Unilever PLC Transaction in Own Shares (5207T)
July 25 2022 - 2:00AM
UK Regulatory
TIDMULVR
RNS Number : 5207T
Unilever PLC
22 July 2022
TRANSACTIONS IN OWN SECURITIES
22 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: 22 July 2022
Number of ordinary shares purchased: 229,069
Highest price paid per share: GBp 3,931.0000
Lowest price paid per share: GBp 3,889.5000
Volume weighted average price GBp 3,909.2716
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
80,778,617 of its ordinary shares in treasury and has 2,548,465,155
ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue Volume weighted average Aggregated volume
price (GBp) (shares)
LSE 3,909.2716 229,069
------------------------ ------------------
Chi-X - -
------------------------ ------------------
Turquoise - -
------------------------ ------------------
BATS - -
------------------------ ------------------
Aquis - -
------------------------ ------------------
Media Enquiries:
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
-----------
38 3900.00 XLON 08:02:27
--------- --------
94 3900.00 XLON 08:02:27
--------- --------
1242 3906.00 XLON 08:03:15
--------- --------
841 3905.50 XLON 08:03:32
--------- --------
1018 3908.00 XLON 08:04:01
--------- --------
499 3907.00 XLON 08:04:04
--------- --------
75 3907.00 XLON 08:04:04
--------- --------
742 3905.00 XLON 08:04:20
--------- --------
1341 3906.50 XLON 08:05:02
--------- --------
318 3905.00 XLON 08:05:04
--------- --------
150 3905.00 XLON 08:05:19
--------- --------
23 3905.00 XLON 08:05:19
--------- --------
101 3904.00 XLON 08:05:27
--------- --------
138 3902.50 XLON 08:05:34
--------- --------
747 3902.50 XLON 08:05:34
--------- --------
343 3904.00 XLON 08:06:47
--------- --------
260 3907.00 XLON 08:07:13
--------- --------
289 3908.50 XLON 08:07:48
--------- --------
172 3907.50 XLON 08:07:55
--------- --------
175 3907.50 XLON 08:07:55
--------- --------
260 3909.50 XLON 08:08:20
--------- --------
217 3907.50 XLON 08:08:22
--------- --------
72 3905.50 XLON 08:08:31
--------- --------
100 3905.00 XLON 08:08:33
--------- --------
2 3905.00 XLON 08:08:39
--------- --------
173 3905.50 XLON 08:08:47
--------- --------
87 3905.50 XLON 08:08:59
--------- --------
130 3905.00 XLON 08:09:24
--------- --------
393 3904.00 XLON 08:09:32
--------- --------
455 3907.50 XLON 08:10:00
--------- --------
50 3907.00 XLON 08:10:05
--------- --------
42 3907.00 XLON 08:10:05
--------- --------
18 3907.00 XLON 08:10:05
--------- --------
37 3910.50 XLON 08:10:29
--------- --------
66 3910.50 XLON 08:10:30
--------- --------
123 3910.50 XLON 08:10:30
--------- --------
150 3910.50 XLON 08:10:34
--------- --------
377 3911.00 XLON 08:10:51
--------- --------
236 3912.00 XLON 08:11:12
--------- --------
69 3913.50 XLON 08:11:27
--------- --------
213 3913.50 XLON 08:11:27
--------- --------
31 3912.00 XLON 08:11:36
--------- --------
63 3912.00 XLON 08:11:38
--------- --------
47 3910.00 XLON 08:11:41
--------- --------
47 3910.00 XLON 08:11:41
--------- --------
37 3910.00 XLON 08:11:41
--------- --------
42 3910.00 XLON 08:11:41
--------- --------
94 3906.50 XLON 08:11:48
--------- --------
314 3908.50 XLON 08:12:07
--------- --------
94 3908.00 XLON 08:12:17
--------- --------
8 3907.50 XLON 08:12:28
--------- --------
43 3907.50 XLON 08:12:28
--------- --------
153 3907.50 XLON 08:12:28
--------- --------
50 3909.00 XLON 08:12:56
--------- --------
374 3909.00 XLON 08:12:56
--------- --------
61 3907.50 XLON 08:13:02
--------- --------
20 3908.50 XLON 08:13:09
--------- --------
62 3908.50 XLON 08:13:09
--------- --------
328 3909.50 XLON 08:13:27
--------- --------
110 3906.00 XLON 08:13:31
--------- --------
50 3905.00 XLON 08:13:46
--------- --------
15 3905.00 XLON 08:13:46
--------- --------
247 3906.00 XLON 08:14:12
--------- --------
382 3905.00 XLON 08:14:26
--------- --------
21 3903.50 XLON 08:14:42
--------- --------
64 3903.50 XLON 08:14:42
--------- --------
48 3903.50 XLON 08:14:47
--------- --------
254 3901.00 XLON 08:14:50
--------- --------
57 3900.50 XLON 08:15:01
--------- --------
76 3900.50 XLON 08:15:02
--------- --------
120 3895.00 XLON 08:15:19
--------- --------
109 3893.00 XLON 08:15:22
--------- --------
84 3892.50 XLON 08:15:31
--------- --------
38 3896.00 XLON 08:16:06
--------- --------
12 3896.00 XLON 08:16:06
--------- --------
373 3896.00 XLON 08:16:06
--------- --------
109 3895.50 XLON 08:16:40
--------- --------
398 3895.00 XLON 08:16:56
--------- --------
278 3896.50 XLON 08:17:07
--------- --------
19 3899.00 XLON 08:17:49
--------- --------
40 3899.00 XLON 08:17:49
--------- --------
54 3899.00 XLON 08:17:49
--------- --------
51 3899.00 XLON 08:17:54
--------- --------
14 3899.00 XLON 08:17:54
--------- --------
191 3899.00 XLON 08:17:54
--------- --------
102 3899.00 XLON 08:17:54
--------- --------
47 3899.00 XLON 08:18:04
--------- --------
134 3899.00 XLON 08:18:04
--------- --------
109 3898.00 XLON 08:18:30
--------- --------
35 3901.00 XLON 08:19:05
--------- --------
622 3901.00 XLON 08:19:08
--------- --------
200 3905.50 XLON 08:20:15
--------- --------
402 3905.50 XLON 08:20:15
--------- --------
203 3905.50 XLON 08:20:29
--------- --------
92 3905.00 XLON 08:20:48
--------- --------
306 3906.00 XLON 08:21:15
--------- --------
65 3905.50 XLON 08:21:58
--------- --------
332 3905.50 XLON 08:22:04
--------- --------
134 3905.50 XLON 08:22:14
--------- --------
170 3907.50 XLON 08:22:28
--------- --------
338 3906.50 XLON 08:22:55
--------- --------
37 3905.00 XLON 08:23:16
--------- --------
51 3905.00 XLON 08:23:16
--------- --------
65 3905.00 XLON 08:23:16
--------- --------
213 3905.50 XLON 08:23:26
--------- --------
82 3905.00 XLON 08:23:32
--------- --------
458 3905.50 XLON 08:24:28
--------- --------
367 3904.50 XLON 08:25:14
--------- --------
408 3904.00 XLON 08:25:30
--------- --------
835 3909.00 XLON 08:26:57
--------- --------
428 3910.00 XLON 08:27:36
--------- --------
142 3909.50 XLON 08:28:08
--------- --------
144 3908.00 XLON 08:28:29
--------- --------
80 3908.00 XLON 08:28:32
--------- --------
255 3907.00 XLON 08:28:40
--------- --------
51 3905.00 XLON 08:28:44
--------- --------
51 3905.00 XLON 08:28:47
--------- --------
193 3905.00 XLON 08:29:25
--------- --------
1 3903.50 XLON 08:29:40
--------- --------
96 3903.50 XLON 08:29:40
--------- --------
134 3903.50 XLON 08:29:40
--------- --------
251 3904.50 XLON 08:29:52
--------- --------
70 3904.00 XLON 08:30:00
