Unilever PLC Transaction in Own Shares

RNS Number : 0644V

Unilever PLC

04 July 2024

TRANSACTIONS IN OWN SECURITIES

04 July 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:	03 July 2024

Number of ordinary shares purchased:	653,293

Highest price paid per share:	GBP 43.1500

Lowest price paid per share:	GBP 42.9700

Volume weighted average price paid per share:	GBP 43.0788

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 25,645,447 of its ordinary shares in treasury and has 2,495,851,891 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	43.0769	477,229
BATS	0.0000	0
Chi-X	43.0838	176,064
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)
472	43.10	XLON	09:35:59
472	43.10	CHIX	09:35:59
472	43.09	XLON	09:36:13
472	43.09	CHIX	09:36:13
472	43.10	XLON	09:37:08
472	43.10	CHIX	09:37:08
472	43.09	XLON	09:37:29
472	43.09	CHIX	09:37:29
153	43.08	XLON	09:37:30
319	43.08	XLON	09:37:30
472	43.08	CHIX	09:37:30
153	43.08	XLON	09:38:04
79	43.08	XLON	09:38:24
39	43.08	XLON	09:38:25
249	43.07	XLON	09:40:12
325	43.09	XLON	09:41:51
359	43.10	XLON	09:43:25
104	43.10	XLON	09:43:25
370	43.09	XLON	09:44:16
325	43.08	XLON	09:44:30
413	43.07	XLON	09:44:30
333	43.07	XLON	09:45:25
310	43.07	XLON	09:45:38
290	43.07	XLON	09:46:30
4	43.07	XLON	09:47:14
266	43.07	XLON	09:47:15
237	43.06	XLON	09:47:22
28	43.06	XLON	09:47:39
255	43.09	XLON	09:49:25
299	43.10	XLON	09:50:32
249	43.10	XLON	09:51:24
39	43.08	XLON	09:52:13
272	43.08	XLON	09:52:13
254	43.07	XLON	09:52:26
280	43.07	CHIX	09:52:26
274	43.07	XLON	09:53:33
239	43.07	CHIX	09:53:33
38	43.06	XLON	09:53:37
236	43.06	XLON	09:53:37
248	43.06	CHIX	09:53:57
277	43.06	XLON	09:54:41
249	43.05	XLON	09:54:41
246	43.06	CHIX	09:54:41
30	43.06	CHIX	09:56:47
452	43.07	XLON	09:57:25
232	43.07	CHIX	09:57:25
410	43.08	XLON	09:57:39
277	43.08	CHIX	09:57:39
52	43.07	XLON	09:57:42
181	43.07	XLON	09:58:25
177	43.07	XLON	09:58:25
276	43.06	XLON	09:58:59
340	43.05	XLON	09:59:18
266	43.07	CHIX	10:00:27
110	43.06	XLON	10:01:04
169	43.06	XLON	10:01:04
271	43.08	XLON	10:02:00
26	43.07	XLON	10:02:04
273	43.07	CHIX	10:02:04
200	43.07	XLON	10:02:30
45	43.07	XLON	10:03:01
146	43.07	CHIX	10:03:57
113	43.07	CHIX	10:04:55
265	43.10	CHIX	10:05:13
472	43.10	XLON	10:06:38
153	43.09	XLON	10:06:38
319	43.09	XLON	10:06:38
278	43.10	CHIX	10:06:38
472	43.08	XLON	10:07:24
302	43.08	CHIX	10:07:24
267	43.08	CHIX	10:07:57
142	43.07	XLON	10:08:33
330	43.07	XLON	10:08:35
171	43.06	XLON	10:09:04
301	43.06	XLON	10:09:56
472	43.07	XLON	10:10:36
140	43.06	XLON	10:11:08
139	43.06	XLON	10:11:24
55	43.07	XLON	10:13:09
81	43.07	XLON	10:13:59
67	43.09	XLON	10:14:04
207	43.09	XLON	10:14:48
198	43.09	XLON	10:14:48
1	43.09	XLON	10:15:15
471	43.09	XLON	10:15:15
472	43.10	XLON	10:16:01
268	43.10	CHIX	10:16:01
177	43.10	CHIX	10:16:01
25	43.09	XLON	10:16:42
253	43.09	XLON	10:19:12
97	43.09	XLON	10:19:52
97	43.09	XLON	10:19:52
445	43.09	CHIX	10:19:52
472	43.08	XLON	10:20:29
266	43.08	CHIX	10:20:29
472	43.07	XLON	10:20:37
241	43.07	CHIX	10:20:37
277	43.07	XLON	10:22:20
195	43.07	XLON	10:22:20
452	43.07	XLON	10:22:33
472	43.06	XLON	10:22:41
216	43.06	CHIX	10:22:41
422	43.08	XLON	10:28:50
50	43.08	XLON	10:28:50
321	43.08	CHIX	10:28:50
293	43.07	XLON	10:29:00
179	43.07	XLON	10:29:00
241	43.07	CHIX	10:29:00
287	43.08	CHIX	10:30:03
119	43.08	CHIX	10:30:03
217	43.08	XLON	10:30:39
255	43.08	XLON	10:30:49
238	43.08	CHIX	10:31:04
234	43.08	CHIX	10:31:04
257	43.08	CHIX	10:31:16
19	43.08	CHIX	10:31:16
472	43.10	XLON	10:32:06
472	43.09	XLON	10:32:37
276	43.09	CHIX	10:32:37
263	43.09	CHIX	10:33:36
472	43.08	XLON	10:33:50
472	43.07	XLON	10:33:50
69	43.08	CHIX	10:33:50
194	43.08	CHIX	10:33:50
169	43.06	XLON	10:34:04
131	43.06	XLON	10:34:23
1	43.06	CHIX	10:34:23
172	43.06	XLON	10:34:39
472	43.07	XLON	10:35:48
265	43.07	CHIX	10:35:48
472	43.10	XLON	10:38:53
472	43.12	XLON	10:45:00
95	43.12	XLON	10:45:01
377	43.12	XLON	10:45:01
246	43.12	XLON	10:47:42
84	43.14	CHIX	10:48:28
472	43.14	XLON	10:48:29
177	43.14	CHIX	10:48:29
452	43.14	XLON	10:48:51
20	43.14	XLON	10:48:51
472	43.13	XLON	10:49:40
261	43.13	CHIX	10:49:40
472	43.14	XLON	10:50:53
269	43.14	CHIX	10:50:53
472	43.14	XLON	10:52:39
67	43.14	CHIX	10:52:39
373	43.14	CHIX	10:52:39
161	43.13	XLON	10:53:35
311	43.13	XLON	10:53:35
269	43.13	CHIX	10:53:35
131	43.12	XLON	10:54:12
341	43.12	XLON	10:54:12
309	43.12	CHIX	10:54:12
116	43.12	XLON	10:54:58
356	43.12	XLON	10:55:00
243	43.12	XLON	10:55:13
229	43.12	XLON	10:55:13
156	43.11	CHIX	10:55:50
472	43.11	XLON	10:55:56
153	43.11	CHIX	10:55:56
472	43.10	XLON	10:56:28
284	43.10	CHIX	10:56:28
472	43.09	XLON	10:56:38
144	43.09	XLON	10:57:22
168	43.09	XLON	10:57:22
160	43.09	XLON	10:57:22
472	43.08	XLON	10:57:22
259	43.08	CHIX	10:57:22
472	43.10	XLON	10:58:09
341	43.12	CHIX	11:00:29
472	43.11	XLON	11:01:20
341	43.11	CHIX	11:01:20
67	43.11	XLON	11:03:19
405	43.11	XLON	11:03:19
81	43.14	XLON	11:06:01
148	43.14	XLON	11:06:01
215	43.14	CHIX	11:06:01
110	43.14	CHIX	11:06:01
243	43.14	XLON	11:06:47
48	43.14	CHIX	11:06:47
472	43.13	XLON	11:06:50
373	43.13	CHIX	11:06:50
309	43.14	XLON	11:07:24
163	43.14	XLON	11:07:24
307	43.14	CHIX	11:07:24
472	43.13	XLON	11:07:47
307	43.13	CHIX	11:07:47
94	43.13	XLON	11:08:45
378	43.13	XLON	11:08:45
291	43.13	CHIX	11:08:45
472	43.12	XLON	11:11:10
276	43.12	CHIX	11:11:10
243	43.12	CHIX	11:11:30
472	43.11	XLON	11:11:44
246	43.10	XLON	11:12:37
226	43.10	XLON	11:12:37
472	43.10	XLON	11:13:25
472	43.09	XLON	11:13:25
277	43.09	CHIX	11:13:25
472	43.10	XLON	11:14:20
292	43.10	CHIX	11:14:20
270	43.10	XLON	11:14:29
202	43.10	XLON	11:14:38
472	43.10	XLON	11:14:59
256	43.10	CHIX	11:15:55
178	43.10	XLON	11:16:50
239	43.10	XLON	11:17:01
55	43.10	XLON	11:17:01
285	43.09	XLON	11:17:05
187	43.09	XLON	11:17:05
268	43.09	CHIX	11:17:05
472	43.09	XLON	11:17:21
259	43.09	CHIX	11:18:02
472	43.08	XLON	11:18:06
472	43.07	XLON	11:18:34
247	43.08	CHIX	11:18:34
250	43.07	CHIX	11:18:35
202	43.07	XLON	11:18:36
34	43.07	XLON	11:18:36
472	43.06	XLON	11:18:42
249	43.06	CHIX	11:18:42
216	43.06	XLON	11:18:45
20	43.06	XLON	11:18:45
151	43.07	XLON	11:18:46
1,797	43.07	XLON	11:18:46
202	43.07	XLON	11:18:46
818	43.07	XLON	11:18:46
184	43.08	XLON	11:19:00
99	43.08	XLON	11:19:00
283	43.08	XLON	11:19:00
130	43.08	XLON	11:19:00
427	43.08	XLON	11:19:01
216	43.07	XLON	11:19:01
427	43.07	XLON	11:19:01
725	43.07	XLON	11:19:01
318	43.06	XLON	11:19:25
154	43.06	XLON	11:19:25
264	43.06	CHIX	11:19:25
472	43.05	XLON	11:21:35
343	43.05	CHIX	11:21:35
472	43.05	XLON	11:21:41
41	43.05	XLON	11:21:41
1,110	43.05	XLON	11:21:41
336	43.05	CHIX	11:21:41
218	43.05	XLON	11:21:42
18	43.05	XLON	11:21:42
141	43.07	XLON	11:21:44
149	43.07	XLON	11:21:44
108	43.07	XLON	11:21:44
216	43.07	XLON	11:21:44
217	43.07	XLON	11:21:44
216	43.07	XLON	11:21:45
250	43.07	XLON	11:21:45
427	43.07	XLON	11:21:45
139	43.07	XLON	11:21:45
145	43.07	XLON	11:21:45
155	43.07	XLON	11:21:45
576	43.07	XLON	11:21:45
30	43.05	XLON	11:22:25
442	43.05	XLON	11:22:25
277	43.05	CHIX	11:22:25
472	43.04	XLON	11:22:53
336	43.04	CHIX	11:22:53
200	43.05	XLON	11:24:49
