Unilever PLC Transaction in Own Shares

RNS Number : 7463P

Unilever PLC

24 May 2024

TRANSACTIONS IN OWN SECURITIES

24 May 2024

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

Ordinary Shares

Date of purchase:	23 May 2024

Number of ordinary shares purchased:	350,000

Highest price paid per share:	GBP 43.3400

Lowest price paid per share:	GBP 43.0000

Volume weighted average price paid per share:	GBP 43.1533

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 May 2024, as announced on that date.

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

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	43.1533	350,000
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0
Aquis	0.0000	0

Transaction details

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

Quantity bought	Price (GBP)	Trading Venue	Time (BST)
196	43.16	XLON	09:13:46
10	43.15	XLON	09:16:45
225	43.15	XLON	09:16:45
31	43.15	XLON	09:16:56
290	43.15	XLON	09:16:56
39	43.14	XLON	09:17:07
196	43.14	XLON	09:17:07
117	43.14	XLON	09:19:13
239	43.14	XLON	09:19:13
235	43.13	XLON	09:19:14
502	43.13	XLON	09:19:14
634	43.13	XLON	09:19:14
367	43.13	XLON	09:19:14
251	43.12	XLON	09:19:16
224	43.11	XLON	09:19:32
8	43.11	XLON	09:19:33
188	43.11	XLON	09:19:33
224	43.10	XLON	09:20:14
235	43.09	XLON	09:21:11
502	43.10	XLON	09:21:11
407	43.10	XLON	09:21:11
66	43.10	XLON	09:21:11
166	43.11	XLON	09:21:11
140	43.12	XLON	09:22:21
280	43.12	XLON	09:22:21
269	43.12	XLON	09:22:48
11	43.12	XLON	09:23:18
257	43.12	XLON	09:23:18
235	43.13	XLON	09:25:27
628	43.13	XLON	09:25:27
211	43.13	XLON	09:25:27
116	43.12	XLON	09:25:40
119	43.12	XLON	09:25:40
197	43.10	XLON	09:26:25
192	43.10	XLON	09:26:25
80	43.10	XLON	09:26:25
235	43.11	XLON	09:28:42
628	43.13	XLON	09:28:52
235	43.13	XLON	09:29:16
235	43.12	XLON	09:29:22
334	43.12	XLON	09:29:22
235	43.11	XLON	09:29:22
235	43.10	XLON	09:30:00
330	43.12	XLON	09:31:31
229	43.14	XLON	09:31:35
235	43.15	XLON	09:31:58
235	43.14	XLON	09:32:27
235	43.13	XLON	09:36:15
433	43.14	XLON	09:37:12
902	43.14	XLON	09:37:13
110	43.14	XLON	09:37:14
235	43.14	XLON	09:37:14
371	43.14	XLON	09:37:33
235	43.13	XLON	09:38:00
152	43.14	XLON	09:38:49
44	43.14	XLON	09:38:49
82	43.14	XLON	09:41:17
153	43.14	XLON	09:41:17
211	43.16	XLON	09:42:01
24	43.16	XLON	09:42:01
786	43.17	XLON	09:42:42
181	43.17	XLON	09:42:42
146	43.17	XLON	09:42:42
369	43.17	XLON	09:42:42
235	43.16	XLON	09:42:43
10	43.15	XLON	09:42:52
203	43.18	XLON	09:43:17
203	43.19	XLON	09:44:28
340	43.20	XLON	09:44:28
203	43.18	XLON	09:44:29
228	43.19	XLON	09:46:00
210	43.18	XLON	09:46:02
227	43.20	XLON	09:46:03
227	43.20	XLON	09:46:03
235	43.20	XLON	09:46:48
235	43.20	XLON	09:47:44
196	43.20	XLON	09:48:28
235	43.19	XLON	09:48:39
10	43.18	XLON	09:49:50
10	43.18	XLON	09:53:20
196	43.18	XLON	09:53:20
3	43.18	XLON	09:56:49
235	43.21	XLON	09:58:33
159	43.21	XLON	09:58:37
1,000	43.21	XLON	09:58:40
148	43.21	XLON	09:58:40
1,000	43.21	XLON	09:58:41
235	43.21	XLON	09:58:43
737	43.22	XLON	09:58:43
91	43.22	XLON	09:58:43
218	43.22	XLON	09:58:43
412	43.22	XLON	09:58:43
235	43.21	XLON	09:58:45
235	43.20	XLON	09:58:59
235	43.19	XLON	09:59:00
171	43.19	XLON	09:59:18
25	43.19	XLON	09:59:18
235	43.19	XLON	09:59:19
143	43.18	XLON	09:59:20
92	43.18	XLON	09:59:20
32	43.16	XLON	09:59:48
165	43.16	XLON	09:59:50
197	43.17	XLON	09:59:53
197	43.16	XLON	09:59:53
132	43.15	XLON	10:01:09
70	43.15	XLON	10:01:09
202	43.14	XLON	10:01:26
737	43.19	XLON	10:03:14
97	43.19	XLON	10:03:14
278	43.20	XLON	10:04:00
235	43.23	XLON	10:05:40
235	43.24	XLON	10:06:21
147	43.25	XLON	10:06:53
43	43.25	XLON	10:06:53
157	43.25	XLON	10:06:54
10	43.25	XLON	10:06:54
188	43.25	XLON	10:06:54
673	43.25	XLON	10:06:55
165	43.26	XLON	10:07:45
154	43.26	XLON	10:07:51
42	43.26	XLON	10:07:51
115	43.26	XLON	10:08:00
120	43.26	XLON	10:08:00
326	43.27	XLON	10:08:28
235	43.26	XLON	10:09:31
148	43.26	XLON	10:09:31
48	43.26	XLON	10:09:31
149	43.26	XLON	10:09:58
160	43.26	XLON	10:09:58
82	43.26	XLON	10:09:58
84	43.26	XLON	10:10:38
100	43.26	XLON	10:10:38
309	43.26	XLON	10:10:58
235	43.26	XLON	10:14:50
552	43.26	XLON	10:14:50
235	43.26	XLON	10:14:50
235	43.25	XLON	10:14:50
235	43.26	XLON	10:15:45
1,000	43.26	XLON	10:16:43
566	43.26	XLON	10:16:43
304	43.26	XLON	10:17:08
235	43.25	XLON	10:17:13
235	43.24	XLON	10:17:13
67	43.22	XLON	10:18:38
168	43.22	XLON	10:18:38
235	43.21	XLON	10:19:34
552	43.22	XLON	10:19:34
12	43.22	XLON	10:19:34
109	43.24	XLON	10:20:38
87	43.24	XLON	10:20:38
123	43.24	XLON	10:20:58
1	43.24	XLON	10:21:18
269	43.24	XLON	10:21:18
150	43.24	XLON	10:21:48
110	43.24	XLON	10:22:08
86	43.24	XLON	10:22:08
235	43.24	XLON	10:23:29
552	43.24	XLON	10:23:29
160	43.24	XLON	10:23:29
46	43.24	XLON	10:23:29
532	43.26	XLON	10:25:33
390	43.26	XLON	10:25:33
90	43.26	XLON	10:25:33
404	43.26	XLON	10:26:18
395	43.26	XLON	10:27:07
195	43.29	XLON	10:28:29
235	43.29	XLON	10:28:29
36	43.29	XLON	10:28:29
196	43.29	XLON	10:28:48
77	43.30	XLON	10:29:50