--------- --------
100 3903.00 XLON 08:30:09
--------- --------
111 3903.50 XLON 08:30:20
--------- --------
291 3905.50 XLON 08:31:01
--------- --------
511 3910.50 XLON 08:31:39
--------- --------
241 3910.50 XLON 08:32:10
--------- --------
27 3909.50 XLON 08:32:36
--------- --------
498 3913.00 XLON 08:32:58
--------- --------
439 3917.00 XLON 08:33:43
--------- --------
479 3917.50 XLON 08:34:50
--------- --------
295 3921.00 XLON 08:35:24
--------- --------
107 3921.00 XLON 08:35:24
--------- --------
35 3920.00 XLON 08:35:31
--------- --------
24 3920.00 XLON 08:35:31
--------- --------
16 3920.00 XLON 08:35:31
--------- --------
84 3919.50 XLON 08:35:39
--------- --------
75 3918.00 XLON 08:36:23
--------- --------
310 3915.50 XLON 08:36:28
--------- --------
73 3914.00 XLON 08:36:38
--------- --------
27 3914.00 XLON 08:36:38
--------- --------
109 3914.50 XLON 08:36:52
--------- --------
285 3915.50 XLON 08:37:32
--------- --------
217 3916.00 XLON 08:37:54
--------- --------
92 3915.50 XLON 08:38:09
--------- --------
77 3913.50 XLON 08:38:20
--------- --------
15 3913.50 XLON 08:38:20
--------- --------
193 3915.00 XLON 08:38:37
--------- --------
83 3914.50 XLON 08:38:47
--------- --------
84 3914.00 XLON 08:39:22
--------- --------
449 3916.50 XLON 08:39:52
--------- --------
131 3917.00 XLON 08:40:10
--------- --------
100 3918.00 XLON 08:40:26
--------- --------
168 3919.00 XLON 08:40:50
--------- --------
93 3917.00 XLON 08:40:59
--------- --------
168 3919.50 XLON 08:41:19
--------- --------
221 3921.00 XLON 08:41:58
--------- --------
10 3921.00 XLON 08:42:00
--------- --------
2 3919.50 XLON 08:42:05
--------- --------
98 3919.50 XLON 08:42:05
--------- --------
84 3920.00 XLON 08:42:16
--------- --------
100 3920.50 XLON 08:42:30
--------- --------
92 3920.00 XLON 08:42:43
--------- --------
69 3920.00 XLON 08:42:52
--------- --------
338 3923.00 XLON 08:43:51
--------- --------
169 3922.00 XLON 08:44:03
--------- --------
127 3922.00 XLON 08:44:11
--------- --------
438 3922.50 XLON 08:45:47
--------- --------
385 3924.00 XLON 08:46:27
--------- --------
127 3924.00 XLON 08:46:27
--------- --------
80 3922.00 XLON 08:46:38
--------- --------
212 3925.00 XLON 08:47:04
--------- --------
88 3924.50 XLON 08:47:17
--------- --------
12 3925.50 XLON 08:47:45
--------- --------
148 3925.50 XLON 08:47:45
--------- --------
271 3926.50 XLON 08:48:24
--------- --------
117 3927.00 XLON 08:48:41
--------- --------
113 3927.00 XLON 08:49:04
--------- --------
69 3927.00 XLON 08:49:04
--------- --------
99 3926.00 XLON 08:49:10
--------- --------
328 3926.50 XLON 08:50:47
--------- --------
430 3926.50 XLON 08:50:47
--------- --------
73 3926.00 XLON 08:50:52
--------- --------
121 3926.00 XLON 08:51:02
--------- --------
81 3925.00 XLON 08:51:21
--------- --------
226 3925.50 XLON 08:51:42
--------- --------
137 3925.00 XLON 08:52:09
--------- --------
105 3924.50 XLON 08:52:10
--------- --------
73 3923.50 XLON 08:52:25
--------- --------
80 3921.50 XLON 08:52:54
--------- --------
202 3920.00 XLON 08:53:02
--------- --------
113 3921.00 XLON 08:53:17
--------- --------
97 3920.00 XLON 08:53:23
--------- --------
113 3919.00 XLON 08:53:43
--------- --------
137 3919.00 XLON 08:54:29
--------- --------
127 3918.00 XLON 08:54:39
--------- --------
331 3924.00 XLON 08:55:44
--------- --------
298 3923.50 XLON 08:55:44
--------- --------
730 3927.50 XLON 08:57:36
--------- --------
79 3926.50 XLON 08:58:02
--------- --------
51 3926.00 XLON 08:58:16
--------- --------
100 3926.00 XLON 08:58:16
--------- --------
223 3926.50 XLON 08:58:57
--------- --------
1 3926.50 XLON 08:58:57
--------- --------
92 3925.00 XLON 08:59:17
--------- --------
410 3928.00 XLON 09:00:16
--------- --------
162 3929.50 XLON 09:00:42
--------- --------
70 3929.50 XLON 09:00:42
--------- --------
72 3928.50 XLON 09:00:50
--------- --------
86 3926.00 XLON 09:01:03
--------- --------
86 3926.50 XLON 09:01:24
--------- --------
252 3928.00 XLON 09:01:59
--------- --------
92 3928.50 XLON 09:02:15
--------- --------
100 3928.00 XLON 09:02:37
--------- --------
198 3928.50 XLON 09:02:55
--------- --------
79 3927.50 XLON 09:03:11
--------- --------
73 3926.50 XLON 09:03:16
--------- --------
86 3925.50 XLON 09:03:38
--------- --------
179 3926.00 XLON 09:04:12
--------- --------
133 3925.50 XLON 09:04:14
--------- --------
189 3929.50 XLON 09:05:30
--------- --------
180 3929.50 XLON 09:05:30
--------- --------
209 3928.50 XLON 09:05:48
--------- --------
28 3927.50 XLON 09:05:49
--------- --------
96 3927.50 XLON 09:05:49
--------- --------
7 3927.50 XLON 09:06:01
--------- --------
123 3927.50 XLON 09:06:07
--------- --------
94 3926.00 XLON 09:06:20
--------- --------
87 3924.50 XLON 09:06:37
--------- --------
38 3925.00 XLON 09:07:27
--------- --------
203 3925.00 XLON 09:07:27
--------- --------
84 3925.00 XLON 09:07:27
--------- --------
109 3926.00 XLON 09:07:38
--------- --------
101 3924.50 XLON 09:07:48
--------- --------
87 3921.00 XLON 09:08:02
--------- --------
159 3923.00 XLON 09:08:26
--------- --------
260 3923.00 XLON 09:09:07
--------- --------
166 3922.50 XLON 09:09:48
--------- --------
187 3923.00 XLON 09:09:51
--------- --------
84 3923.00 XLON 09:10:14
--------- --------
84 3922.50 XLON 09:10:23
--------- --------
43 3920.50 XLON 09:10:38
--------- --------
41 3920.50 XLON 09:10:38
--------- --------
72 3919.50 XLON 09:10:51
--------- --------
135 3920.50 XLON 09:11:05
--------- --------
419 3925.50 XLON 09:12:21
--------- --------
20 3925.50 XLON 09:12:21
--------- --------
8 3925.50 XLON 09:12:21
--------- --------
355 3925.50 XLON 09:13:35
--------- --------
406 3927.50 XLON 09:14:19
--------- --------
120 3927.00 XLON 09:14:59
--------- --------
290 3929.50 XLON 09:15:32
--------- --------
77 3928.50 XLON 09:15:41
--------- --------
44 3929.00 XLON 09:15:58
--------- --------
43 3929.00 XLON 09:15:58
--------- --------
153 3930.50 XLON 09:16:22
--------- --------
77 3930.00 XLON 09:16:36
--------- --------
197 3931.00 XLON 09:17:22
--------- --------
71 3930.00 XLON 09:17:36
--------- --------
93 3929.50 XLON 09:17:43
--------- --------
159 3928.50 XLON 09:17:46
--------- --------
93 3925.50 XLON 09:18:33
--------- --------
424 3927.00 XLON 09:19:44
--------- --------
116 3925.50 XLON 09:20:21
--------- --------
115 3925.00 XLON 09:20:57
--------- --------
209 3924.00 XLON 09:21:06
--------- --------
87 3923.00 XLON 09:21:18
--------- --------
75 3923.50 XLON 09:21:27
