59:20
------- ------
62 3860.00 XLON 14:59:59
------- ------
228 3860.00 XLON 14:59:59
------- ------
226 3860.00 XLON 14:59:59
------- ------
37 3862.50 XLON 15:00:38
------- ------
100 3862.50 XLON 15:00:38
------- ------
391 3862.50 XLON 15:00:38
------- ------
418 3863.50 XLON 15:01:16
------- ------
136 3863.00 XLON 15:01:30
------- ------
196 3862.50 XLON 15:02:02
------- ------
268 3862.50 XLON 15:02:06
------- ------
64 3862.50 XLON 15:02:06
------- ------
99 3863.00 XLON 15:02:24
------- ------
7 3862.00 XLON 15:02:57
------- ------
288 3862.00 XLON 15:02:57
------- ------
246 3861.50 XLON 15:03:14
------- ------
100 3862.00 XLON 15:03:31
------- ------
281 3862.00 XLON 15:03:31
------- ------
100 3864.50 XLON 15:04:58
------- ------
500 3864.50 XLON 15:04:59
------- ------
116 3864.50 XLON 15:04:59
------- ------
56 3864.00 XLON 15:05:02
------- ------
327 3864.00 XLON 15:05:03
------- ------
95 3864.00 XLON 15:05:10
------- ------
72 3862.50 XLON 15:05:22
------- ------
132 3862.50 XLON 15:05:28
------- ------
6 3866.50 XLON 15:06:53
------- ------
100 3866.50 XLON 15:06:53
------- ------
779 3866.50 XLON 15:06:53
------- ------
244 3865.00 XLON 15:07:06
------- ------
68 3865.00 XLON 15:07:06
------- ------
83 3864.50 XLON 15:07:35
------- ------
199 3866.00 XLON 15:08:16
------- ------
519 3866.00 XLON 15:08:16
------- ------
84 3864.50 XLON 15:08:59
------- ------
491 3863.50 XLON 15:09:40
------- ------
400 3865.50 XLON 15:11:14
------- ------
24 3865.50 XLON 15:11:17
------- ------
40 3865.50 XLON 15:11:17
------- ------
248 3865.50 XLON 15:11:17
------- ------
566 3865.50 XLON 15:11:17
------- ------
160 3864.00 XLON 15:11:18
------- ------
154 3864.00 XLON 15:11:18
------- ------
116 3863.00 XLON 15:11:37
------- ------
209 3863.00 XLON 15:11:58
------- ------
95 3863.50 XLON 15:12:09
------- ------
115 3863.50 XLON 15:12:13
------- ------
109 3871.50 XLON 15:13:50
------- ------
937 3871.50 XLON 15:13:50
------- ------
244 3871.50 XLON 15:13:57
------- ------
81 3871.00 XLON 15:14:03
------- ------
80 3870.50 XLON 15:14:30
------- ------
332 3873.50 XLON 15:15:41
------- ------
400 3873.50 XLON 15:15:41
------- ------
100 3873.50 XLON 15:15:41
------- ------
152 3873.50 XLON 15:15:41
------- ------
92 3872.00 XLON 15:15:43
------- ------
80 3870.00 XLON 15:16:00
------- ------
86 3869.50 XLON 15:16:02
------- ------
63 3869.50 XLON 15:16:05
------- ------
206 3868.00 XLON 15:16:27
------- ------
103 3867.50 XLON 15:16:33
------- ------
263 3867.00 XLON 15:17:00
------- ------
126 3867.50 XLON 15:17:09
------- ------
778 3867.50 XLON 15:19:02
------- ------
1133 3869.00 XLON 15:19:50
------- ------
127 3870.00 XLON 15:20:14
------- ------
142 3870.00 XLON 15:20:14
------- ------
304 3869.50 XLON 15:20:56
------- ------
109 3868.00 XLON 15:20:58
------- ------
113 3868.00 XLON 15:20:58
------- ------
935 3872.00 XLON 15:22:17
------- ------
70 3870.00 XLON 15:22:25
------- ------
713 3872.00 XLON 15:23:59
------- ------
409 3871.00 XLON 15:24:00
------- ------
292 3872.50 XLON 15:24:26
------- ------
36 3871.00 XLON 15:24:36
------- ------
13 3871.00 XLON 15:24:36
------- ------
