Unilever PLC Transaction in Own Shares

RNS Number : 6028H

Unilever PLC

09 October 2024

TRANSACTIONS IN OWN SECURITIES

9 October 2024

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

Ordinary Shares

Date of purchases:	9 October 2024
Number of ordinary shares purchased:	205,000
Highest price paid per share:	GBp 4,810.00
Lowest price paid per share:	GBp 4,790.00
Volume weighted average price paid per share:	GBp 4,799.23

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 13 September 2024, as announced on that date.

Following the purchase of these shares, Unilever holds 38,252,273 of its ordinary shares in treasury and has 2,483,245,065 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume
Aquis	4,799.58	7,228
CBOE-BXE	4,800.63	95,707
CBOE-CXE	4,797.86	99,527
Turquoise	4,799.00	821
LSE	4,799.32	1,717

Media Enquires:

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

Transaction details

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

Quantity bought	Price (GBp)	Trading Venue	Time (BST)
439	4,810.00	BATE	08:19:29
438	4,809.00	BATE	08:19:33
374	4,807.00	BATE	08:19:46
184	4,807.00	BATE	08:20:45
427	4,809.00	BATE	08:21:19
397	4,810.00	BATE	08:22:33
176	4,809.00	BATE	08:24:38
174	4,809.00	BATE	08:24:38
270	4,808.00	BATE	08:24:51
280	4,808.00	BATE	08:34:46
134	4,806.00	BATE	08:35:11
89	4,806.00	BATE	08:35:11
64	4,806.00	BATE	08:35:29
160	4,806.00	BATE	08:35:29
24	4,806.00	BATE	08:35:29
22	4,806.00	BATE	08:35:29
64	4,806.00	BATE	08:35:29
64	4,806.00	BATE	08:35:29
23	4,806.00	BATE	08:35:29
64	4,806.00	BATE	08:35:29
3	4,806.00	BATE	08:35:29
133	4,806.00	BATE	08:36:30
77	4,806.00	BATE	08:36:30
67	4,806.00	BATE	08:36:30
44	4,806.00	BATE	08:36:30
56	4,806.00	BATE	08:36:30
24	4,806.00	BATE	08:36:30
416	4,804.00	BATE	08:36:31
336	4,806.00	BATE	08:40:40
86	4,807.00	BATE	08:40:59
197	4,807.00	BATE	08:41:02
19	4,809.00	BATE	08:47:11
80	4,809.00	BATE	08:47:11
23	4,809.00	BATE	08:47:11
22	4,809.00	BATE	08:47:11
100	4,809.00	BATE	08:47:11
80	4,809.00	BATE	08:47:11
100	4,808.00	BATE	08:47:13
208	4,808.00	BATE	08:47:28
101	4,809.00	BATE	08:49:39
24	4,809.00	BATE	08:49:39
20	4,809.00	BATE	08:49:39
101	4,809.00	BATE	08:49:39
22	4,809.00	BATE	08:49:39
101	4,809.00	BATE	08:49:39
101	4,809.00	BATE	08:49:39
101	4,809.00	BATE	08:49:39
24	4,809.00	BATE	08:49:39
101	4,809.00	BATE	08:49:39
101	4,809.00	BATE	08:49:39
101	4,809.00	BATE	08:49:39
23	4,809.00	BATE	08:49:39
2	4,809.00	BATE	08:49:39
24	4,809.00	BATE	08:49:42
20	4,809.00	BATE	08:49:42
21	4,809.00	BATE	08:49:45
21	4,809.00	BATE	08:49:45
21	4,809.00	BATE	08:49:48
23	4,809.00	BATE	08:49:48
24	4,809.00	BATE	08:49:51
20	4,809.00	BATE	08:49:51
24	4,809.00	BATE	08:49:57
21	4,809.00	BATE	08:49:57
338	4,809.00	BATE	08:51:03
117	4,809.00	BATE	08:51:03
72	4,809.00	BATE	08:51:22
46	4,809.00	BATE	08:51:22
85	4,809.00	BATE	08:51:31
101	4,809.00	BATE	08:51:31
133	4,809.00	BATE	08:51:34
66	4,810.00	BATE	08:54:20
140	4,810.00	BATE	08:54:20
57	4,810.00	BATE	08:54:20
48	4,810.00	BATE	08:54:20
24	4,810.00	BATE	08:54:20
21	4,810.00	BATE	08:54:20
80	4,810.00	BATE	08:54:20
43	4,810.00	BATE	08:54:30
369	4,808.00	BATE	09:00:01
15	4,808.00	BATE	09:00:03
296	4,807.00	BATE	09:02:25
547	4,806.00	BATE	09:02:25
17	4,806.00	BATE	09:02:31
28	4,806.00	BATE	09:02:31
57	4,806.00	BATE	09:03:58
451	4,805.00	BATE	09:07:21
126	4,806.00	BATE	09:07:22
22	4,806.00	BATE	09:07:22
22	4,806.00	BATE	09:07:22
19	4,806.00	BATE	09:07:22
100	4,806.00	BATE	09:07:22
126	4,806.00	BATE	09:07:22
126	4,806.00	BATE	09:07:22
20	4,806.00	BATE	09:07:22
126	4,806.00	BATE	09:07:22
126	4,806.00	BATE	09:07:22
126	4,806.00	BATE	09:07:22
23	4,806.00	BATE	09:07:22
126	4,806.00	BATE	09:07:22
438	4,804.00	BATE	09:07:36
17	4,804.00	BATE	09:07:46
37	4,804.00	BATE	09:07:46
11	4,804.00	BATE	09:07:46
11	4,804.00	BATE	09:07:46
24	4,804.00	BATE	09:07:49
72	4,804.00	BATE	09:07:49
24	4,804.00	BATE	09:07:49
24	4,804.00	BATE	09:07:55
23	4,804.00	BATE	09:07:55
126	4,804.00	BATE	09:07:55
23	4,804.00	BATE	09:07:58
21	4,804.00	BATE	09:07:58
56	4,804.00	BATE	09:07:58
21	4,804.00	BATE	09:08:01
24	4,804.00	BATE	09:08:01
21	4,804.00	BATE	09:08:04
23	4,804.00	BATE	09:08:04
20	4,804.00	BATE	09:08:07
21	4,804.00	BATE	09:08:07
42	4,804.00	BATE	09:08:07
20	4,804.00	BATE	09:08:10
24	4,804.00	BATE	09:08:10
22	4,804.00	BATE	09:08:13
20	4,804.00	BATE	09:08:13
24	4,804.00	BATE	09:08:16
23	4,804.00	BATE	09:08:16
100	4,804.00	BATE	09:08:16
28	4,804.00	BATE	09:08:19
21	4,804.00	BATE	09:08:25
24	4,804.00	BATE	09:08:25
22	4,804.00	BATE	09:08:28
20	4,804.00	BATE	09:08:28
24	4,804.00	BATE	09:08:28
21	4,804.00	BATE	09:08:31
22	4,804.00	BATE	09:08:31
20	4,804.00	BATE	09:08:34
22	4,804.00	BATE	09:08:34
18	4,804.00	BATE	09:08:37
23	4,804.00	BATE	09:08:43
24	4,804.00	BATE	09:08:46
152	4,804.00	BATE	09:09:04
21	4,804.00	BATE	09:09:13
22	4,804.00	BATE	09:09:13
23	4,804.00	BATE	09:09:16
24	4,804.00	BATE	09:09:16
158	4,804.00	BATE	09:09:16
52	4,804.00	BATE	09:10:04
20	4,804.00	BATE	09:10:04
22	4,804.00	BATE	09:10:04
23	4,804.00	BATE	09:10:10
22	4,804.00	BATE	09:10:10
307	4,803.00	BATE	09:10:58
261	4,803.00	BATE	09:10:58
80	4,803.00	BATE	09:11:01
104	4,803.00	BATE	09:13:59
45	4,803.00	BATE	09:14:41
20	4,803.00	BATE	09:14:41
20	4,803.00	BATE	09:14:41
158	4,803.00	BATE	09:15:05
20	4,803.00	BATE	09:15:05
24	4,803.00	BATE	09:15:05
22	4,803.00	BATE	09:16:05
22	4,803.00	BATE	09:16:05
158	4,803.00	BATE	09:16:05