--------- --------
75 3923.50 XLON 09:21:43
--------- --------
174 3926.00 XLON 09:22:16
--------- --------
75 3925.00 XLON 09:22:28
--------- --------
93 3923.00 XLON 09:23:11
--------- --------
191 3922.50 XLON 09:23:19
--------- --------
87 3921.50 XLON 09:23:34
--------- --------
388 3925.00 XLON 09:24:40
--------- --------
378 3924.50 XLON 09:25:42
--------- --------
79 3924.00 XLON 09:25:58
--------- --------
73 3923.50 XLON 09:26:28
--------- --------
119 3923.50 XLON 09:27:06
--------- --------
400 3925.00 XLON 09:28:12
--------- --------
96 3925.00 XLON 09:28:12
--------- --------
84 3924.00 XLON 09:28:38
--------- --------
153 3923.00 XLON 09:29:26
--------- --------
249 3922.50 XLON 09:29:54
--------- --------
2 3922.50 XLON 09:29:54
--------- --------
148 3923.00 XLON 09:30:00
--------- --------
87 3922.00 XLON 09:30:15
--------- --------
5 3920.00 XLON 09:30:42
--------- --------
72 3920.00 XLON 09:30:42
--------- --------
174 3919.50 XLON 09:31:12
--------- --------
107 3921.50 XLON 09:31:40
--------- --------
164 3921.50 XLON 09:32:11
--------- --------
389 3923.00 XLON 09:33:18
--------- --------
23 3924.00 XLON 09:35:54
--------- --------
42 3924.00 XLON 09:35:54
--------- --------
813 3924.00 XLON 09:35:54
--------- --------
141 3924.00 XLON 09:36:16
--------- --------
71 3922.50 XLON 09:36:54
--------- --------
276 3924.00 XLON 09:37:59
--------- --------
294 3923.50 XLON 09:37:59
--------- --------
76 3923.00 XLON 09:38:55
--------- --------
259 3921.50 XLON 09:39:15
--------- --------
99 3920.50 XLON 09:39:18
--------- --------
129 3922.00 XLON 09:39:55
--------- --------
234 3923.50 XLON 09:40:46
--------- --------
507 3924.00 XLON 09:42:02
--------- --------
114 3923.00 XLON 09:42:44
--------- --------
196 3923.00 XLON 09:43:06
--------- --------
110 3923.00 XLON 09:43:20
--------- --------
95 3922.00 XLON 09:43:48
--------- --------
84 3922.50 XLON 09:44:25
--------- --------
179 3922.00 XLON 09:44:30
--------- --------
180 3920.50 XLON 09:45:27
--------- --------
78 3920.00 XLON 09:46:16
--------- --------
213 3919.50 XLON 09:46:19
--------- --------
78 3918.50 XLON 09:47:22
--------- --------
193 3918.00 XLON 09:47:35
--------- --------
104 3918.00 XLON 09:47:40
--------- --------
95 3916.50 XLON 09:47:57
--------- --------
101 3916.00 XLON 09:48:19
--------- --------
140 3916.00 XLON 09:48:29
--------- --------
107 3915.50 XLON 09:49:14
--------- --------
173 3914.50 XLON 09:49:17
--------- --------
77 3912.50 XLON 09:50:07
--------- --------
64 3914.00 XLON 09:53:17
--------- --------
797 3913.50 XLON 09:53:32
--------- --------
5 3913.50 XLON 09:53:32
--------- --------
151 3913.50 XLON 09:53:32
--------- --------
333 3914.00 XLON 09:54:40
--------- --------
10 3913.00 XLON 09:54:48
--------- --------
141 3913.00 XLON 09:54:48
--------- --------
338 3912.00 XLON 09:55:47
--------- --------
400 3911.50 XLON 09:57:12
--------- --------
8 3911.50 XLON 09:57:12
--------- --------
75 3911.00 XLON 09:57:46
--------- --------
511 3911.00 XLON 09:59:04
--------- --------
77 3912.50 XLON 09:59:24
--------- --------
360 3912.00 XLON 09:59:28
--------- --------
121 3909.50 XLON 10:00:46
--------- --------
1 3909.50 XLON 10:00:46
--------- --------
354 3910.50 XLON 10:03:00
--------- --------
328 3910.50 XLON 10:03:00
--------- --------
574 3914.50 XLON 10:05:52
--------- --------
73 3913.00 XLON 10:06:09
--------- --------
87 3912.50 XLON 10:06:26
--------- --------
73 3912.00 XLON 10:08:03
--------- --------
273 3912.00 XLON 10:08:03
--------- --------
74 3910.50 XLON 10:08:19
--------- --------
54 3910.50 XLON 10:08:19
--------- --------
82 3909.00 XLON 10:08:39
--------- --------
91 3908.00 XLON 10:09:02
--------- --------
35 3907.50 XLON 10:09:15
--------- --------
66 3907.50 XLON 10:09:15
--------- --------
68 3906.50 XLON 10:09:25
--------- --------
87 3908.50 XLON 10:10:49
--------- --------
272 3908.50 XLON 10:10:49
--------- --------
13 3908.50 XLON 10:10:49
--------- --------
87 3909.00 XLON 10:11:04
--------- --------
78 3908.50 XLON 10:11:34
--------- --------
130 3908.00 XLON 10:11:42
--------- --------
78 3907.50 XLON 10:12:01
--------- --------
164 3908.50 XLON 10:12:35
--------- --------
22 3907.50 XLON 10:12:59
--------- --------
46 3907.50 XLON 10:12:59
--------- --------
775 3910.50 XLON 10:15:25
--------- --------
80 3910.00 XLON 10:15:52
--------- --------
304 3913.50 XLON 10:17:34
--------- --------
271 3913.50 XLON 10:17:34
--------- --------
146 3914.50 XLON 10:18:41
--------- --------
25 3914.50 XLON 10:18:41
--------- --------
201 3913.50 XLON 10:19:32
--------- --------
266 3913.50 XLON 10:19:47
--------- --------
70 3913.00 XLON 10:20:01
--------- --------
300 3915.00 XLON 10:20:55
--------- --------
36 3916.00 XLON 10:21:15
--------- --------
50 3916.00 XLON 10:21:15
--------- --------
49 3916.00 XLON 10:21:15
--------- --------
85 3916.00 XLON 10:22:16
--------- --------
230 3915.00 XLON 10:22:23
--------- --------
44 3914.50 XLON 10:22:39
--------- --------
26 3914.50 XLON 10:22:39
--------- --------
71 3914.00 XLON 10:22:50
--------- --------
90 3913.50 XLON 10:23:18
--------- --------
80 3913.00 XLON 10:23:27
--------- --------
75 3912.00 XLON 10:24:04
--------- --------
154 3911.50 XLON 10:24:37
--------- --------
19 3910.50 XLON 10:24:55
--------- --------
50 3910.50 XLON 10:24:55
--------- --------
25 3910.50 XLON 10:24:55
--------- --------
61 3910.50 XLON 10:24:55
--------- --------
111 3910.50 XLON 10:25:09
--------- --------
368 3910.00 XLON 10:26:33
--------- --------
537 3912.50 XLON 10:28:14
--------- --------
77 3911.00 XLON 10:28:46
--------- --------
84 3910.00 XLON 10:28:58
--------- --------
28 3910.00 XLON 10:28:59
--------- --------
96 3909.50 XLON 10:29:10
--------- --------
80 3909.00 XLON 10:29:41
--------- --------
74 3909.50 XLON 10:29:48
--------- --------
70 3909.50 XLON 10:29:48
--------- --------
195 3908.00 XLON 10:30:26
--------- --------
510 3908.50 XLON 10:31:51
--------- --------
86 3908.50 XLON 10:32:09
--------- --------
80 3906.50 XLON 10:32:18
--------- --------
69 3905.50 XLON 10:32:59
--------- --------
61 3905.50 XLON 10:33:04
--------- --------
279 3906.50 XLON 10:33:54
--------- --------
159 3905.50 XLON 10:34:23
--------- --------
124 3904.50 XLON 10:34:36
--------- --------
15 3904.50 XLON 10:34:52
--------- --------
20 3906.50 XLON 10:36:54
--------- --------
794 3908.50 XLON 10:37:40
--------- --------
99 3907.50 XLON 10:37:51
--------- --------
100 3907.00 XLON 10:38:15