36	43.05	XLON	11:24:49
200	43.05	XLON	11:24:53
36	43.05	XLON	11:24:53
200	43.05	XLON	11:24:53
1,063	43.05	XLON	11:24:53
322	43.05	CHIX	11:24:53
472	43.05	XLON	11:25:18
200	43.05	XLON	11:26:00
72	43.05	XLON	11:26:00
213	43.04	XLON	11:26:00
322	43.04	CHIX	11:26:00
200	43.05	XLON	11:26:36
36	43.05	XLON	11:26:36
114	43.05	XLON	11:26:36
144	43.05	XLON	11:26:36
200	43.05	XLON	11:26:37
333	43.05	XLON	11:26:37
20	43.05	XLON	11:26:37
96	43.05	XLON	11:26:37
472	43.05	XLON	11:26:55
472	43.05	XLON	11:26:55
200	43.05	XLON	11:26:55
919	43.05	XLON	11:26:55
216	43.05	XLON	11:27:08
164	43.05	XLON	11:27:08
454	43.04	CHIX	11:27:56
54	43.04	XLON	11:28:31
205	43.04	XLON	11:28:37
152	43.04	XLON	11:28:37
41	43.04	XLON	11:29:34
235	43.04	XLON	11:29:34
307	43.05	XLON	11:30:30
186	43.05	XLON	11:30:30
50	43.05	XLON	11:30:30
427	43.05	XLON	11:30:32
366	43.05	XLON	11:30:32
269	43.05	XLON	11:30:32
472	43.05	XLON	11:30:50
209	43.05	XLON	11:30:51
116	43.05	XLON	11:30:51
209	43.05	XLON	11:30:51
660	43.05	XLON	11:30:51
209	43.05	XLON	11:30:54
27	43.05	XLON	11:30:54
367	43.06	XLON	11:31:02
262	43.06	XLON	11:31:02
141	43.06	XLON	11:31:02
206	43.06	XLON	11:31:02
472	43.05	XLON	11:31:03
242	43.05	XLON	11:31:05
397	43.07	XLON	11:31:22
534	43.07	XLON	11:31:22
147	43.07	XLON	11:31:22
236	43.06	XLON	11:32:22
236	43.06	XLON	11:32:22
242	43.06	XLON	11:32:25
242	43.06	XLON	11:32:25
472	43.07	XLON	11:33:00
200	43.07	XLON	11:33:00
36	43.07	XLON	11:33:00
472	43.06	XLON	11:33:23
472	43.06	CHIX	11:33:23
219	43.06	XLON	11:34:06
240	43.06	XLON	11:34:06
316	43.06	XLON	11:34:06
472	43.06	CHIX	11:34:06
219	43.06	XLON	11:34:07
1,192	43.06	XLON	11:34:07
472	43.05	XLON	11:34:18
219	43.06	XLON	11:34:24
17	43.06	XLON	11:34:24
219	43.06	XLON	11:34:24
720	43.06	XLON	11:34:24
472	43.06	CHIX	11:34:24
23	43.07	XLON	11:34:25
283	43.07	XLON	11:34:25
14	43.07	XLON	11:34:25
472	43.06	XLON	11:34:29
472	43.05	XLON	11:34:55
472	43.05	CHIX	11:34:55
566	43.05	XLON	11:35:10
250	43.04	XLON	11:37:00
222	43.04	XLON	11:37:00
303	43.04	CHIX	11:37:00
169	43.04	CHIX	11:37:00
171	43.06	XLON	11:38:01
305	43.07	XLON	11:39:32
167	43.07	XLON	11:39:32
267	43.07	XLON	11:39:32
472	43.07	CHIX	11:39:32
200	43.07	XLON	11:39:51
167	43.07	XLON	11:39:51
84	43.08	XLON	11:40:00
158	43.08	XLON	11:40:00
138	43.08	XLON	11:40:00
472	43.08	XLON	11:40:39
472	43.10	XLON	11:40:39
472	43.08	CHIX	11:40:39
140	43.10	CHIX	11:40:39
273	43.10	CHIX	11:40:39
59	43.10	CHIX	11:40:39
151	43.10	XLON	11:40:40
534	43.10	XLON	11:40:40
240	43.10	XLON	11:40:40
141	43.10	XLON	11:40:40
472	43.11	XLON	11:41:07
534	43.13	XLON	11:43:00
246	43.12	XLON	11:43:23
226	43.12	XLON	11:43:23
467	43.12	XLON	11:43:23
472	43.12	CHIX	11:43:23
472	43.11	XLON	11:44:10
472	43.11	CHIX	11:44:10
156	43.11	XLON	11:44:36
80	43.11	XLON	11:44:36
258	43.11	XLON	11:49:52
214	43.11	XLON	11:49:54
534	43.11	XLON	11:49:54
70	43.11	XLON	11:49:54
472	43.11	CHIX	11:49:54
238	43.10	XLON	11:51:22
234	43.10	XLON	11:52:04
472	43.10	CHIX	11:52:04
424	43.09	XLON	11:52:53
48	43.09	XLON	11:52:53
472	43.09	CHIX	11:52:53
238	43.08	XLON	11:54:22
234	43.08	XLON	11:54:24
26	43.08	CHIX	11:54:24
446	43.08	CHIX	11:54:24
472	43.07	XLON	11:55:05
472	43.07	CHIX	11:55:05
26	43.06	XLON	11:55:52
446	43.06	XLON	12:00:03
472	43.06	CHIX	12:00:03
149	43.06	XLON	12:00:31
113	43.06	XLON	12:00:31
472	43.06	CHIX	12:00:31
236	43.06	XLON	12:00:33
472	43.06	XLON	12:01:03
472	43.06	CHIX	12:01:03
472	43.05	XLON	12:01:19
472	43.05	CHIX	12:01:19
472	43.04	XLON	12:02:02
210	43.06	XLON	12:03:46
472	43.05	XLON	12:04:02
400	43.06	XLON	12:04:02
47	43.06	XLON	12:04:02
200	43.06	XLON	12:04:02
409	43.06	XLON	12:04:02
157	43.06	XLON	12:04:02
200	43.06	XLON	12:04:02
91	43.06	XLON	12:04:02
160	43.06	XLON	12:04:02
270	43.06	XLON	12:04:02
334	43.05	CHIX	12:04:02
429	43.04	XLON	12:09:02
43	43.04	XLON	12:09:02
472	43.04	CHIX	12:09:02
396	43.03	XLON	12:09:29
76	43.03	XLON	12:09:29
304	43.03	CHIX	12:09:29
403	43.02	XLON	12:10:23
69	43.02	XLON	12:10:23
26	43.02	CHIX	12:10:23
224	43.02	CHIX	12:10:23
472	43.01	XLON	12:10:52
472	43.00	XLON	12:10:52
350	43.01	CHIX	12:10:52
23	43.00	CHIX	12:11:03
77	43.00	CHIX	12:11:08
472	43.00	XLON	12:14:37
252	43.00	CHIX	12:14:37
250	43.02	XLON	12:15:50
91	43.02	XLON	12:15:50
159	43.02	XLON	12:15:50
400	43.02	XLON	12:15:50
277	43.02	XLON	12:15:50
236	43.02	XLON	12:15:50
164	43.02	XLON	12:15:50
91	43.02	XLON	12:15:50
148	43.02	XLON	12:15:50
472	43.01	XLON	12:16:58
242	43.01	CHIX	12:16:58
472	43.00	XLON	12:18:29
237	43.00	CHIX	12:18:29
126	43.03	XLON	12:22:01
155	43.03	XLON	12:22:01
283	43.03	XLON	12:22:01
144	43.03	XLON	12:22:01
294	43.03	XLON	12:22:01
91	43.03	XLON	12:22:01
133	43.03	XLON	12:22:01
277	43.03	XLON	12:22:01
472	43.02	XLON	12:22:20
472	43.02	XLON	12:22:40
258	43.02	CHIX	12:22:40
202	43.02	XLON	12:22:55
34	43.02	XLON	12:22:55
472	43.01	XLON	12:23:03
258	43.01	CHIX	12:23:03
472	43.01	XLON	12:24:22
472	43.00	XLON	12:24:36
258	43.00	CHIX	12:24:36
62	43.00	XLON	12:24:42
174	43.00	XLON	12:24:42
88	43.00	XLON	12:24:42
148	43.00	XLON	12:24:42
218	43.00	XLON	12:24:42
18	43.00	XLON	12:24:42
218	43.00	XLON	12:24:43
18	43.00	XLON	12:24:43
472	42.99	XLON	12:24:45
248	42.99	CHIX	12:24:45
202	42.98	CHIX	12:24:45
157	42.99	XLON	12:24:51
79	42.99	XLON	12:24:51
218	43.00	XLON	12:24:52
277	43.00	XLON	12:24:52
400	43.00	XLON	12:24:52
210	43.00	XLON	12:24:52
236	43.01	XLON	12:25:49
236	43.01	XLON	12:26:11
180	43.02	XLON	12:29:37
146	43.02	XLON	12:29:37
220	43.02	XLON	12:29:38
16	43.02	XLON	12:29:38
271	43.02	XLON	12:29:38
126	43.04	XLON	12:31:00
151	43.04	XLON	12:31:00
432	43.04	XLON	12:31:00
155	43.04	XLON	12:31:00
99	43.04	XLON	12:31:00
283	43.04	XLON	12:31:00
113	43.04	XLON	12:31:00
226	43.02	XLON	12:32:05
246	43.02	XLON	12:32:55
385	43.02	CHIX	12:32:55
472	43.01	XLON	12:33:44
385	43.01	CHIX	12:33:44
472	43.00	XLON	12:34:03
299	43.00	CHIX	12:34:03
336	43.00	XLON	12:36:34
136	43.00	XLON	12:36:34
230	43.00	CHIX	12:36:34
113	43.00	CHIX	12:36:34
472	43.00	XLON	12:37:00
38	43.00	XLON	12:37:21
210	43.00	XLON	12:37:21
25	43.00	XLON	12:37:21
199	43.00	XLON	12:37:21
215	43.00	CHIX	12:37:21
54	43.00	CHIX	12:37:21
74	43.00	CHIX	12:37:21
237	43.00	CHIX	12:38:42
254	43.00	XLON	12:40:52
218	43.00	XLON	12:41:02
242	43.00	CHIX	12:41:02
236	43.01	XLON	12:43:02
243	43.01	CHIX	12:43:02
400	43.01	XLON	12:45:05
283	43.01	XLON	12:45:05
243	43.00	CHIX	12:45:12
472	43.00	XLON	12:46:09
400	43.01	XLON	12:47:03
91	43.01	XLON	12:47:03
400	43.01	XLON	12:47:04
236	43.01	XLON	12:47:05
236	43.01	XLON	12:47:05
269	43.00	XLON	12:47:19
246	43.01	XLON	12:49:32
226	43.01	XLON	12:49:40
281	43.01	XLON	12:49:40
80	43.01	XLON	12:49:40
203	43.00	XLON	12:50:29
252	43.00	CHIX	12:50:29
190	43.00	XLON	12:51:53
46	43.00	XLON	12:51:53
472	43.00	XLON	12:52:14
253	43.00	CHIX	12:52:14
136	43.00	XLON	12:53:09
336	43.00	XLON	12:53:09
264	43.00	CHIX	12:53:09
251	42.99	CHIX	12:53:25
131	42.99	XLON	12:53:39
341	42.99	XLON	12:53:39
472	42.98	XLON	12:55:31
145	42.99	XLON	12:55:52
33	42.99	CHIX	12:56:13
327	42.99	XLON	12:56:26
231	42.99	CHIX	12:56:26
287	42.99	CHIX	12:57:41
472	42.99	XLON	12:59:33