295	43.30	XLON	10:29:50
207	43.30	XLON	10:29:50
235	43.28	XLON	10:30:01
266	43.28	XLON	10:30:48
235	43.27	XLON	10:30:55
81	43.29	XLON	10:31:58
165	43.29	XLON	10:31:58
15	43.29	XLON	10:32:28
181	43.29	XLON	10:32:28
50	43.29	XLON	10:32:48
120	43.29	XLON	10:32:48
78	43.29	XLON	10:32:48
1	43.29	XLON	10:32:48
156	43.29	XLON	10:32:48
45	43.28	XLON	10:33:51
190	43.28	XLON	10:33:55
574	43.29	XLON	10:34:41
65	43.30	XLON	10:35:14
170	43.30	XLON	10:35:14
370	43.30	XLON	10:35:38
89	43.30	XLON	10:35:38
235	43.29	XLON	10:36:12
235	43.29	XLON	10:38:54
48	43.29	XLON	10:38:54
380	43.29	XLON	10:38:54
235	43.29	XLON	10:38:54
235	43.28	XLON	10:40:20
235	43.27	XLON	10:40:20
535	43.27	XLON	10:40:35
21	43.30	XLON	10:41:59
28	43.30	XLON	10:41:59
156	43.30	XLON	10:41:59
451	43.30	XLON	10:41:59
316	43.30	XLON	10:41:59
279	43.30	XLON	10:43:13
235	43.30	XLON	10:44:31
656	43.30	XLON	10:44:31
235	43.30	XLON	10:44:57
248	43.32	XLON	10:46:18
159	43.32	XLON	10:46:18
91	43.32	XLON	10:46:18
51	43.31	XLON	10:46:24
89	43.31	XLON	10:46:24
81	43.31	XLON	10:46:24
14	43.31	XLON	10:46:24
205	43.30	XLON	10:46:24
235	43.33	XLON	10:47:21
299	43.33	XLON	10:48:37
235	43.32	XLON	10:48:37
235	43.32	XLON	10:49:09
154	43.33	XLON	10:50:48
274	43.33	XLON	10:51:12
157	43.33	XLON	10:51:12
235	43.32	XLON	10:51:12
235	43.34	XLON	10:52:20
473	43.34	XLON	10:52:20
49	43.34	XLON	10:52:20
196	43.34	XLON	10:53:08
99	43.33	XLON	10:53:16
136	43.33	XLON	10:53:16
235	43.33	XLON	10:53:55
235	43.32	XLON	10:54:11
235	43.31	XLON	10:54:13
68	43.31	XLON	10:55:28
127	43.31	XLON	10:55:28
235	43.30	XLON	10:55:38
123	43.32	XLON	10:59:55
201	43.32	XLON	10:59:55
152	43.32	XLON	10:59:55
152	43.32	XLON	10:59:55
197	43.32	XLON	10:59:55
187	43.32	XLON	11:00:04
180	43.32	XLON	11:00:04
235	43.31	XLON	11:00:21
690	43.32	XLON	11:00:21
91	43.32	XLON	11:00:21
80	43.32	XLON	11:00:21
134	43.31	XLON	11:00:22
101	43.31	XLON	11:00:22
85	43.31	XLON	11:00:46
150	43.31	XLON	11:00:46
91	43.30	XLON	11:01:07
144	43.30	XLON	11:01:07
235	43.31	XLON	11:03:23
321	43.31	XLON	11:03:23
235	43.30	XLON	11:03:34
235	43.31	XLON	11:05:22
231	43.31	XLON	11:05:36
146	43.31	XLON	11:05:36
252	43.31	XLON	11:06:37
127	43.32	XLON	11:06:37
235	43.32	XLON	11:06:37
148	43.32	XLON	11:06:37
191	43.32	XLON	11:06:37
235	43.31	XLON	11:06:37
235	43.30	XLON	11:06:48
235	43.29	XLON	11:10:37
690	43.29	XLON	11:10:37
147	43.29	XLON	11:10:37
216	43.28	XLON	11:10:38
9	43.28	XLON	11:10:38
235	43.27	XLON	11:10:39
235	43.26	XLON	11:10:39
235	43.27	XLON	11:13:29
369	43.27	XLON	11:13:29
235	43.26	XLON	11:14:30
222	43.27	XLON	11:14:30
123	43.27	XLON	11:14:30
157	43.27	XLON	11:14:30
170	43.27	XLON	11:14:30
8	43.27	XLON	11:14:32
227	43.27	XLON	11:14:32
77	43.33	XLON	11:16:42
119	43.33	XLON	11:16:42
158	43.33	XLON	11:16:58
38	43.33	XLON	11:16:58
86	43.33	XLON	11:17:28
77	43.33	XLON	11:17:28
83	43.33	XLON	11:17:48
113	43.33	XLON	11:17:48
235	43.31	XLON	11:17:56
150	43.31	XLON	11:18:48
46	43.31	XLON	11:18:48
235	43.30	XLON	11:18:50
235	43.29	XLON	11:19:30
235	43.28	XLON	11:19:55
182	43.28	XLON	11:21:37
154	43.28	XLON	11:21:37
93	43.29	XLON	11:22:19
142	43.29	XLON	11:22:20
337	43.29	XLON	11:22:20
107	43.29	XLON	11:23:08
163	43.29	XLON	11:23:08
235	43.28	XLON	11:23:30
235	43.27	XLON	11:24:11
235	43.26	XLON	11:24:27
235	43.25	XLON	11:24:32
235	43.24	XLON	11:25:00
235	43.24	XLON	11:25:10
235	43.23	XLON	11:25:25
235	43.22	XLON	11:25:33
235	43.21	XLON	11:25:50
235	43.21	XLON	11:27:39
235	43.21	XLON	11:30:04
229	43.21	XLON	11:30:12
196	43.21	XLON	11:30:38
92	43.21	XLON	11:31:08
104	43.21	XLON	11:31:08
196	43.21	XLON	11:31:38
235	43.20	XLON	11:31:38
146	43.22	XLON	11:33:00
50	43.22	XLON	11:33:00
156	43.22	XLON	11:33:44
147	43.22	XLON	11:34:40
112	43.23	XLON	11:35:06
88	43.23	XLON	11:35:06
81	43.23	XLON	11:35:06
42	43.23	XLON	11:35:06
155	43.23	XLON	11:35:24
41	43.23	XLON	11:35:24
91	43.23	XLON	11:35:24
168	43.23	XLON	11:35:24
270	43.23	XLON	11:36:08
84	43.23	XLON	11:36:48
122	43.23	XLON	11:36:48
139	43.23	XLON	11:36:48
235	43.22	XLON	11:37:32
235	43.21	XLON	11:38:00
235	43.20	XLON	11:38:02
235	43.19	XLON	11:38:07
235	43.18	XLON	11:38:36
235	43.20	XLON	11:42:00
517	43.20	XLON	11:42:00
150	43.20	XLON	11:42:00
214	43.20	XLON	11:42:58
158	43.20	XLON	11:43:38
36	43.20	XLON	11:44:09
235	43.21	XLON	11:45:28
200	43.21	XLON	11:46:26
154	43.21	XLON	11:46:26
91	43.21	XLON	11:46:26
386	43.21	XLON	11:46:26
76	43.21	XLON	11:46:26
209	43.21	XLON	11:46:48
26	43.21	XLON	11:46:48
103	43.20	XLON	11:47:24
132	43.20	XLON	11:47:24
235	43.19	XLON	11:47:47
235	43.19	XLON	11:48:52
200	43.22	XLON	11:50:16
190	43.22	XLON	11:50:20
339	43.22	XLON	11:50:20
196	43.22	XLON	11:51:01
211	43.21	XLON	11:51:03
24	43.21	XLON	11:51:03
235	43.20	XLON	11:51:15
235	43.20	XLON	11:52:38
235	43.23	XLON	11:53:03
36	43.25	XLON	11:53:37
160	43.25	XLON	11:53:37
69	43.24	XLON	11:53:45
62	43.24	XLON	11:54:29
104	43.24	XLON	11:54:29
142	43.24	XLON	11:54:29
180	43.24	XLON	11:54:48