--------- --------
1 3907.00 XLON 10:38:15
--------- --------
10 3906.50 XLON 10:38:20
--------- --------
64 3906.50 XLON 10:38:40
--------- --------
102 3906.00 XLON 10:38:49
--------- --------
34 3907.50 XLON 10:39:52
--------- --------
233 3907.50 XLON 10:39:52
--------- --------
395 3908.50 XLON 10:42:52
--------- --------
268 3908.50 XLON 10:42:52
--------- --------
348 3910.50 XLON 10:43:27
--------- --------
109 3911.50 XLON 10:44:07
--------- --------
38 3911.50 XLON 10:44:07
--------- --------
681 3914.50 XLON 10:46:29
--------- --------
95 3914.00 XLON 10:46:51
--------- --------
95 3912.50 XLON 10:47:08
--------- --------
153 3913.50 XLON 10:48:04
--------- --------
140 3913.50 XLON 10:48:43
--------- --------
154 3912.50 XLON 10:48:53
--------- --------
77 3911.50 XLON 10:49:07
--------- --------
110 3910.50 XLON 10:49:52
--------- --------
1 3910.50 XLON 10:50:07
--------- --------
551 3914.50 XLON 10:52:06
--------- --------
199 3913.50 XLON 10:52:33
--------- --------
243 3916.00 XLON 10:54:13
--------- --------
239 3916.00 XLON 10:54:13
--------- --------
103 3915.00 XLON 10:54:15
--------- --------
84 3912.50 XLON 10:54:37
--------- --------
85 3913.50 XLON 10:54:53
--------- --------
785 3918.50 XLON 10:57:43
--------- --------
89 3916.00 XLON 10:58:06
--------- --------
114 3915.50 XLON 10:59:29
--------- --------
255 3915.50 XLON 10:59:29
--------- --------
87 3915.00 XLON 10:59:57
--------- --------
241 3915.00 XLON 11:00:28
--------- --------
28 3915.50 XLON 11:01:13
--------- --------
184 3915.50 XLON 11:01:13
--------- --------
420 3918.50 XLON 11:02:49
--------- --------
87 3917.50 XLON 11:02:52
--------- --------
54 3917.00 XLON 11:03:28
--------- --------
55 3917.00 XLON 11:03:28
--------- --------
60 3917.00 XLON 11:03:28
--------- --------
691 3917.50 XLON 11:06:33
--------- --------
117 3916.50 XLON 11:06:39
--------- --------
76 3915.50 XLON 11:07:01
--------- --------
91 3915.00 XLON 11:07:25
--------- --------
1 3915.00 XLON 11:07:25
--------- --------
104 3915.50 XLON 11:07:42
--------- --------
76 3915.00 XLON 11:08:19
--------- --------
100 3914.50 XLON 11:08:40
--------- --------
88 3914.00 XLON 11:08:50
--------- --------
174 3915.00 XLON 11:09:50
--------- --------
45 3915.00 XLON 11:09:50
--------- --------
380 3917.00 XLON 11:11:31
--------- --------
118 3916.00 XLON 11:11:50
--------- --------
692 3919.50 XLON 11:14:21
--------- --------
78 3917.50 XLON 11:14:41
--------- --------
25 3917.50 XLON 11:15:05
--------- --------
73 3917.50 XLON 11:15:33
--------- --------
598 3917.50 XLON 11:18:01
--------- --------
101 3916.50 XLON 11:18:02
--------- --------
79 3915.00 XLON 11:18:40
--------- --------
82 3915.50 XLON 11:18:49
--------- --------
344 3919.00 XLON 11:21:10
--------- --------
120 3919.00 XLON 11:21:10
--------- --------
119 3918.00 XLON 11:21:17
--------- --------
74 3916.50 XLON 11:22:09
--------- --------
72 3915.50 XLON 11:22:41
--------- --------
50 3915.50 XLON 11:22:42
--------- --------
34 3915.50 XLON 11:22:42
--------- --------
102 3921.00 XLON 11:27:12
--------- --------
46 3921.00 XLON 11:27:12
--------- --------
211 3921.00 XLON 11:27:12
--------- --------
77 3920.50 XLON 11:28:14
--------- --------
773 3919.50 XLON 11:28:41
--------- --------
277 3919.50 XLON 11:28:41
--------- --------
120 3919.50 XLON 11:28:55
--------- --------
54 3919.00 XLON 11:29:20
--------- --------
150 3920.00 XLON 11:30:03
--------- --------
124 3919.50 XLON 11:30:07
--------- --------
16 3919.50 XLON 11:30:07
--------- --------
68 3918.00 XLON 11:30:30
--------- --------
77 3917.00 XLON 11:31:17
--------- --------
171 3916.50 XLON 11:31:33
--------- --------
334 3916.50 XLON 11:32:35
--------- --------
115 3916.00 XLON 11:33:36
--------- --------
711 3920.00 XLON 11:37:11
--------- --------
222 3920.00 XLON 11:37:11
--------- --------
80 3919.50 XLON 11:37:20
--------- --------
120 3919.50 XLON 11:37:44
--------- --------
71 3919.00 XLON 11:38:07
--------- --------
15 3918.50 XLON 11:38:34
--------- --------
69 3918.50 XLON 11:38:48
--------- --------
131 3918.50 XLON 11:39:59
--------- --------
131 3918.50 XLON 11:39:59
--------- --------
18 3921.00 XLON 11:43:49
--------- --------
842 3921.00 XLON 11:43:49
--------- --------
137 3923.00 XLON 11:46:07
--------- --------
249 3923.00 XLON 11:46:07
--------- --------
112 3922.50 XLON 11:49:01
--------- --------
502 3922.50 XLON 11:49:01
--------- --------
155 3922.50 XLON 11:49:01
--------- --------
186 3921.50 XLON 11:49:47
--------- --------
100 3920.00 XLON 11:50:04
--------- --------
62 3920.00 XLON 11:50:04
--------- --------
73 3919.00 XLON 11:50:39
--------- --------
106 3918.50 XLON 11:51:29
--------- --------
186 3918.00 XLON 11:52:04
--------- --------
172 3918.00 XLON 11:52:48
--------- --------
98 3917.00 XLON 11:52:49
--------- --------
81 3917.50 XLON 11:53:22
--------- --------
59 3916.00 XLON 11:54:20
--------- --------
11 3916.00 XLON 11:54:20
--------- --------
107 3915.50 XLON 11:54:31
--------- --------
82 3915.50 XLON 11:54:31
--------- --------
73 3915.00 XLON 11:54:49
--------- --------
78 3914.50 XLON 11:56:04
--------- --------
85 3914.50 XLON 11:56:04
--------- --------
177 3914.50 XLON 11:56:04
--------- --------
169 3915.00 XLON 11:57:12
--------- --------
347 3915.00 XLON 11:57:12
--------- --------
73 3911.00 XLON 11:58:55
--------- --------
128 3910.50 XLON 11:58:58
--------- --------
48 3910.50 XLON 11:58:58
--------- --------
102 3910.50 XLON 11:59:26
--------- --------
72 3909.50 XLON 11:59:35
--------- --------
153 3911.50 XLON 12:00:18
--------- --------
86 3911.00 XLON 12:00:32
--------- --------
53 3912.50 XLON 12:00:44
--------- --------
23 3912.50 XLON 12:00:54
--------- --------
72 3910.50 XLON 12:01:27
--------- --------
229 3911.00 XLON 12:02:02
--------- --------
77 3910.50 XLON 12:02:13
--------- --------
90 3909.50 XLON 12:02:15
--------- --------
229 3908.50 XLON 12:02:55
--------- --------
68 3909.00 XLON 12:04:30
--------- --------
239 3908.50 XLON 12:06:02
--------- --------
418 3908.50 XLON 12:06:54
--------- --------
500 3912.00 XLON 12:10:29
--------- --------
284 3912.00 XLON 12:10:29
--------- --------
107 3911.50 XLON 12:10:57
--------- --------
100 3911.00 XLON 12:11:10
--------- --------
71 3910.00 XLON 12:11:38
--------- --------
82 3909.50 XLON 12:11:45
--------- --------
512 3909.50 XLON 12:14:00
--------- --------
217 3908.50 XLON 12:14:10
--------- --------
90 3908.00 XLON 12:15:28
--------- --------