21	4,803.00	BATE	09:16:08
158	4,803.00	BATE	09:16:08
24	4,803.00	BATE	09:16:08
33	4,803.00	BATE	09:16:50
24	4,803.00	BATE	09:17:08
22	4,803.00	BATE	09:17:08
24	4,803.00	BATE	09:17:20
21	4,803.00	BATE	09:17:20
7	4,803.00	BATE	09:17:20
23	4,803.00	BATE	09:17:32
24	4,803.00	BATE	09:17:32
479	4,802.00	BATE	09:20:40
158	4,802.00	BATE	09:21:11
20	4,802.00	BATE	09:21:11
24	4,802.00	BATE	09:21:11
158	4,802.00	BATE	09:21:17
24	4,802.00	BATE	09:21:17
20	4,802.00	BATE	09:21:17
52	4,802.00	BATE	09:21:23
158	4,802.00	BATE	09:21:26
22	4,802.00	BATE	09:21:26
23	4,802.00	BATE	09:21:26
158	4,802.00	BATE	09:21:26
22	4,802.00	BATE	09:21:26
158	4,802.00	BATE	09:21:26
22	4,802.00	BATE	09:21:29
21	4,802.00	BATE	09:21:29
1,463	4,802.00	BATE	09:21:47
89	4,801.00	BATE	09:23:09
89	4,801.00	BATE	09:23:09
16	4,801.00	BATE	09:23:09
121	4,800.00	CHIX	09:23:38
91	4,800.00	BATE	09:23:38
435	4,800.00	CHIX	09:23:38
496	4,799.00	CHIX	09:23:54
175	4,799.00	CHIX	09:24:48
252	4,799.00	CHIX	09:24:50
73	4,799.00	CHIX	09:24:53
119	4,799.00	CHIX	09:24:54
252	4,799.00	CHIX	09:25:12
905	4,799.00	CHIX	09:25:12
256	4,799.00	CHIX	09:25:43
252	4,799.00	CHIX	09:25:43
232	4,799.00	CHIX	09:25:43
252	4,799.00	CHIX	09:26:13
67	4,799.00	CHIX	09:26:13
51	4,799.00	CHIX	09:26:13
54	4,799.00	CHIX	09:26:13
252	4,799.00	CHIX	09:26:13
50	4,799.00	BATE	09:26:20
47	4,799.00	BATE	09:26:20
134	4,799.00	BATE	09:26:20
55	4,799.00	CHIX	09:26:44
252	4,799.00	CHIX	09:26:44
64	4,799.00	CHIX	09:27:27
52	4,799.00	CHIX	09:27:27
150	4,799.00	CHIX	09:27:48
48	4,799.00	CHIX	09:27:48
252	4,799.00	CHIX	09:27:48
30	4,800.00	BATE	09:29:00
679	4,800.00	BATE	09:29:00
81	4,799.00	BATE	09:30:22
232	4,799.00	CHIX	09:30:48
45	4,799.00	CHIX	09:30:48
76	4,799.00	CHIX	09:30:48
47	4,799.00	CHIX	09:30:51
943	4,799.00	CHIX	09:30:51
98	4,798.00	BATE	09:31:44
207	4,798.00	CHIX	09:31:44
9	4,798.00	CHIX	09:31:49
140	4,798.00	CHIX	09:31:49
252	4,798.00	CHIX	09:31:49
252	4,798.00	CHIX	09:31:49
541	4,801.00	BATE	09:33:10
229	4,800.00	CHIX	09:34:52
252	4,800.00	CHIX	09:34:52
57	4,800.00	CHIX	09:34:54
56	4,800.00	CHIX	09:34:54
21	4,800.00	BATE	09:36:27
518	4,800.00	BATE	09:36:29
316	4,800.00	CHIX	09:36:57
49	4,800.00	CHIX	09:36:57
254	4,800.00	CHIX	09:36:58
73	4,800.00	CHIX	09:37:25
34	4,800.00	CHIX	09:37:25
316	4,800.00	CHIX	09:37:25
65	4,800.00	CHIX	09:37:25
53	4,800.00	CHIX	09:37:25
56	4,800.00	CHIX	09:37:25
316	4,800.00	CHIX	09:37:25
491	4,799.00	CHIX	09:37:37
71	4,799.00	BATE	09:37:37
110	4,799.00	CHIX	09:38:26
106	4,799.00	CHIX	09:38:26
53	4,799.00	CHIX	09:38:26
534	4,799.00	BATE	09:40:43
179	4,799.00	BATE	09:40:43
68	4,799.00	CHIX	09:40:43
62	4,799.00	CHIX	09:40:43
168	4,799.00	CHIX	09:40:48
103	4,799.00	BATE	09:41:54
117	4,800.00	CHIX	09:43:00
316	4,800.00	CHIX	09:43:31
76	4,800.00	CHIX	09:43:31
480	4,800.00	BATE	09:45:34
471	4,801.00	BATE	09:46:56
156	4,803.00	BATE	09:49:43
158	4,803.00	BATE	09:49:43
158	4,803.00	BATE	09:49:43
5	4,803.00	BATE	09:49:43
89	4,804.00	BATE	09:52:32
370	4,804.00	BATE	09:52:32
83	4,804.00	BATE	09:53:08
494	4,803.00	BATE	09:55:52
843	4,804.00	BATE	10:01:12
65	4,803.00	BATE	10:01:59
97	4,802.00	BATE	10:02:05
67	4,800.00	CHIX	10:03:20
316	4,800.00	CHIX	10:03:20
200	4,800.00	CHIX	10:03:20
77	4,799.00	BATE	10:03:29
514	4,801.00	BATE	10:05:49
95	4,800.00	BATE	10:08:29
85	4,800.00	CHIX	10:08:56
65	4,800.00	CHIX	10:08:56
316	4,800.00	CHIX	10:08:56
56	4,800.00	CHIX	10:08:56
54	4,800.00	CHIX	10:08:56
316	4,800.00	CHIX	10:08:56
79	4,800.00	BATE	10:09:02
131	4,800.00	BATE	10:09:02
250	4,800.00	BATE	10:09:02
474	4,802.00	BATE	10:13:09
242	4,802.00	BATE	10:13:16
44	4,805.00	BATE	10:17:10
220	4,805.00	BATE	10:17:10
74	4,805.00	BATE	10:17:10
227	4,805.00	BATE	10:17:10
77	4,804.00	BATE	10:17:21
86	4,805.00	BATE	10:17:56
108	4,805.00	BATE	10:23:02
685	4,805.00	BATE	10:23:12
93	4,804.00	BATE	10:25:40
148	4,804.00	BATE	10:26:19
20	4,804.00	BATE	10:26:19
21	4,804.00	BATE	10:26:19
295	4,804.00	BATE	10:26:19
633	4,804.00	BATE	10:30:41
113	4,804.00	BATE	10:33:26
378	4,804.00	BATE	10:33:26
28	4,803.00	BATE	10:33:56
1,028	4,806.00	BATE	10:40:59
107	4,806.00	BATE	10:43:06
222	4,806.00	BATE	10:43:06
124	4,806.00	BATE	10:43:07
79	4,806.00	BATE	10:43:07
83	4,805.00	BATE	10:45:24
161	4,805.00	BATE	10:47:10
76	4,805.00	BATE	10:47:10
139	4,805.00	BATE	10:47:10
23	4,805.00	BATE	10:47:10
137	4,805.00	BATE	10:47:10
82	4,804.00	BATE	10:49:41
52	4,805.00	BATE	10:51:14
139	4,805.00	BATE	10:51:14
20	4,805.00	BATE	10:51:14
21	4,805.00	BATE	10:51:14
139	4,805.00	BATE	10:51:14
97	4,805.00	BATE	10:51:14
71	4,805.00	BATE	10:51:14
519	4,807.00	BATE	10:55:58
163	4,807.00	BATE	10:56:01
87	4,807.00	BATE	10:58:52
139	4,807.00	BATE	10:58:52
24	4,807.00	BATE	10:58:52
24	4,807.00	BATE	10:58:52
74	4,807.00	BATE	11:00:54
59	4,807.00	BATE	11:00:54
49	4,807.00	BATE	11:00:54
104	4,807.00	BATE	11:00:54
21	4,806.00	BATE	11:01:48
40	4,807.00	BATE	11:02:25
30	4,807.00	BATE	11:02:25
121	4,807.00	BATE	11:02:25
155	4,807.00	BATE	11:02:25
127	4,807.00	BATE	11:02:25
69	4,808.00	BATE	11:03:03
79	4,807.00	BATE	11:03:46
17	4,806.00	BATE	11:04:47
93	4,807.00	BATE	11:07:00
1	4,807.00	BATE	11:07:14
302	4,807.00	BATE	11:07:15
100	4,807.00	BATE	11:07:15
45	4,807.00	BATE	11:07:15
104	4,807.00	BATE	11:10:33
147	4,807.00	BATE	11:10:33
20	4,807.00	BATE	11:10:33
24	4,807.00	BATE	11:10:33
104	4,807.00	BATE	11:10:33
33	4,807.00	BATE	11:10:33
76	4,806.00	BATE	11:10:52