58	43.24	XLON	11:54:48
235	43.24	XLON	11:55:58
647	43.24	XLON	11:55:58
181	43.24	XLON	11:55:58
25	43.23	XLON	11:56:29
210	43.23	XLON	11:56:29
235	43.22	XLON	11:57:01
9	43.22	XLON	11:59:24
226	43.22	XLON	11:59:37
647	43.22	XLON	11:59:37
91	43.22	XLON	11:59:37
235	43.22	XLON	12:00:00
12	43.22	XLON	12:00:01
42	43.22	XLON	12:00:01
235	43.23	XLON	12:01:12
181	43.22	XLON	12:01:34
235	43.21	XLON	12:02:16
235	43.22	XLON	12:03:03
320	43.22	XLON	12:03:28
235	43.21	XLON	12:03:37
235	43.22	XLON	12:04:26
235	43.21	XLON	12:04:54
235	43.20	XLON	12:05:44
235	43.19	XLON	12:05:44
64	43.18	XLON	12:06:21
171	43.18	XLON	12:06:21
235	43.17	XLON	12:06:38
235	43.18	XLON	12:07:26
235	43.23	XLON	12:10:46
235	43.23	XLON	12:11:52
647	43.24	XLON	12:11:52
157	43.24	XLON	12:11:52
435	43.24	XLON	12:11:52
192	43.24	XLON	12:11:52
235	43.23	XLON	12:12:13
235	43.22	XLON	12:12:13
73	43.24	XLON	12:15:07
647	43.24	XLON	12:15:08
77	43.24	XLON	12:15:08
295	43.24	XLON	12:16:15
235	43.23	XLON	12:16:36
235	43.22	XLON	12:16:56
235	43.21	XLON	12:16:57
235	43.22	XLON	12:17:12
235	43.21	XLON	12:18:23
235	43.21	XLON	12:19:52
156	43.21	XLON	12:19:52
84	43.22	XLON	12:19:52
235	43.21	XLON	12:21:06
150	43.21	XLON	12:21:06
235	43.21	XLON	12:23:10
647	43.22	XLON	12:24:05
152	43.22	XLON	12:24:05
186	43.23	XLON	12:25:06
235	43.23	XLON	12:25:06
191	43.23	XLON	12:25:06
62	43.22	XLON	12:25:43
152	43.23	XLON	12:28:56
152	43.23	XLON	12:29:07
1,000	43.23	XLON	12:29:07
206	43.23	XLON	12:29:07
289	43.24	XLON	12:30:19
335	43.24	XLON	12:30:19
66	43.23	XLON	12:30:19
169	43.23	XLON	12:30:19
129	43.22	XLON	12:30:20
44	43.22	XLON	12:30:20
235	43.21	XLON	12:30:20
235	43.20	XLON	12:30:21
235	43.19	XLON	12:32:50
34	43.19	XLON	12:35:14
235	43.20	XLON	12:35:29
647	43.20	XLON	12:35:34
44	43.20	XLON	12:35:34
235	43.20	XLON	12:40:43
235	43.21	XLON	12:43:06
200	43.21	XLON	12:43:06
148	43.21	XLON	12:43:06
647	43.21	XLON	12:43:44
146	43.21	XLON	12:43:44
647	43.21	XLON	12:44:21
155	43.21	XLON	12:44:21
213	43.21	XLON	12:44:21
1,000	43.21	XLON	12:44:21
203	43.21	XLON	12:44:21
336	43.21	XLON	12:44:28
235	43.20	XLON	12:44:37
76	43.22	XLON	12:45:37
159	43.22	XLON	12:45:37
235	43.21	XLON	12:45:44
235	43.21	XLON	12:46:22
215	43.20	XLON	12:46:59
20	43.20	XLON	12:46:59
235	43.19	XLON	12:46:59
158	43.19	XLON	12:48:18
91	43.19	XLON	12:48:18
9	43.19	XLON	12:48:18
235	43.18	XLON	12:48:19
235	43.17	XLON	12:48:25
235	43.16	XLON	12:49:37
264	43.16	XLON	12:50:34
235	43.15	XLON	12:50:47
520	43.15	XLON	12:51:41
235	43.15	XLON	12:51:42
235	43.14	XLON	12:52:12
39	43.14	XLON	12:54:30
235	43.16	XLON	12:54:48
647	43.16	XLON	12:54:48
158	43.16	XLON	12:54:48
93	43.16	XLON	12:54:48
73	43.15	XLON	12:55:32
6	43.15	XLON	12:55:32
156	43.15	XLON	12:55:32
133	43.16	XLON	12:57:02
102	43.16	XLON	12:57:02
211	43.16	XLON	12:57:06
235	43.15	XLON	12:57:06
129	43.19	XLON	12:58:47
647	43.19	XLON	12:58:48
193	43.19	XLON	12:58:48
235	43.22	XLON	12:59:06
235	43.22	XLON	12:59:20
235	43.21	XLON	12:59:59
235	43.20	XLON	13:00:01
647	43.21	XLON	13:02:59
40	43.21	XLON	13:02:59
20	43.21	XLON	13:02:59
206	43.21	XLON	13:03:38
11	43.21	XLON	13:04:08
142	43.21	XLON	13:04:08
103	43.21	XLON	13:04:08
275	43.21	XLON	13:04:38
136	43.21	XLON	13:05:04
99	43.21	XLON	13:05:04
21	43.20	XLON	13:05:27
214	43.20	XLON	13:05:27
235	43.19	XLON	13:06:09
235	43.20	XLON	13:07:19
235	43.21	XLON	13:09:35
170	43.21	XLON	13:09:35
170	43.21	XLON	13:09:35
180	43.21	XLON	13:09:35
40	43.21	XLON	13:09:35
91	43.21	XLON	13:09:35
235	43.21	XLON	13:09:35
111	43.22	XLON	13:12:46
40	43.22	XLON	13:12:46
261	43.22	XLON	13:12:47
40	43.22	XLON	13:12:47
183	43.22	XLON	13:13:22
120	43.22	XLON	13:13:22
111	43.22	XLON	13:13:28
1	43.22	XLON	13:13:36
315	43.22	XLON	13:13:38
83	43.22	XLON	13:13:38
1	43.22	XLON	13:13:39
210	43.22	XLON	13:14:27
176	43.22	XLON	13:14:55
160	43.22	XLON	13:14:55
172	43.22	XLON	13:15:21
190	43.22	XLON	13:15:21
169	43.22	XLON	13:15:23
235	43.22	XLON	13:16:00
160	43.22	XLON	13:16:00
235	43.22	XLON	13:16:40
266	43.22	XLON	13:16:40
70	43.21	XLON	13:17:05
165	43.21	XLON	13:17:05
426	43.21	XLON	13:17:58
235	43.20	XLON	13:18:30
235	43.20	XLON	13:20:00
235	43.22	XLON	13:21:18
260	43.22	XLON	13:21:18
100	43.22	XLON	13:21:18
181	43.22	XLON	13:21:18
353	43.22	XLON	13:21:18
647	43.22	XLON	13:25:18
439	43.22	XLON	13:25:18
177	43.22	XLON	13:25:18
91	43.22	XLON	13:25:18
235	43.21	XLON	13:25:21
291	43.22	XLON	13:25:48
40	43.22	XLON	13:25:48
192	43.22	XLON	13:25:48
235	43.20	XLON	13:26:14
235	43.19	XLON	13:27:09
235	43.19	XLON	13:30:41
40	43.21	XLON	13:33:10
408	43.21	XLON	13:33:10
235	43.21	XLON	13:33:10
235	43.22	XLON	13:33:55
235	43.22	XLON	13:34:06
235	43.21	XLON	13:34:18
647	43.22	XLON	13:34:18
412	43.22	XLON	13:34:18
173	43.22	XLON	13:34:18
40	43.22	XLON	13:34:18
466	43.22	XLON	13:34:18
198	43.21	XLON	13:35:43
37	43.21	XLON	13:35:43
647	43.21	XLON	13:35:56
169	43.21	XLON	13:35:56
36	43.21	XLON	13:35:56
199	43.21	XLON	13:36:08
15	43.21	XLON	13:36:08