78 3908.00 XLON 12:15:50
--------- --------
78 3907.50 XLON 12:16:25
--------- --------
354 3909.00 XLON 12:17:57
--------- --------
333 3908.00 XLON 12:18:29
--------- --------
87 3907.00 XLON 12:18:48
--------- --------
216 3907.00 XLON 12:19:54
--------- --------
72 3906.50 XLON 12:21:04
--------- --------
74 3906.00 XLON 12:21:20
--------- --------
325 3906.00 XLON 12:21:20
--------- --------
166 3902.50 XLON 12:25:16
--------- --------
340 3902.50 XLON 12:25:16
--------- --------
228 3902.00 XLON 12:25:25
--------- --------
50 3900.50 XLON 12:25:39
--------- --------
21 3900.50 XLON 12:25:39
--------- --------
80 3899.00 XLON 12:26:39
--------- --------
228 3900.50 XLON 12:27:24
--------- --------
311 3901.50 XLON 12:28:46
--------- --------
234 3903.50 XLON 12:29:58
--------- --------
78 3903.00 XLON 12:30:15
--------- --------
82 3901.00 XLON 12:31:08
--------- --------
138 3900.50 XLON 12:31:20
--------- --------
82 3899.50 XLON 12:31:35
--------- --------
67 3898.50 XLON 12:32:06
--------- --------
67 3898.50 XLON 12:32:35
--------- --------
107 3897.50 XLON 12:32:41
--------- --------
1 3897.50 XLON 12:32:41
--------- --------
130 3899.00 XLON 12:34:00
--------- --------
60 3899.00 XLON 12:34:00
--------- --------
95 3899.00 XLON 12:34:25
--------- --------
90 3899.00 XLON 12:35:18
--------- --------
219 3899.00 XLON 12:35:18
--------- --------
69 3898.50 XLON 12:35:40
--------- --------
20 3899.50 XLON 12:36:02
--------- --------
75 3899.50 XLON 12:36:02
--------- --------
186 3899.50 XLON 12:36:55
--------- --------
95 3900.00 XLON 12:37:41
--------- --------
168 3900.00 XLON 12:38:14
--------- --------
80 3900.00 XLON 12:38:52
--------- --------
175 3899.00 XLON 12:39:10
--------- --------
148 3899.50 XLON 12:39:16
--------- --------
80 3899.00 XLON 12:40:00
--------- --------
109 3899.00 XLON 12:40:53
--------- --------
93 3898.50 XLON 12:40:59
--------- --------
84 3898.00 XLON 12:41:13
--------- --------
378 3902.50 XLON 12:43:29
--------- --------
185 3902.00 XLON 12:43:35
--------- --------
80 3901.00 XLON 12:43:52
--------- --------
78 3900.50 XLON 12:46:02
--------- --------
270 3900.50 XLON 12:46:02
--------- --------
252 3899.00 XLON 12:46:31
--------- --------
131 3898.50 XLON 12:46:55
--------- --------
902 3898.50 XLON 12:50:19
--------- --------
124 3897.50 XLON 12:50:50
--------- --------
133 3896.50 XLON 12:51:00
--------- --------
84 3896.00 XLON 12:51:20
--------- --------
355 3897.00 XLON 12:52:45
--------- --------
80 3895.00 XLON 12:52:50
--------- --------
137 3895.50 XLON 12:53:15
--------- --------
219 3897.00 XLON 12:55:51
--------- --------
140 3897.00 XLON 12:55:51
--------- --------
95 3897.00 XLON 12:55:51
--------- --------
157 3897.00 XLON 12:55:51
--------- --------
172 3898.00 XLON 12:56:22
--------- --------
68 3897.00 XLON 12:57:08
--------- --------
130 3896.50 XLON 12:58:21
--------- --------
173 3896.50 XLON 12:58:21
--------- --------
79 3896.50 XLON 12:58:21
--------- --------
80 3895.50 XLON 12:58:52
--------- --------
7 3896.00 XLON 12:59:55
--------- --------
437 3896.00 XLON 12:59:55
--------- --------
82 3895.50 XLON 13:00:38
--------- --------
124 3894.50 XLON 13:01:12
--------- --------
79 3894.00 XLON 13:01:42
--------- --------
355 3894.50 XLON 13:02:55
--------- --------
88 3896.50 XLON 13:04:53
--------- --------
103 3896.50 XLON 13:04:53
--------- --------
291 3896.50 XLON 13:05:19
--------- --------
159 3896.00 XLON 13:06:17
--------- --------
97 3897.00 XLON 13:07:18
--------- --------
93 3897.00 XLON 13:07:18
--------- --------
200 3897.00 XLON 13:09:00
--------- --------
125 3897.00 XLON 13:09:00
--------- --------
77 3897.00 XLON 13:09:00
--------- --------
112 3897.00 XLON 13:10:32
--------- --------
125 3897.00 XLON 13:10:32
--------- --------
124 3897.00 XLON 13:10:32
--------- --------
11 3897.00 XLON 13:10:32
--------- --------
1146 3897.00 XLON 13:12:50
--------- --------
95 3894.00 XLON 13:14:15
--------- --------
226 3894.00 XLON 13:16:02
--------- --------
5 3894.50 XLON 13:17:07
--------- --------
338 3894.50 XLON 13:17:07
--------- --------
151 3893.50 XLON 13:17:45
--------- --------
124 3893.50 XLON 13:18:04
--------- --------
80 3893.50 XLON 13:18:36
--------- --------
131 3893.00 XLON 13:19:05
--------- --------
72 3892.00 XLON 13:19:57
--------- --------
379 3894.00 XLON 13:21:37
--------- --------
60 3894.00 XLON 13:21:37
--------- --------
89 3893.50 XLON 13:22:19
--------- --------
1 3893.50 XLON 13:22:51
--------- --------
296 3892.50 XLON 13:23:09
--------- --------
30 3892.50 XLON 13:23:09
--------- --------
179 3894.50 XLON 13:24:37
--------- --------
133 3894.50 XLON 13:24:37
--------- --------
78 3893.00 XLON 13:25:04
--------- --------
32 3892.50 XLON 13:25:30
--------- --------
114 3892.50 XLON 13:25:30
--------- --------
133 3891.00 XLON 13:25:44
--------- --------
101 3891.00 XLON 13:25:51
--------- --------
95 3890.50 XLON 13:26:23
--------- --------
79 3890.50 XLON 13:26:23
--------- --------
78 3892.00 XLON 13:27:20
--------- --------
398 3892.50 XLON 13:29:07
--------- --------
76 3891.50 XLON 13:29:30
--------- --------
69 3891.50 XLON 13:29:30
--------- --------
39 3890.50 XLON 13:30:01
--------- --------
87 3890.50 XLON 13:30:01
--------- --------
171 3889.50 XLON 13:30:17
--------- --------
839 3894.50 XLON 13:34:24
--------- --------
247 3897.00 XLON 13:36:28
--------- --------
404 3897.00 XLON 13:36:28
--------- --------
248 3897.00 XLON 13:36:28
--------- --------
335 3898.50 XLON 13:37:21
--------- --------
129 3898.00 XLON 13:37:28
--------- --------
70 3898.00 XLON 13:37:28
--------- --------
4 3898.00 XLON 13:37:28
--------- --------
202 3898.00 XLON 13:38:42
--------- --------
213 3898.50 XLON 13:40:30
--------- --------
353 3898.50 XLON 13:40:30
--------- --------
273 3901.50 XLON 13:40:53
--------- --------
208 3900.00 XLON 13:41:06
--------- --------
182 3899.00 XLON 13:41:50
--------- --------
128 3900.50 XLON 13:43:05
--------- --------
196 3899.00 XLON 13:43:21
--------- --------
1 3899.00 XLON 13:43:21
--------- --------
108 3900.50 XLON 13:44:23
--------- --------
284 3900.50 XLON 13:44:23
--------- --------
640 3901.50 XLON 13:46:59
--------- --------
192 3901.00 XLON 13:47:30
--------- --------
579 3901.50 XLON 13:49:15
--------- --------
131 3901.00 XLON 13:49:59
--------- --------
100 3903.50 XLON 13:53:23
--------- --------
150 3903.50 XLON 13:53:24
--------- --------
335 3903.50 XLON 13:54:13
--------- --------
751 3903.50 XLON 13:54:13
--------- --------