306	4,806.00	BATE	11:13:37
113	4,806.00	BATE	11:13:37
16	4,806.00	BATE	11:13:38
28	4,805.00	BATE	11:15:13
39	4,806.00	BATE	11:17:58
228	4,806.00	BATE	11:19:50
271	4,806.00	BATE	11:19:50
14	4,806.00	BATE	11:22:35
387	4,806.00	BATE	11:22:35
89	4,806.00	BATE	11:22:35
236	4,806.00	BATE	11:22:35
68	4,805.00	BATE	11:24:27
230	4,805.00	BATE	11:24:27
373	4,807.00	BATE	11:28:06
77	4,807.00	BATE	11:28:06
23	4,807.00	BATE	11:31:24
130	4,807.00	BATE	11:31:24
67	4,807.00	BATE	11:31:24
21	4,807.00	BATE	11:31:24
23	4,807.00	BATE	11:31:24
130	4,807.00	BATE	11:31:24
59	4,807.00	BATE	11:31:24
45	4,806.00	BATE	11:31:51
30	4,805.00	BATE	11:32:06
72	4,804.00	BATE	11:32:35
511	4,804.00	BATE	11:36:39
522	4,804.00	BATE	11:40:09
23	4,804.00	BATE	11:40:09
40	4,804.00	BATE	11:40:09
9	4,804.00	BATE	11:40:09
52	4,804.00	BATE	11:43:36
101	4,804.00	BATE	11:43:36
103	4,804.00	BATE	11:43:36
104	4,804.00	BATE	11:43:36
55	4,804.00	BATE	11:43:37
29	4,804.00	BATE	11:43:38
13	4,804.00	BATE	11:43:46
34	4,803.00	BATE	11:45:03
122	4,803.00	BATE	11:45:03
65	4,803.00	BATE	11:47:50
157	4,802.00	BATE	11:48:41
54	4,802.00	BATE	11:48:41
108	4,802.00	BATE	11:48:41
130	4,802.00	BATE	11:48:41
13	4,802.00	BATE	11:48:41
84	4,801.00	BATE	11:50:29
117	4,800.00	BATE	11:51:20
34	4,800.00	CHIX	11:51:38
105	4,800.00	CHIX	11:51:38
55	4,800.00	CHIX	11:51:38
61	4,800.00	CHIX	11:51:38
55	4,800.00	CHIX	11:51:38
230	4,800.00	CHIX	11:51:38
130	4,800.00	CHIX	11:51:38
63	4,800.00	CHIX	11:51:38
88	4,800.00	CHIX	11:53:09
296	4,800.00	CHIX	11:53:09
67	4,800.00	CHIX	11:53:09
172	4,800.00	CHIX	11:53:09
91	4,800.00	CHIX	11:53:09
17	4,800.00	CHIX	11:53:09
89	4,799.00	BATE	11:53:38
55	4,799.00	BATE	11:53:38
74	4,799.00	CHIX	11:53:40
100	4,799.00	CHIX	11:53:40
105	4,799.00	CHIX	11:53:40
89	4,799.00	CHIX	11:53:40
62	4,799.00	CHIX	11:53:40
67	4,799.00	CHIX	11:53:40
54	4,799.00	CHIX	11:53:40
74	4,799.00	CHIX	11:53:40
60	4,799.00	CHIX	11:53:40
22	4,798.00	CHIX	11:54:03
74	4,799.00	CHIX	11:54:10
83	4,799.00	CHIX	11:54:10
296	4,799.00	CHIX	11:54:10
53	4,799.00	CHIX	11:54:10
75	4,799.00	CHIX	11:54:10
75	4,799.00	CHIX	11:54:41
213	4,799.00	CHIX	11:54:41
66	4,799.00	CHIX	11:54:41
64	4,799.00	CHIX	11:54:41
439	4,800.00	BATE	11:55:20
6	4,800.00	BATE	11:55:25
115	4,800.00	BATE	11:55:27
22	4,800.00	BATE	11:55:27
14	4,800.00	BATE	11:55:34
134	4,800.00	CHIX	11:55:42
94	4,800.00	CHIX	11:56:12
83	4,800.00	CHIX	11:56:12
68	4,800.00	CHIX	11:56:12
53	4,800.00	CHIX	11:56:12
296	4,800.00	CHIX	11:56:12
63	4,800.00	CHIX	11:56:12
66	4,800.00	CHIX	11:56:12
45	4,800.00	CHIX	11:56:12
30	4,800.00	CHIX	11:56:12
53	4,800.00	CHIX	11:56:12
109	4,800.00	CHIX	11:56:43
15	4,800.00	BATE	12:00:19
304	4,800.00	BATE	12:00:19
215	4,800.00	BATE	12:00:19
51	4,800.00	CHIX	12:00:47
172	4,800.00	CHIX	12:00:47
296	4,800.00	CHIX	12:00:47
144	4,800.00	CHIX	12:01:17
89	4,800.00	CHIX	12:01:17
6	4,800.00	CHIX	12:01:17
296	4,800.00	CHIX	12:01:17
60	4,800.00	CHIX	12:01:17
49	4,800.00	CHIX	12:01:17
64	4,800.00	CHIX	12:01:17
55	4,800.00	CHIX	12:01:17
54	4,800.00	CHIX	12:01:17
269	4,800.00	CHIX	12:01:17
94	4,800.00	CHIX	12:01:48
78	4,800.00	CHIX	12:01:48
46	4,800.00	CHIX	12:01:48
47	4,800.00	CHIX	12:01:48
55	4,800.00	CHIX	12:01:48
548	4,801.00	BATE	12:03:54
177	4,800.00	CHIX	12:05:21
87	4,800.00	CHIX	12:05:21
59	4,800.00	CHIX	12:05:21
181	4,800.00	CHIX	12:05:22
99	4,800.00	CHIX	12:06:22
60	4,800.00	CHIX	12:06:22
105	4,800.00	CHIX	12:06:53
69	4,800.00	CHIX	12:06:53
296	4,800.00	CHIX	12:06:53
49	4,800.00	CHIX	12:07:23
15	4,800.00	CHIX	12:07:54
316	4,800.00	CHIX	12:07:54
48	4,800.00	CHIX	12:08:24
296	4,800.00	CHIX	12:08:24
46	4,800.00	CHIX	12:08:55
46	4,800.00	CHIX	12:08:55
296	4,800.00	CHIX	12:09:00
57	4,800.00	CHIX	12:09:00
1,035	4,802.00	BATE	12:10:35
56	4,800.00	BATE	12:11:03
47	4,800.00	BATE	12:12:48
23	4,800.00	BATE	12:12:48
86	4,800.00	CHIX	12:12:59
222	4,800.00	CHIX	12:12:59
41	4,800.00	CHIX	12:12:59
27	4,800.00	CHIX	12:12:59
30	4,800.00	CHIX	12:12:59
56	4,800.00	CHIX	12:12:59
222	4,800.00	CHIX	12:12:59
16	4,799.00	BATE	12:13:00
189	4,799.00	BATE	12:13:00
222	4,799.00	CHIX	12:15:00
59	4,799.00	CHIX	12:15:00
67	4,799.00	CHIX	12:15:00
149	4,799.00	CHIX	12:15:00
222	4,799.00	CHIX	12:15:00
141	4,799.00	CHIX	12:15:00
37	4,799.00	CHIX	12:15:00
18	4,799.00	CHIX	12:15:03
222	4,799.00	CHIX	12:15:03
62	4,799.00	CHIX	12:15:03
170	4,799.00	CHIX	12:15:03
67	4,799.00	CHIX	12:15:03
188	4,799.00	CHIX	12:15:03
57	4,799.00	CHIX	12:15:06
53	4,799.00	CHIX	12:15:06
222	4,799.00	CHIX	12:15:06
70	4,799.00	CHIX	12:15:06
222	4,799.00	CHIX	12:15:06
53	4,799.00	CHIX	12:15:06
113	4,799.00	CHIX	12:15:31
93	4,799.00	CHIX	12:15:31
62	4,799.00	CHIX	12:15:31
54	4,799.00	CHIX	12:15:31
75	4,799.00	CHIX	12:15:31
72	4,799.00	CHIX	12:15:31
67	4,799.00	CHIX	12:15:31
222	4,799.00	CHIX	12:15:31
8	4,799.00	CHIX	12:15:31
762	4,800.00	BATE	12:19:03
222	4,800.00	CHIX	12:19:35
54	4,800.00	CHIX	12:19:35
56	4,800.00	CHIX	12:19:35
49	4,800.00	CHIX	12:19:35
153	4,800.00	CHIX	12:19:35
85	4,799.00	BATE	12:21:08
61	4,799.00	CHIX	12:21:37
222	4,799.00	CHIX	12:21:37
50	4,799.00	CHIX	12:21:37
107	4,799.00	CHIX	12:21:37
136	4,799.00	CHIX	12:21:37
104	4,799.00	CHIX	12:21:37
57	4,799.00	CHIX	12:22:08
70	4,799.00	CHIX	12:22:08
75	4,799.00	CHIX	12:22:08
222	4,799.00	CHIX	12:22:08
3	4,799.00	BATE	12:25:59
487	4,799.00	BATE	12:28:02
22	4,799.00	BATE	12:28:02
130	4,799.00	BATE	12:28:02
489	4,799.00	BATE	12:28:56
178	4,799.00	CHIX	12:28:56