127	43.22	XLON	13:37:29
147	43.22	XLON	13:37:29
24	43.22	XLON	13:37:29
126	43.22	XLON	13:37:29
109	43.22	XLON	13:37:29
137	43.22	XLON	13:37:30
235	43.22	XLON	13:38:13
578	43.22	XLON	13:38:13
235	43.21	XLON	13:38:22
235	43.20	XLON	13:38:31
133	43.19	XLON	13:39:25
102	43.19	XLON	13:39:25
235	43.19	XLON	13:40:18
205	43.19	XLON	13:40:18
235	43.18	XLON	13:41:12
357	43.18	XLON	13:41:12
235	43.18	XLON	13:41:14
235	43.17	XLON	13:41:35
425	43.18	XLON	13:42:48
235	43.19	XLON	13:42:50
235	43.18	XLON	13:43:14
196	43.18	XLON	13:44:32
176	43.21	XLON	13:47:27
173	43.21	XLON	13:47:27
390	43.21	XLON	13:47:27
235	43.21	XLON	13:47:27
485	43.21	XLON	13:47:27
176	43.21	XLON	13:47:27
103	43.21	XLON	13:47:27
176	43.21	XLON	13:47:28
130	43.23	XLON	13:51:00
235	43.22	XLON	13:51:00
417	43.22	XLON	13:51:13
212	43.22	XLON	13:51:13
177	43.22	XLON	13:51:13
374	43.22	XLON	13:51:19
178	43.22	XLON	13:51:19
218	43.22	XLON	13:51:19
606	43.22	XLON	13:53:42
372	43.22	XLON	13:53:42
170	43.22	XLON	13:53:42
91	43.22	XLON	13:53:42
229	43.22	XLON	13:53:42
119	43.22	XLON	13:53:43
411	43.22	XLON	13:55:03
204	43.22	XLON	13:55:34
172	43.22	XLON	13:55:34
91	43.22	XLON	13:55:34
215	43.22	XLON	13:55:47
170	43.22	XLON	13:55:47
198	43.21	XLON	13:55:47
37	43.21	XLON	13:55:47
606	43.21	XLON	13:56:01
117	43.21	XLON	13:56:01
196	43.21	XLON	13:56:47
235	43.20	XLON	13:56:47
235	43.19	XLON	13:57:33
416	43.19	XLON	13:57:34
235	43.18	XLON	13:57:38
196	43.17	XLON	13:57:49
39	43.17	XLON	13:57:49
235	43.18	XLON	13:59:45
608	43.19	XLON	14:00:35
307	43.19	XLON	14:00:35
100	43.18	XLON	14:00:37
114	43.18	XLON	14:00:37
21	43.18	XLON	14:00:37
692	43.19	XLON	14:01:10
235	43.18	XLON	14:01:11
235	43.17	XLON	14:01:40
223	43.17	XLON	14:03:52
177	43.17	XLON	14:03:52
372	43.17	XLON	14:03:52
152	43.17	XLON	14:03:52
235	43.16	XLON	14:03:57
201	43.15	XLON	14:05:32
34	43.15	XLON	14:05:43
23	43.15	XLON	14:05:43
235	43.15	XLON	14:07:09
185	43.15	XLON	14:09:03
50	43.15	XLON	14:09:03
207	43.15	XLON	14:09:32
28	43.15	XLON	14:09:33
235	43.17	XLON	14:10:19
1,250	43.17	XLON	14:10:34
275	43.18	XLON	14:13:10
606	43.18	XLON	14:13:10
406	43.18	XLON	14:13:10
179	43.18	XLON	14:13:10
235	43.17	XLON	14:14:22
197	43.18	XLON	14:15:01
234	43.18	XLON	14:15:25
173	43.18	XLON	14:15:25
240	43.18	XLON	14:15:46
175	43.18	XLON	14:15:46
373	43.18	XLON	14:15:46
235	43.18	XLON	14:17:35
235	43.17	XLON	14:17:40
275	43.17	XLON	14:19:14
172	43.17	XLON	14:19:14
414	43.17	XLON	14:19:14
235	43.16	XLON	14:19:14
235	43.17	XLON	14:19:52
283	43.18	XLON	14:21:31
6	43.18	XLON	14:21:31
140	43.18	XLON	14:21:31
305	43.18	XLON	14:21:31
758	43.18	XLON	14:21:31
246	43.18	XLON	14:21:31
235	43.17	XLON	14:21:31
235	43.16	XLON	14:21:41
758	43.17	XLON	14:24:50
212	43.17	XLON	14:24:50
180	43.17	XLON	14:24:50
235	43.17	XLON	14:24:50
353	43.17	XLON	14:24:50
120	43.17	XLON	14:26:33
758	43.17	XLON	14:26:34
235	43.17	XLON	14:26:34
235	43.17	XLON	14:26:34
758	43.17	XLON	14:26:34
201	43.17	XLON	14:26:34
235	43.17	XLON	14:26:34
235	43.16	XLON	14:26:46
680	43.18	XLON	14:27:13
256	43.18	XLON	14:27:13
175	43.18	XLON	14:27:13
376	43.18	XLON	14:27:13
251	43.18	XLON	14:27:13
235	43.18	XLON	14:27:15
46	43.19	XLON	14:28:42
3	43.19	XLON	14:28:42
10	43.19	XLON	14:28:42
45	43.19	XLON	14:28:43
78	43.20	XLON	14:29:01
235	43.20	XLON	14:29:20
169	43.20	XLON	14:29:20
425	43.20	XLON	14:29:20
193	43.20	XLON	14:29:29
178	43.20	XLON	14:29:29
206	43.20	XLON	14:29:42
235	43.20	XLON	14:29:50
210	43.20	XLON	14:29:50
131	43.19	XLON	14:29:59
235	43.18	XLON	14:30:01
758	43.19	XLON	14:30:01
409	43.19	XLON	14:30:01
100	43.19	XLON	14:30:01
223	43.19	XLON	14:30:01
125	43.19	XLON	14:30:01
235	43.17	XLON	14:30:01
235	43.16	XLON	14:30:02
79	43.15	XLON	14:30:03
156	43.15	XLON	14:30:03
184	43.14	XLON	14:30:12
51	43.14	XLON	14:30:12
235	43.13	XLON	14:30:14
16	43.12	XLON	14:30:14
17	43.12	XLON	14:30:14
80	43.12	XLON	14:30:14
47	43.12	XLON	14:30:14
75	43.12	XLON	14:30:14
142	43.11	XLON	14:30:30
93	43.11	XLON	14:30:30
136	43.10	XLON	14:30:30
74	43.10	XLON	14:30:30
25	43.10	XLON	14:30:30
61	43.11	XLON	14:30:38
85	43.11	XLON	14:30:39
85	43.11	XLON	14:30:39
4	43.11	XLON	14:30:39
138	43.10	XLON	14:30:54
97	43.10	XLON	14:30:54
33	43.09	XLON	14:30:54
202	43.09	XLON	14:30:54
235	43.10	XLON	14:31:10
109	43.11	XLON	14:31:21
126	43.11	XLON	14:31:21
117	43.11	XLON	14:31:21
79	43.11	XLON	14:31:21
48	43.10	XLON	14:31:21
171	43.10	XLON	14:31:21
16	43.10	XLON	14:31:21
66	43.10	XLON	14:31:28
130	43.10	XLON	14:31:28
112	43.12	XLON	14:31:47
231	43.12	XLON	14:31:47
45	43.12	XLON	14:31:53
190	43.12	XLON	14:31:53
235	43.11	XLON	14:31:53
193	43.11	XLON	14:31:53
109	43.11	XLON	14:31:53
38	43.11	XLON	14:31:53
110	43.10	XLON	14:31:53
125	43.10	XLON	14:31:53
275	43.13	XLON	14:32:19
235	43.13	XLON	14:32:19
203	43.13	XLON	14:32:19
116	43.13	XLON	14:32:19
235	43.11	XLON	14:32:27
196	43.12	XLON	14:32:28
235	43.12	XLON	14:32:40
215	43.13	XLON	14:32:59
100	43.15	XLON	14:33:01
62	43.14	XLON	14:33:01