65 3902.50 XLON 13:54:26
--------- --------
30 3902.50 XLON 13:54:26
--------- --------
163 3902.50 XLON 13:54:26
--------- --------
65 3902.50 XLON 13:54:26
--------- --------
90 3901.50 XLON 13:54:30
--------- --------
19 3902.00 XLON 13:55:00
--------- --------
16 3902.00 XLON 13:55:00
--------- --------
77 3902.00 XLON 13:55:00
--------- --------
234 3902.50 XLON 13:56:02
--------- --------
642 3905.00 XLON 13:58:23
--------- --------
286 3905.00 XLON 13:58:23
--------- --------
72 3904.00 XLON 13:58:40
--------- --------
84 3902.00 XLON 13:58:48
--------- --------
436 3904.00 XLON 14:01:12
--------- --------
12 3904.00 XLON 14:01:12
--------- --------
415 3904.00 XLON 14:01:12
--------- --------
269 3905.50 XLON 14:02:20
--------- --------
209 3904.50 XLON 14:02:31
--------- --------
85 3904.00 XLON 14:03:11
--------- --------
24 3905.50 XLON 14:03:30
--------- --------
240 3905.50 XLON 14:03:30
--------- --------
86 3904.00 XLON 14:03:46
--------- --------
208 3904.00 XLON 14:04:48
--------- --------
358 3905.50 XLON 14:05:20
--------- --------
85 3904.50 XLON 14:05:37
--------- --------
85 3905.00 XLON 14:06:41
--------- --------
317 3904.00 XLON 14:06:44
--------- --------
142 3904.50 XLON 14:07:29
--------- --------
107 3903.50 XLON 14:08:09
--------- --------
24 3903.50 XLON 14:08:09
--------- --------
232 3903.00 XLON 14:08:28
--------- --------
108 3902.00 XLON 14:08:40
--------- --------
361 3903.00 XLON 14:11:13
--------- --------
539 3903.00 XLON 14:11:13
--------- --------
91 3902.50 XLON 14:11:48
--------- --------
130 3901.50 XLON 14:12:00
--------- --------
237 3901.50 XLON 14:12:44
--------- --------
91 3901.00 XLON 14:13:02
--------- --------
102 3900.50 XLON 14:13:25
--------- --------
107 3900.00 XLON 14:13:28
--------- --------
85 3901.50 XLON 14:13:43
--------- --------
865 3903.50 XLON 14:17:26
--------- --------
327 3903.50 XLON 14:17:26
--------- --------
80 3902.50 XLON 14:17:56
--------- --------
129 3902.50 XLON 14:18:19
--------- --------
88 3902.00 XLON 14:18:36
--------- --------
30 3902.00 XLON 14:18:36
--------- --------
65 3907.00 XLON 14:21:14
--------- --------
107 3907.00 XLON 14:21:15
--------- --------
310 3907.00 XLON 14:21:15
--------- --------
127 3907.00 XLON 14:21:15
--------- --------
397 3907.00 XLON 14:21:17
--------- --------
66 3907.00 XLON 14:21:17
--------- --------
70 3906.00 XLON 14:21:25
--------- --------
71 3905.00 XLON 14:22:04
--------- --------
85 3905.50 XLON 14:23:14
--------- --------
190 3905.50 XLON 14:23:14
--------- --------
429 3905.50 XLON 14:24:09
--------- --------
302 3904.50 XLON 14:24:33
--------- --------
532 3907.00 XLON 14:25:46
--------- --------
98 3907.00 XLON 14:25:46
--------- --------
241 3907.00 XLON 14:27:41
--------- --------
517 3907.00 XLON 14:27:41
--------- --------
448 3906.50 XLON 14:27:51
--------- --------
104 3906.50 XLON 14:28:00
--------- --------
199 3906.50 XLON 14:28:42
--------- --------
120 3906.50 XLON 14:28:42
--------- --------
103 3905.50 XLON 14:29:03
--------- --------
1820 3909.00 XLON 14:30:06
--------- --------
101 3908.00 XLON 14:30:17
--------- --------
303 3907.00 XLON 14:30:38
--------- --------
481 3906.50 XLON 14:30:55
--------- --------
400 3905.00 XLON 14:31:00
--------- --------
686 3906.50 XLON 14:31:32
--------- --------
484 3906.50 XLON 14:32:05
--------- --------
249 3906.50 XLON 14:32:05
--------- --------
241 3908.00 XLON 14:32:14
--------- --------
214 3908.00 XLON 14:32:14
--------- --------
304 3910.50 XLON 14:33:06
--------- --------
678 3910.50 XLON 14:33:06
--------- --------
70 3910.50 XLON 14:33:06
--------- --------
154 3910.50 XLON 14:33:06
--------- --------
84 3910.50 XLON 14:33:06
--------- --------
49 3910.50 XLON 14:33:06
--------- --------
127 3909.00 XLON 14:33:15
--------- --------
725 3911.50 XLON 14:34:21
--------- --------
604 3911.50 XLON 14:34:21
--------- --------
612 3912.50 XLON 14:34:45
--------- --------
232 3914.00 XLON 14:35:21
--------- --------
147 3914.00 XLON 14:35:21
--------- --------
174 3912.50 XLON 14:36:03
--------- --------
1035 3915.50 XLON 14:36:34
--------- --------
393 3915.00 XLON 14:37:41
--------- --------
583 3914.50 XLON 14:37:54
--------- --------
202 3914.00 XLON 14:38:14
--------- --------
17 3914.00 XLON 14:38:14
--------- --------
277 3913.00 XLON 14:38:33
--------- --------
320 3912.00 XLON 14:38:46
--------- --------
175 3912.00 XLON 14:38:53
--------- --------
102 3910.50 XLON 14:38:59
--------- --------
99 3910.00 XLON 14:39:47
--------- --------
955 3912.00 XLON 14:40:29
--------- --------
187 3912.00 XLON 14:40:29
--------- --------
342 3913.50 XLON 14:42:04
--------- --------
704 3913.50 XLON 14:42:04
--------- --------
189 3912.00 XLON 14:42:04
--------- --------
107 3912.00 XLON 14:42:04
--------- --------
6 3912.00 XLON 14:42:04
--------- --------
83 3911.50 XLON 14:42:25
--------- --------
53 3911.50 XLON 14:42:39
--------- --------
222 3911.50 XLON 14:42:39
--------- --------
372 3913.50 XLON 14:43:02
--------- --------
82 3912.50 XLON 14:43:22
--------- --------
147 3912.50 XLON 14:43:31
--------- --------
128 3912.50 XLON 14:43:31
--------- --------
262 3913.50 XLON 14:43:56
--------- --------
206 3912.00 XLON 14:44:10
--------- --------
42 3913.50 XLON 14:45:00
--------- --------
150 3913.50 XLON 14:45:00
--------- --------
35 3913.50 XLON 14:45:00
--------- --------
129 3913.50 XLON 14:45:00
--------- --------
286 3913.50 XLON 14:45:00
--------- --------
83 3913.50 XLON 14:45:00
--------- --------
82 3912.00 XLON 14:45:02
--------- --------
22 3912.00 XLON 14:45:04
--------- --------
97 3912.50 XLON 14:45:21
--------- --------
104 3918.00 XLON 14:46:13
--------- --------
25 3918.00 XLON 14:46:13
--------- --------
344 3918.00 XLON 14:46:13
--------- --------
107 3918.00 XLON 14:46:13
--------- --------
130 3919.00 XLON 14:46:51
--------- --------
65 3919.00 XLON 14:46:51
--------- --------
302 3919.00 XLON 14:46:51
--------- --------
63 3917.50 XLON 14:46:53
--------- --------
182 3917.50 XLON 14:47:00
--------- --------
104 3916.00 XLON 14:47:16
--------- --------
206 3914.50 XLON 14:47:21
--------- --------
91 3914.00 XLON 14:47:30
--------- --------
103 3913.00 XLON 14:47:42
--------- --------
348 3912.50 XLON 14:48:00
--------- --------
78 3912.00 XLON 14:48:22
--------- --------
271 3911.50 XLON 14:48:43
--------- --------
258 3912.50 XLON 14:48:56
--------- --------
103 3912.50 XLON 14:48:56
--------- --------
227 3912.50 XLON 14:49:13
--------- --------