57	4,799.00	CHIX	12:31:12
278	4,799.00	CHIX	12:31:12
67	4,799.00	CHIX	12:31:12
55	4,799.00	CHIX	12:31:12
95	4,799.00	CHIX	12:31:12
4	4,799.00	CHIX	12:31:15
278	4,799.00	CHIX	12:31:15
55	4,799.00	CHIX	12:31:15
61	4,799.00	CHIX	12:31:15
67	4,799.00	CHIX	12:31:15
278	4,799.00	CHIX	12:31:18
63	4,799.00	CHIX	12:31:18
61	4,799.00	CHIX	12:31:18
278	4,799.00	CHIX	12:31:21
61	4,799.00	CHIX	12:31:21
67	4,799.00	CHIX	12:31:21
62	4,799.00	CHIX	12:31:21
278	4,799.00	CHIX	12:31:21
58	4,799.00	CHIX	12:31:24
88	4,799.00	CHIX	12:31:24
66	4,799.00	CHIX	12:31:24
63	4,799.00	CHIX	12:31:24
278	4,799.00	CHIX	12:31:24
250	4,799.00	CHIX	12:31:24
28	4,799.00	CHIX	12:31:27
53	4,799.00	CHIX	12:31:27
57	4,799.00	CHIX	12:31:27
180	4,799.00	CHIX	12:31:27
67	4,799.00	CHIX	12:31:27
278	4,799.00	CHIX	12:31:27
52	4,799.00	CHIX	12:31:27
278	4,799.00	CHIX	12:31:30
68	4,799.00	CHIX	12:31:30
69	4,799.00	CHIX	12:31:33
68	4,799.00	CHIX	12:31:33
278	4,799.00	CHIX	12:31:33
59	4,799.00	CHIX	12:31:33
69	4,799.00	CHIX	12:31:36
52	4,799.00	CHIX	12:31:36
56	4,799.00	CHIX	12:31:36
63	4,799.00	CHIX	12:31:39
66	4,799.00	CHIX	12:31:39
54	4,799.00	CHIX	12:31:39
169	4,799.00	CHIX	12:31:42
369	4,799.00	CHIX	12:31:47
99	4,799.00	CHIX	12:31:47
110	4,799.00	CHIX	12:31:50
17	4,799.00	CHIX	12:31:50
57	4,799.00	CHIX	12:31:56
278	4,799.00	CHIX	12:31:59
54	4,799.00	CHIX	12:31:59
53	4,799.00	CHIX	12:31:59
71	4,799.00	CHIX	12:31:59
77	4,799.00	CHIX	12:31:59
57	4,799.00	CHIX	12:32:02
63	4,799.00	CHIX	12:32:02
112	4,799.00	CHIX	12:32:02
24	4,799.00	CHIX	12:32:08
44	4,799.00	BATE	12:32:24
24	4,799.00	BATE	12:32:34
465	4,799.00	BATE	12:33:03
278	4,799.00	CHIX	12:34:19
65	4,799.00	CHIX	12:34:19
101	4,799.00	CHIX	12:34:19
58	4,799.00	CHIX	12:34:19
98	4,799.00	CHIX	12:34:19
61	4,799.00	CHIX	12:34:19
70	4,799.00	CHIX	12:34:19
60	4,799.00	CHIX	12:34:22
278	4,799.00	CHIX	12:34:22
61	4,799.00	CHIX	12:34:22
496	4,798.00	CHIX	12:34:22
497	4,798.00	CHIX	12:34:27
54	4,798.00	BATE	12:34:27
100	4,798.00	CHIX	12:34:28
60	4,798.00	CHIX	12:34:28
64	4,798.00	CHIX	12:34:28
230	4,798.00	CHIX	12:34:31
56	4,798.00	CHIX	12:34:31
57	4,798.00	CHIX	12:34:31
64	4,798.00	CHIX	12:34:34
53	4,798.00	CHIX	12:34:34
65	4,798.00	CHIX	12:34:34
61	4,798.00	CHIX	12:34:37
55	4,798.00	CHIX	12:34:37
66	4,798.00	CHIX	12:34:37
58	4,798.00	CHIX	12:34:40
53	4,798.00	CHIX	12:34:40
80	4,798.00	CHIX	12:34:40
53	4,798.00	CHIX	12:34:40
69	4,798.00	CHIX	12:34:40
78	4,798.00	CHIX	12:34:40
44	4,798.00	CHIX	12:34:40
278	4,798.00	CHIX	12:34:43
60	4,798.00	CHIX	12:34:43
62	4,798.00	CHIX	12:34:43
64	4,798.00	CHIX	12:34:46
60	4,798.00	CHIX	12:34:46
278	4,798.00	CHIX	12:34:46
52	4,798.00	CHIX	12:34:49
72	4,798.00	CHIX	12:34:49
60	4,798.00	CHIX	12:34:49
278	4,798.00	CHIX	12:34:49
60	4,798.00	CHIX	12:34:49
100	4,798.00	CHIX	12:34:55
53	4,798.00	CHIX	12:34:55
64	4,798.00	CHIX	12:34:55
61	4,798.00	CHIX	12:34:55
52	4,798.00	CHIX	12:34:58
56	4,798.00	CHIX	12:34:58
78	4,798.00	CHIX	12:34:58
65	4,798.00	CHIX	12:34:58
47	4,798.00	CHIX	12:34:58
53	4,798.00	CHIX	12:35:01
61	4,798.00	CHIX	12:35:01
65	4,798.00	CHIX	12:35:01
55	4,798.00	CHIX	12:35:04
62	4,798.00	CHIX	12:35:04
151	4,798.00	CHIX	12:35:04
68	4,798.00	CHIX	12:35:04
60	4,798.00	CHIX	12:35:07
60	4,798.00	CHIX	12:35:07
63	4,798.00	CHIX	12:35:07
64	4,798.00	CHIX	12:35:10
52	4,798.00	CHIX	12:35:10
46	4,798.00	CHIX	12:35:10
64	4,798.00	CHIX	12:35:13
68	4,798.00	CHIX	12:35:13
55	4,798.00	CHIX	12:35:13
4	4,798.00	CHIX	12:35:13
46	4,798.00	CHIX	12:35:16
33	4,798.00	CHIX	12:35:19
58	4,798.00	CHIX	12:35:19
46	4,798.00	CHIX	12:35:25
36	4,798.00	CHIX	12:35:28
27	4,798.00	CHIX	12:35:28
150	4,798.00	CHIX	12:35:31
63	4,798.00	CHIX	12:35:31
59	4,798.00	CHIX	12:35:31
278	4,798.00	CHIX	12:36:13
70	4,798.00	CHIX	12:36:13
62	4,798.00	CHIX	12:36:13
100	4,798.00	CHIX	12:36:13
52	4,798.00	CHIX	12:36:13
153	4,798.00	CHIX	12:36:13
125	4,798.00	CHIX	12:36:16
56	4,798.00	CHIX	12:36:16
61	4,798.00	CHIX	12:36:16
278	4,798.00	CHIX	12:36:16
278	4,798.00	CHIX	12:36:16
64	4,798.00	CHIX	12:36:16
17	4,798.00	CHIX	12:36:16
261	4,798.00	CHIX	12:36:19
53	4,798.00	CHIX	12:36:19
62	4,798.00	CHIX	12:36:19
278	4,798.00	CHIX	12:36:19
74	4,798.00	CHIX	12:36:19
472	4,797.00	CHIX	12:36:21
229	4,797.00	BATE	12:36:21
370	4,797.00	CHIX	12:36:21
108	4,797.00	CHIX	12:36:23
278	4,797.00	CHIX	12:37:46
56	4,797.00	CHIX	12:37:46
75	4,797.00	CHIX	12:37:46
52	4,797.00	CHIX	12:37:46
101	4,797.00	CHIX	12:37:46
488	4,797.00	BATE	12:38:42
57	4,797.00	CHIX	12:38:43
101	4,797.00	CHIX	12:38:43
56	4,797.00	CHIX	12:38:43
56	4,797.00	CHIX	12:38:46
58	4,797.00	CHIX	12:38:46
210	4,797.00	CHIX	12:38:46
55	4,797.00	CHIX	12:38:52
58	4,797.00	CHIX	12:39:40
59	4,797.00	CHIX	12:39:43
60	4,797.00	CHIX	12:39:43
278	4,797.00	CHIX	12:39:46
58	4,797.00	CHIX	12:39:46
60	4,797.00	CHIX	12:39:46
106	4,797.00	CHIX	12:39:49
52	4,797.00	CHIX	12:39:52
278	4,797.00	CHIX	12:39:52
50	4,797.00	CHIX	12:39:52
52	4,797.00	CHIX	12:39:52
53	4,797.00	CHIX	12:39:55
278	4,797.00	CHIX	12:39:55
63	4,797.00	CHIX	12:39:55
278	4,797.00	CHIX	12:39:55
348	4,797.00	CHIX	12:40:40
54	4,797.00	CHIX	12:40:40
69	4,797.00	CHIX	12:40:40
57	4,797.00	CHIX	12:40:40
145	4,797.00	CHIX	12:40:40
61	4,797.00	CHIX	12:40:43
210	4,797.00	CHIX	12:40:43
63	4,797.00	CHIX	12:40:43
348	4,797.00	CHIX	12:40:43
69	4,797.00	CHIX	12:40:43
100	4,797.00	CHIX	12:40:43
58	4,797.00	CHIX	12:40:43
64	4,797.00	CHIX	12:40:43
30	4,797.00	CHIX	12:40:43