173	43.14	XLON	14:33:01
171	43.15	XLON	14:33:05
393	43.15	XLON	14:33:05
208	43.15	XLON	14:33:05
192	43.15	XLON	14:33:06
4	43.15	XLON	14:33:06
83	43.14	XLON	14:33:12
113	43.14	XLON	14:33:12
235	43.13	XLON	14:33:14
235	43.12	XLON	14:33:25
6	43.13	XLON	14:33:31
100	43.13	XLON	14:33:31
201	43.13	XLON	14:33:31
235	43.12	XLON	14:33:36
218	43.11	XLON	14:33:36
196	43.13	XLON	14:34:00
219	43.13	XLON	14:34:00
100	43.13	XLON	14:34:00
235	43.13	XLON	14:34:00
100	43.13	XLON	14:34:01
100	43.13	XLON	14:34:09
758	43.13	XLON	14:34:09
25	43.13	XLON	14:34:09
235	43.12	XLON	14:34:23
17	43.11	XLON	14:34:24
235	43.10	XLON	14:34:38
100	43.10	XLON	14:34:38
516	43.10	XLON	14:34:38
211	43.09	XLON	14:34:40
24	43.09	XLON	14:34:40
132	43.10	XLON	14:35:00
184	43.10	XLON	14:35:00
314	43.10	XLON	14:35:00
255	43.10	XLON	14:35:00
235	43.09	XLON	14:35:02
235	43.08	XLON	14:35:23
3	43.07	XLON	14:35:23
232	43.07	XLON	14:35:24
136	43.06	XLON	14:35:26
1	43.06	XLON	14:35:26
76	43.06	XLON	14:35:26
22	43.06	XLON	14:35:26
213	43.06	XLON	14:35:37
22	43.06	XLON	14:35:48
139	43.06	XLON	14:35:55
18	43.06	XLON	14:35:55
78	43.06	XLON	14:35:55
235	43.05	XLON	14:35:55
184	43.04	XLON	14:35:55
51	43.04	XLON	14:35:55
96	43.04	XLON	14:35:57
100	43.04	XLON	14:35:57
235	43.07	XLON	14:36:19
133	43.06	XLON	14:36:19
102	43.06	XLON	14:36:40
165	43.06	XLON	14:36:49
222	43.06	XLON	14:36:49
219	43.06	XLON	14:37:08
91	43.06	XLON	14:37:08
85	43.06	XLON	14:37:08
235	43.05	XLON	14:37:08
235	43.04	XLON	14:37:14
92	43.05	XLON	14:37:38
131	43.05	XLON	14:37:38
235	43.05	XLON	14:37:38
92	43.05	XLON	14:37:38
100	43.05	XLON	14:37:58
305	43.05	XLON	14:37:58
235	43.05	XLON	14:37:58
67	43.05	XLON	14:37:58
758	43.07	XLON	14:38:30
35	43.06	XLON	14:38:35
200	43.06	XLON	14:38:35
220	43.05	XLON	14:38:35
15	43.05	XLON	14:38:35
9	43.04	XLON	14:39:01
78	43.04	XLON	14:39:01
148	43.04	XLON	14:39:01
100	43.08	XLON	14:39:42
500	43.08	XLON	14:39:42
196	43.08	XLON	14:39:43
196	43.08	XLON	14:39:44
46	43.09	XLON	14:39:58
758	43.09	XLON	14:39:58
136	43.09	XLON	14:39:58
74	43.07	XLON	14:40:16
161	43.07	XLON	14:40:16
2	43.08	XLON	14:41:05
233	43.08	XLON	14:41:05
100	43.08	XLON	14:41:08
104	43.08	XLON	14:41:08
210	43.08	XLON	14:41:08
198	43.08	XLON	14:41:08
91	43.08	XLON	14:41:08
67	43.07	XLON	14:41:37
168	43.07	XLON	14:41:37
100	43.09	XLON	14:42:20
135	43.09	XLON	14:42:20
100	43.09	XLON	14:42:23
170	43.09	XLON	14:42:23
217	43.09	XLON	14:42:23
91	43.09	XLON	14:42:23
132	43.10	XLON	14:42:26
199	43.10	XLON	14:42:26
100	43.10	XLON	14:42:26
758	43.10	XLON	14:42:26
100	43.10	XLON	14:42:26
115	43.10	XLON	14:42:26
235	43.10	XLON	14:42:42
411	43.11	XLON	14:42:58
185	43.10	XLON	14:43:07
30	43.10	XLON	14:43:07
20	43.10	XLON	14:43:07
83	43.11	XLON	14:43:54
259	43.11	XLON	14:43:54
217	43.11	XLON	14:43:58
170	43.11	XLON	14:43:58
196	43.11	XLON	14:43:59
196	43.11	XLON	14:44:01
15	43.11	XLON	14:44:08
196	43.11	XLON	14:44:10
100	43.11	XLON	14:44:18
492	43.11	XLON	14:44:28
218	43.11	XLON	14:44:48
203	43.11	XLON	14:44:48
100	43.11	XLON	14:44:58
235	43.10	XLON	14:45:00
100	43.09	XLON	14:45:00
100	43.09	XLON	14:45:00
35	43.09	XLON	14:45:00
235	43.12	XLON	14:45:02
235	43.11	XLON	14:45:06
235	43.10	XLON	14:45:06
42	43.10	XLON	14:45:17
193	43.10	XLON	14:45:17
181	43.11	XLON	14:45:41
54	43.11	XLON	14:45:41
259	43.11	XLON	14:46:08
191	43.11	XLON	14:46:08
235	43.11	XLON	14:46:20
60	43.12	XLON	14:46:37
50	43.12	XLON	14:46:37
125	43.12	XLON	14:46:38
426	43.12	XLON	14:46:48
32	43.11	XLON	14:46:49
203	43.11	XLON	14:46:49
100	43.10	XLON	14:47:05
100	43.10	XLON	14:47:05
35	43.10	XLON	14:47:06
235	43.09	XLON	14:47:21
174	43.10	XLON	14:47:34
465	43.11	XLON	14:47:41
239	43.11	XLON	14:47:41
235	43.10	XLON	14:48:00
96	43.10	XLON	14:48:18
100	43.10	XLON	14:48:18
293	43.10	XLON	14:48:28
100	43.10	XLON	14:48:28
91	43.10	XLON	14:48:28
12	43.10	XLON	14:48:28
235	43.09	XLON	14:48:43
448	43.10	XLON	14:48:59
225	43.11	XLON	14:50:00
100	43.11	XLON	14:50:00
295	43.11	XLON	14:50:00
232	43.11	XLON	14:50:00
215	43.11	XLON	14:50:01
91	43.11	XLON	14:50:01
190	43.11	XLON	14:50:01
100	43.11	XLON	14:50:08
91	43.11	XLON	14:50:08
19	43.11	XLON	14:50:08
583	43.12	XLON	14:50:18
22	43.12	XLON	14:50:18
357	43.11	XLON	14:50:48
367	43.12	XLON	14:50:58
18	43.12	XLON	14:50:58
143	43.11	XLON	14:51:11
92	43.11	XLON	14:51:11
235	43.10	XLON	14:51:14
421	43.10	XLON	14:51:38
293	43.10	XLON	14:52:05
210	43.10	XLON	14:52:05
74	43.10	XLON	14:52:05
346	43.10	XLON	14:52:18
150	43.09	XLON	14:52:23
85	43.09	XLON	14:52:23
196	43.09	XLON	14:52:38
235	43.08	XLON	14:52:41
236	43.08	XLON	14:52:58
91	43.08	XLON	14:52:58
189	43.08	XLON	14:52:58
235	43.07	XLON	14:52:58
235	43.06	XLON	14:53:26
100	43.06	XLON	14:53:42
100	43.08	XLON	14:54:05
579	43.08	XLON	14:54:06
179	43.08	XLON	14:54:08
17	43.08	XLON	14:54:08
83	43.08	XLON	14:54:18
192	43.08	XLON	14:54:18
193	43.08	XLON	14:54:18
70	43.08	XLON	14:54:18
235	43.08	XLON	14:54:40
273	43.08	XLON	14:54:40
221	43.07	XLON	14:54:40