472	43.00	XLON	13:00:23
190	43.00	XLON	13:01:22
46	43.00	XLON	13:01:22
472	43.00	XLON	13:02:25
472	43.00	XLON	13:03:03
159	43.00	CHIX	13:03:03
120	43.00	CHIX	13:03:03
472	42.99	XLON	13:03:27
257	42.98	XLON	13:05:52
215	42.98	XLON	13:06:15
260	42.98	CHIX	13:06:15
472	42.98	XLON	13:07:43
49	42.97	XLON	13:07:54
423	42.97	XLON	13:07:54
250	42.97	CHIX	13:07:54
472	42.98	XLON	13:10:00
259	42.98	CHIX	13:12:05
437	42.97	XLON	13:13:03
35	42.97	XLON	13:14:46
204	42.99	XLON	13:16:03
170	42.99	XLON	13:16:59
108	43.00	XLON	13:18:36
501	43.00	XLON	13:18:36
174	43.00	XLON	13:18:36
472	42.99	XLON	13:18:36
236	42.99	XLON	13:18:37
236	42.99	XLON	13:18:37
250	42.98	CHIX	13:18:47
472	42.98	XLON	13:19:50
472	42.98	XLON	13:22:40
264	42.98	CHIX	13:22:40
459	43.00	XLON	13:23:18
250	43.00	XLON	13:23:20
250	42.99	XLON	13:24:31
100	42.99	CHIX	13:24:31
164	42.99	CHIX	13:24:31
472	42.98	XLON	13:24:37
250	42.99	XLON	13:24:37
264	42.98	CHIX	13:24:37
501	42.98	XLON	13:26:16
200	42.98	XLON	13:26:16
179	42.98	XLON	13:26:16
472	42.98	XLON	13:26:23
262	42.98	XLON	13:26:42
210	42.98	XLON	13:28:02
472	43.00	XLON	13:30:19
345	42.99	XLON	13:30:38
127	42.99	XLON	13:32:03
255	42.99	CHIX	13:32:03
429	42.99	XLON	13:32:15
294	42.99	XLON	13:32:15
113	42.99	XLON	13:32:15
283	42.99	XLON	13:32:15
2	43.01	XLON	13:32:22
39	43.01	XLON	13:32:22
2	43.01	XLON	13:32:22
431	43.01	XLON	13:32:22
267	43.01	CHIX	13:32:22
250	43.01	XLON	13:32:33
189	43.01	XLON	13:33:47
20	43.01	XLON	13:33:47
2	43.01	XLON	13:33:47
261	43.01	XLON	13:33:47
259	43.01	CHIX	13:33:47
472	43.01	XLON	13:34:55
138	43.01	CHIX	13:34:55
121	43.01	CHIX	13:34:55
214	43.01	XLON	13:34:57
85	43.01	XLON	13:35:16
173	43.01	XLON	13:35:16
88	43.01	CHIX	13:36:16
166	43.01	CHIX	13:36:17
472	43.01	XLON	13:36:40
350	43.01	XLON	13:37:05
472	43.01	XLON	13:38:11
245	43.01	CHIX	13:38:11
130	43.05	XLON	13:39:31
178	43.05	XLON	13:39:33
278	43.05	XLON	13:39:33
180	43.05	XLON	13:39:46
56	43.05	XLON	13:39:46
472	43.05	XLON	13:39:46
213	43.07	XLON	13:39:59
236	43.07	XLON	13:39:59
472	43.07	XLON	13:40:05
260	43.07	CHIX	13:40:05
236	43.08	XLON	13:40:15
71	43.08	XLON	13:40:16
241	43.08	XLON	13:40:16
260	43.08	CHIX	13:41:48
472	43.08	XLON	13:43:14
472	43.08	XLON	13:43:16
472	43.08	XLON	13:44:18
251	43.09	XLON	13:47:42
221	43.09	XLON	13:48:02
145	43.09	CHIX	13:48:02
57	43.09	CHIX	13:48:02
70	43.09	CHIX	13:48:02
122	43.08	XLON	13:48:42
245	43.08	XLON	13:49:42
472	43.10	XLON	13:52:46
361	43.10	CHIX	13:52:46
93	43.09	XLON	13:52:54
379	43.09	XLON	13:52:54
278	43.09	CHIX	13:52:54
105	43.08	XLON	13:54:01
272	43.08	CHIX	13:54:04
253	43.08	XLON	13:55:02
219	43.08	XLON	13:56:02
94	43.10	XLON	13:59:03
146	43.10	XLON	13:59:03
207	43.10	XLON	13:59:03
149	43.10	XLON	13:59:03
180	43.10	XLON	13:59:03
219	43.10	XLON	13:59:03
276	43.10	XLON	13:59:03
112	43.09	XLON	13:59:33
360	43.09	XLON	13:59:33
250	43.09	XLON	13:59:33
342	43.09	CHIX	13:59:33
127	43.09	CHIX	13:59:43
472	43.10	XLON	14:00:30
331	43.10	CHIX	14:00:30
472	43.09	XLON	14:00:33
119	43.09	CHIX	14:00:33
23	43.09	CHIX	14:00:33
47	43.09	CHIX	14:00:33
15	43.09	CHIX	14:00:33
472	43.08	XLON	14:01:54
262	43.08	CHIX	14:01:54
400	43.09	XLON	14:02:58
72	43.09	XLON	14:02:58
294	43.09	CHIX	14:02:58
313	43.09	XLON	14:03:58
76	43.09	XLON	14:04:04
83	43.09	XLON	14:05:01
472	43.08	XLON	14:05:25
253	43.09	XLON	14:05:52
219	43.09	XLON	14:06:48
256	43.09	CHIX	14:06:48
62	43.09	CHIX	14:06:48
1	43.09	CHIX	14:06:48
305	43.09	XLON	14:07:18
167	43.09	XLON	14:07:50
140	43.08	XLON	14:08:02
33	43.09	XLON	14:08:54
222	43.09	XLON	14:08:54
217	43.09	XLON	14:08:54
258	43.10	CHIX	14:10:41
400	43.10	XLON	14:10:45
72	43.10	XLON	14:10:45
472	43.09	XLON	14:11:35
252	43.08	XLON	14:12:59
80	43.08	XLON	14:13:12
463	43.08	XLON	14:17:22
9	43.08	XLON	14:17:22
44	43.08	XLON	14:18:28
428	43.08	XLON	14:18:28
93	43.08	CHIX	14:18:28
147	43.08	CHIX	14:18:28
252	43.07	XLON	14:19:12
248	43.08	CHIX	14:19:12
23	43.08	CHIX	14:19:12
146	43.08	XLON	14:19:53
326	43.08	XLON	14:20:01
220	43.07	XLON	14:20:04
30	43.07	XLON	14:22:03
442	43.07	XLON	14:22:03
256	43.07	CHIX	14:22:03
34	43.06	CHIX	14:22:40
236	43.06	XLON	14:22:42
232	43.06	XLON	14:23:05
4	43.06	XLON	14:23:05
2	43.06	CHIX	14:23:05
202	43.06	CHIX	14:23:05
274	43.05	XLON	14:23:48
98	43.05	CHIX	14:23:49
120	43.07	CHIX	14:23:51
204	43.07	XLON	14:24:01
268	43.07	XLON	14:24:01
147	43.07	CHIX	14:24:01
250	43.08	XLON	14:25:03
63	43.07	XLON	14:26:56
409	43.07	XLON	14:27:28
472	43.07	XLON	14:28:05
238	43.06	XLON	14:28:42
42	43.06	XLON	14:28:59
276	43.06	CHIX	14:28:59
192	43.06	XLON	14:29:00
472	43.07	XLON	14:29:52
404	43.09	XLON	14:30:01
129	43.09	XLON	14:30:01
294	43.10	XLON	14:30:01
171	43.10	XLON	14:30:01
359	43.10	XLON	14:30:01
472	43.10	XLON	14:30:07
472	43.09	XLON	14:30:07
434	43.10	CHIX	14:30:07
434	43.09	CHIX	14:30:07
501	43.09	XLON	14:30:08
205	43.09	XLON	14:30:08
506	43.09	XLON	14:30:08
236	43.10	XLON	14:30:33
250	43.11	XLON	14:30:39
235	43.12	XLON	14:30:50
218	43.12	XLON	14:30:50
411	43.12	XLON	14:30:50
472	43.11	XLON	14:30:51
314	43.11	CHIX	14:30:51
236	43.10	XLON	14:31:05
236	43.10	XLON	14:31:05
314	43.10	CHIX	14:31:05
472	43.09	XLON	14:31:10
165	43.09	CHIX	14:31:10
149	43.09	CHIX	14:31:10
472	43.08	XLON	14:31:16
264	43.07	XLON	14:31:18
208	43.07	XLON	14:31:18
238	43.07	CHIX	14:31:18
472	43.06	XLON	14:31:25
16	43.06	CHIX	14:31:48
2	43.06	CHIX	14:31:48
314	43.05	XLON	14:31:53
252	43.06	CHIX	14:31:53
261	43.07	XLON	14:32:52
211	43.07	XLON	14:32:53
240	43.08	XLON	14:33:54
232	43.08	XLON	14:33:55
260	43.08	CHIX	14:33:55
472	43.07	XLON	14:33:56
10	43.07	XLON	14:34:20
15	43.07	XLON	14:34:20
447	43.07	XLON	14:34:20
472	43.07	XLON	14:34:37
244	43.07	CHIX	14:34:37
472	43.06	XLON	14:34:53
472	43.05	XLON	14:35:29
277	43.05	CHIX	14:35:29
472	43.06	XLON	14:36:29
501	43.10	XLON	14:37:49
204	43.10	XLON	14:37:49
283	43.10	XLON	14:37:49
153	43.10	XLON	14:38:18
319	43.10	XLON	14:38:18
8	43.12	XLON	14:39:25
316	43.12	XLON	14:39:55
156	43.12	XLON	14:39:55
182	43.12	CHIX	14:39:55
176	43.12	CHIX	14:39:55
472	43.11	XLON	14:39:59
236	43.15	XLON	14:41:03
472	43.14	XLON	14:41:47
28	43.14	XLON	14:41:47
108	43.14	XLON	14:41:47
400	43.14	CHIX	14:41:47
472	43.14	XLON	14:41:57
472	43.13	XLON	14:41:59
318	43.13	CHIX	14:41:59
472	43.14	XLON	14:42:35
180	43.14	XLON	14:42:35
146	43.13	CHIX	14:43:49
472	43.13	XLON	14:44:21
100	43.13	CHIX	14:44:21
472	43.12	XLON	14:44:35
318	43.12	CHIX	14:44:35
472	43.11	XLON	14:44:39
246	43.11	CHIX	14:44:39
472	43.10	XLON	14:44:42
174	43.09	CHIX	14:44:51
359	43.09	XLON	14:45:16
113	43.09	XLON	14:45:16
286	43.10	XLON	14:46:12
162	43.10	XLON	14:46:12
24	43.10	XLON	14:46:12
246	43.10	CHIX	14:46:12
472	43.10	XLON	14:47:03
274	43.09	XLON	14:47:42
106	43.10	CHIX	14:48:09
143	43.10	CHIX	14:48:09
472	43.10	XLON	14:48:30
265	43.11	XLON	14:50:42
207	43.11	XLON	14:50:58
281	43.11	CHIX	14:50:58
472	43.10	XLON	14:51:26
271	43.10	CHIX	14:51:26
472	43.12	XLON	14:51:46
472	43.11	XLON	14:52:35
257	43.11	CHIX	14:52:35
236	43.11	XLON	14:53:02
236	43.11	XLON	14:53:04
275	43.11	CHIX	14:53:04
407	43.10	XLON	14:53:45
65	43.10	XLON	14:53:45