64	4,796.00	BATE	12:41:54
67	4,796.00	CHIX	12:41:54
69	4,795.00	CHIX	12:42:13
310	4,795.00	BATE	12:42:13
31	4,795.00	CHIX	12:42:14
71	4,795.00	BATE	12:42:14
23	4,795.00	CHIX	12:42:14
18	4,794.00	CHIX	12:46:01
230	4,794.00	CHIX	12:46:01
6	4,794.00	CHIX	12:46:01
134	4,794.00	CHIX	12:46:01
44	4,794.00	CHIX	12:46:01
129	4,794.00	BATE	12:46:08
305	4,794.00	BATE	12:46:08
55	4,793.00	BATE	12:46:57
57	4,796.00	BATE	12:49:10
108	4,797.00	CHIX	12:49:35
123	4,797.00	CHIX	12:49:35
91	4,797.00	CHIX	12:49:35
111	4,797.00	CHIX	12:49:35
96	4,797.00	CHIX	12:49:35
296	4,796.00	BATE	12:49:38
61	4,796.00	BATE	12:52:14
82	4,796.00	BATE	12:52:14
182	4,798.00	CHIX	12:56:05
45	4,798.00	CHIX	12:56:05
90	4,798.00	CHIX	12:56:05
487	4,798.00	BATE	12:56:05
95	4,798.00	CHIX	12:56:05
468	4,798.00	CHIX	12:56:27
266	4,798.00	BATE	12:56:27
88	4,797.00	BATE	12:57:59
55	4,797.00	BATE	12:59:15
81	4,797.00	CHIX	12:59:43
262	4,797.00	BATE	12:59:43
64	4,797.00	BATE	12:59:43
5	4,797.00	BATE	12:59:43
151	4,797.00	CHIX	13:00:46
91	4,797.00	CHIX	13:00:46
287	4,797.00	CHIX	13:00:46
106	4,797.00	BATE	13:02:24
91	4,797.00	BATE	13:03:25
504	4,797.00	CHIX	13:04:43
524	4,797.00	BATE	13:04:43
12	4,797.00	BATE	13:07:29
204	4,798.00	BATE	13:07:29
20	4,798.00	BATE	13:07:29
24	4,798.00	BATE	13:07:29
47	4,797.00	CHIX	13:07:53
226	4,797.00	CHIX	13:07:53
58	4,797.00	BATE	13:09:31
97	4,797.00	BATE	13:09:31
46	4,797.00	CHIX	13:09:55
86	4,797.00	CHIX	13:09:55
74	4,797.00	CHIX	13:09:55
69	4,799.00	CHIX	13:12:18
313	4,799.00	CHIX	13:12:18
111	4,799.00	CHIX	13:12:18
90	4,799.00	BATE	13:13:27
171	4,799.00	BATE	13:13:27
111	4,799.00	BATE	13:13:27
458	4,799.00	BATE	13:13:27
133	4,799.00	CHIX	13:15:00
277	4,799.00	CHIX	13:15:00
46	4,799.00	BATE	13:16:38
6	4,799.00	BATE	13:16:43
395	4,799.00	BATE	13:16:49
67	4,798.00	CHIX	13:18:18
37	4,798.00	BATE	13:18:18
155	4,798.00	CHIX	13:19:04
97	4,798.00	CHIX	13:19:04
261	4,798.00	CHIX	13:19:04
8	4,798.00	CHIX	13:19:04
204	4,798.00	BATE	13:20:12
43	4,798.00	BATE	13:20:12
83	4,798.00	BATE	13:20:12
23	4,798.00	BATE	13:20:12
23	4,798.00	BATE	13:20:12
94	4,798.00	BATE	13:20:12
20	4,797.00	CHIX	13:20:12
261	4,797.00	CHIX	13:22:38
54	4,797.00	CHIX	13:22:38
159	4,797.00	CHIX	13:22:38
204	4,797.00	BATE	13:23:45
46	4,797.00	BATE	13:24:46
153	4,797.00	BATE	13:24:46
20	4,797.00	BATE	13:24:46
24	4,797.00	BATE	13:24:46
133	4,797.00	CHIX	13:26:21
536	4,798.00	BATE	13:27:21
925	4,798.00	CHIX	13:30:17
454	4,797.00	BATE	13:30:17
76	4,798.00	CHIX	13:30:17
70	4,796.00	BATE	13:31:38
104	4,796.00	CHIX	13:31:38
92	4,795.00	CHIX	13:31:50
66	4,795.00	BATE	13:31:50
128	4,795.00	BATE	13:31:50
3	4,795.00	BATE	13:31:56
98	4,794.00	CHIX	13:32:14
101	4,793.00	BATE	13:34:00
261	4,793.00	CHIX	13:34:50
44	4,793.00	CHIX	13:34:50
146	4,793.00	CHIX	13:34:50
55	4,793.00	BATE	13:34:56
54	4,793.00	BATE	13:34:56
20	4,793.00	BATE	13:34:56
259	4,793.00	BATE	13:34:56
151	4,793.00	BATE	13:34:56
72	4,792.00	CHIX	13:35:32
23	4,792.00	BATE	13:35:32
46	4,791.00	CHIX	13:37:28
62	4,791.00	CHIX	13:37:28
529	4,792.00	BATE	13:42:16
532	4,792.00	CHIX	13:42:16
261	4,792.00	CHIX	13:42:16
200	4,792.00	CHIX	13:42:16
59	4,792.00	CHIX	13:42:16
71	4,792.00	CHIX	13:42:16
161	4,792.00	BATE	13:42:16
23	4,792.00	BATE	13:42:16
24	4,792.00	BATE	13:42:16
282	4,792.00	BATE	13:43:00
199	4,792.00	BATE	13:43:00
77	4,792.00	CHIX	13:43:00
83	4,791.00	CHIX	13:43:16
86	4,791.00	BATE	13:43:16
71	4,790.00	BATE	13:43:31
362	4,792.00	CHIX	13:46:01
54	4,792.00	CHIX	13:46:01
362	4,793.00	CHIX	13:47:53
785	4,793.00	BATE	13:47:53
72	4,793.00	CHIX	13:50:35
54	4,793.00	CHIX	13:50:35
67	4,793.00	CHIX	13:50:35
49	4,793.00	CHIX	13:50:35
228	4,793.00	CHIX	13:50:35
86	4,793.00	BATE	13:50:42
57	4,793.00	BATE	13:50:42
66	4,793.00	BATE	13:51:43
143	4,793.00	BATE	13:51:43
24	4,793.00	BATE	13:51:43
23	4,793.00	BATE	13:51:43
143	4,793.00	BATE	13:51:43
67	4,793.00	BATE	13:51:43
85	4,792.00	BATE	13:51:50
49	4,792.00	CHIX	13:51:50
152	4,791.00	CHIX	13:52:54
914	4,793.00	CHIX	13:57:58
339	4,793.00	BATE	13:57:58
136	4,793.00	BATE	13:57:58
100	4,793.00	BATE	13:57:58
127	4,793.00	BATE	13:57:58
118	4,793.00	BATE	13:57:58
64	4,793.00	BATE	13:57:58
23	4,793.00	BATE	13:57:58
116	4,793.00	BATE	13:57:58
766	4,794.00	BATE	14:02:27
80	4,794.00	CHIX	14:03:30
358	4,794.00	CHIX	14:03:49
75	4,794.00	BATE	14:03:49
66	4,794.00	CHIX	14:05:23
526	4,794.00	BATE	14:05:23
429	4,794.00	CHIX	14:05:23
100	4,794.00	CHIX	14:05:23
261	4,794.00	CHIX	14:05:23
80	4,794.00	CHIX	14:05:23
40	4,793.00	CHIX	14:06:33
130	4,793.00	CHIX	14:07:14
17	4,793.00	BATE	14:07:14
21	4,793.00	BATE	14:07:59
6	4,793.00	BATE	14:07:59
283	4,793.00	BATE	14:07:59
65	4,793.00	BATE	14:07:59
87	4,793.00	BATE	14:07:59
78	4,793.00	BATE	14:08:00
64	4,793.00	CHIX	14:08:23
53	4,793.00	CHIX	14:08:23
261	4,793.00	CHIX	14:08:23
74	4,793.00	CHIX	14:08:23
100	4,793.00	CHIX	14:08:23
143	4,791.00	BATE	14:11:05
23	4,791.00	BATE	14:11:05
143	4,791.00	BATE	14:11:05
23	4,791.00	BATE	14:11:05
32	4,791.00	BATE	14:11:05
95	4,791.00	BATE	14:11:06
73	4,791.00	BATE	14:11:15
28	4,791.00	CHIX	14:11:26
504	4,791.00	CHIX	14:13:20
83	4,791.00	BATE	14:13:20
261	4,791.00	CHIX	14:14:29
82	4,791.00	CHIX	14:14:29
57	4,791.00	CHIX	14:14:29
40	4,791.00	CHIX	14:14:29
88	4,791.00	CHIX	14:14:29
33	4,791.00	BATE	14:14:36
20	4,791.00	BATE	14:14:36
22	4,791.00	BATE	14:14:36
42	4,791.00	BATE	14:14:39
49	4,791.00	BATE	14:14:57
221	4,791.00	BATE	14:14:58