100	43.08	XLON	14:55:18
109	43.08	XLON	14:55:18
400	43.08	XLON	14:55:18
14	43.07	XLON	14:55:32
758	43.07	XLON	14:55:57
143	43.07	XLON	14:55:57
235	43.08	XLON	14:56:37
221	43.08	XLON	14:56:38
17	43.08	XLON	14:56:39
322	43.08	XLON	14:56:48
218	43.08	XLON	14:56:48
196	43.08	XLON	14:56:58
196	43.08	XLON	14:57:06
147	43.08	XLON	14:57:18
177	43.08	XLON	14:57:18
100	43.08	XLON	14:57:18
33	43.08	XLON	14:57:18
235	43.07	XLON	14:57:21
216	43.06	XLON	14:57:32
19	43.06	XLON	14:57:32
100	43.06	XLON	14:57:58
230	43.06	XLON	14:57:58
200	43.06	XLON	14:58:11
235	43.05	XLON	14:58:16
46	43.06	XLON	14:58:59
487	43.06	XLON	14:58:59
370	43.06	XLON	14:58:59
235	43.05	XLON	14:59:02
517	43.05	XLON	15:00:03
82	43.05	XLON	15:00:10
431	43.06	XLON	15:00:34
35	43.07	XLON	15:00:34
1,178	43.07	XLON	15:00:34
48	43.07	XLON	15:00:34
9	43.07	XLON	15:00:34
196	43.07	XLON	15:00:53
207	43.07	XLON	15:01:10
196	43.07	XLON	15:01:16
17	43.07	XLON	15:01:16
235	43.06	XLON	15:01:20
206	43.06	XLON	15:01:28
376	43.06	XLON	15:01:28
235	43.05	XLON	15:01:48
203	43.04	XLON	15:02:00
32	43.04	XLON	15:02:00
196	43.04	XLON	15:02:21
414	43.04	XLON	15:02:22
1	43.03	XLON	15:02:34
234	43.03	XLON	15:02:35
235	43.04	XLON	15:02:40
205	43.04	XLON	15:03:02
273	43.04	XLON	15:03:09
301	43.04	XLON	15:03:18
137	43.03	XLON	15:03:36
98	43.03	XLON	15:03:36
235	43.02	XLON	15:03:42
235	43.01	XLON	15:03:44
250	43.01	XLON	15:04:28
222	43.01	XLON	15:04:28
208	43.01	XLON	15:04:28
476	43.02	XLON	15:04:52
100	43.02	XLON	15:04:52
183	43.02	XLON	15:04:52
300	43.02	XLON	15:05:09
100	43.02	XLON	15:05:18
461	43.02	XLON	15:05:18
50	43.02	XLON	15:05:56
14	43.02	XLON	15:05:56
171	43.02	XLON	15:05:56
100	43.02	XLON	15:05:57
100	43.02	XLON	15:05:59
15	43.03	XLON	15:06:44
1,080	43.03	XLON	15:06:44
189	43.03	XLON	15:06:44
235	43.02	XLON	15:06:44
155	43.01	XLON	15:06:45
80	43.01	XLON	15:06:46
235	43.00	XLON	15:06:48
151	43.01	XLON	15:08:46
84	43.01	XLON	15:08:46
895	43.01	XLON	15:08:46
100	43.01	XLON	15:08:46
287	43.01	XLON	15:08:46
100	43.01	XLON	15:09:02
207	43.01	XLON	15:09:02
196	43.01	XLON	15:09:05
215	43.02	XLON	15:10:12
100	43.04	XLON	15:10:26
950	43.04	XLON	15:10:26
150	43.04	XLON	15:10:26
40	43.04	XLON	15:10:26
600	43.04	XLON	15:10:29
100	43.04	XLON	15:10:29
100	43.04	XLON	15:10:38
148	43.04	XLON	15:10:38
300	43.04	XLON	15:11:02
301	43.05	XLON	15:11:04
600	43.05	XLON	15:12:24
235	43.05	XLON	15:12:43
11	43.05	XLON	15:13:13
224	43.05	XLON	15:13:14
100	43.05	XLON	15:13:19
1	43.05	XLON	15:13:27
234	43.05	XLON	15:13:27
950	43.09	XLON	15:13:54
240	43.09	XLON	15:13:54
548	43.09	XLON	15:13:54
113	43.08	XLON	15:13:54
122	43.08	XLON	15:13:54
100	43.08	XLON	15:13:55
190	43.08	XLON	15:13:55
301	43.08	XLON	15:13:55
235	43.08	XLON	15:14:06
235	43.07	XLON	15:14:06
235	43.06	XLON	15:14:06
145	43.06	XLON	15:14:12
90	43.06	XLON	15:14:12
235	43.05	XLON	15:15:01
100	43.06	XLON	15:15:21
100	43.06	XLON	15:15:28
186	43.06	XLON	15:15:28
100	43.06	XLON	15:15:38
216	43.06	XLON	15:15:38
135	43.06	XLON	15:15:38
82	43.05	XLON	15:15:48
115	43.05	XLON	15:15:49
38	43.05	XLON	15:16:45
950	43.05	XLON	15:16:45
100	43.05	XLON	15:16:45
276	43.05	XLON	15:16:45
235	43.05	XLON	15:17:14
235	43.04	XLON	15:17:19
250	43.04	XLON	15:17:44
600	43.07	XLON	15:18:46
4	43.07	XLON	15:18:51
150	43.07	XLON	15:18:51
100	43.07	XLON	15:18:51
600	43.07	XLON	15:18:51
235	43.07	XLON	15:18:51
376	43.07	XLON	15:19:08
61	43.07	XLON	15:19:08
108	43.07	XLON	15:19:08
127	43.07	XLON	15:19:10
235	43.06	XLON	15:19:34
235	43.05	XLON	15:19:50
235	43.04	XLON	15:19:52
235	43.03	XLON	15:20:06
331	43.03	XLON	15:20:28
197	43.02	XLON	15:20:28
38	43.02	XLON	15:20:28
266	43.03	XLON	15:21:05
290	43.03	XLON	15:21:06
235	43.02	XLON	15:21:07
235	43.03	XLON	15:21:51
100	43.03	XLON	15:21:51
96	43.03	XLON	15:21:51
950	43.04	XLON	15:22:38
406	43.04	XLON	15:22:38
122	43.04	XLON	15:22:40
113	43.04	XLON	15:22:40
235	43.04	XLON	15:23:28
679	43.06	XLON	15:23:32
225	43.06	XLON	15:24:01
222	43.06	XLON	15:24:08
390	43.06	XLON	15:25:00
180	43.06	XLON	15:25:00
496	43.06	XLON	15:25:00
202	43.05	XLON	15:25:00
33	43.05	XLON	15:25:01
130	43.06	XLON	15:25:29
234	43.06	XLON	15:25:29
142	43.05	XLON	15:25:44
93	43.05	XLON	15:25:44
235	43.05	XLON	15:25:58
223	43.05	XLON	15:25:58
450	43.05	XLON	15:26:38
160	43.05	XLON	15:26:38
316	43.05	XLON	15:26:48
208	43.05	XLON	15:26:48
88	43.05	XLON	15:26:48
217	43.05	XLON	15:27:18
324	43.05	XLON	15:27:18
235	43.04	XLON	15:27:23
235	43.03	XLON	15:27:43
737	43.04	XLON	15:28:22
100	43.04	XLON	15:28:38
217	43.04	XLON	15:28:38
30	43.04	XLON	15:28:38
100	43.04	XLON	15:28:58
96	43.04	XLON	15:28:58
100	43.04	XLON	15:29:08
70	43.04	XLON	15:29:08
100	43.04	XLON	15:29:18
96	43.04	XLON	15:29:18
100	43.04	XLON	15:29:28
157	43.04	XLON	15:29:28
100	43.04	XLON	15:29:38
168	43.04	XLON	15:29:38
235	43.04	XLON	15:29:48
144	43.04	XLON	15:29:48
235	43.03	XLON	15:30:15
235	43.05	XLON	15:32:58
100	43.05	XLON	15:32:58
200	43.05	XLON	15:32:58
950	43.05	XLON	15:32:58