263	43.10	CHIX	14:53:45
31	43.09	XLON	14:54:32
265	43.09	XLON	14:55:02
472	43.10	XLON	14:55:50
100	43.10	CHIX	14:56:15
249	43.11	XLON	14:57:48
76	43.11	XLON	14:58:02
151	43.12	XLON	14:58:14
215	43.12	XLON	14:59:17
151	43.12	XLON	14:59:17
236	43.11	XLON	14:59:17
160	43.11	XLON	14:59:17
402	43.11	CHIX	14:59:19
135	43.12	XLON	14:59:23
153	43.12	XLON	14:59:23
147	43.12	XLON	14:59:24
135	43.12	XLON	14:59:24
145	43.12	XLON	14:59:24
91	43.12	XLON	14:59:24
221	43.11	XLON	14:59:32
251	43.11	XLON	14:59:32
21	43.11	XLON	15:00:00
451	43.11	XLON	15:00:00
472	43.12	XLON	15:00:00
359	43.11	CHIX	15:00:00
330	43.11	CHIX	15:00:00
472	43.11	XLON	15:00:01
93	43.12	CHIX	15:00:01
75	43.12	CHIX	15:00:01
75	43.12	CHIX	15:00:01
78	43.12	CHIX	15:00:01
125	43.11	CHIX	15:00:01
75	43.11	CHIX	15:00:01
75	43.11	CHIX	15:00:01
46	43.11	CHIX	15:00:01
240	43.13	XLON	15:00:10
236	43.13	XLON	15:00:10
50	43.13	XLON	15:00:10
80	43.13	XLON	15:00:10
84	43.13	XLON	15:00:10
22	43.13	XLON	15:00:10
29	43.12	XLON	15:00:24
443	43.12	XLON	15:00:24
2	43.11	XLON	15:00:29
462	43.11	XLON	15:00:29
8	43.11	XLON	15:00:29
24	43.11	CHIX	15:00:29
279	43.11	CHIX	15:00:29
171	43.10	CHIX	15:00:29
49	43.10	XLON	15:00:36
203	43.10	XLON	15:00:36
220	43.10	XLON	15:00:36
286	43.10	XLON	15:01:07
39	43.10	XLON	15:01:55
41	43.10	XLON	15:01:55
17	43.10	XLON	15:01:55
25	43.10	XLON	15:01:55
17	43.10	XLON	15:01:55
35	43.10	XLON	15:01:55
12	43.10	XLON	15:01:57
66	43.10	CHIX	15:01:57
304	43.10	CHIX	15:01:57
472	43.09	XLON	15:02:05
236	43.08	XLON	15:02:10
236	43.08	XLON	15:02:10
472	43.07	XLON	15:02:39
278	43.07	CHIX	15:02:39
472	43.07	XLON	15:03:13
269	43.06	XLON	15:03:13
472	43.07	XLON	15:03:25
271	43.07	CHIX	15:03:25
203	43.06	XLON	15:03:27
163	43.06	CHIX	15:04:10
77	43.06	CHIX	15:04:10
472	43.05	XLON	15:04:21
100	43.07	XLON	15:05:57
40	43.07	XLON	15:05:57
332	43.07	XLON	15:05:57
250	43.07	XLON	15:05:57
125	43.07	XLON	15:05:57
264	43.07	CHIX	15:05:57
250	43.07	XLON	15:06:06
429	43.07	XLON	15:06:09
43	43.07	XLON	15:06:09
36	43.07	XLON	15:07:10
436	43.07	XLON	15:07:11
268	43.07	CHIX	15:07:11
264	43.06	CHIX	15:07:12
436	43.09	XLON	15:07:57
215	43.09	XLON	15:07:57
373	43.09	XLON	15:07:57
501	43.09	XLON	15:07:59
206	43.09	XLON	15:07:59
501	43.09	XLON	15:08:00
141	43.09	XLON	15:08:00
150	43.09	XLON	15:08:00
383	43.09	XLON	15:08:00
472	43.08	XLON	15:08:03
463	43.07	XLON	15:08:05
9	43.07	XLON	15:08:05
257	43.07	CHIX	15:08:05
472	43.06	XLON	15:08:28
118	43.08	XLON	15:09:08
354	43.08	XLON	15:09:08
220	43.08	XLON	15:09:08
16	43.08	XLON	15:09:08
460	43.08	XLON	15:09:09
472	43.07	XLON	15:09:09
355	43.07	XLON	15:09:33
501	43.07	XLON	15:09:50
207	43.07	XLON	15:09:50
91	43.07	XLON	15:09:50
141	43.07	CHIX	15:09:50
215	43.07	CHIX	15:09:50
129	43.08	XLON	15:10:24
150	43.08	XLON	15:10:24
201	43.08	XLON	15:10:25
501	43.08	XLON	15:10:25
144	43.08	XLON	15:10:25
236	43.08	XLON	15:10:33
162	43.08	XLON	15:10:34
219	43.08	XLON	15:10:39
17	43.08	XLON	15:10:39
139	43.07	XLON	15:10:39
333	43.07	XLON	15:10:39
501	43.07	XLON	15:11:18
190	43.07	XLON	15:11:18
211	43.07	XLON	15:11:18
283	43.07	XLON	15:11:18
472	43.07	XLON	15:11:36
86	43.07	CHIX	15:11:40
462	43.08	XLON	15:11:50
67	43.08	XLON	15:11:50
169	43.08	XLON	15:11:50
239	43.07	CHIX	15:11:56
472	43.07	XLON	15:12:21
367	43.07	XLON	15:12:38
105	43.07	XLON	15:12:38
300	43.07	CHIX	15:13:00
472	43.07	XLON	15:13:15
19	43.06	XLON	15:13:52
453	43.06	XLON	15:13:52
257	43.06	CHIX	15:13:52
204	43.05	XLON	15:14:09
268	43.05	XLON	15:14:09
55	43.05	CHIX	15:14:09
245	43.05	CHIX	15:14:12
244	43.04	XLON	15:14:22
228	43.04	XLON	15:14:22
291	43.04	CHIX	15:14:22
55	43.03	XLON	15:14:25
245	43.03	XLON	15:14:52
172	43.03	XLON	15:14:53
472	43.02	XLON	15:14:58
146	43.02	CHIX	15:14:58
136	43.02	CHIX	15:14:58
207	43.03	XLON	15:15:01
30	43.03	XLON	15:15:01
279	43.03	XLON	15:15:10
193	43.03	XLON	15:15:10
238	43.03	CHIX	15:15:10
472	43.02	XLON	15:15:20
238	43.02	CHIX	15:15:20
501	43.04	XLON	15:17:31
204	43.04	XLON	15:17:31
119	43.04	CHIX	15:17:31
181	43.04	CHIX	15:17:31
472	43.04	XLON	15:17:40
472	43.03	XLON	15:17:41
300	43.03	CHIX	15:17:41
139	43.03	XLON	15:18:24
333	43.03	XLON	15:18:24
317	43.03	CHIX	15:18:24
501	43.03	XLON	15:19:03
207	43.03	XLON	15:19:03
91	43.03	XLON	15:19:03
283	43.03	XLON	15:19:03
501	43.05	XLON	15:20:04
157	43.05	XLON	15:20:04
208	43.05	XLON	15:20:04
318	43.05	CHIX	15:20:04
167	43.04	XLON	15:21:00
221	43.04	CHIX	15:21:00
104	43.04	XLON	15:21:04
201	43.04	XLON	15:21:04
97	43.04	CHIX	15:21:04
335	43.03	XLON	15:21:06
137	43.03	XLON	15:21:06
52	43.04	XLON	15:21:46
2	43.04	XLON	15:21:46
126	43.05	XLON	15:21:47
158	43.05	XLON	15:21:47
470	43.05	XLON	15:21:47
250	43.06	XLON	15:22:23
77	43.06	XLON	15:22:43
395	43.06	XLON	15:22:43
77	43.07	XLON	15:23:36
395	43.07	XLON	15:23:36
501	43.07	XLON	15:23:36
432	43.07	XLON	15:23:36
94	43.07	XLON	15:24:42
378	43.07	XLON	15:24:49
48	43.06	XLON	15:25:12
183	43.10	XLON	15:26:00
231	43.10	XLON	15:26:00
241	43.10	XLON	15:26:00
472	43.10	XLON	15:26:10
185	43.10	XLON	15:26:44
159	43.10	XLON	15:26:45
128	43.10	XLON	15:26:45
285	43.10	XLON	15:26:51
187	43.10	XLON	15:26:52
71	43.09	XLON	15:27:20
401	43.09	XLON	15:27:20
472	43.09	CHIX	15:27:20
119	43.08	XLON	15:27:21
353	43.08	XLON	15:27:21
408	43.08	CHIX	15:27:21
64	43.08	CHIX	15:27:21
297	43.07	XLON	15:28:02
472	43.07	CHIX	15:28:02
160	43.07	XLON	15:28:17
15	43.07	XLON	15:28:18
146	43.08	XLON	15:28:22
30	43.08	XLON	15:28:22
137	43.08	XLON	15:28:22
134	43.08	XLON	15:28:22
91	43.08	XLON	15:28:23
145	43.08	XLON	15:28:23
472	43.07	XLON	15:28:39
434	43.07	CHIX	15:28:39
501	43.08	XLON	15:29:39
244	43.08	XLON	15:29:39
374	43.08	CHIX	15:29:39
472	43.07	XLON	15:29:54
374	43.07	CHIX	15:29:54
472	43.09	XLON	15:31:11
69	43.09	XLON	15:31:12
236	43.09	XLON	15:31:27
180	43.09	XLON	15:31:27
109	43.09	XLON	15:31:27
150	43.10	XLON	15:33:08
212	43.10	XLON	15:33:08
168	43.10	XLON	15:33:08
68	43.10	XLON	15:33:08
276	43.09	XLON	15:33:32
196	43.09	XLON	15:34:02
330	43.11	XLON	15:34:51
171	43.11	XLON	15:34:52
63	43.11	XLON	15:34:53
173	43.11	XLON	15:34:53
179	43.10	CHIX	15:35:02
472	43.10	XLON	15:35:03
190	43.10	XLON	15:35:17
46	43.10	XLON	15:35:17
293	43.10	CHIX	15:35:17
294	43.09	XLON	15:35:42
178	43.09	XLON	15:35:57
472	43.09	CHIX	15:35:57
501	43.09	XLON	15:37:00
201	43.09	XLON	15:37:00
501	43.09	XLON	15:37:00
223	43.09	XLON	15:37:00
501	43.09	XLON	15:37:01
29	43.09	XLON	15:37:01
501	43.09	XLON	15:37:01
331	43.09	XLON	15:37:01
441	43.09	XLON	15:37:01
118	43.10	XLON	15:38:48
354	43.10	XLON	15:38:48
501	43.10	XLON	15:38:48
260	43.10	XLON	15:38:48
435	43.10	XLON	15:38:48
91	43.10	XLON	15:38:48
218	43.10	XLON	15:38:48
133	43.10	XLON	15:38:48
93	43.10	XLON	15:38:50
204	43.10	XLON	15:38:50
501	43.10	XLON	15:38:50
472	43.09	XLON	15:38:51
211	43.10	XLON	15:38:51
501	43.10	XLON	15:38:51
156	43.10	XLON	15:38:51
423	43.10	XLON	15:38:51
42	43.09	CHIX	15:38:51
430	43.09	CHIX	15:38:51
204	43.10	XLON	15:39:01
32	43.10	XLON	15:39:01
112	43.10	XLON	15:39:01
135	43.10	XLON	15:39:01
472	43.09	XLON	15:39:02
486	43.09	XLON	15:39:02
310	43.09	XLON	15:39:13