30 3871.00 XLON 15:24:40
------- ------
101 3870.00 XLON 15:24:59
------- ------
292 3871.50 XLON 15:25:46
------- ------
100 3871.00 XLON 15:26:07
------- ------
349 3871.00 XLON 15:26:07
------- ------
236 3870.00 XLON 15:26:14
------- ------
89 3869.50 XLON 15:26:43
------- ------
60 3872.00 XLON 15:27:12
------- ------
47 3872.00 XLON 15:27:12
------- ------
36 3872.00 XLON 15:27:15
------- ------
219 3872.00 XLON 15:27:19
------- ------
256 3872.00 XLON 15:27:19
------- ------
280 3872.00 XLON 15:27:42
------- ------
90 3871.00 XLON 15:28:06
------- ------
29 3870.50 XLON 15:28:12
------- ------
50 3870.50 XLON 15:28:12
------- ------
28 3870.50 XLON 15:28:12
------- ------
196 3870.50 XLON 15:28:15
------- ------
326 3871.00 XLON 15:28:43
------- ------
20 3870.00 XLON 15:28:58
------- ------
433 3871.00 XLON 15:29:47
------- ------
385 3870.00 XLON 15:31:33
------- ------
300 3870.00 XLON 15:31:33
------- ------
300 3870.00 XLON 15:31:33
------- ------
100 3870.00 XLON 15:31:33
------- ------
256 3870.00 XLON 15:31:33
------- ------
1123 3870.00 XLON 15:33:38
------- ------
243 3870.00 XLON 15:33:38
------- ------
823 3872.00 XLON 15:35:48
------- ------
100 3872.00 XLON 15:35:48
------- ------
28 3872.00 XLON 15:35:58
------- ------
172 3872.00 XLON 15:35:58
------- ------
50 3872.00 XLON 15:36:10
------- ------
201 3872.00 XLON 15:36:10
------- ------
130 3872.00 XLON 15:36:10
------- ------
55 3871.50 XLON 15:36:32
------- ------
344 3871.50 XLON 15:36:32
------- ------
267 3872.00 XLON 15:37:20
------- ------
63 3872.00 XLON 15:37:23
------- ------
13 3872.00 XLON 15:37:23
------- ------
17 3873.00 XLON 15:39:07
------- ------
1156 3873.00 XLON 15:39:07
------- ------
621 3872.50 XLON 15:39:50
------- ------
163 3872.50 XLON 15:40:17
------- ------
159 3872.50 XLON 15:40:17
------- ------
322 3872.00 XLON 15:41:07
------- ------
1777 3874.50 XLON 15:43:08
------- ------
77 3873.50 XLON 15:43:11
------- ------
78 3873.50 XLON 15:43:27
------- ------
243 3873.50 XLON 15:44:29
------- ------
473 3873.50 XLON 15:44:29
------- ------
71 3873.00 XLON 15:44:32
------- ------
2 3873.00 XLON 15:44:32
------- ------
20 3873.00 XLON 15:44:32
------- ------
134 3872.50 XLON 15:45:02
------- ------
100 3871.50 XLON 15:45:12
------- ------
97 3871.50 XLON 15:45:12
------- ------
56 3871.50 XLON 15:45:13
------- ------
47 3871.50 XLON 15:45:13
------- ------
93 3872.00 XLON 15:45:33
------- ------
527 3872.00 XLON 15:46:36
------- ------
248 3870.50 XLON 15:47:08
------- ------
351 3870.00 XLON 15:47:20
------- ------
286 3871.50 XLON 15:48:47
------- ------
356 3871.50 XLON 15:48:47
------- ------
185 3871.50 XLON 15:48:47
------- ------
175 3871.00 XLON 15:48:53
------- ------
93 3870.00 XLON 15:49:03
------- ------
89 3869.00 XLON 15:49:26
------- ------
573 3869.50 XLON 15:50:44
------- ------
370 3869.00 XLON 15:52:09
------- ------
686 3869.00 XLON 15:52:09
------- ------
481 3868.00 XLON 15:52:41
------- ------
367 3867.00 XLON 15:52:46
------- ------
1186 3868.50 XLON 15:54:40
------- ------
180 3867.50 XLON 15:54:46
------- ------
78 3866.00 XLON 15:54:57
------- ------
134 3866.50 XLON 15:55:07