99	4,791.00	BATE	14:15:00
40	4,791.00	BATE	14:15:01
24	4,791.00	BATE	14:15:02
12	4,791.00	BATE	14:15:14
144	4,791.00	CHIX	14:17:32
36	4,791.00	CHIX	14:19:09
166	4,791.00	BATE	14:19:09
132	4,791.00	CHIX	14:19:09
161	4,791.00	CHIX	14:19:09
188	4,791.00	BATE	14:19:14
52	4,791.00	CHIX	14:21:28
62	4,791.00	CHIX	14:21:28
5	4,791.00	CHIX	14:21:28
223	4,791.00	BATE	14:21:28
591	4,791.00	CHIX	14:22:57
614	4,791.00	BATE	14:22:57
287	4,790.00	CHIX	14:23:31
62	4,790.00	BATE	14:23:39
57	4,790.00	BATE	14:23:45
31	4,790.00	BATE	14:23:53
149	4,790.00	BATE	14:23:54
24	4,790.00	CHIX	14:25:10
50	4,790.00	CHIX	14:25:10
76	4,790.00	CHIX	14:25:10
57	4,790.00	CHIX	14:25:10
178	4,790.00	CHIX	14:25:10
27	4,790.00	BATE	14:25:16
26	4,790.00	BATE	14:25:16
23	4,790.00	BATE	14:25:16
24	4,790.00	BATE	14:25:16
326	4,790.00	BATE	14:25:16
35	4,790.00	BATE	14:25:16
18	4,790.00	BATE	14:25:16
717	4,793.00	CHIX	14:28:28
665	4,793.00	BATE	14:28:28
27	4,793.00	CHIX	14:28:28
83	4,793.00	BATE	14:30:21
46	4,793.00	BATE	14:30:21
107	4,793.00	BATE	14:30:21
72	4,793.00	BATE	14:30:21
480	4,792.00	CHIX	14:30:27
105	4,792.00	BATE	14:30:27
2	4,793.00	CHIX	14:31:00
83	4,793.00	BATE	14:31:00
208	4,793.00	CHIX	14:31:00
131	4,795.00	BATE	14:31:44
293	4,795.00	BATE	14:31:44
568	4,796.00	CHIX	14:32:53
49	4,796.00	CHIX	14:32:53
6	4,796.00	CHIX	14:32:53
73	4,796.00	BATE	14:32:54
546	4,796.00	BATE	14:32:58
193	4,796.00	BATE	14:33:38
76	4,797.00	CHIX	14:34:02
50	4,797.00	CHIX	14:34:02
478	4,797.00	CHIX	14:34:02
327	4,799.00	BATE	14:35:04
77	4,800.00	BATE	14:35:30
147	4,800.00	BATE	14:35:30
237	4,800.00	BATE	14:35:30
582	4,800.00	BATE	14:38:04
108	4,799.00	BATE	14:38:08
246	4,799.00	BATE	14:38:08
39	4,799.00	CHIX	14:38:23
70	4,799.00	CHIX	14:38:23
94	4,799.00	CHIX	14:38:23
261	4,799.00	CHIX	14:38:23
36	4,799.00	CHIX	14:38:23
49	4,799.00	CHIX	14:38:23
57	4,799.00	CHIX	14:38:23
36	4,799.00	CHIX	14:38:23
556	4,800.00	BATE	14:40:11
220	4,800.00	CHIX	14:40:25
47	4,800.00	CHIX	14:40:25
62	4,800.00	CHIX	14:40:25
95	4,800.00	CHIX	14:40:25
349	4,800.00	CHIX	14:40:55
185	4,799.00	BATE	14:41:01
416	4,798.00	CHIX	14:41:07
152	4,798.00	BATE	14:41:07
107	4,801.00	BATE	14:42:06
364	4,801.00	BATE	14:42:06
337	4,800.00	CHIX	14:42:29
163	4,800.00	CHIX	14:43:05
20	4,800.00	BATE	14:43:05
455	4,801.00	BATE	14:44:15
168	4,800.00	BATE	14:44:56
3	4,801.00	BATE	14:45:56
34	4,801.00	BATE	14:46:00
52	4,801.00	BATE	14:46:01
257	4,801.00	BATE	14:46:06
120	4,801.00	BATE	14:46:09
107	4,801.00	BATE	14:47:08
30	4,801.00	BATE	14:47:08
80	4,801.00	BATE	14:47:08
23	4,801.00	BATE	14:47:08
20	4,801.00	BATE	14:47:08
107	4,801.00	BATE	14:47:08
32	4,801.00	BATE	14:47:08
81	4,800.00	BATE	14:48:30
449	4,801.00	BATE	14:49:02
9	4,801.00	BATE	14:49:03
15	4,801.00	BATE	14:50:11
82	4,801.00	BATE	14:50:11
25	4,801.00	BATE	14:50:11
24	4,801.00	BATE	14:50:11
23	4,801.00	BATE	14:50:11
158	4,800.00	BATE	14:50:11
88	4,800.00	BATE	14:50:36
54	4,800.00	BATE	14:50:36
158	4,800.00	BATE	14:51:02
326	4,800.00	CHIX	14:51:05
57	4,800.00	CHIX	14:51:05
64	4,800.00	CHIX	14:51:05
88	4,800.00	CHIX	14:51:05
15	4,800.00	CHIX	14:51:05
57	4,800.00	CHIX	14:51:05
100	4,800.00	CHIX	14:51:05
37	4,800.00	CHIX	14:51:05
380	4,799.00	CHIX	14:51:09
49	4,802.00	BATE	14:53:14
107	4,802.00	BATE	14:53:14
24	4,802.00	BATE	14:53:14
107	4,802.00	BATE	14:53:14
348	4,802.00	BATE	14:53:14
100	4,801.00	BATE	14:53:49
65	4,801.00	BATE	14:53:49
23	4,801.00	BATE	14:54:45
107	4,801.00	BATE	14:54:45
24	4,801.00	BATE	14:54:45
24	4,801.00	BATE	14:54:45
107	4,801.00	BATE	14:54:45
107	4,801.00	BATE	14:54:45
22	4,801.00	BATE	14:54:45
1	4,801.00	BATE	14:54:45
62	4,800.00	BATE	14:55:36
148	4,800.00	CHIX	14:55:40
69	4,800.00	CHIX	14:55:40
24	4,800.00	CHIX	14:55:40
326	4,800.00	CHIX	14:55:40
57	4,800.00	CHIX	14:55:40
92	4,800.00	CHIX	14:55:40
64	4,800.00	CHIX	14:55:40
65	4,801.00	BATE	14:57:49
481	4,801.00	BATE	14:57:49
119	4,801.00	BATE	14:58:41
214	4,801.00	BATE	14:58:41
66	4,801.00	BATE	14:58:41
126	4,801.00	BATE	14:58:41
47	4,803.00	BATE	15:00:21
52	4,803.00	BATE	15:00:21
22	4,803.00	BATE	15:00:21
24	4,803.00	BATE	15:00:21
59	4,803.00	BATE	15:00:24
441	4,803.00	BATE	15:00:30
181	4,802.00	BATE	15:01:20
184	4,801.00	BATE	15:02:04
499	4,801.00	BATE	15:03:07
92	4,800.00	BATE	15:03:43
100	4,800.00	CHIX	15:03:48
52	4,800.00	CHIX	15:03:48
57	4,800.00	CHIX	15:03:48
60	4,800.00	CHIX	15:03:48
367	4,800.00	CHIX	15:03:48
240	4,798.00	CHIX	15:04:12
105	4,798.00	BATE	15:04:12
66	4,798.00	BATE	15:04:12
582	4,800.00	BATE	15:05:09
55	4,800.00	CHIX	15:05:20
34	4,800.00	CHIX	15:05:20
19	4,800.00	CHIX	15:05:20
117	4,800.00	BATE	15:05:59
58	4,800.00	BATE	15:05:59
82	4,800.00	CHIX	15:06:21
49	4,800.00	CHIX	15:06:21
37	4,800.00	CHIX	15:06:21
475	4,800.00	BATE	15:07:13
326	4,800.00	CHIX	15:07:22
110	4,800.00	CHIX	15:07:22
60	4,800.00	CHIX	15:07:22
52	4,802.00	BATE	15:08:29
19	4,802.00	BATE	15:09:00
46	4,802.00	BATE	15:09:00
107	4,802.00	BATE	15:09:00
23	4,802.00	BATE	15:09:00
23	4,802.00	BATE	15:09:00
107	4,802.00	BATE	15:09:00
104	4,802.00	BATE	15:09:00
193	4,802.00	BATE	15:10:01
214	4,802.00	BATE	15:10:01
83	4,801.00	BATE	15:10:21
167	4,800.00	BATE	15:11:02
86	4,800.00	CHIX	15:11:26
50	4,800.00	CHIX	15:11:26
63	4,800.00	CHIX	15:11:26
326	4,800.00	CHIX	15:11:26
92	4,800.00	CHIX	15:11:26
60	4,800.00	CHIX	15:11:26
154	4,799.00	CHIX	15:11:37
161	4,799.00	BATE	15:11:37
167	4,799.00	CHIX	15:11:37
53	4,799.00	CHIX	15:11:37