213	43.09	XLON	15:39:13
391	43.09	XLON	15:39:13
472	43.08	XLON	15:39:53
501	43.08	XLON	15:39:53
212	43.08	XLON	15:39:53
449	43.08	CHIX	15:39:53
109	43.08	XLON	15:39:54
88	43.08	XLON	15:39:54
501	43.08	XLON	15:39:54
208	43.08	XLON	15:39:55
472	43.08	XLON	15:40:01
501	43.08	XLON	15:40:01
215	43.08	XLON	15:40:01
250	43.08	XLON	15:40:01
60	43.07	XLON	15:40:41
2	43.07	XLON	15:40:41
410	43.07	XLON	15:40:41
248	43.07	XLON	15:40:41
472	43.07	CHIX	15:40:41
472	43.06	XLON	15:40:52
472	43.06	CHIX	15:40:52
692	43.06	XLON	15:42:02
627	43.06	XLON	15:42:02
627	43.06	XLON	15:42:02
627	43.06	XLON	15:42:02
734	43.06	XLON	15:42:02
627	43.06	XLON	15:42:03
472	43.06	XLON	15:42:08
168	43.06	CHIX	15:42:08
200	43.06	CHIX	15:42:10
627	43.06	XLON	15:42:25
211	43.06	XLON	15:42:25
236	43.06	XLON	15:42:25
104	43.06	CHIX	15:42:25
47	43.06	XLON	15:42:26
3	43.06	XLON	15:42:26
213	43.06	XLON	15:42:27
23	43.06	XLON	15:42:27
204	43.06	XLON	15:42:37
32	43.06	XLON	15:42:37
472	43.06	XLON	15:43:05
236	43.06	XLON	15:43:05
343	43.06	XLON	15:43:06
40	43.06	XLON	15:43:06
627	43.06	XLON	15:43:07
2	43.06	XLON	15:43:08
627	43.06	XLON	15:43:08
219	43.06	XLON	15:43:08
205	43.06	XLON	15:43:09
317	43.06	XLON	15:43:09
236	43.06	XLON	15:43:10
472	43.05	XLON	15:43:33
472	43.05	CHIX	15:43:33
240	43.05	XLON	15:43:47
211	43.05	XLON	15:43:47
627	43.05	XLON	15:43:47
627	43.05	XLON	15:44:28
430	43.05	XLON	15:44:28
250	43.05	XLON	15:44:28
211	43.05	XLON	15:44:28
91	43.05	XLON	15:44:28
472	43.04	CHIX	15:44:28
23	43.04	XLON	15:44:42
449	43.04	XLON	15:44:49
230	43.04	XLON	15:45:15
627	43.04	XLON	15:45:15
200	43.04	XLON	15:45:16
627	43.04	XLON	15:45:16
190	43.04	XLON	15:45:18
627	43.04	XLON	15:45:18
13	43.04	XLON	15:45:18
223	43.04	XLON	15:45:18
472	43.04	CHIX	15:46:13
1	43.04	XLON	15:46:32
260	43.04	XLON	15:46:42
211	43.04	XLON	15:46:42
627	43.04	XLON	15:46:42
230	43.04	XLON	15:46:42
206	43.04	XLON	15:46:42
283	43.04	XLON	15:46:42
115	43.04	XLON	15:46:43
60	43.04	XLON	15:46:43
627	43.04	XLON	15:46:43
218	43.04	XLON	15:46:43
91	43.04	XLON	15:46:43
627	43.04	XLON	15:46:43
65	43.03	XLON	15:47:04
407	43.03	XLON	15:47:04
301	43.03	XLON	15:47:04
472	43.03	CHIX	15:47:04
90	43.03	XLON	15:47:05
627	43.03	XLON	15:47:05
61	43.04	XLON	15:48:16
627	43.04	XLON	15:48:16
145	43.04	XLON	15:48:16
219	43.04	XLON	15:48:16
158	43.04	XLON	15:48:16
222	43.04	XLON	15:48:17
298	43.04	XLON	15:48:17
147	43.04	XLON	15:48:17
5	43.04	XLON	15:48:17
22	43.04	XLON	15:48:17
627	43.04	XLON	15:48:18
394	43.04	XLON	15:48:18
210	43.04	XLON	15:48:18
254	43.04	XLON	15:48:18
472	43.03	XLON	15:49:28
488	43.03	XLON	15:49:28
276	43.03	CHIX	15:49:28
100	43.03	CHIX	15:49:28
213	43.03	XLON	15:49:29
23	43.03	XLON	15:49:29
236	43.03	CHIX	15:49:29
16	43.03	CHIX	15:49:29
220	43.03	CHIX	15:49:29
56	43.03	CHIX	15:49:29
180	43.03	CHIX	15:49:29
276	43.04	CHIX	15:51:14
276	43.04	CHIX	15:51:14
627	43.05	XLON	15:51:43
155	43.05	XLON	15:51:43
276	43.05	CHIX	15:51:43
90	43.05	CHIX	15:51:44
80	43.05	CHIX	15:51:44
97	43.06	XLON	15:52:00
627	43.06	XLON	15:52:00
627	43.06	XLON	15:52:01
627	43.06	XLON	15:52:01
240	43.06	XLON	15:52:01
91	43.06	XLON	15:52:01
159	43.06	XLON	15:52:01
66	43.06	XLON	15:52:02
627	43.06	XLON	15:52:02
202	43.06	XLON	15:52:02
373	43.06	XLON	15:52:02
91	43.06	XLON	15:52:02
155	43.06	XLON	15:52:02
155	43.06	XLON	15:52:03
627	43.06	XLON	15:52:03
91	43.06	XLON	15:52:03
873	43.06	XLON	15:52:03
142	43.06	XLON	15:52:03
627	43.06	XLON	15:52:03
234	43.06	XLON	15:52:03
873	43.06	XLON	15:52:03
135	43.06	XLON	15:52:03
86	43.06	XLON	15:52:03
16	43.06	XLON	15:52:04
105	43.06	XLON	15:52:12
367	43.06	XLON	15:52:44
627	43.06	XLON	15:52:44
215	43.06	XLON	15:52:44
627	43.06	XLON	15:52:44
283	43.06	XLON	15:52:44
155	43.06	XLON	15:52:44
153	43.06	XLON	15:52:44
522	43.06	XLON	15:52:44
627	43.06	XLON	15:52:44
240	43.06	XLON	15:52:44
91	43.06	XLON	15:52:44
155	43.06	XLON	15:52:44
276	43.06	CHIX	15:52:44
368	43.06	CHIX	15:52:44
191	43.06	CHIX	15:52:44
50	43.06	CHIX	15:52:44
31	43.06	CHIX	15:52:44
230	43.06	XLON	15:52:45
627	43.06	XLON	15:52:45
126	43.06	XLON	15:52:45
283	43.06	XLON	15:52:45
276	43.06	CHIX	15:52:45
81	43.06	CHIX	15:52:45
343	43.06	CHIX	15:52:45
627	43.06	XLON	15:52:46
135	43.06	XLON	15:52:46
135	43.06	XLON	15:52:46
204	43.06	XLON	15:52:46
276	43.06	XLON	15:52:46
169	43.06	XLON	15:52:46
276	43.06	CHIX	15:52:46
22	43.06	CHIX	15:52:46
3	43.06	CHIX	15:52:46
49	43.06	CHIX	15:52:46
200	43.06	CHIX	15:52:46
181	43.06	CHIX	15:52:46
47	43.06	CHIX	15:52:46
276	43.06	CHIX	15:52:46
276	43.06	CHIX	15:52:47
53	43.06	CHIX	15:52:47
15	43.06	CHIX	15:52:47
46	43.06	CHIX	15:52:47
175	43.06	CHIX	15:52:47
101	43.06	CHIX	15:52:48
52	43.06	CHIX	15:52:48
276	43.07	CHIX	15:52:49
627	43.07	XLON	15:53:09
208	43.07	XLON	15:53:09
150	43.07	XLON	15:53:09
178	43.07	XLON	15:53:09
276	43.07	CHIX	15:53:09
27	43.07	CHIX	15:53:09
472	43.07	XLON	15:54:04
441	43.07	XLON	15:54:04
130	43.07	XLON	15:54:04
627	43.07	XLON	15:54:04
750	43.07	XLON	15:54:04
472	43.07	CHIX	15:54:04
276	43.07	CHIX	15:54:04
276	43.07	CHIX	15:54:04
276	43.07	CHIX	15:54:47
276	43.07	CHIX	15:54:48
138	43.07	CHIX	15:54:48
123	43.07	CHIX	15:54:48
50	43.07	CHIX	15:54:48
18	43.07	CHIX	15:54:48
276	43.07	CHIX	15:54:48
82	43.07	CHIX	15:54:48
51	43.07	CHIX	15:54:48
276	43.07	CHIX	15:54:49
83	43.07	CHIX	15:54:49
46	43.07	CHIX	15:54:49
80	43.07	CHIX	15:54:49
47	43.07	CHIX	15:54:49
83	43.07	CHIX	15:54:49
50	43.07	CHIX	15:54:49
82	43.07	CHIX	15:54:50
30	43.07	CHIX	15:54:50
82	43.07	CHIX	15:54:50
349	43.07	CHIX	15:54:51
48	43.07	CHIX	15:54:51
276	43.07	CHIX	15:54:51
82	43.07	CHIX	15:54:52
56	43.07	CHIX	15:54:52
83	43.07	CHIX	15:54:52
50	43.07	CHIX	15:54:52
83	43.07	CHIX	15:54:53
46	43.07	CHIX	15:54:53
80	43.07	CHIX	15:54:53
53	43.07	CHIX	15:54:53
80	43.07	CHIX	15:54:53
46	43.07	CHIX	15:54:53
236	43.07	CHIX	15:54:54
82	43.07	CHIX	15:54:54
46	43.07	CHIX	15:54:54
82	43.07	CHIX	15:54:55
47	43.07	CHIX	15:54:55
82	43.07	CHIX	15:54:55
50	43.07	CHIX	15:54:55
499	43.07	CHIX	15:55:02
15	43.07	CHIX	15:55:02
221	43.07	CHIX	15:55:02
55	43.07	CHIX	15:55:03
46	43.07	CHIX	15:55:03
100	43.07	CHIX	15:55:03
472	43.06	XLON	15:55:15
627	43.06	XLON	15:55:15
206	43.06	XLON	15:55:15
91	43.06	XLON	15:55:15
283	43.06	XLON	15:55:15
184	43.06	XLON	15:55:15
472	43.06	CHIX	15:55:15
208	43.06	XLON	15:55:16
627	43.06	XLON	15:55:16
267	43.06	XLON	15:55:16
258	43.06	XLON	15:55:16
627	43.06	XLON	15:55:16
211	43.06	XLON	15:55:16
213	43.06	XLON	15:55:18
277	43.05	XLON	15:56:29
627	43.06	XLON	15:56:29
392	43.06	XLON	15:56:29
211	43.06	XLON	15:56:29
156	43.06	XLON	15:56:29
472	43.05	CHIX	15:56:29
195	43.05	XLON	15:56:52
627	43.06	XLON	15:57:58
627	43.06	XLON	15:57:59
283	43.06	XLON	15:57:59
154	43.06	XLON	15:57:59
404	43.06	CHIX	15:57:59
276	43.06	CHIX	15:57:59
19	43.05	CHIX	15:58:06
14	43.06	CHIX	15:58:06
276	43.06	CHIX	15:58:06
453	43.05	CHIX	15:58:06
472	43.05	XLON	15:58:08
435	43.04	CHIX	15:58:27
105	43.05	CHIX	15:58:27
80	43.05	CHIX	15:58:27
23	43.05	CHIX	15:58:27
138	43.05	CHIX	15:58:27
17	43.05	CHIX	15:58:27
276	43.05	CHIX	15:58:27
300	43.05	CHIX	15:58:27
48	43.05	CHIX	15:58:27