------- ------
90 3866.00 XLON 15:55:19
------- ------
168 3865.50 XLON 15:55:43
------- ------
99 3866.00 XLON 15:55:56
------- ------
215 3866.00 XLON 15:55:56
------- ------
89 3865.00 XLON 15:56:05
------- ------
460 3865.50 XLON 15:56:53
------- ------
201 3865.50 XLON 15:57:13
------- ------
504 3867.00 XLON 15:57:52
------- ------
112 3866.50 XLON 15:57:59
------- ------
18 3865.50 XLON 15:58:04
------- ------
61 3865.50 XLON 15:58:05
------- ------
134 3866.00 XLON 15:58:21
------- ------
101 3865.00 XLON 15:58:37
------- ------
190 3864.50 XLON 15:58:47
------- ------
247 3864.50 XLON 15:59:05
------- ------
84 3863.50 XLON 15:59:35
------- ------
519 3863.50 XLON 15:59:55
------- ------
92 3862.00 XLON 15:59:57
------- ------
90 3862.00 XLON 15:59:58
------- ------
197 3863.00 XLON 16:00:17
------- ------
126 3863.00 XLON 16:00:31
------- ------
183 3862.00 XLON 16:00:40
------- ------
33 3862.50 XLON 16:01:03
------- ------
107 3862.50 XLON 16:01:03
------- ------
309 3862.00 XLON 16:01:05
------- ------
84 3861.50 XLON 16:01:12
------- ------
18 3861.50 XLON 16:01:18
------- ------
80 3861.50 XLON 16:01:33
------- ------
43 3861.50 XLON 16:01:54
------- ------
124 3861.50 XLON 16:01:56
------- ------
72 3861.50 XLON 16:02:00
------- ------
954 3863.00 XLON 16:02:55
------- ------
197 3862.50 XLON 16:04:12
------- ------
856 3862.50 XLON 16:04:21
------- ------
12 3862.50 XLON 16:04:55
------- ------
125 3862.50 XLON 16:05:06
------- ------
303 3862.50 XLON 16:05:06
------- ------
597 3862.00 XLON 16:05:19
------- ------
292 3862.00 XLON 16:05:53
------- ------
318 3862.00 XLON 16:06:02
------- ------
80 3861.00 XLON 16:07:03
------- ------
782 3861.00 XLON 16:07:15
------- ------
14 3860.50 XLON 16:07:37
------- ------
132 3860.50 XLON 16:07:39
------- ------
46 3861.00 XLON 16:07:58
------- ------
405 3861.00 XLON 16:07:58
------- ------
93 3860.50 XLON 16:08:03
------- ------
80 3860.50 XLON 16:08:05
------- ------
3 3859.50 XLON 16:08:13
------- ------
90 3859.50 XLON 16:08:15
------- ------
93 3857.50 XLON 16:08:24
------- ------
145 3857.00 XLON 16:08:36
------- ------
31 3856.50 XLON 16:08:50
------- ------
76 3856.50 XLON 16:08:50
------- ------
278 3857.00 XLON 16:09:05
------- ------
96 3856.50 XLON 16:09:12
------- ------
112 3856.00 XLON 16:09:17
------- ------
83 3855.50 XLON 16:09:29
------- ------
54 3856.00 XLON 16:09:53
------- ------
136 3856.00 XLON 16:09:53
------- ------
50 3856.00 XLON 16:09:53
------- ------
25 3856.00 XLON 16:09:54
------- ------
361 3856.50 XLON 16:10:47
------- ------
370 3856.50 XLON 16:11:18
------- ------
270 3856.50 XLON 16:11:18
------- ------
404 3856.50 XLON 16:11:29
------- ------
110 3855.50 XLON 16:11:32
------- ------
43 3855.50 XLON 16:11:32
------- ------
98 3855.00 XLON 16:11:42
------- ------
97 3854.50 XLON 16:12:22
------- ------
167 3855.50 XLON 16:13:05
------- ------
584 3855.50 XLON 16:13:05
------- ------
390 3854.00 XLON 16:13:31
------- ------
454 3854.00 XLON 16:14:12
------- ------
384 3854.00 XLON 16:14:12
------- ------
99 3854.00 XLON 16:14:27
------- ------
1 3854.00 XLON 16:14:27
------- ------