368	43.05	XLON	15:32:58
120	43.05	XLON	15:32:58
100	43.05	XLON	15:33:08
100	43.05	XLON	15:33:09
214	43.05	XLON	15:34:12
190	43.07	XLON	15:35:36
100	43.07	XLON	15:35:36
10	43.07	XLON	15:35:37
100	43.07	XLON	15:35:43
204	43.07	XLON	15:35:43
357	43.07	XLON	15:35:43
68	43.07	XLON	15:35:44
100	43.07	XLON	15:35:44
235	43.07	XLON	15:35:52
158	43.08	XLON	15:36:33
258	43.08	XLON	15:36:33
37	43.08	XLON	15:36:33
60	43.08	XLON	15:36:33
600	43.08	XLON	15:36:34
100	43.08	XLON	15:36:34
221	43.08	XLON	15:36:34
58	43.08	XLON	15:36:37
400	43.08	XLON	15:36:38
155	43.08	XLON	15:36:46
170	43.08	XLON	15:36:47
300	43.08	XLON	15:36:47
235	43.09	XLON	15:37:24
100	43.09	XLON	15:37:24
388	43.09	XLON	15:37:30
217	43.09	XLON	15:37:30
100	43.09	XLON	15:37:39
285	43.09	XLON	15:38:23
204	43.09	XLON	15:38:23
459	43.09	XLON	15:38:23
235	43.09	XLON	15:38:23
100	43.09	XLON	15:38:23
600	43.09	XLON	15:38:24
100	43.09	XLON	15:38:25
1,107	43.09	XLON	15:38:31
377	43.09	XLON	15:38:31
100	43.09	XLON	15:38:48
600	43.11	XLON	15:39:52
100	43.11	XLON	15:39:52
100	43.11	XLON	15:40:07
235	43.10	XLON	15:40:27
100	43.10	XLON	15:40:28
46	43.10	XLON	15:40:37
500	43.10	XLON	15:40:40
100	43.10	XLON	15:40:40
235	43.10	XLON	15:40:43
217	43.10	XLON	15:40:43
100	43.10	XLON	15:40:43
372	43.10	XLON	15:40:43
235	43.09	XLON	15:40:47
180	43.09	XLON	15:40:58
300	43.09	XLON	15:40:58
113	43.09	XLON	15:40:58
27	43.08	XLON	15:41:25
208	43.08	XLON	15:41:25
235	43.09	XLON	15:41:40
464	43.09	XLON	15:41:51
100	43.09	XLON	15:42:08
73	43.10	XLON	15:43:15
100	43.10	XLON	15:43:15
67	43.10	XLON	15:43:15
404	43.10	XLON	15:43:15
194	43.10	XLON	15:43:15
235	43.10	XLON	15:43:15
100	43.10	XLON	15:43:16
160	43.10	XLON	15:43:16
235	43.10	XLON	15:44:01
164	43.09	XLON	15:44:32
600	43.10	XLON	15:44:56
941	43.11	XLON	15:45:03
235	43.11	XLON	15:45:03
52	43.11	XLON	15:45:03
225	43.11	XLON	15:45:03
225	43.11	XLON	15:45:03
100	43.11	XLON	15:45:30
100	43.11	XLON	15:46:43
235	43.11	XLON	15:47:03
170	43.12	XLON	15:47:14
100	43.12	XLON	15:47:14
123	43.12	XLON	15:47:14
150	43.12	XLON	15:47:40
433	43.12	XLON	15:47:40
219	43.12	XLON	15:47:40
950	43.12	XLON	15:47:40
492	43.12	XLON	15:48:06
123	43.12	XLON	15:48:06
216	43.12	XLON	15:48:06
686	43.12	XLON	15:48:06
200	43.12	XLON	15:48:20
334	43.12	XLON	15:48:28
38	43.12	XLON	15:48:28
294	43.12	XLON	15:48:54
235	43.11	XLON	15:49:11
126	43.11	XLON	15:49:11
217	43.10	XLON	15:49:55
600	43.11	XLON	15:49:55
205	43.11	XLON	15:49:55
136	43.11	XLON	15:49:55
235	43.11	XLON	15:51:15
950	43.11	XLON	15:52:27
365	43.11	XLON	15:52:27
43	43.11	XLON	15:52:27
600	43.11	XLON	15:52:29
198	43.11	XLON	15:52:29
709	43.11	XLON	15:52:30
215	43.11	XLON	15:52:30
100	43.11	XLON	15:52:38
152	43.11	XLON	15:52:38
18	43.10	XLON	15:52:38
186	43.11	XLON	15:53:22
848	43.11	XLON	15:53:22
235	43.10	XLON	15:53:35
197	43.10	XLON	15:53:48
245	43.10	XLON	15:53:48
71	43.09	XLON	15:53:52
235	43.08	XLON	15:53:55
726	43.08	XLON	15:54:28
204	43.07	XLON	15:54:28
31	43.07	XLON	15:54:33
235	43.06	XLON	15:55:02
457	43.06	XLON	15:55:18
235	43.08	XLON	15:56:47
950	43.08	XLON	15:56:47
100	43.08	XLON	15:56:47
364	43.08	XLON	15:56:47
216	43.08	XLON	15:56:47
235	43.08	XLON	15:56:50
100	43.09	XLON	15:58:28
950	43.09	XLON	15:58:35
100	43.09	XLON	15:58:35
235	43.09	XLON	15:58:35
235	43.09	XLON	15:59:24
950	43.10	XLON	15:59:35
160	43.10	XLON	15:59:35
124	43.10	XLON	15:59:36
938	43.10	XLON	15:59:36
654	43.11	XLON	15:59:58
99	43.11	XLON	16:00:18
47	43.11	XLON	16:00:18
201	43.11	XLON	16:00:18
235	43.11	XLON	16:00:40
150	43.11	XLON	16:00:49
100	43.11	XLON	16:00:49
160	43.13	XLON	16:01:02
100	43.13	XLON	16:01:02
100	43.13	XLON	16:01:03
96	43.13	XLON	16:01:03
235	43.12	XLON	16:01:18
62	43.13	XLON	16:01:29
173	43.13	XLON	16:01:29
100	43.13	XLON	16:01:30
200	43.14	XLON	16:01:35
100	43.14	XLON	16:01:48
290	43.14	XLON	16:01:48
100	43.14	XLON	16:01:58
96	43.14	XLON	16:01:58
196	43.14	XLON	16:02:08
235	43.13	XLON	16:02:11
33	43.14	XLON	16:02:15
69	43.14	XLON	16:02:50
133	43.14	XLON	16:03:30
91	43.14	XLON	16:04:12
190	43.14	XLON	16:04:12
100	43.14	XLON	16:04:18
232	43.15	XLON	16:05:01
235	43.15	XLON	16:05:01
253	43.15	XLON	16:05:01
36	43.15	XLON	16:05:01
247	43.15	XLON	16:05:01
100	43.15	XLON	16:05:01
276	43.15	XLON	16:05:01
359	43.15	XLON	16:05:01
210	43.15	XLON	16:05:01
100	43.15	XLON	16:05:01
228	43.15	XLON	16:05:01
235	43.14	XLON	16:05:07
100	43.14	XLON	16:05:07
1,000	43.14	XLON	16:05:08
100	43.14	XLON	16:05:08
91	43.13	XLON	16:05:09
144	43.13	XLON	16:05:32
391	43.13	XLON	16:05:38
100	43.13	XLON	16:05:38
100	43.14	XLON	16:06:06
100	43.14	XLON	16:06:07
238	43.14	XLON	16:06:07
495	43.14	XLON	16:06:07
235	43.13	XLON	16:06:29
93	43.13	XLON	16:06:29
100	43.13	XLON	16:06:29
359	43.14	XLON	16:06:35
950	43.15	XLON	16:07:37
200	43.15	XLON	16:07:37
415	43.15	XLON	16:07:37
32	43.15	XLON	16:07:37
226	43.15	XLON	16:07:48
195	43.15	XLON	16:07:48
460	43.15	XLON	16:08:08
100	43.15	XLON	16:08:08
61	43.15	XLON	16:08:08