472	43.04	XLON	15:58:31
168	43.05	XLON	15:58:31
283	43.05	XLON	15:58:31
740	43.05	XLON	15:58:31
130	43.05	XLON	15:58:31
148	43.05	XLON	15:58:31
154	43.05	XLON	15:58:31
204	43.05	XLON	15:58:31
128	43.05	XLON	15:58:31
37	43.04	CHIX	15:58:31
160	43.05	XLON	15:59:02
312	43.05	XLON	15:59:02
472	43.05	CHIX	15:59:02
32	43.05	XLON	15:59:18
627	43.05	XLON	15:59:18
217	43.05	XLON	15:59:18
283	43.05	XLON	15:59:18
627	43.05	XLON	15:59:18
145	43.05	XLON	15:59:18
276	43.05	CHIX	15:59:18
276	43.05	CHIX	15:59:18
149	43.05	XLON	15:59:19
627	43.05	XLON	15:59:19
225	43.05	XLON	15:59:19
627	43.05	XLON	15:59:19
658	43.05	XLON	15:59:19
150	43.05	XLON	15:59:19
162	43.05	XLON	15:59:19
283	43.05	XLON	15:59:19
627	43.05	XLON	15:59:19
214	43.05	XLON	15:59:19
276	43.05	CHIX	15:59:19
472	43.04	CHIX	15:59:19
472	43.04	XLON	15:59:26
276	43.04	CHIX	15:59:26
184	43.04	CHIX	15:59:26
276	43.04	CHIX	15:59:26
276	43.04	CHIX	15:59:26
80	43.04	CHIX	15:59:26
100	43.04	CHIX	15:59:26
276	43.04	CHIX	15:59:27
80	43.04	CHIX	15:59:27
276	43.04	CHIX	15:59:27
83	43.04	CHIX	15:59:27
276	43.04	CHIX	15:59:28
82	43.04	CHIX	15:59:28
55	43.04	CHIX	15:59:28
276	43.04	CHIX	15:59:28
80	43.04	CHIX	15:59:28
49	43.04	CHIX	15:59:28
276	43.04	CHIX	15:59:28
81	43.04	CHIX	15:59:28
53	43.04	CHIX	15:59:28
236	43.04	CHIX	15:59:29
83	43.04	CHIX	15:59:29
53	43.04	CHIX	15:59:29
45	43.04	CHIX	15:59:29
55	43.04	CHIX	15:59:29
179	43.04	XLON	16:00:23
23	43.04	CHIX	16:00:23
472	43.04	XLON	16:00:34
627	43.04	XLON	16:00:38
276	43.04	XLON	16:00:38
345	43.04	CHIX	16:00:38
472	43.04	CHIX	16:00:38
152	43.04	XLON	16:00:39
720	43.04	XLON	16:00:39
276	43.04	XLON	16:00:39
226	43.04	XLON	16:00:39
627	43.04	XLON	16:00:39
283	43.04	XLON	16:00:39
276	43.04	XLON	16:00:39
534	43.04	XLON	16:00:39
345	43.04	CHIX	16:00:39
222	43.04	XLON	16:00:56
627	43.04	XLON	16:00:56
137	43.04	XLON	16:00:56
180	43.04	XLON	16:00:56
504	43.04	XLON	16:00:56
175	43.04	XLON	16:00:56
773	43.04	CHIX	16:00:56
345	43.04	CHIX	16:00:56
452	43.04	XLON	16:00:57
158	43.04	XLON	16:00:57
276	43.04	XLON	16:00:57
7	43.04	XLON	16:00:57
156	43.03	XLON	16:01:01
149	43.03	CHIX	16:01:29
316	43.03	XLON	16:01:31
323	43.03	CHIX	16:02:22
200	43.03	XLON	16:02:50
627	43.03	XLON	16:02:50
225	43.03	XLON	16:02:50
91	43.03	XLON	16:02:50
627	43.03	XLON	16:02:50
243	43.03	XLON	16:02:50
627	43.03	XLON	16:02:50
345	43.03	CHIX	16:02:50
100	43.03	CHIX	16:02:50
345	43.03	CHIX	16:02:50
719	43.03	CHIX	16:02:50
627	43.03	XLON	16:02:51
283	43.03	XLON	16:02:51
627	43.03	XLON	16:02:51
25	43.03	XLON	16:02:51
36	43.03	XLON	16:02:51
29	43.03	XLON	16:02:51
472	43.03	XLON	16:03:00
141	43.03	XLON	16:04:00
331	43.03	XLON	16:04:00
472	43.03	CHIX	16:04:00
236	43.03	CHIX	16:04:00
194	43.03	CHIX	16:04:20
380	43.05	XLON	16:04:52
146	43.06	XLON	16:05:10
276	43.06	XLON	16:05:10
145	43.06	XLON	16:05:10
345	43.06	CHIX	16:05:10
55	43.06	CHIX	16:05:10
238	43.06	CHIX	16:05:10
220	43.07	XLON	16:05:23
785	43.07	XLON	16:05:23
155	43.07	XLON	16:05:23
276	43.07	XLON	16:05:23
87	43.07	CHIX	16:05:23
472	43.07	XLON	16:06:22
226	43.07	XLON	16:06:22
785	43.07	XLON	16:06:22
472	43.07	CHIX	16:06:22
10	43.07	CHIX	16:06:22
345	43.07	CHIX	16:06:22
6	43.07	XLON	16:06:35
785	43.07	XLON	16:06:35
136	43.07	XLON	16:06:35
223	43.07	XLON	16:06:35
220	43.07	XLON	16:06:35
207	43.07	CHIX	16:06:35
345	43.07	CHIX	16:06:35
52	43.07	CHIX	16:06:35
180	43.07	XLON	16:06:47
134	43.07	XLON	16:06:47
785	43.07	XLON	16:06:47
226	43.07	XLON	16:06:47
220	43.07	XLON	16:06:47
10	43.07	CHIX	16:06:47
49	43.07	CHIX	16:06:47
345	43.07	CHIX	16:06:47
832	43.07	CHIX	16:06:56
21	43.07	CHIX	16:06:57
52	43.07	CHIX	16:06:57
345	43.07	CHIX	16:06:57
678	43.07	CHIX	16:06:57
190	43.07	XLON	16:07:03
146	43.07	XLON	16:07:03
276	43.07	XLON	16:07:03
869	43.07	CHIX	16:07:13
472	43.07	XLON	16:07:17
345	43.07	CHIX	16:07:25
47	43.07	CHIX	16:07:25
10	43.07	CHIX	16:07:25
250	43.07	CHIX	16:07:25
303	43.06	CHIX	16:07:25
472	43.06	XLON	16:07:27
169	43.06	CHIX	16:07:27
153	43.06	XLON	16:07:28
381	43.06	XLON	16:07:28
785	43.06	XLON	16:07:28
220	43.06	XLON	16:07:28
245	43.06	XLON	16:08:05
785	43.06	XLON	16:08:05
159	43.06	XLON	16:08:05
232	43.06	XLON	16:08:05
220	43.06	XLON	16:08:05
138	43.06	XLON	16:08:05
432	43.06	CHIX	16:08:05
52	43.06	CHIX	16:08:05
10	43.06	CHIX	16:08:05
245	43.06	CHIX	16:08:05
32	43.06	CHIX	16:08:05
204	43.06	CHIX	16:08:05
153	43.06	XLON	16:08:06
151	43.06	XLON	16:08:06
785	43.06	XLON	16:08:06
229	43.06	XLON	16:08:06
26	43.06	XLON	16:08:06
135	43.06	XLON	16:08:07
785	43.06	XLON	16:08:07
162	43.06	XLON	16:08:07
268	43.06	XLON	16:08:07
227	43.06	XLON	16:08:07
220	43.06	XLON	16:08:07
144	43.06	XLON	16:08:07
785	43.06	XLON	16:08:07
135	43.06	XLON	16:08:07
218	43.06	XLON	16:08:09
785	43.06	XLON	16:08:09
151	43.06	XLON	16:08:09
220	43.06	XLON	16:08:09
142	43.06	XLON	16:08:09
138	43.06	XLON	16:08:09
785	43.06	XLON	16:08:09
138	43.06	XLON	16:08:10
429	43.06	XLON	16:08:10
785	43.06	XLON	16:08:10
152	43.06	XLON	16:08:10
220	43.06	XLON	16:08:10
715	43.06	XLON	16:08:10
162	43.06	XLON	16:08:10
223	43.06	XLON	16:08:10
137	43.06	XLON	16:08:10
785	43.06	XLON	16:08:10
154	43.06	XLON	16:08:10
200	43.06	XLON	16:08:11
260	43.06	XLON	16:08:11
785	43.06	XLON	16:08:11
148	43.06	XLON	16:08:11
144	43.06	XLON	16:08:12
155	43.06	XLON	16:08:12
221	43.06	XLON	16:08:13
15	43.06	XLON	16:08:13
76	43.06	XLON	16:08:13
319	43.06	XLON	16:08:13
472	43.05	XLON	16:08:35
472	43.05	CHIX	16:08:35
221	43.04	CHIX	16:08:53
164	43.04	CHIX	16:08:59
87	43.04	CHIX	16:09:08
32	43.06	XLON	16:09:46
210	43.06	XLON	16:09:46
227	43.06	XLON	16:09:46
162	43.06	CHIX	16:09:46
310	43.06	CHIX	16:09:46
472	43.06	XLON	16:11:00
785	43.06	XLON	16:11:00
162	43.06	XLON	16:11:00
159	43.06	XLON	16:11:00
785	43.06	XLON	16:11:00
135	43.06	XLON	16:11:00
160	43.06	XLON	16:11:00
216	43.06	XLON	16:11:00
150	43.06	XLON	16:11:00
785	43.06	XLON	16:11:00
158	43.06	XLON	16:11:00
432	43.06	CHIX	16:11:00
432	43.06	CHIX	16:11:00
51	43.06	CHIX	16:11:00
75	43.06	CHIX	16:11:00
21	43.06	CHIX	16:11:00
321	43.06	CHIX	16:11:00
432	43.06	CHIX	16:11:00
51	43.06	CHIX	16:11:00
149	43.06	XLON	16:11:01
151	43.06	XLON	16:11:01
785	43.06	XLON	16:11:01
154	43.06	XLON	16:11:01
161	43.06	XLON	16:11:01
137	43.06	XLON	16:11:01
140	43.06	XLON	16:11:01
785	43.06	XLON	16:11:01
2	43.06	XLON	16:11:01
6	43.06	CHIX	16:11:01
432	43.06	CHIX	16:11:01
56	43.06	CHIX	16:11:01
432	43.06	CHIX	16:11:01
76	43.06	CHIX	16:11:01
48	43.06	CHIX	16:11:01
134	43.06	XLON	16:11:02
785	43.06	XLON	16:11:02
432	43.06	CHIX	16:11:02
432	43.06	CHIX	16:11:02
133	43.06	CHIX	16:11:08
432	43.06	CHIX	16:11:08
785	43.07	XLON	16:12:02
410	43.07	XLON	16:12:02
200	43.07	XLON	16:12:02
220	43.07	XLON	16:12:02
139	43.07	XLON	16:12:02
201	43.07	XLON	16:12:02
156	43.07	XLON	16:12:02
316	43.07	XLON	16:12:02
472	43.06	CHIX	16:12:02
21	43.08	XLON	16:12:25
270	43.08	XLON	16:12:25
218	43.08	XLON	16:12:25
276	43.08	XLON	16:12:25
785	43.08	XLON	16:12:25
134	43.08	XLON	16:12:25
251	43.08	XLON	16:12:25
140	43.08	XLON	16:12:26
226	43.08	XLON	16:12:26
276	43.08	XLON	16:12:26
139	43.08	XLON	16:12:26
785	43.08	XLON	16:12:26
149	43.08	XLON	16:12:26
759	43.08	XLON	16:12:26
139	43.07	XLON	16:13:00
19	43.07	CHIX	16:13:00
472	43.07	XLON	16:13:09
785	43.08	XLON	16:14:10
34	43.08	XLON	16:14:10
98	43.08	XLON	16:14:10
150	43.08	XLON	16:14:10
785	43.08	XLON	16:14:10
152	43.08	XLON	16:14:10
770	43.08	XLON	16:14:10
472	43.08	XLON	16:14:14
390	43.08	XLON	16:14:14
136	43.08	XLON	16:14:14
785	43.08	XLON	16:14:14
276	43.08	XLON	16:14:14
226	43.08	XLON	16:14:14
149	43.08	CHIX	16:14:14
22	43.08	CHIX	16:14:14
45	43.08	CHIX	16:14:14
210	43.08	CHIX	16:14:14
432	43.08	CHIX	16:14:14
210	43.08	CHIX	16:14:14
210	43.08	CHIX	16:14:14
10	43.08	CHIX	16:14:14
760	43.08	CHIX	16:14:17
2	43.08	XLON	16:14:18
228	43.08	XLON	16:14:18
156	43.08	XLON	16:14:18
91	43.08	XLON	16:14:18
785	43.08	XLON	16:14:18
141	43.08	XLON	16:14:18
227	43.08	XLON	16:14:20
91	43.08	XLON	16:14:20
139	43.08	XLON	16:14:20
785	43.08	XLON	16:14:20
842	43.08	XLON	16:14:21
154	43.08	XLON	16:14:21
158	43.08	XLON	16:14:21
155	43.08	XLON	16:14:21
81	43.08	XLON	16:14:21
58	43.08	CHIX	16:14:23
202	43.08	XLON	16:14:24
140	43.08	CHIX	16:14:24
785	43.09	XLON	16:15:06
75	43.09	CHIX	16:15:06
432	43.09	CHIX	16:15:06
55	43.09	CHIX	16:15:06
472	43.09	XLON	16:15:07
472	43.09	XLON	16:15:31
432	43.09	CHIX	16:15:31
472	43.10	CHIX	16:16:00
143	43.10	XLON	16:16:01
427	43.10	XLON	16:16:18
45	43.10	XLON	16:16:18
432	43.10	CHIX	16:16:18
231	43.10	XLON	16:16:21
160	43.10	XLON	16:16:21
432	43.10	CHIX	16:16:21
222	43.10	XLON	16:16:23
157	43.10	XLON	16:16:23
770	43.10	XLON	16:16:23
276	43.10	XLON	16:16:23
432	43.10	CHIX	16:16:23
54	43.10	CHIX	16:16:23
207	43.10	CHIX	16:16:23
472	43.10	XLON	16:16:25
172	43.10	XLON	16:16:31
432	43.10	CHIX	16:16:31
92	43.10	CHIX	16:16:31
23	43.10	CHIX	16:16:31
76	43.10	CHIX	16:16:31
576	43.11	XLON	16:17:14
297	43.11	XLON	16:17:14
200	43.11	XLON	16:17:14
785	43.11	XLON	16:17:14
49	43.11	XLON	16:17:14
230	43.11	XLON	16:17:15
785	43.11	XLON	16:17:15
139	43.11	XLON	16:17:15
148	43.11	XLON	16:17:15
206	43.11	XLON	16:17:15
443	43.11	XLON	16:17:15
785	43.11	XLON	16:17:15
785	43.11	XLON	16:17:16
472	43.11	XLON	16:17:16
156	43.11	CHIX	16:17:16
432	43.11	CHIX	16:17:17
137	43.11	XLON	16:17:48
432	43.11	CHIX	16:17:48
240	43.11	CHIX	16:17:48
472	43.11	XLON	16:18:11
785	43.11	XLON	16:18:11
159	43.11	XLON	16:18:11
237	43.11	XLON	16:18:11
154	43.11	XLON	16:18:11
785	43.11	XLON	16:18:11
472	43.11	CHIX	16:18:11
432	43.11	CHIX	16:18:11
100	43.11	CHIX	16:18:11
20	43.11	CHIX	16:18:11
432	43.11	CHIX	16:18:11
149	43.11	XLON	16:18:12
785	43.11	XLON	16:18:12
300	43.11	XLON	16:18:12
785	43.11	XLON	16:18:12
432	43.11	CHIX	16:18:12
352	43.11	CHIX	16:18:12
614	43.11	CHIX	16:18:12
73	43.11	CHIX	16:18:12
432	43.11	CHIX	16:18:12
432	43.11	CHIX	16:18:13
77	43.11	CHIX	16:18:13
147	43.11	XLON	16:18:15
785	43.11	XLON	16:18:15
785	43.11	XLON	16:18:15
156	43.11	XLON	16:18:15
231	43.11	XLON	16:18:15
140	43.11	XLON	16:18:15
643	43.11	XLON	16:18:15
644	43.11	CHIX	16:18:15
432	43.11	CHIX	16:18:15
461	43.11	CHIX	16:18:15
51	43.11	CHIX	16:18:15
432	43.11	CHIX	16:18:15
139	43.11	XLON	16:18:16
785	43.11	XLON	16:18:16
153	43.11	XLON	16:18:16
785	43.11	XLON	16:18:16
157	43.11	XLON	16:18:16
75	43.11	CHIX	16:18:16
432	43.11	CHIX	16:18:16
432	43.11	CHIX	16:18:16
50	43.11	CHIX	16:18:16
1,130	43.11	CHIX	16:18:16
92	43.11	CHIX	16:18:16
220	43.11	XLON	16:18:17
785	43.11	XLON	16:18:17
80	43.11	XLON	16:18:17
162	43.11	XLON	16:18:17
152	43.11	XLON	16:18:17
77	43.11	CHIX	16:18:17
432	43.11	CHIX	16:18:17
208	43.11	XLON	16:18:19
785	43.11	XLON	16:18:19
27	43.11	CHIX	16:18:19
432	43.11	CHIX	16:18:19
57	43.11	XLON	16:18:47
472	43.11	XLON	16:19:10
432	43.11	CHIX	16:19:10
154	43.11	XLON	16:19:11
227	43.11	XLON	16:19:11
785	43.11	XLON	16:19:11
132	43.11	CHIX	16:19:11
432	43.11	CHIX	16:19:11
785	43.11	XLON	16:19:12
221	43.11	XLON	16:19:12
91	43.11	XLON	16:19:12
159	43.11	XLON	16:19:12
162	43.11	XLON	16:19:13
785	43.11	XLON	16:19:13
143	43.11	XLON	16:19:13
154	43.11	XLON	16:19:13
785	43.11	XLON	16:19:13
154	43.11	XLON	16:19:13
301	43.11	XLON	16:19:13
156	43.11	XLON	16:19:13
91	43.11	XLON	16:19:13
785	43.11	XLON	16:19:13
136	43.11	XLON	16:19:13
159	43.11	XLON	16:19:14
91	43.11	XLON	16:19:14
785	43.11	XLON	16:19:14
151	43.11	XLON	16:19:15
785	43.11	XLON	16:19:15
91	43.11	XLON	16:19:15
157	43.11	XLON	16:19:15
771	43.11	XLON	16:19:15
14	43.11	XLON	16:19:15
227	43.11	XLON	16:19:15
140	43.11	XLON	16:19:15
91	43.11	XLON	16:19:15
142	43.11	XLON	16:19:15
159	43.11	XLON	16:19:16
785	43.11	XLON	16:19:16
91	43.11	XLON	16:19:16
136	43.11	XLON	16:19:16
149	43.11	XLON	16:19:16
91	43.11	XLON	16:19:16
785	43.11	XLON	16:19:16
145	43.11	XLON	16:19:16
301	43.11	XLON	16:19:16
153	43.11	XLON	16:19:16
281	43.11	XLON	16:19:16
226	43.11	XLON	16:19:31
10	43.11	XLON	16:19:31
440	43.12	CHIX	16:20:02
785	43.12	XLON	16:20:03
432	43.12	CHIX	16:20:03
286	43.12	XLON	16:20:07
186	43.12	XLON	16:20:07
785	43.12	XLON	16:20:07
152	43.12	XLON	16:20:07
139	43.12	XLON	16:20:07
785	43.12	XLON	16:20:07
472	43.12	CHIX	16:20:07
432	43.12	CHIX	16:20:07
227	43.12	XLON	16:20:08
151	43.12	XLON	16:20:08
785	43.12	XLON	16:20:08
432	43.12	CHIX	16:20:08
35	43.12	CHIX	16:20:08
432	43.12	CHIX	16:20:08
218	43.12	XLON	16:20:10
137	43.12	XLON	16:20:10
276	43.12	XLON	16:20:10
472	43.12	XLON	16:20:10
430	43.12	CHIX	16:20:10
432	43.12	CHIX	16:20:10
472	43.12	CHIX	16:20:10
432	43.12	CHIX	16:20:13
472	43.12	XLON	16:20:41
785	43.12	XLON	16:21:44
226	43.12	XLON	16:21:44
151	43.12	XLON	16:21:44
785	43.12	XLON	16:21:44
48	43.12	XLON	16:21:44
169	43.12	XLON	16:21:44
432	43.12	CHIX	16:21:44
432	43.12	CHIX	16:21:44
23	43.12	CHIX	16:21:44
228	43.12	XLON	16:21:45
785	43.12	XLON	16:21:45
785	43.12	XLON	16:21:45
807	43.12	CHIX	16:21:45
432	43.12	CHIX	16:21:45
484	43.12	CHIX	16:21:45
472	43.12	XLON	16:21:47
1,599	43.12	CHIX	16:21:58
356	43.12	CHIX	16:21:58
17	43.12	CHIX	16:21:59
432	43.12	CHIX	16:21:59
47	43.12	CHIX	16:21:59
29	43.12	CHIX	16:21:59
432	43.12	CHIX	16:21:59
49	43.12	CHIX	16:21:59
472	43.11	CHIX	16:21:59
472	43.11	XLON	16:22:26
225	43.11	XLON	16:22:27
375	43.11	XLON	16:22:27
785	43.11	XLON	16:22:27
38	43.11	XLON	16:22:27
432	43.11	CHIX	16:22:27
432	43.11	CHIX	16:22:38
432	43.11	CHIX	16:22:45
47	43.11	CHIX	16:22:45
10	43.11	CHIX	16:22:45
46	43.11	CHIX	16:22:45
207	43.11	CHIX	16:22:45
211	43.12	CHIX	16:23:26
211	43.12	CHIX	16:23:26
67	43.12	CHIX	16:23:26
785	43.12	XLON	16:23:27
157	43.12	XLON	16:23:27
1,955	43.12	CHIX	16:23:27
432	43.12	CHIX	16:23:27
54	43.12	CHIX	16:23:27
785	43.12	XLON	16:23:28
139	43.12	XLON	16:23:28
432	43.12	CHIX	16:23:28
47	43.12	CHIX	16:23:28
161	43.12	CHIX	16:23:28
432	43.12	CHIX	16:23:28
48	43.12	CHIX	16:23:28
785	43.12	XLON	16:23:29
142	43.12	XLON	16:23:29
147	43.12	XLON	16:23:29
467	43.12	CHIX	16:23:29
432	43.12	CHIX	16:23:29
785	43.12	XLON	16:23:32
432	43.12	CHIX	16:24:09
236	43.12	CHIX	16:24:09
283	43.12	CHIX	16:24:09
188	43.12	XLON	16:24:10
785	43.12	XLON	16:24:10
155	43.12	XLON	16:24:10
603	43.12	XLON	16:24:10
138	43.12	XLON	16:24:10
145	43.12	XLON	16:24:10
432	43.12	CHIX	16:24:10
25	43.12	CHIX	16:24:10