123 3853.50 XLON 16:14:57
------- ------
107 3853.50 XLON 16:14:57
------- ------
211 3853.50 XLON 16:15:28
------- ------
150 3853.50 XLON 16:15:28
------- ------
19 3853.50 XLON 16:15:29
------- ------
318 3854.00 XLON 16:15:51
------- ------
338 3855.00 XLON 16:16:56
------- ------
140 3855.00 XLON 16:16:56
------- ------
764 3855.00 XLON 16:16:56
------- ------
302 3855.50 XLON 16:17:09
------- ------
2111 3860.00 XLON 16:19:27
------- ------
935 3861.50 XLON 16:20:46
------- ------
31 3861.50 XLON 16:21:10
------- ------
604 3861.50 XLON 16:21:10
------- ------
83 3860.50 XLON 16:22:27
------- ------
178 3860.50 XLON 16:22:45
------- ------
188 3860.00 XLON 16:23:12
------- ------
558 3860.50 XLON 16:23:47
------- ------
140 3859.50 XLON 16:23:58
------- ------
411 3860.00 XLON 16:24:11
------- ------
349 3860.00 XLON 16:24:11
------- ------
94 3861.50 XLON 16:25:42
------- ------
53 3861.50 XLON 16:25:42
------- ------
16 3861.50 XLON 16:25:42
------- ------
154 3861.50 XLON 16:25:42
------- ------
249 3861.50 XLON 16:25:43
------- ------
249 3861.50 XLON 16:25:43
------- ------
249 3861.50 XLON 16:25:44
------- ------
190 3861.50 XLON 16:25:44
------- ------
400 3861.50 XLON 16:25:44
------- ------
219 3861.50 XLON 16:25:46
------- ------
36 3861.50 XLON 16:25:48
------- ------
103 3861.50 XLON 16:25:48
------- ------
21 3861.50 XLON 16:25:48
------- ------
190 3861.50 XLON 16:25:48
------- ------
9794 3861.50 XLON 16:25:48
------- ------
8332 3861.50 XLON 16:25:48
------- ------
2751 3861.50 XLON 16:25:48
------- ------
99 3861.50 XLON 16:25:48
------- ------
86 3861.50 XLON 16:25:49
------- ------
21 3861.50 XLON 16:25:49
------- ------
354 3863.00 XLON 16:26:02
------- ------
50 3863.00 XLON 16:26:02
------- ------
50 3863.00 XLON 16:26:02
------- ------
41 3863.00 XLON 16:26:02
------- ------
499 3863.00 XLON 16:26:11
------- ------
107 3863.00 XLON 16:26:12
------- ------
4586 3863.00 XLON 16:26:21
------- ------
75 3864.00 XLON 16:27:23
------- ------
9 3864.00 XLON 16:27:23
------- ------
11 3864.00 XLON 16:27:23
------- ------
231 3864.00 XLON 16:27:25
------- ------
10792 3865.00 XLON 16:28:42
------- ------
9794 3865.00 XLON 16:28:42
------- ------
2094 3865.00 XLON 16:28:42
------- ------
59 3864.50 XLON 16:28:44
------- ------
228 3864.50 XLON 16:28:57
------- ------
1173 3864.50 XLON 16:28:57
------- ------
99 3864.50 XLON 16:28:58
------- ------
149 3864.50 XLON 16:28:58
------- ------
249 3864.50 XLON 16:28:59
------- ------
1 3866.00 XLON 16:29:02
------- ------
37 3865.50 XLON 16:29:15
------- ------
36 3865.50 XLON 16:29:15
------- ------
120 3865.50 XLON 16:29:15
------- ------
54 3865.50 XLON 16:29:15
------- ------
20 3865.50 XLON 16:29:15
------- ------
60 3865.50 XLON 16:29:15
------- ------
96 3865.50 XLON 16:29:15
------- ------
150 3865.50 XLON 16:29:15
------- ------
3482 3865.50 XLON 16:29:15
------- ------
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
POSFZGMNVRGGZZM
(END) Dow Jones Newswires
July 18, 2022 12:34 ET (16:34 GMT)
Unilever (LSE:ULVR)
Historical Stock Chart
From Mar 2024 to Apr 2024
Unilever (LSE:ULVR)
Historical Stock Chart
From Apr 2023 to Apr 2024