320 3915.00 XLON 14:49:36
--------- --------
86 3913.50 XLON 14:49:46
--------- --------
57 3912.50 XLON 14:49:57
--------- --------
42 3912.50 XLON 14:49:57
--------- --------
100 3913.50 XLON 14:50:25
--------- --------
100 3913.50 XLON 14:50:25
--------- --------
157 3913.50 XLON 14:50:25
--------- --------
234 3915.00 XLON 14:50:48
--------- --------
123 3913.00 XLON 14:50:52
--------- --------
87 3913.50 XLON 14:51:13
--------- --------
110 3913.50 XLON 14:51:13
--------- --------
111 3911.50 XLON 14:51:19
--------- --------
99 3910.50 XLON 14:51:26
--------- --------
259 3910.50 XLON 14:52:01
--------- --------
234 3909.50 XLON 14:52:02
--------- --------
221 3911.00 XLON 14:52:29
--------- --------
136 3910.00 XLON 14:52:38
--------- --------
111 3908.50 XLON 14:52:56
--------- --------
209 3907.50 XLON 14:53:09
--------- --------
162 3906.50 XLON 14:53:15
--------- --------
23 3906.50 XLON 14:53:15
--------- --------
86 3907.00 XLON 14:53:29
--------- --------
136 3907.00 XLON 14:53:36
--------- --------
135 3908.00 XLON 14:53:41
--------- --------
99 3909.00 XLON 14:54:00
--------- --------
135 3908.50 XLON 14:54:07
--------- --------
98 3908.00 XLON 14:54:08
--------- --------
73 3907.50 XLON 14:54:15
--------- --------
170 3908.00 XLON 14:54:36
--------- --------
98 3907.00 XLON 14:54:39
--------- --------
843 3910.00 XLON 14:56:04
--------- --------
46 3910.00 XLON 14:56:04
--------- --------
99 3908.00 XLON 14:56:06
--------- --------
72 3908.00 XLON 14:56:06
--------- --------
183 3910.00 XLON 14:57:00
--------- --------
524 3909.00 XLON 14:57:28
--------- --------
107 3908.00 XLON 14:57:33
--------- --------
221 3908.00 XLON 14:57:35
--------- --------
339 3909.00 XLON 14:58:54
--------- --------
74 3909.00 XLON 14:58:54
--------- --------
513 3909.00 XLON 14:58:54
--------- --------
195 3908.50 XLON 14:59:03
--------- --------
1 3908.50 XLON 14:59:04
--------- --------
403 3909.50 XLON 14:59:37
--------- --------
492 3912.00 XLON 15:00:17
--------- --------
101 3910.00 XLON 15:00:36
--------- --------
239 3909.00 XLON 15:00:52
--------- --------
13 3908.00 XLON 15:01:19
--------- --------
130 3908.00 XLON 15:01:20
--------- --------
34 3908.00 XLON 15:01:20
--------- --------
378 3907.50 XLON 15:01:55
--------- --------
100 3909.00 XLON 15:02:04
--------- --------
53 3909.00 XLON 15:02:11
--------- --------
326 3909.00 XLON 15:02:25
--------- --------
429 3909.50 XLON 15:02:38
--------- --------
76 3908.50 XLON 15:02:46
--------- --------
75 3907.50 XLON 15:02:48
--------- --------
606 3909.50 XLON 15:03:42
--------- --------
252 3911.00 XLON 15:04:02
--------- --------
100 3910.00 XLON 15:04:04
--------- --------
341 3910.00 XLON 15:04:45
--------- --------
195 3909.00 XLON 15:04:50
--------- --------
207 3909.00 XLON 15:05:12
--------- --------
134 3908.00 XLON 15:05:17
--------- --------
85 3906.50 XLON 15:05:43
--------- --------
280 3905.50 XLON 15:05:44
--------- --------
85 3905.00 XLON 15:06:02
--------- --------
134 3904.00 XLON 15:06:04
--------- --------
50 3903.00 XLON 15:06:14
--------- --------
48 3903.00 XLON 15:06:14
--------- --------
73 3902.50 XLON 15:06:21
--------- --------
97 3901.00 XLON 15:06:40
--------- --------
195 3900.00 XLON 15:06:42
--------- --------
28 3902.00 XLON 15:06:55
--------- --------
130 3902.00 XLON 15:06:55
--------- --------
244 3902.00 XLON 15:07:20
--------- --------
97 3902.50 XLON 15:07:23
--------- --------
600 3904.50 XLON 15:08:41
--------- --------
350 3904.50 XLON 15:08:41
--------- --------
86 3904.00 XLON 15:08:47
--------- --------
603 3904.50 XLON 15:09:43
--------- --------
94 3904.00 XLON 15:10:12
--------- --------
69 3904.50 XLON 15:10:32
--------- --------
400 3904.50 XLON 15:10:33
--------- --------
105 3905.00 XLON 15:10:53
--------- --------
82 3905.00 XLON 15:10:53
--------- --------
563 3905.50 XLON 15:11:30
--------- --------
715 3906.00 XLON 15:12:13
--------- --------
351 3907.00 XLON 15:13:04
--------- --------
129 3907.00 XLON 15:13:22
--------- --------
117 3907.00 XLON 15:13:46
--------- --------
305 3906.00 XLON 15:13:55
--------- --------
105 3905.50 XLON 15:14:19
--------- --------
532 3907.50 XLON 15:15:30
--------- --------
477 3907.50 XLON 15:15:30
--------- --------
100 3907.00 XLON 15:15:36
--------- --------
6 3907.00 XLON 15:15:36
--------- --------
94 3905.00 XLON 15:15:40
--------- --------
70 3905.50 XLON 15:16:05
--------- --------
14 3905.50 XLON 15:16:14
--------- --------
228 3905.50 XLON 15:16:14
--------- --------
63 3905.50 XLON 15:16:14
--------- --------
51 3905.00 XLON 15:16:50
--------- --------
200 3905.00 XLON 15:16:50
--------- --------
78 3905.00 XLON 15:16:50
--------- --------
100 3905.00 XLON 15:17:09
--------- --------
29 3905.00 XLON 15:17:09
--------- --------
206 3904.50 XLON 15:17:17
--------- --------
116 3906.50 XLON 15:17:52
--------- --------
400 3905.50 XLON 15:17:57
--------- --------
17 3905.50 XLON 15:18:09
--------- --------
188 3904.50 XLON 15:18:35
--------- --------
434 3905.00 XLON 15:19:14
--------- --------
37 3905.00 XLON 15:19:40
--------- --------
249 3905.00 XLON 15:19:40
--------- --------
116 3905.00 XLON 15:19:40
--------- --------
239 3904.50 XLON 15:19:41
--------- --------
83 3904.00 XLON 15:19:51
--------- --------
95 3903.50 XLON 15:20:23
--------- --------
6 3904.00 XLON 15:20:55
--------- --------
363 3904.00 XLON 15:20:55
--------- --------
537 3904.50 XLON 15:21:12
--------- --------
369 3904.00 XLON 15:22:06
--------- --------
333 3904.50 XLON 15:22:33
--------- --------
584 3905.00 XLON 15:23:01
--------- --------
95 3904.50 XLON 15:23:26
--------- --------
64 3904.00 XLON 15:23:34
--------- --------
175 3904.00 XLON 15:23:34
--------- --------
178 3903.50 XLON 15:24:01
--------- --------
250 3903.00 XLON 15:24:15
--------- --------
141 3902.50 XLON 15:24:29
--------- --------
177 3901.00 XLON 15:24:44
--------- --------
330 3901.00 XLON 15:25:57
--------- --------
455 3900.00 XLON 15:26:46
--------- --------
240 3900.00 XLON 15:26:46
--------- --------
145 3898.50 XLON 15:27:00
--------- --------
432 3898.50 XLON 15:27:00
--------- --------
885 3901.00 XLON 15:28:40
--------- --------
411 3901.00 XLON 15:28:40
--------- --------
82 3900.00 XLON 15:29:36
--------- --------
215 3900.50 XLON 15:29:43
--------- --------
56 3900.50 XLON 15:29:44
--------- --------
364 3900.50 XLON 15:29:51
--------- --------
265 3900.50 XLON 15:31:47
--------- --------
1154 3900.50 XLON 15:31:47
--------- --------
69 3899.50 XLON 15:31:55