495	4,799.00	BATE	15:14:21
22	4,799.00	BATE	15:14:21
23	4,799.00	BATE	15:14:21
134	4,799.00	BATE	15:14:21
134	4,799.00	BATE	15:14:21
24	4,799.00	BATE	15:14:21
134	4,799.00	BATE	15:14:21
52	4,799.00	CHIX	15:14:21
53	4,799.00	CHIX	15:14:21
175	4,799.00	CHIX	15:14:21
60	4,799.00	CHIX	15:14:21
190	4,799.00	CHIX	15:14:21
92	4,799.00	CHIX	15:14:24
53	4,799.00	CHIX	15:14:24
53	4,799.00	CHIX	15:14:24
54	4,799.00	CHIX	15:14:27
60	4,799.00	CHIX	15:14:30
95	4,799.00	CHIX	15:14:30
60	4,799.00	CHIX	15:14:30
62	4,799.00	CHIX	15:14:30
326	4,799.00	CHIX	15:14:30
52	4,799.00	CHIX	15:14:33
38	4,799.00	CHIX	15:14:33
64	4,799.00	CHIX	15:14:33
93	4,799.00	CHIX	15:14:33
326	4,799.00	CHIX	15:14:33
86	4,799.00	CHIX	15:14:33
64	4,799.00	CHIX	15:14:59
29	4,799.00	CHIX	15:14:59
326	4,799.00	CHIX	15:14:59
63	4,799.00	CHIX	15:14:59
55	4,798.00	CHIX	15:15:25
186	4,798.00	CHIX	15:15:25
22	4,798.00	BATE	15:15:25
123	4,798.00	CHIX	15:15:25
83	4,798.00	BATE	15:15:36
3	4,798.00	BATE	15:15:36
133	4,798.00	BATE	15:15:36
71	4,798.00	BATE	15:15:46
200	4,798.00	BATE	15:15:55
40	4,798.00	CHIX	15:16:00
62	4,798.00	CHIX	15:16:00
59	4,798.00	CHIX	15:16:00
326	4,798.00	CHIX	15:16:00
48	4,798.00	CHIX	15:16:31
23	4,798.00	CHIX	15:16:31
147	4,798.00	CHIX	15:16:31
46	4,798.00	CHIX	15:16:31
52	4,798.00	CHIX	15:16:31
62	4,798.00	CHIX	15:16:31
326	4,798.00	CHIX	15:16:31
53	4,798.00	CHIX	15:16:31
25	4,798.00	CHIX	15:16:31
94	4,798.00	CHIX	15:16:31
232	4,798.00	CHIX	15:16:31
8	4,797.00	CHIX	15:16:54
172	4,797.00	BATE	15:16:54
96	4,797.00	CHIX	15:16:54
249	4,797.00	CHIX	15:16:54
237	4,797.00	CHIX	15:17:06
329	4,797.00	BATE	15:17:38
81	4,797.00	CHIX	15:18:02
73	4,797.00	CHIX	15:18:02
326	4,797.00	CHIX	15:18:02
44	4,798.00	CHIX	15:18:33
50	4,798.00	CHIX	15:18:33
231	4,798.00	CHIX	15:18:33
250	4,798.00	CHIX	15:18:33
40	4,798.00	CHIX	15:18:33
55	4,798.00	CHIX	15:18:33
20	4,798.00	CHIX	15:18:33
59	4,798.00	CHIX	15:18:33
29	4,798.00	CHIX	15:18:33
25	4,798.00	BATE	15:18:39
27	4,798.00	BATE	15:18:39
141	4,798.00	BATE	15:18:39
24	4,798.00	BATE	15:18:39
20	4,798.00	BATE	15:18:39
79	4,798.00	BATE	15:18:39
158	4,796.00	BATE	15:19:32
113	4,797.00	CHIX	15:19:34
45	4,797.00	CHIX	15:19:34
144	4,797.00	CHIX	15:19:34
59	4,797.00	CHIX	15:19:34
326	4,797.00	CHIX	15:19:34
95	4,797.00	CHIX	15:19:34
54	4,797.00	CHIX	15:19:34
332	4,796.00	CHIX	15:20:03
168	4,796.00	BATE	15:20:03
408	4,798.00	CHIX	15:21:59
60	4,798.00	CHIX	15:21:59
47	4,798.00	CHIX	15:21:59
175	4,799.00	CHIX	15:22:02
61	4,799.00	CHIX	15:22:02
71	4,799.00	BATE	15:22:02
754	4,799.00	BATE	15:22:02
97	4,799.00	CHIX	15:22:07
174	4,799.00	CHIX	15:22:07
99	4,799.00	BATE	15:23:14
134	4,799.00	BATE	15:23:14
24	4,799.00	BATE	15:23:14
24	4,799.00	BATE	15:23:14
28	4,799.00	BATE	15:23:14
113	4,798.00	CHIX	15:23:46
152	4,798.00	BATE	15:23:46
300	4,798.00	CHIX	15:23:46
65	4,798.00	CHIX	15:23:46
156	4,798.00	CHIX	15:23:46
100	4,798.00	CHIX	15:24:43
67	4,798.00	CHIX	15:24:43
83	4,801.00	BATE	15:26:37
624	4,801.00	BATE	15:26:37
291	4,801.00	BATE	15:26:37
7	4,801.00	BATE	15:28:29
112	4,801.00	BATE	15:28:29
370	4,801.00	BATE	15:28:29
75	4,801.00	BATE	15:29:20
134	4,801.00	BATE	15:29:20
24	4,801.00	BATE	15:29:20
24	4,801.00	BATE	15:29:20
78	4,801.00	BATE	15:29:20
166	4,800.00	BATE	15:29:32
484	4,800.00	CHIX	15:29:32
323	4,799.00	CHIX	15:30:19
171	4,799.00	BATE	15:30:19
264	4,798.00	CHIX	15:30:19
167	4,797.00	BATE	15:30:55
359	4,797.00	CHIX	15:30:55
241	4,798.00	CHIX	15:32:08
166	4,798.00	CHIX	15:32:08
567	4,798.00	BATE	15:32:10
76	4,798.00	BATE	15:33:24
64	4,798.00	BATE	15:33:24
37	4,798.00	BATE	15:33:24
45	4,798.00	BATE	15:33:24
135	4,798.00	CHIX	15:33:48
58	4,798.00	CHIX	15:33:48
408	4,798.00	CHIX	15:33:48
51	4,798.00	CHIX	15:33:48
56	4,798.00	CHIX	15:33:48
96	4,798.00	CHIX	15:33:48
42	4,798.00	CHIX	15:33:48
23	4,798.00	CHIX	15:33:48
112	4,797.00	BATE	15:33:53
56	4,797.00	BATE	15:34:03
93	4,796.00	CHIX	15:34:05
83	4,797.00	BATE	15:34:25
201	4,797.00	BATE	15:34:25
20	4,797.00	BATE	15:34:25
20	4,797.00	BATE	15:34:25
134	4,797.00	BATE	15:34:25
47	4,797.00	BATE	15:34:25
174	4,796.00	BATE	15:35:03
408	4,799.00	CHIX	15:37:02
62	4,799.00	BATE	15:37:02
408	4,799.00	CHIX	15:37:02
409	4,799.00	BATE	15:37:02
60	4,799.00	CHIX	15:37:02
64	4,799.00	CHIX	15:37:02
133	4,799.00	CHIX	15:37:02
247	4,799.00	CHIX	15:37:04
80	4,799.00	BATE	15:37:04
83	4,799.00	BATE	15:37:58
21	4,799.00	BATE	15:37:58
75	4,799.00	BATE	15:37:58
58	4,799.00	BATE	15:37:58
179	4,798.00	BATE	15:38:20
159	4,798.00	CHIX	15:38:20
54	4,797.00	CHIX	15:38:53
59	4,797.00	CHIX	15:38:53
59	4,797.00	CHIX	15:38:53
45	4,797.00	CHIX	15:38:53
408	4,797.00	CHIX	15:38:53
63	4,797.00	CHIX	15:38:53
5	4,797.00	CHIX	15:38:53
643	4,797.00	BATE	15:39:37
174	4,797.00	BATE	15:40:10
344	4,798.00	CHIX	15:40:36
7	4,798.00	CHIX	15:40:36
174	4,798.00	CHIX	15:40:36
521	4,799.00	BATE	15:42:11
124	4,799.00	CHIX	15:42:11
392	4,799.00	CHIX	15:42:34
169	4,799.00	BATE	15:42:34
185	4,799.00	CHIX	15:42:34
441	4,799.00	BATE	15:43:35
100	4,798.00	BATE	15:43:43
168	4,798.00	CHIX	15:43:43
31	4,798.00	CHIX	15:44:28
50	4,798.00	CHIX	15:44:28
46	4,798.00	CHIX	15:44:28
42	4,798.00	CHIX	15:44:28
40	4,798.00	CHIX	15:44:28
56	4,798.00	CHIX	15:44:28
120	4,798.00	CHIX	15:44:28
51	4,798.00	CHIX	15:44:28
507	4,798.00	BATE	15:45:17
158	4,797.00	BATE	15:45:58
14	4,797.00	BATE	15:45:59
92	4,797.00	CHIX	15:45:59
408	4,798.00	CHIX	15:46:10
101	4,798.00	CHIX	15:46:10
79	4,799.00	BATE	15:46:39