432	43.12	CHIX	16:24:10
19	43.12	CHIX	16:24:10
432	43.12	CHIX	16:24:12
472	43.12	XLON	16:24:40
785	43.12	XLON	16:24:40
235	43.12	XLON	16:24:40
133	43.12	XLON	16:24:40
276	43.12	XLON	16:24:40
237	43.12	XLON	16:24:40
133	43.12	XLON	16:24:40
472	43.12	CHIX	16:24:40
432	43.12	CHIX	16:24:40
51	43.12	CHIX	16:24:40
260	43.12	CHIX	16:24:40
785	43.12	XLON	16:24:41
136	43.12	XLON	16:24:41
276	43.12	XLON	16:24:41
215	43.12	XLON	16:24:41
740	43.12	XLON	16:24:41
785	43.12	XLON	16:24:41
215	43.12	XLON	16:24:41
432	43.12	CHIX	16:24:41
20	43.12	CHIX	16:24:41
848	43.12	CHIX	16:24:41
432	43.12	CHIX	16:24:41
352	43.12	XLON	16:24:42
785	43.12	XLON	16:24:42
80	43.12	XLON	16:24:42
785	43.12	XLON	16:24:42
817	43.12	XLON	16:24:42
273	43.12	XLON	16:24:42
364	43.12	CHIX	16:24:42
432	43.12	CHIX	16:24:42
51	43.12	CHIX	16:24:42
432	43.12	CHIX	16:24:42
54	43.12	CHIX	16:24:42
3	43.12	XLON	16:24:43
429	43.12	XLON	16:24:43
143	43.12	XLON	16:24:43
184	43.12	XLON	16:24:43
820	43.12	XLON	16:24:43
155	43.12	XLON	16:24:43
221	43.12	XLON	16:24:43
276	43.12	XLON	16:24:43
785	43.12	XLON	16:24:43
283	43.12	CHIX	16:24:43
432	43.12	CHIX	16:24:43
432	43.12	CHIX	16:24:43
253	43.12	XLON	16:26:00
198	43.12	XLON	16:26:08
21	43.12	XLON	16:26:18
472	43.12	XLON	16:26:18
228	43.12	XLON	16:26:18
155	43.12	XLON	16:26:18
276	43.12	XLON	16:26:18
432	43.12	CHIX	16:26:18
111	43.12	CHIX	16:26:42
361	43.12	CHIX	16:26:49
721	43.12	XLON	16:27:09
225	43.12	XLON	16:27:09
220	43.12	XLON	16:27:09
785	43.12	XLON	16:27:09
182	43.12	XLON	16:27:09
687	43.12	XLON	16:27:09
785	43.12	XLON	16:27:09
220	43.12	XLON	16:27:09
81	43.12	XLON	16:27:09
785	43.12	XLON	16:27:09
142	43.12	XLON	16:27:09
139	43.12	XLON	16:27:09
542	43.12	CHIX	16:27:09
92	43.12	CHIX	16:27:09
161	43.12	CHIX	16:27:09
112	43.12	CHIX	16:27:09
542	43.12	CHIX	16:27:09
477	43.12	CHIX	16:27:09
785	43.12	XLON	16:27:10
220	43.12	XLON	16:27:10
153	43.12	XLON	16:27:10
228	43.12	XLON	16:27:10
139	43.12	XLON	16:27:10
146	43.12	XLON	16:27:10
785	43.12	XLON	16:27:10
372	43.12	CHIX	16:27:10
71	43.12	CHIX	16:27:10
542	43.12	CHIX	16:27:10
714	43.12	CHIX	16:27:10
542	43.12	CHIX	16:27:10
512	43.12	CHIX	16:27:10
25	43.12	CHIX	16:27:10
71	43.12	CHIX	16:27:10
5	43.12	CHIX	16:27:10
366	43.12	XLON	16:27:11
785	43.12	XLON	16:27:11
771	43.12	XLON	16:27:11
33	43.12	XLON	16:27:11
395	43.12	XLON	16:27:11
183	43.12	XLON	16:27:11
785	43.12	XLON	16:27:11
233	43.12	XLON	16:27:11
514	43.12	XLON	16:27:11
149	43.12	CHIX	16:27:11
542	43.12	CHIX	16:27:11
221	43.12	CHIX	16:27:11
542	43.12	CHIX	16:27:11
36	43.12	CHIX	16:27:11
45	43.12	CHIX	16:27:11
856	43.12	CHIX	16:27:12
785	43.13	XLON	16:27:21
366	43.13	XLON	16:27:21
528	43.13	XLON	16:27:21
276	43.13	XLON	16:27:21
119	43.13	XLON	16:27:22
274	43.13	XLON	16:27:22
133	43.13	XLON	16:27:22
785	43.13	XLON	16:27:22
145	43.13	XLON	16:27:22
234	43.13	XLON	16:27:22
220	43.13	XLON	16:27:22
45	43.13	XLON	16:27:22
204	43.13	XLON	16:27:22
147	43.13	XLON	16:27:22
785	43.13	XLON	16:27:22
152	43.13	XLON	16:27:22
220	43.13	XLON	16:27:22
785	43.13	XLON	16:27:23
560	43.13	XLON	16:27:23
149	43.13	XLON	16:27:23
160	43.13	XLON	16:27:23
276	43.13	XLON	16:27:23
25	43.13	XLON	16:27:23
195	43.13	XLON	16:27:23
539	43.13	XLON	16:27:23
279	43.13	XLON	16:27:23
154	43.13	XLON	16:27:23
785	43.13	XLON	16:27:23
3	43.13	XLON	16:27:23
217	43.13	XLON	16:27:23
150	43.13	XLON	16:27:23
150	43.13	XLON	16:27:23
276	43.13	XLON	16:27:23
366	43.13	XLON	16:27:24
734	43.13	XLON	16:27:24
388	43.13	XLON	16:27:24
153	43.13	XLON	16:27:24
161	43.13	XLON	16:27:24
153	43.13	XLON	16:27:24
276	43.13	XLON	16:27:24
343	43.13	XLON	16:27:24
536	43.13	XLON	16:27:24
278	43.13	XLON	16:27:24
158	43.13	XLON	16:27:24
159	43.13	XLON	16:27:24
205	43.13	XLON	16:27:24
536	43.13	XLON	16:27:25
278	43.13	XLON	16:27:25
156	43.13	XLON	16:27:25
156	43.13	XLON	16:27:25
220	43.13	XLON	16:27:25
276	43.13	XLON	16:27:25
366	43.13	XLON	16:27:25
566	43.13	XLON	16:27:25
366	43.13	XLON	16:27:30
93	43.13	XLON	16:27:30
641	43.13	XLON	16:27:30
182	43.13	XLON	16:27:30
201	43.13	XLON	16:27:31
164	43.13	XLON	16:27:31
68	43.13	XLON	16:27:31
366	43.13	XLON	16:27:31
140	43.13	XLON	16:27:31
157	43.13	XLON	16:27:32
408	43.13	XLON	16:27:32
138	43.13	XLON	16:27:32
144	43.13	XLON	16:27:32
110	43.13	XLON	16:27:32
250	43.13	XLON	16:27:32
71	43.13	XLON	16:27:32
604	43.13	XLON	16:27:47
105	43.13	XLON	16:27:47
400	43.13	XLON	16:27:47
143	43.13	XLON	16:27:47
150	43.13	XLON	16:27:47
91	43.13	XLON	16:27:47
73	43.12	XLON	16:27:49
360	43.12	XLON	16:27:49
39	43.12	XLON	16:27:49
276	43.12	XLON	16:27:50
542	43.12	CHIX	16:27:50
30	43.12	XLON	16:27:51
709	43.12	XLON	16:27:51
280	43.12	XLON	16:27:51
542	43.12	CHIX	16:27:51
153	43.12	CHIX	16:27:51
542	43.12	CHIX	16:27:51
78	43.12	CHIX	16:27:51
625	43.12	XLON	16:27:52
276	43.12	XLON	16:27:52
27	43.12	CHIX	16:27:52
542	43.12	CHIX	16:27:52
79	43.12	CHIX	16:27:52
644	43.12	CHIX	16:27:52
33	43.12	CHIX	16:27:52
472	43.12	CHIX	16:27:52
230	43.12	CHIX	16:27:52
8	43.12	CHIX	16:27:52
77	43.12	CHIX	16:27:52
136	43.13	XLON	16:28:00
140	43.13	XLON	16:28:00
276	43.13	XLON	16:28:00
1,955	43.13	CHIX	16:28:00
55	43.13	CHIX	16:28:00
1,900	43.13	CHIX	16:28:00
220	43.13	XLON	16:28:01
276	43.13	XLON	16:28:01
220	43.13	XLON	16:28:01
276	43.13	XLON	16:28:01
230	43.13	XLON	16:28:01
366	43.13	XLON	16:28:01
698	43.13	XLON	16:28:01
373	43.13	XLON	16:28:01
276	43.13	XLON	16:28:01
1,955	43.13	CHIX	16:28:01
542	43.13	CHIX	16:28:01
914	43.13	CHIX	16:28:01
774	43.13	CHIX	16:28:01
182	43.13	CHIX	16:28:02
54	43.13	CHIX	16:28:02
542	43.13	CHIX	16:28:02
78	43.13	CHIX	16:28:03
542	43.13	CHIX	16:28:03
53	43.13	CHIX	16:28:03
78	43.13	CHIX	16:28:03
52	43.13	CHIX	16:28:03
106	43.13	CHIX	16:28:03
257	43.13	CHIX	16:28:04
54	43.13	CHIX	16:28:04
70	43.13	CHIX	16:28:04
285	43.13	CHIX	16:28:09
470	43.12	XLON	16:28:13
2	43.12	XLON	16:28:13
220	43.12	XLON	16:28:15
231	43.12	XLON	16:28:15
276	43.12	XLON	16:28:15
745	43.12	XLON	16:28:15
236	43.12	XLON	16:28:16
47	43.12	XLON	16:28:16
753	43.12	XLON	16:28:49
472	43.12	XLON	16:29:13
542	43.12	CHIX	16:29:28
298	43.12	XLON	16:29:34
174	43.12	XLON	16:29:35
223	43.12	XLON	16:29:44
345	43.12	XLON	16:29:44
201	43.12	XLON	16:29:44
276	43.12	XLON	16:29:44
26	43.12	CHIX	16:29:44
79	43.12	CHIX	16:29:44
78	43.12	CHIX	16:29:44
77	43.12	CHIX	16:29:44
77	43.12	CHIX	16:29:44
102	43.12	CHIX	16:29:44
77	43.12	CHIX	16:29:44
78	43.12	CHIX	16:29:44
77	43.12	CHIX	16:29:44
78	43.12	CHIX	16:29:44
77	43.12	CHIX	16:29:44
31	43.12	XLON	16:29:45
127	43.12	XLON	16:29:46
11	43.12	XLON	16:29:50
366	43.13	XLON	16:29:52
226	43.13	XLON	16:29:53
190	43.13	XLON	16:29:53
276	43.13	XLON	16:29:53
366	43.13	XLON	16:29:54
222	43.13	XLON	16:29:54
276	43.13	XLON	16:29:54
3	43.13	XLON	16:29:55
1	43.13	XLON	16:29:55
1	43.13	XLON	16:29:56
233	43.13	XLON	16:29:56
4	43.13	XLON	16:29:56
219	43.13	XLON	16:29:57
2	43.13	XLON	16:29:57
226	43.13	XLON	16:29:58
303	43.12	XLON	16:30:00

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

POSMZGGNRFDGDZM

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

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