--------- --------
103 3899.00 XLON 15:32:00
--------- --------
91 3898.50 XLON 15:32:15
--------- --------
243 3900.00 XLON 15:35:32
--------- --------
250 3900.00 XLON 15:35:43
--------- --------
1415 3900.00 XLON 15:35:44
--------- --------
153 3902.00 XLON 15:36:43
--------- --------
243 3902.00 XLON 15:36:51
--------- --------
402 3902.00 XLON 15:36:51
--------- --------
100 3902.00 XLON 15:36:51
--------- --------
200 3902.00 XLON 15:36:51
--------- --------
131 3902.00 XLON 15:36:51
--------- --------
503 3902.50 XLON 15:37:36
--------- --------
100 3901.00 XLON 15:37:48
--------- --------
146 3901.50 XLON 15:37:54
--------- --------
89 3902.00 XLON 15:38:11
--------- --------
347 3903.50 XLON 15:38:41
--------- --------
1101 3905.50 XLON 15:40:29
--------- --------
270 3904.00 XLON 15:41:07
--------- --------
552 3904.50 XLON 15:42:10
--------- --------
179 3905.00 XLON 15:43:10
--------- --------
880 3905.00 XLON 15:43:10
--------- --------
203 3904.50 XLON 15:43:21
--------- --------
283 3907.00 XLON 15:45:30
--------- --------
326 3907.00 XLON 15:45:30
--------- --------
759 3907.00 XLON 15:45:30
--------- --------
163 3905.50 XLON 15:45:51
--------- --------
424 3905.50 XLON 15:47:02
--------- --------
495 3904.50 XLON 15:47:51
--------- --------
81 3904.50 XLON 15:47:51
--------- --------
522 3904.00 XLON 15:47:51
--------- --------
233 3904.50 XLON 15:49:07
--------- --------
106 3904.50 XLON 15:49:07
--------- --------
247 3904.50 XLON 15:49:07
--------- --------
188 3904.50 XLON 15:49:08
--------- --------
82 3903.50 XLON 15:50:29
--------- --------
418 3903.50 XLON 15:50:29
--------- --------
285 3903.50 XLON 15:50:29
--------- --------
565 3904.50 XLON 15:51:56
--------- --------
277 3904.50 XLON 15:51:56
--------- --------
146 3904.00 XLON 15:52:13
--------- --------
276 3904.00 XLON 15:52:13
--------- --------
226 3905.50 XLON 15:53:00
--------- --------
311 3905.50 XLON 15:53:00
--------- --------
13 3905.50 XLON 15:53:00
--------- --------
9 3905.00 XLON 15:53:08
--------- --------
190 3905.00 XLON 15:53:08
--------- --------
94 3904.50 XLON 15:53:11
--------- --------
116 3904.50 XLON 15:53:42
--------- --------
177 3904.50 XLON 15:53:42
--------- --------
105 3903.50 XLON 15:54:12
--------- --------
150 3906.00 XLON 15:57:46
--------- --------
1036 3906.00 XLON 15:57:48
--------- --------
130 3906.00 XLON 15:57:48
--------- --------
1682 3906.00 XLON 15:57:48
--------- --------
125 3906.50 XLON 15:58:50
--------- --------
37 3906.50 XLON 15:58:50
--------- --------
99 3906.50 XLON 15:58:50
--------- --------
462 3908.50 XLON 15:59:20
--------- --------
598 3910.50 XLON 16:00:21
--------- --------
58 3910.50 XLON 16:00:39
--------- --------
376 3910.50 XLON 16:00:39
--------- --------
336 3911.50 XLON 16:01:25
--------- --------
740 3911.50 XLON 16:01:25
--------- --------
115 3911.50 XLON 16:01:25
--------- --------
129 3911.50 XLON 16:01:25
--------- --------
55 3911.50 XLON 16:01:25
--------- --------
70 3909.00 XLON 16:02:09
--------- --------
83 3908.50 XLON 16:02:25
--------- --------
36 3907.50 XLON 16:02:51
--------- --------
131 3907.50 XLON 16:02:51
--------- --------
1472 3909.00 XLON 16:04:15
--------- --------
93 3910.00 XLON 16:05:33
--------- --------
185 3910.00 XLON 16:05:33
--------- --------
846 3910.00 XLON 16:05:33
--------- --------
333 3910.00 XLON 16:05:58
--------- --------
69 3912.00 XLON 16:08:29
--------- --------
72 3911.50 XLON 16:08:49
--------- --------
57 3911.50 XLON 16:08:49
--------- --------
72 3911.50 XLON 16:08:49
--------- --------
4 3912.50 XLON 16:08:49
--------- --------
58 3912.50 XLON 16:08:49
--------- --------
17 3912.00 XLON 16:09:11
--------- --------
21 3912.50 XLON 16:09:18
--------- --------
6 3912.50 XLON 16:09:21
--------- --------
25 3913.00 XLON 16:09:21
--------- --------
7 3912.50 XLON 16:09:27
--------- --------
66 3912.00 XLON 16:09:46
--------- --------
172 3912.00 XLON 16:09:46
--------- --------
30 3911.50 XLON 16:10:14
--------- --------
84 3911.50 XLON 16:10:14
--------- --------
26 3911.00 XLON 16:10:18
--------- --------
52 3911.00 XLON 16:10:22
--------- --------
129 3912.00 XLON 16:11:07
--------- --------
37 3911.50 XLON 16:11:09
--------- --------
104 3911.50 XLON 16:11:13
--------- --------
80 3911.00 XLON 16:11:15
--------- --------
67 3911.00 XLON 16:11:15
--------- --------
15 3911.00 XLON 16:11:15
--------- --------
31 3910.50 XLON 16:11:24
--------- --------
147 3910.50 XLON 16:11:24
--------- --------
3 3911.00 XLON 16:11:24
--------- --------
16 3910.50 XLON 16:12:12
--------- --------
76 3910.50 XLON 16:12:12
--------- --------
21 3911.00 XLON 16:12:12
--------- --------
999 3909.00 XLON 16:12:45
--------- --------
290 3909.00 XLON 16:12:45
--------- --------
203 3908.50 XLON 16:12:57
--------- --------
1052 3908.50 XLON 16:12:57
--------- --------
163 3908.50 XLON 16:12:57
--------- --------
1096 3908.50 XLON 16:12:57
--------- --------
6214 3908.50 XLON 16:12:57
--------- --------
178 3906.50 XLON 16:13:11
--------- --------
926 3906.50 XLON 16:13:11
--------- --------
130 3906.00 XLON 16:16:24
--------- --------
308 3906.00 XLON 16:16:24
--------- --------
669 3906.00 XLON 16:16:24
--------- --------
130 3906.00 XLON 16:16:24
--------- --------
25 3906.00 XLON 16:16:56
--------- --------
564 3906.00 XLON 16:17:28
--------- --------
420 3906.00 XLON 16:17:28
--------- --------
1251 3906.00 XLON 16:17:28
--------- --------
626 3906.00 XLON 16:17:28
--------- --------
256 3906.00 XLON 16:17:28
--------- --------
882 3906.50 XLON 16:18:35
--------- --------
249 3906.50 XLON 16:18:35
--------- --------
248 3906.50 XLON 16:18:35
--------- --------
1 3906.50 XLON 16:18:35
--------- --------
200 3906.00 XLON 16:18:45
--------- --------
267 3906.00 XLON 16:18:45
--------- --------
87 3906.00 XLON 16:18:46
--------- --------
200 3906.00 XLON 16:18:48
--------- --------
191 3906.00 XLON 16:18:48
--------- --------
189 3906.00 XLON 16:18:48
--------- --------
250 3906.00 XLON 16:18:48
--------- --------
107 3906.00 XLON 16:18:48
--------- --------
200 3906.00 XLON 16:18:49
--------- --------
189 3906.00 XLON 16:18:49
--------- --------
98 3906.00 XLON 16:18:49
--------- --------
66 3904.00 XLON 16:20:37
--------- --------
2 3904.00 XLON 16:20:40
--------- --------
1 3903.50 XLON 16:24:41
--------- --------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFZGZNRZVGZZM
(END) Dow Jones Newswires
July 25, 2022 02:00 ET (06:00 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