48	4,798.00	CHIX	15:47:31
63	4,798.00	CHIX	15:47:31
48	4,798.00	CHIX	15:47:31
179	4,798.00	CHIX	15:47:31
174	4,797.00	CHIX	15:48:08
151	4,797.00	BATE	15:48:08
168	4,797.00	BATE	15:48:43
420	4,797.00	BATE	15:48:43
33	4,797.00	CHIX	15:49:03
60	4,797.00	CHIX	15:49:03
93	4,797.00	CHIX	15:49:03
63	4,797.00	CHIX	15:49:03
48	4,797.00	CHIX	15:49:03
147	4,797.00	CHIX	15:49:03
408	4,797.00	CHIX	15:50:34
11	4,797.00	CHIX	15:50:34
137	4,796.00	BATE	15:50:40
66	4,796.00	CHIX	15:50:40
134	4,796.00	BATE	15:51:13
20	4,796.00	BATE	15:51:13
24	4,796.00	BATE	15:51:13
72	4,796.00	BATE	15:51:13
134	4,796.00	BATE	15:51:13
134	4,796.00	BATE	15:51:13
20	4,796.00	BATE	15:51:13
64	4,796.00	BATE	15:51:13
334	4,796.00	CHIX	15:51:35
59	4,796.00	CHIX	15:51:35
52	4,796.00	CHIX	15:51:35
25	4,796.00	CHIX	15:51:35
1	4,797.00	CHIX	15:53:07
64	4,797.00	CHIX	15:53:07
59	4,797.00	CHIX	15:53:07
178	4,797.00	CHIX	15:53:07
18	4,797.00	CHIX	15:53:07
127	4,797.00	CHIX	15:53:07
18	4,797.00	CHIX	15:53:07
23	4,797.00	BATE	15:53:34
55	4,797.00	BATE	15:53:34
124	4,797.00	BATE	15:53:35
302	4,797.00	BATE	15:53:35
4	4,797.00	BATE	15:53:35
64	4,797.00	BATE	15:53:35
28	4,797.00	BATE	15:53:42
611	4,797.00	CHIX	15:54:42
134	4,797.00	BATE	15:55:17
47	4,797.00	BATE	15:55:17
20	4,797.00	BATE	15:55:17
20	4,797.00	BATE	15:55:17
134	4,797.00	BATE	15:55:17
102	4,797.00	BATE	15:55:17
46	4,797.00	CHIX	15:56:10
327	4,797.00	CHIX	15:56:10
43	4,796.00	CHIX	15:56:24
137	4,796.00	CHIX	15:56:24
146	4,796.00	BATE	15:56:24
468	4,797.00	BATE	15:57:30
176	4,797.00	CHIX	15:57:30
134	4,797.00	BATE	15:57:30
18	4,797.00	BATE	15:57:30
5	4,797.00	BATE	15:57:58
95	4,797.00	CHIX	15:58:15
318	4,797.00	CHIX	15:58:17
56	4,797.00	CHIX	15:58:17
161	4,796.00	BATE	15:58:23
88	4,796.00	CHIX	15:58:23
253	4,796.00	CHIX	15:59:43
81	4,796.00	CHIX	15:59:43
29	4,796.00	CHIX	15:59:43
23	4,796.00	BATE	15:59:52
24	4,796.00	BATE	15:59:52
168	4,796.00	BATE	15:59:52
265	4,796.00	BATE	15:59:58
65	4,796.00	BATE	15:59:58
48	4,798.00	CHIX	16:00:45
76	4,798.00	CHIX	16:00:45
18	4,798.00	CHIX	16:00:45
48	4,798.00	CHIX	16:00:45
198	4,798.00	CHIX	16:00:45
596	4,799.00	BATE	16:01:28
408	4,799.00	CHIX	16:01:46
4	4,799.00	CHIX	16:01:46
206	4,798.00	CHIX	16:02:16
79	4,798.00	CHIX	16:03:03
408	4,799.00	CHIX	16:04:00
57	4,799.00	CHIX	16:04:00
103	4,799.00	TRQX	16:04:00
58	4,799.00	CHIX	16:04:00
100	4,799.00	TRQX	16:04:00
50	4,799.00	CHIX	16:04:00
103	4,799.00	TRQX	16:04:00
143	4,799.00	XLON	16:04:00
48	4,800.00	CHIX	16:05:16
140	4,800.00	CHIX	16:05:16
29	4,800.00	CHIX	16:05:16
124	4,800.00	CHIX	16:05:16
116	4,800.00	CHIX	16:05:16
66	4,800.00	CHIX	16:05:16
86	4,800.00	CHIX	16:05:16
50	4,800.00	CHIX	16:05:16
38	4,800.00	CHIX	16:05:16
82	4,800.00	CHIX	16:06:08
56	4,800.00	CHIX	16:06:08
155	4,800.00	CHIX	16:06:08
62	4,800.00	CHIX	16:06:08
23	4,800.00	CHIX	16:06:08
54	4,800.00	CHIX	16:06:08
70	4,800.00	CHIX	16:06:08
53	4,800.00	CHIX	16:06:08
123	4,800.00	XLON	16:06:08
338	4,800.00	AQXE	16:07:00
79	4,800.00	AQXE	16:07:00
77	4,800.00	AQXE	16:07:00
171	4,800.00	AQXE	16:07:00
73	4,800.00	AQXE	16:07:53
70	4,800.00	AQXE	16:07:53
390	4,800.00	AQXE	16:07:53
74	4,800.00	AQXE	16:07:53
46	4,800.00	AQXE	16:07:53
73	4,800.00	AQXE	16:08:45
70	4,800.00	AQXE	16:08:45
390	4,800.00	AQXE	16:08:45
59	4,800.00	AQXE	16:08:45
49	4,800.00	AQXE	16:08:45
9	4,800.00	AQXE	16:08:45
24	4,800.00	AQXE	16:09:38
72	4,800.00	AQXE	16:09:38
53	4,800.00	AQXE	16:09:38
41	4,800.00	AQXE	16:09:38
149	4,800.00	AQXE	16:09:38
331	4,800.00	AQXE	16:09:38
390	4,800.00	AQXE	16:10:30
76	4,800.00	AQXE	16:10:30
147	4,800.00	AQXE	16:10:30
47	4,800.00	AQXE	16:10:30
24	4,800.00	AQXE	16:11:22
74	4,800.00	AQXE	16:11:22
144	4,800.00	AQXE	16:11:22
419	4,800.00	XLON	16:11:22
86	4,800.00	AQXE	16:12:13
74	4,800.00	AQXE	16:12:13
63	4,800.00	AQXE	16:12:13
152	4,800.00	AQXE	16:12:13
249	4,800.00	AQXE	16:12:13
145	4,799.00	AQXE	16:13:03
390	4,799.00	AQXE	16:13:03
83	4,799.00	AQXE	16:13:03
23	4,799.00	AQXE	16:13:03
443	4,799.00	CHIX	16:14:01
95	4,799.00	TRQX	16:14:01
192	4,799.00	XLON	16:14:01
154	4,799.00	XLON	16:14:01
114	4,800.00	CHIX	16:15:05
69	4,800.00	CHIX	16:15:05
147	4,800.00	CHIX	16:15:05
319	4,800.00	CHIX	16:15:05
81	4,799.00	AQXE	16:15:55
146	4,799.00	AQXE	16:15:55
129	4,799.00	TRQX	16:15:55
69	4,799.00	XLON	16:15:55
78	4,799.00	AQXE	16:15:55
18	4,799.00	TRQX	16:15:55
390	4,799.00	AQXE	16:15:55
21	4,799.00	TRQX	16:15:55
92	4,799.00	TRQX	16:17:24
318	4,799.00	CHIX	16:17:26
62	4,799.00	CHIX	16:17:26
283	4,799.00	XLON	16:17:26
2	4,799.00	TRQX	16:17:26
8	4,799.00	XLON	16:17:26
1	4,799.00	XLON	16:17:26
82	4,799.00	TRQX	16:17:26
2	4,799.00	XLON	16:17:26
6	4,799.00	XLON	16:17:26
82	4,799.00	AQXE	16:18:03
84	4,799.00	AQXE	16:18:03
31	4,799.00	TRQX	16:18:03
24	4,799.00	AQXE	16:18:03
390	4,799.00	AQXE	16:18:03
70	4,799.00	AQXE	16:18:03
154	4,799.00	AQXE	16:18:03
86	4,799.00	AQXE	16:19:00
148	4,799.00	AQXE	16:19:00
317	4,799.00	XLON	16:19:00
73	4,799.00	AQXE	16:19:00
83	4,799.00	AQXE	16:19:22
80	4,799.00	AQXE	16:19:22
64	4,799.00	AQXE	16:19:22
298	4,799.00	AQXE	16:19:22
19	4,799.00	TRQX	16:19:27
83	4,799.00	AQXE	16:19:30
9	4,799.00	AQXE	16:19:30
3	4,799.00	TRQX	16:19:36
18	4,799.00	TRQX	16:19:36
5	4,799.00	TRQX	16:19:36

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

POSGZMGGVLNGDZM

Unilever (LSE:ULVR)
Historical Stock Chart
From Oct 2024 to Nov 2024

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