100	43.16	XLON	16:08:57
100	43.16	XLON	16:08:58
235	43.15	XLON	16:08:58
28	43.16	XLON	16:09:59
207	43.16	XLON	16:09:59
41	43.16	XLON	16:09:59
950	43.16	XLON	16:09:59
200	43.16	XLON	16:09:59
100	43.16	XLON	16:09:59
368	43.16	XLON	16:09:59
235	43.15	XLON	16:09:59
83	43.14	XLON	16:10:00
179	43.15	XLON	16:10:04
100	43.15	XLON	16:10:18
464	43.15	XLON	16:10:18
235	43.15	XLON	16:10:31
152	43.14	XLON	16:10:33
235	43.15	XLON	16:11:22
6	43.15	XLON	16:11:22
218	43.15	XLON	16:11:22
288	43.15	XLON	16:11:22
117	43.15	XLON	16:11:22
63	43.15	XLON	16:11:22
172	43.15	XLON	16:11:22
63	43.15	XLON	16:11:22
250	43.15	XLON	16:11:25
250	43.15	XLON	16:11:32
196	43.15	XLON	16:11:43
90	43.15	XLON	16:11:48
204	43.15	XLON	16:11:48
75	43.15	XLON	16:11:48
283	43.15	XLON	16:12:17
170	43.15	XLON	16:12:17
235	43.15	XLON	16:12:26
180	43.15	XLON	16:12:26
210	43.15	XLON	16:12:26
174	43.15	XLON	16:12:26
400	43.15	XLON	16:12:50
235	43.15	XLON	16:12:57
169	43.15	XLON	16:13:13
66	43.15	XLON	16:13:13
564	43.15	XLON	16:13:13
235	43.15	XLON	16:13:16
230	43.14	XLON	16:13:28
5	43.14	XLON	16:13:28
235	43.15	XLON	16:13:40
235	43.15	XLON	16:13:42
950	43.16	XLON	16:15:16
170	43.16	XLON	16:15:16
205	43.16	XLON	16:15:16
950	43.17	XLON	16:16:05
230	43.17	XLON	16:16:05
219	43.17	XLON	16:16:05
1,000	43.17	XLON	16:16:13
856	43.17	XLON	16:16:14
34	43.17	XLON	16:16:22
200	43.17	XLON	16:16:22
1	43.17	XLON	16:16:22
235	43.16	XLON	16:16:27
235	43.15	XLON	16:17:00
238	43.15	XLON	16:17:00
230	43.15	XLON	16:17:00
223	43.15	XLON	16:17:00
80	43.15	XLON	16:17:00
600	43.15	XLON	16:17:44
232	43.15	XLON	16:17:44
235	43.15	XLON	16:17:44
275	43.15	XLON	16:17:44
258	43.15	XLON	16:17:44
235	43.14	XLON	16:17:45
106	43.16	XLON	16:18:48
235	43.15	XLON	16:19:08
145	43.14	XLON	16:19:09
80	43.14	XLON	16:19:12
4	43.15	XLON	16:19:12
207	43.15	XLON	16:19:12
235	43.15	XLON	16:19:12
367	43.15	XLON	16:19:12
202	43.15	XLON	16:19:12
723	43.15	XLON	16:19:12
1,081	43.16	XLON	16:19:38
115	43.15	XLON	16:19:58
17	43.15	XLON	16:19:58
41	43.15	XLON	16:19:58
18	43.15	XLON	16:19:58
497	43.15	XLON	16:19:58
15	43.14	XLON	16:19:58
17	43.14	XLON	16:19:58
110	43.14	XLON	16:20:03
10	43.14	XLON	16:20:08
353	43.15	XLON	16:20:10
196	43.15	XLON	16:20:18
83	43.14	XLON	16:20:24
159	43.15	XLON	16:20:28
235	43.15	XLON	16:20:31
136	43.15	XLON	16:20:50
436	43.15	XLON	16:20:50
207	43.15	XLON	16:20:51
197	43.15	XLON	16:20:58
94	43.15	XLON	16:20:58
365	43.15	XLON	16:21:08
39	43.15	XLON	16:21:08
400	43.15	XLON	16:21:32
199	43.15	XLON	16:21:32
183	43.15	XLON	16:21:32
235	43.14	XLON	16:21:34
160	43.15	XLON	16:22:15
208	43.15	XLON	16:22:15
232	43.15	XLON	16:22:17
220	43.15	XLON	16:22:17
236	43.15	XLON	16:22:17
275	43.15	XLON	16:22:17
193	43.15	XLON	16:22:17
235	43.14	XLON	16:22:26
228	43.14	XLON	16:22:38
215	43.14	XLON	16:22:38
162	43.14	XLON	16:22:38
235	43.13	XLON	16:22:41
950	43.13	XLON	16:23:24
233	43.13	XLON	16:23:24
136	43.13	XLON	16:23:29
200	43.13	XLON	16:23:34
235	43.13	XLON	16:23:34
17	43.13	XLON	16:23:52
209	43.13	XLON	16:23:52
950	43.13	XLON	16:24:14
387	43.13	XLON	16:24:14
49	43.13	XLON	16:24:14
950	43.14	XLON	16:24:58
235	43.13	XLON	16:24:59
235	43.13	XLON	16:24:59
109	43.14	XLON	16:25:05
205	43.14	XLON	16:25:05
179	43.14	XLON	16:25:05
106	43.14	XLON	16:25:17
106	43.14	XLON	16:25:17
23	43.14	XLON	16:25:18
145	43.15	XLON	16:25:18
318	43.15	XLON	16:25:18
235	43.15	XLON	16:25:22
313	43.15	XLON	16:25:31
46	43.15	XLON	16:25:31
189	43.15	XLON	16:25:38
114	43.15	XLON	16:25:38
162	43.15	XLON	16:25:48
305	43.15	XLON	16:25:48
190	43.14	XLON	16:26:17
221	43.14	XLON	16:26:17
214	43.14	XLON	16:26:17
235	43.14	XLON	16:26:19
500	43.14	XLON	16:26:36
160	43.14	XLON	16:26:36
234	43.14	XLON	16:26:36
231	43.14	XLON	16:26:36
211	43.14	XLON	16:26:36
196	43.14	XLON	16:26:44
198	43.14	XLON	16:26:48
15	43.14	XLON	16:26:48
315	43.15	XLON	16:26:55
63	43.15	XLON	16:26:55
235	43.14	XLON	16:26:58
413	43.15	XLON	16:27:08
370	43.15	XLON	16:27:18
13	43.15	XLON	16:27:18
232	43.14	XLON	16:27:20
235	43.14	XLON	16:27:51
235	43.13	XLON	16:28:28
235	43.12	XLON	16:29:11
239	43.13	XLON	16:29:11
207	43.13	XLON	16:29:11
276	43.13	XLON	16:29:11
190	43.13	XLON	16:29:11
211	43.13	XLON	16:29:11
235	43.13	XLON	16:29:13
228	43.13	XLON	16:29:14
136	43.13	XLON	16:29:14
235	43.13	XLON	16:29:14
441	43.13	XLON	16:29:14
237	43.13	XLON	16:29:17
1,738	43.13	XLON	16:29:28
279	43.13	XLON	16:29:36
36	43.13	XLON	16:29:36
143	43.14	XLON	16:29:41
194	43.14	XLON	16:29:41
276	43.14	XLON	16:29:41
176	43.14	XLON	16:29:41
744	43.13	XLON	16:29:50

Media Enquires:

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

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSMZGZKRFMGDZM

Unilever (LSE:ULVR)
Historical Stock Chart
From May 2024 to Jun 2024

Unilever (LSE:ULVR)
Historical Stock Chart
From Jun 2023 to Jun 2024

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ULVR Unilever Plc

Unilever PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists