Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

26th Nov 2018 17:57

RNS Number : 5465I

Unilever PLC

26 November 2018

TRANSACTIONS IN OWN SECURITIES

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:		26-Nov-18
Number of ordinary shares purchased:		263,000
Highest price paid per share:		GBp 4,294.5000
Lowest price paid per share:		GBp 4,197.0000
Volume weighted average price paid per share:		GBp 4,224.6007
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18.

Following the above transaction, the Company holds 17,870,096 of its ordinary shares in treasury and has 1,169,321,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4224.6007	263,000
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0

Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased	Transaction price (GBp per share)	Time of transaction	Trading Venue
183	4287.5000	08:00:23	LONX
150	4294.5000	08:00:26	LONX
18	4293.5000	08:00:34	LONX
132	4293.5000	08:00:34	LONX
158	4271.0000	08:00:44	LONX
154	4271.5000	08:00:55	LONX
155	4268.5000	08:01:10	LONX
155	4273.5000	08:01:40	LONX
161	4272.5000	08:01:43	LONX
9	4272.5000	08:01:44	LONX
170	4272.0000	08:01:44	LONX
166	4269.5000	08:01:54	LONX
4	4270.5000	08:02:08	LONX
139	4270.5000	08:02:09	LONX
173	4265.0000	08:02:27	LONX
169	4266.5000	08:02:58	LONX
56	4266.5000	08:02:59	LONX
174	4266.0000	08:03:00	LONX
138	4265.5000	08:03:37	LONX
72	4265.5000	08:03:37	LONX
144	4264.0000	08:04:20	LONX
61	4264.0000	08:04:24	LONX
245	4263.5000	08:04:24	LONX
144	4261.5000	08:05:02	LONX
80	4268.0000	08:05:54	LONX
165	4268.0000	08:05:54	LONX
200	4268.0000	08:05:54	LONX
255	4268.0000	08:05:54	LONX
290	4267.5000	08:05:54	LONX
195	4262.5000	08:06:22	LONX
172	4262.0000	08:06:27	LONX
58	4262.0000	08:06:27	LONX
174	4255.5000	08:06:58	LONX
220	4256.0000	08:07:13	LONX
122	4255.5000	08:07:23	LONX
123	4255.5000	08:07:23	LONX
215	4255.0000	08:07:23	LONX
144	4254.5000	08:07:34	LONX
69	4255.0000	08:08:35	LONX
4	4260.0000	08:08:50	LONX
124	4260.0000	08:08:51	LONX
102	4260.0000	08:08:51	LONX
290	4260.0000	08:08:51	LONX
255	4260.0000	08:09:01	LONX
205	4259.5000	08:09:01	LONX
198	4258.5000	08:09:14	LONX
189	4259.5000	08:09:24	LONX
144	4258.0000	08:09:49	LONX
46	4258.0000	08:09:52	LONX
220	4267.5000	08:10:50	LONX
310	4267.5000	08:10:50	LONX
295	4267.0000	08:10:50	LONX
165	4265.0000	08:11:00	LONX
175	4263.5000	08:11:27	LONX
53	4263.5000	08:11:57	LONX
185	4263.0000	08:11:57	LONX
225	4263.5000	08:11:57	LONX
205	4268.0000	08:12:53	LONX
175	4268.0000	08:12:54	LONX
6	4268.0000	08:12:59	LONX
51	4268.0000	08:12:59	LONX
235	4271.5000	08:13:11	LONX
50	4271.0000	08:13:12	LONX
150	4271.0000	08:13:12	LONX
70	4271.0000	08:13:12	LONX
190	4271.5000	08:13:21	LONX
258	4269.0000	08:13:55	LONX
10	4268.0000	08:14:25	LONX
185	4268.0000	08:14:25	LONX
125	4267.5000	08:14:35	LONX
100	4267.5000	08:14:35	LONX
230	4267.5000	08:14:58	LONX
199	4266.0000	08:15:20	LONX
197	4265.5000	08:15:23	LONX
60	4264.0000	08:15:40	LONX
250	4266.5000	08:15:52	LONX
66	4268.5000	08:16:07	LONX
113	4268.5000	08:16:07	LONX
185	4267.0000	08:16:25	LONX
189	4265.0000	08:16:37	LONX
177	4263.5000	08:16:58	LONX
175	4262.0000	08:17:11	LONX
225	4262.5000	08:17:41	LONX
195	4261.0000	08:17:59	LONX
191	4261.5000	08:18:08	LONX
186	4261.5000	08:18:31	LONX
190	4261.0000	08:18:50	LONX
190	4262.0000	08:19:16	LONX
214	4260.5000	08:19:16	LONX
185	4258.0000	08:19:31	LONX
190	4257.5000	08:20:13	LONX
175	4257.0000	08:20:15	LONX
245	4261.5000	08:20:48	LONX
153	4266.5000	08:21:19	LONX
47	4266.5000	08:21:19	LONX
220	4266.0000	08:21:34	LONX
175	4265.5000	08:21:34	LONX
190	4271.5000	08:22:42	LONX
117	4271.0000	08:22:42	LONX
73	4271.0000	08:22:42	LONX
195	4272.5000	08:22:42	LONX
190	4273.0000	08:22:43	LONX
85	4270.0000	08:23:10	LONX
94	4270.0000	08:23:13	LONX
205	4268.5000	08:23:30	LONX
187	4267.5000	08:23:41	LONX
300	4269.5000	08:24:27	LONX
10	4269.5000	08:24:27	LONX
171	4269.5000	08:24:59	LONX
50	4269.5000	08:24:59	LONX
30	4269.5000	08:24:59	LONX
212	4268.5000	08:25:04	LONX
230	4266.5000	08:25:32	LONX
196	4263.5000	08:25:56	LONX
255	4263.0000	08:26:07	LONX
175	4260.5000	08:26:45	LONX
220	4261.5000	08:27:04	LONX
209	4260.5000	08:27:05	LONX
50	4259.0000	08:27:33	LONX
150	4259.0000	08:27:33	LONX
280	4257.5000	08:28:29	LONX
200	4260.0000	08:28:32	LONX
177	4259.0000	08:28:46	LONX
198	4260.5000	08:29:11	LONX
15	4259.0000	08:29:15	LONX
165	4259.0000	08:29:15	LONX
175	4256.5000	08:29:48	LONX
187	4255.5000	08:30:08	LONX
85	4255.0000	08:30:15	LONX
112	4255.0000	08:30:15	LONX
175	4253.5000	08:30:34	LONX
200	4257.0000	08:31:20	LONX
230	4259.5000	08:31:56	LONX
200	4259.5000	08:31:56	LONX
225	4259.0000	08:32:13	LONX
200	4261.0000	08:32:54	LONX
150	4260.5000	08:32:57	LONX
40	4260.5000	08:32:57	LONX
130	4258.5000	08:33:14	LONX
55	4258.5000	08:33:14	LONX
185	4258.0000	08:33:45	LONX
187	4256.5000	08:33:45	LONX
191	4253.0000	08:34:09	LONX
175	4251.5000	08:34:36	LONX
190	4249.5000	08:35:07	LONX
190	4252.0000	08:35:37	LONX
105	4252.0000	08:35:37	LONX
15	4252.0000	08:35:37	LONX
62	4251.0000	08:35:47	LONX
142	4251.0000	08:35:47	LONX
175	4253.5000	08:36:10	LONX
106	4255.0000	08:36:59	LONX
99	4255.0000	08:36:59	LONX
180	4254.5000	08:37:02	LONX
189	4253.5000	08:37:17	LONX
230	4254.0000	08:38:07	LONX
169	4253.5000	08:38:14	LONX
101	4253.5000	08:38:14	LONX
220	4256.0000	08:38:40	LONX
86	4258.0000	08:39:22	LONX
150	4257.5000	08:39:30	LONX
85	4257.5000	08:39:30	LONX
213	4257.0000	08:39:32	LONX
181	4257.5000	08:39:58	LONX
235	4261.5000	08:40:39	LONX
194	4260.0000	08:40:50	LONX
222	4257.0000	08:41:23	LONX
245	4258.0000	08:42:01	LONX
200	4258.0000	08:42:45	LONX
124	4257.5000	08:42:48	LONX
68	4257.5000	08:42:48	LONX
180	4256.5000	08:43:08	LONX
200	4257.0000	08:43:49	LONX
255	4257.0000	08:44:24	LONX
217	4256.5000	08:44:52	LONX
109	4257.0000	08:45:12	LONX
83	4257.0000	08:45:12	LONX
204	4256.0000	08:45:19	LONX
24	4258.0000	08:46:05	LONX
218	4258.0000	08:46:09	LONX
320	4259.0000	08:46:42	LONX
200	4257.0000	08:47:11	LONX
185	4256.0000	08:47:16	LONX
225	4255.0000	08:48:02	LONX
250	4259.5000	08:49:00	LONX
250	4259.5000	08:49:13	LONX
192	4259.0000	08:49:13	LONX
178	4256.5000	08:49:47	LONX
315	4260.0000	08:50:55	LONX
180	4259.5000	08:50:55	LONX
190	4257.0000	08:51:05	LONX
200	4252.5000	08:51:43	LONX
194	4251.0000	08:52:15	LONX
197	4250.0000	08:52:46	LONX
158	4249.0000	08:53:01	LONX
255	4250.5000	08:53:21	LONX
290	4252.5000	08:54:38	LONX
205	4252.0000	08:54:38	LONX
54	4253.0000	08:55:10	LONX
163	4253.0000	08:55:10	LONX
225	4254.5000	08:55:44	LONX
265	4256.0000	08:56:02	LONX
180	4256.0000	08:56:26	LONX
230	4255.5000	08:57:00	LONX
55	4254.5000	08:57:26	LONX
64	4257.5000	08:58:03	LONX
245	4257.0000	08:58:14	LONX
200	4256.0000	08:58:14	LONX
340	4259.5000	08:59:53	LONX
275	4259.5000	08:59:53	LONX
142	4259.5000	08:59:53	LONX
195	4259.5000	08:59:53	LONX
183	4255.0000	09:00:24	LONX
215	4255.5000	09:01:20	LONX
223	4255.5000	09:01:20	LONX
210	4255.0000	09:02:00	LONX
215	4254.5000	09:02:00	LONX
235	4254.5000	09:02:45	LONX
1	4254.5000	09:02:45	LONX
210	4254.0000	09:03:07	LONX
140	4253.5000	09:03:07	LONX
117	4252.5000	09:03:38	LONX
64	4252.5000	09:03:38	LONX
208	4252.0000	09:03:49	LONX
195	4251.0000	09:04:31	LONX
181	4251.0000	09:04:43	LONX
100	4251.0000	09:05:03	LONX
129	4251.0000	09:05:03	LONX
187	4250.0000	09:05:12	LONX
41	4252.0000	09:06:07	LONX
70	4252.0000	09:06:07	LONX
27	4252.0000	09:06:07	LONX
91	4252.0000	09:06:07	LONX
240	4251.0000	09:06:25	LONX
280	4252.0000	09:07:05	LONX
150	4251.5000	09:07:11	LONX
89	4251.5000	09:07:11	LONX
185	4253.0000	09:07:26	LONX
195	4253.5000	09:07:26	LONX
183	4250.5000	09:07:51	LONX
200	4256.5000	09:09:06	LONX
236	4256.5000	09:09:06	LONX
195	4256.0000	09:09:17	LONX
180	4255.0000	09:09:20	LONX
227	4254.0000	09:10:48	LONX
73	4254.0000	09:10:48	LONX
5	4254.0000	09:10:48	LONX
185	4253.5000	09:11:02	LONX
245	4255.5000	09:11:30	LONX
135	4255.5000	09:12:01	LONX
125	4255.5000	09:12:01	LONX
195	4255.5000	09:12:01	LONX
195	4254.0000	09:12:22	LONX
142	4255.5000	09:12:58	LONX
74	4255.5000	09:12:58	LONX
230	4256.5000	09:13:21	LONX
180	4255.5000	09:13:21	LONX
180	4254.5000	09:13:59	LONX
199	4256.0000	09:14:35	LONX
235	4257.5000	09:15:07	LONX
166	4258.0000	09:15:27	LONX
84	4258.0000	09:15:27	LONX
97	4257.5000	09:15:39	LONX
118	4257.5000	09:15:39	LONX
250	4257.5000	09:15:59	LONX
180	4258.5000	09:16:23	LONX
195	4258.0000	09:16:59	LONX
182	4256.5000	09:17:07	LONX
77	4255.5000	09:17:39	LONX
131	4255.5000	09:17:39	LONX
5	4255.5000	09:17:39	LONX
63	4256.0000	09:18:09	LONX
182	4255.0000	09:18:17	LONX
200	4255.0000	09:18:30	LONX
188	4256.0000	09:19:13	LONX
210	4254.5000	09:19:24	LONX
77	4254.5000	09:20:00	LONX
190	4253.5000	09:20:08	LONX
194	4255.0000	09:20:42	LONX
43	4255.0000	09:20:42	LONX
184	4256.0000	09:21:09	LONX
88	4256.0000	09:21:09	LONX
250	4257.5000	09:22:02	LONX
156	4258.0000	09:22:22	LONX
124	4258.0000	09:22:22	LONX
36	4258.0000	09:22:22	LONX
7	4258.0000	09:22:22	LONX
210	4260.5000	09:23:35	LONX
20	4260.5000	09:23:35	LONX
170	4260.5000	09:23:35	LONX
100	4260.0000	09:23:40	LONX
100	4260.0000	09:23:40	LONX
84	4259.5000	09:24:14	LONX
141	4259.5000	09:24:14	LONX
180	4258.5000	09:24:14	LONX
36	4258.0000	09:24:45	LONX
175	4258.0000	09:24:45	LONX
188	4257.0000	09:25:00	LONX
92	4256.0000	09:25:26	LONX
100	4256.0000	09:25:26	LONX
100	4254.5000	09:26:15	LONX
110	4254.5000	09:26:15	LONX
83	4255.5000	09:26:15	LONX
119	4255.0000	09:26:15	LONX
151	4253.5000	09:26:38	LONX
46	4253.5000	09:26:38	LONX
185	4256.5000	09:27:14	LONX
210	4255.0000	09:27:15	LONX
230	4258.5000	09:28:10	LONX
51	4258.5000	09:28:57	LONX
250	4258.5000	09:28:57	LONX
190	4257.0000	09:29:13	LONX
112	4256.5000	09:30:00	LONX
94	4259.5000	09:30:41	LONX
99	4259.5000	09:30:44	LONX
225	4261.0000	09:31:01	LONX
224	4261.0000	09:31:01	LONX
200	4261.0000	09:31:01	LONX
188	4259.0000	09:31:10	LONX
180	4257.0000	09:31:38	LONX
188	4255.5000	09:32:07	LONX
290	4260.0000	09:33:11	LONX
82	4260.5000	09:33:17	LONX
49	4259.5000	09:33:25	LONX
42	4259.5000	09:33:25	LONX
199	4259.5000	09:33:25	LONX
49	4260.0000	09:33:25	LONX
200	4260.0000	09:33:25	LONX
238	4257.0000	09:34:20	LONX
189	4255.5000	09:34:57	LONX
94	4258.5000	09:35:28	LONX
100	4258.5000	09:35:28	LONX
116	4259.5000	09:35:49	LONX
152	4259.5000	09:35:49	LONX
150	4259.0000	09:36:17	LONX
197	4257.0000	09:36:19	LONX
110	4256.0000	09:37:20	LONX
100	4256.0000	09:37:20	LONX
106	4256.0000	09:37:25	LONX
34	4256.0000	09:37:25	LONX
6	4256.0000	09:37:25	LONX
50	4256.0000	09:37:25	LONX
185	4255.0000	09:37:28	LONX
198	4256.0000	09:38:09	LONX
68	4255.5000	09:38:39	LONX
127	4256.0000	09:38:45	LONX
71	4256.0000	09:38:45	LONX
60	4255.0000	09:39:12	LONX
188	4254.5000	09:39:32	LONX
195	4255.0000	09:39:32	LONX
7	4255.0000	09:39:32	LONX
13	4255.0000	09:39:32	LONX
180	4256.5000	09:40:10	LONX
129	4257.0000	09:40:38	LONX
61	4257.0000	09:40:38	LONX
143	4254.5000	09:41:13	LONX
40	4254.5000	09:41:13	LONX
220	4254.0000	09:41:13	LONX
215	4253.0000	09:41:59	LONX
83	4254.0000	09:42:39	LONX
241	4254.5000	09:43:00	LONX
108	4254.5000	09:43:14	LONX
82	4254.5000	09:43:14	LONX
213	4254.0000	09:43:32	LONX
191	4254.0000	09:44:00	LONX
186	4252.0000	09:44:18	LONX
320	4252.5000	09:45:09	LONX
36	4250.5000	09:45:20	LONX
143	4250.5000	09:45:20	LONX
187	4249.0000	09:45:45	LONX
180	4248.5000	09:46:19	LONX
225	4249.0000	09:47:01	LONX
226	4250.0000	09:47:37	LONX
150	4250.5000	09:47:50	LONX
125	4250.5000	09:47:50	LONX
200	4251.5000	09:48:45	LONX
253	4253.0000	09:49:13	LONX
230	4252.0000	09:49:19	LONX
57	4252.5000	09:50:07	LONX
135	4252.5000	09:50:07	LONX
141	4254.5000	09:51:06	LONX
62	4254.5000	09:51:06	LONX
305	4254.0000	09:51:11	LONX
64	4254.5000	09:51:11	LONX
100	4254.5000	09:51:11	LONX
29	4254.5000	09:51:11	LONX
253	4253.0000	09:52:13	LONX
248	4252.0000	09:52:52	LONX
93	4252.5000	09:53:54	LONX
113	4252.5000	09:53:54	LONX
6	4252.0000	09:54:22	LONX
174	4252.0000	09:54:22	LONX
214	4251.5000	09:54:29	LONX
230	4252.5000	09:55:24	LONX
210	4251.5000	09:56:27	LONX
220	4251.0000	09:56:27	LONX
210	4250.5000	09:56:51	LONX
268	4250.0000	09:56:55	LONX
240	4251.0000	09:58:38	LONX
250	4250.5000	09:59:06	LONX
136	4250.0000	09:59:06	LONX
124	4250.0000	09:59:06	LONX
200	4251.5000	10:00:01	LONX
181	4250.5000	10:00:33	LONX
247	4251.0000	10:00:33	LONX
179	4251.5000	10:01:18	LONX
41	4251.5000	10:01:18	LONX
72	4250.5000	10:02:06	LONX
167	4250.5000	10:02:06	LONX
212	4250.5000	10:02:06	LONX
5	4252.0000	10:03:24	LONX
250	4252.0000	10:03:24	LONX
151	4252.0000	10:03:24	LONX
166	4252.0000	10:03:24	LONX
188	4251.0000	10:03:57	LONX
213	4252.5000	10:05:17	LONX
22	4252.5000	10:05:17	LONX
194	4254.5000	10:06:11	LONX
1	4254.5000	10:06:11	LONX
275	4255.0000	10:06:57	LONX
15	4255.0000	10:06:57	LONX
200	4255.0000	10:06:57	LONX
250	4256.5000	10:08:12	LONX
90	4256.5000	10:08:12	LONX
300	4256.0000	10:08:12	LONX
99	4256.0000	10:08:12	LONX
100	4256.0000	10:08:12	LONX
219	4255.0000	10:08:41	LONX
211	4254.0000	10:09:35	LONX
226	4253.0000	10:09:42	LONX
16	4253.5000	10:10:34	LONX
48	4254.0000	10:10:40	LONX
250	4254.0000	10:10:40	LONX
205	4251.5000	10:11:24	LONX
186	4251.0000	10:11:27	LONX
195	4249.0000	10:12:04	LONX
216	4249.0000	10:12:31	LONX
196	4248.0000	10:13:21	LONX
192	4246.5000	10:14:07	LONX
210	4245.5000	10:14:13	LONX
200	4244.0000	10:14:59	LONX
199	4243.5000	10:15:31	LONX
81	4242.5000	10:15:31	LONX
164	4242.5000	10:15:31	LONX
152	4240.5000	10:16:41	LONX
201	4240.5000	10:16:41	LONX
190	4237.5000	10:17:11	LONX
187	4236.5000	10:17:25	LONX
197	4238.5000	10:17:58	LONX
77	4238.0000	10:18:43	LONX
250	4238.5000	10:19:17	LONX
84	4238.5000	10:19:17	LONX
247	4238.0000	10:19:29	LONX
113	4238.0000	10:20:24	LONX
127	4238.0000	10:20:24	LONX
72	4238.5000	10:20:42	LONX
168	4238.5000	10:20:53	LONX
192	4237.5000	10:21:15	LONX
212	4238.0000	10:21:47	LONX
199	4238.5000	10:22:22	LONX
224	4238.0000	10:22:59	LONX
220	4238.0000	10:23:26	LONX
200	4237.5000	10:24:02	LONX
295	4239.0000	10:25:34	LONX
222	4239.0000	10:25:35	LONX
118	4239.0000	10:25:35	LONX
100	4239.0000	10:25:35	LONX
250	4237.5000	10:26:14	LONX
190	4237.0000	10:26:56	LONX
191	4236.5000	10:26:59	LONX
190	4235.5000	10:28:21	LONX
265	4236.0000	10:29:32	LONX
135	4236.0000	10:29:47	LONX
165	4236.0000	10:29:47	LONX
220	4235.5000	10:30:06	LONX
218	4235.0000	10:31:27	LONX
187	4234.5000	10:31:27	LONX
208	4235.0000	10:31:27	LONX
305	4234.0000	10:32:06	LONX
131	4234.5000	10:32:06	LONX
84	4234.5000	10:32:06	LONX
72	4231.5000	10:32:52	LONX
163	4231.5000	10:33:08	LONX
211	4230.5000	10:33:35	LONX
186	4228.5000	10:33:56	LONX
221	4228.0000	10:34:35	LONX
260	4227.5000	10:34:55	LONX
235	4231.5000	10:36:36	LONX
105	4231.0000	10:36:49	LONX
140	4231.0000	10:36:49	LONX
41	4230.5000	10:37:11	LONX
200	4230.5000	10:37:11	LONX
310	4232.0000	10:38:37	LONX
78	4232.0000	10:38:54	LONX
240	4230.5000	10:39:38	LONX
3	4231.0000	10:39:38	LONX
250	4231.0000	10:39:38	LONX
72	4228.5000	10:40:29	LONX
219	4229.0000	10:41:07	LONX
280	4233.5000	10:42:43	LONX
33	4233.5000	10:43:07	LONX
227	4233.5000	10:43:07	LONX
340	4233.0000	10:43:07	LONX
16	4233.0000	10:43:07	LONX
465	4233.0000	10:43:07	LONX
260	4229.0000	10:45:12	LONX
229	4228.0000	10:45:20	LONX
202	4225.0000	10:45:47	LONX
195	4221.5000	10:46:18	LONX
235	4224.5000	10:47:14	LONX
171	4224.0000	10:47:14	LONX
19	4224.0000	10:47:14	LONX
187	4222.0000	10:48:06	LONX
194	4223.0000	10:48:33	LONX
200	4221.5000	10:49:23	LONX
220	4224.0000	10:50:45	LONX
235	4223.5000	10:50:45	LONX
245	4224.0000	10:50:45	LONX
52	4224.0000	10:50:45	LONX
320	4224.0000	10:50:45	LONX
105	4224.0000	10:50:45	LONX
129	4224.0000	10:52:35	LONX
146	4224.0000	10:52:35	LONX
189	4223.0000	10:52:48	LONX
364	4225.0000	10:54:08	LONX
196	4224.0000	10:54:50	LONX
191	4223.5000	10:54:50	LONX
212	4221.5000	10:56:29	LONX
93	4221.5000	10:56:29	LONX
200	4221.5000	10:56:29	LONX
37	4224.0000	10:57:35	LONX
6	4224.5000	10:58:15	LONX
209	4224.5000	10:58:20	LONX
48	4224.5000	10:58:20	LONX
242	4224.5000	10:58:21	LONX
231	4224.0000	10:58:26	LONX
114	4226.0000	10:59:35	LONX
116	4226.0000	10:59:35	LONX
233	4225.5000	10:59:40	LONX
73	4224.5000	11:00:04	LONX
117	4224.5000	11:00:04	LONX
47	4226.0000	11:02:17	LONX
243	4226.0000	11:02:17	LONX
190	4226.0000	11:02:21	LONX
305	4225.5000	11:02:21	LONX
235	4225.0000	11:02:23	LONX
150	4228.0000	11:04:17	LONX
65	4228.0000	11:04:17	LONX
240	4228.0000	11:04:17	LONX
250	4227.0000	11:04:21	LONX
187	4227.0000	11:05:14	LONX
235	4226.5000	11:05:21	LONX
220	4222.5000	11:05:59	LONX
186	4221.0000	11:06:30	LONX
185	4219.5000	11:07:30	LONX
222	4219.5000	11:07:47	LONX
28	4218.0000	11:08:19	LONX
167	4218.0000	11:08:19	LONX
118	4217.0000	11:09:01	LONX
77	4217.0000	11:09:01	LONX
245	4216.0000	11:09:39	LONX
215	4218.0000	11:11:58	LONX
268	4217.5000	11:12:09	LONX
154	4217.5000	11:12:09	LONX
250	4217.5000	11:12:09	LONX
101	4217.0000	11:13:30	LONX
172	4217.0000	11:13:30	LONX
240	4216.5000	11:14:22	LONX
205	4216.0000	11:14:22	LONX
200	4218.0000	11:16:35	LONX
250	4218.0000	11:16:35	LONX
280	4220.5000	11:17:49	LONX
40	4220.5000	11:17:49	LONX
250	4220.5000	11:17:49	LONX
219	4220.5000	11:17:49	LONX
205	4222.0000	11:19:29	LONX
291	4223.5000	11:20:02	LONX
198	4223.5000	11:20:02	LONX
230	4224.0000	11:20:37	LONX
52	4224.0000	11:21:02	LONX
138	4224.0000	11:21:02	LONX
220	4225.0000	11:22:39	LONX
204	4225.0000	11:22:39	LONX
253	4224.5000	11:22:47	LONX
195	4223.5000	11:23:44	LONX
200	4224.0000	11:24:54	LONX
190	4223.0000	11:25:00	LONX
26	4221.5000	11:25:34	LONX
165	4221.5000	11:25:43	LONX
303	4221.5000	11:28:33	LONX
285	4220.5000	11:29:09	LONX
58	4220.5000	11:29:09	LONX
162	4220.5000	11:29:11	LONX
55	4219.5000	11:29:28	LONX
195	4219.5000	11:29:50	LONX
200	4219.5000	11:29:50	LONX
19	4218.5000	11:30:48	LONX
191	4218.5000	11:30:52	LONX
232	4218.0000	11:30:55	LONX
210	4219.5000	11:31:37	LONX
85	4219.5000	11:31:44	LONX
143	4219.5000	11:31:44	LONX
234	4220.0000	11:33:16	LONX
205	4219.5000	11:33:18	LONX
201	4218.0000	11:33:33	LONX
195	4217.0000	11:34:07	LONX
210	4216.0000	11:34:31	LONX
204	4217.5000	11:35:18	LONX
270	4217.0000	11:36:17	LONX
28	4218.0000	11:36:38	LONX
176	4218.0000	11:36:38	LONX
233	4217.5000	11:37:50	LONX
220	4216.5000	11:38:10	LONX
220	4216.0000	11:39:23	LONX
250	4216.0000	11:39:23	LONX
118	4217.0000	11:40:25	LONX
82	4217.0000	11:40:25	LONX
205	4217.0000	11:40:25	LONX
210	4216.0000	11:41:02	LONX
203	4216.0000	11:41:15	LONX
270	4217.5000	11:42:45	LONX
200	4217.0000	11:44:15	LONX
215	4216.5000	11:44:25	LONX
209	4217.0000	11:44:52	LONX
195	4217.0000	11:44:56	LONX
404	4221.0000	11:49:01	LONX
182	4221.0000	11:49:06	LONX
320	4221.5000	11:50:23	LONX
270	4221.0000	11:50:23	LONX
265	4220.5000	11:50:23	LONX
380	4221.0000	11:50:23	LONX
177	4221.0000	11:50:23	LONX
59	4221.0000	11:50:23	LONX
194	4221.0000	11:53:41	LONX
250	4221.0000	11:53:41	LONX
235	4220.5000	11:54:01	LONX
116	4220.0000	11:54:02	LONX
81	4220.0000	11:55:06	LONX
125	4220.0000	11:55:06	LONX
231	4220.0000	11:55:39	LONX
416	4222.5000	11:57:31	LONX
77	4222.0000	11:57:32	LONX
230	4223.0000	11:58:57	LONX
65	4223.5000	11:58:57	LONX
200	4223.0000	11:58:57	LONX
250	4222.5000	11:59:08	LONX
106	4222.0000	11:59:35	LONX
67	4222.0000	11:59:35	LONX
206	4222.0000	11:59:35	LONX
220	4220.5000	11:59:48	LONX
220	4215.5000	12:02:24	LONX
295	4217.0000	12:03:30	LONX
68	4216.5000	12:03:38	LONX
137	4216.5000	12:03:38	LONX
240	4216.5000	12:03:38	LONX
255	4215.5000	12:03:47	LONX
190	4215.0000	12:03:52	LONX
290	4215.0000	12:05:30	LONX
207	4215.0000	12:05:30	LONX
285	4214.0000	12:06:13	LONX
72	4214.0000	12:07:15	LONX
118	4214.0000	12:07:49	LONX
195	4214.0000	12:07:49	LONX
177	4213.5000	12:07:59	LONX
200	4213.5000	12:07:59	LONX
130	4212.5000	12:08:40	LONX
100	4212.5000	12:08:40	LONX
320	4213.0000	12:11:25	LONX
124	4212.5000	12:11:26	LONX
81	4212.5000	12:11:26	LONX
72	4215.0000	12:12:15	LONX
208	4215.0000	12:12:40	LONX
420	4215.0000	12:12:40	LONX
270	4216.0000	12:13:06	LONX
125	4216.0000	12:13:32	LONX
190	4215.0000	12:13:53	LONX
120	4213.5000	12:14:26	LONX
106	4216.0000	12:15:30	LONX
125	4216.0000	12:15:30	LONX
230	4216.5000	12:15:46	LONX
211	4216.5000	12:15:46	LONX
180	4216.5000	12:15:46	LONX
195	4215.5000	12:17:35	LONX
223	4215.5000	12:17:35	LONX
365	4219.5000	12:19:22	LONX
235	4219.5000	12:20:32	LONX
312	4219.5000	12:20:32	LONX
215	4222.0000	12:22:20	LONX
217	4222.0000	12:22:20	LONX
163	4222.0000	12:22:20	LONX
265	4221.0000	12:23:29	LONX
77	4220.5000	12:24:02	LONX
123	4220.5000	12:24:02	LONX
207	4221.5000	12:24:33	LONX
196	4221.0000	12:25:16	LONX
208	4219.0000	12:25:24	LONX
249	4221.0000	12:26:23	LONX
230	4220.5000	12:27:53	LONX
150	4219.5000	12:28:14	LONX
68	4219.5000	12:28:14	LONX
240	4221.0000	12:30:31	LONX
103	4220.5000	12:30:41	LONX
250	4221.5000	12:30:59	LONX
190	4221.0000	12:30:59	LONX
152	4220.5000	12:31:10	LONX
128	4219.5000	12:32:04	LONX
200	4219.5000	12:32:04	LONX
355	4219.0000	12:33:16	LONX
225	4220.0000	12:33:56	LONX
7	4220.0000	12:34:49	LONX
1	4220.0000	12:34:49	LONX
56	4220.0000	12:34:49	LONX
195	4220.0000	12:35:21	LONX
192	4219.0000	12:35:29	LONX
247	4218.5000	12:36:11	LONX
380	4220.5000	12:37:50	LONX
177	4219.0000	12:38:05	LONX
76	4221.5000	12:40:11	LONX
200	4221.0000	12:40:11	LONX
250	4221.0000	12:40:11	LONX
205	4219.5000	12:41:13	LONX
43	4220.5000	12:42:53	LONX
179	4221.0000	12:43:31	LONX
250	4220.5000	12:44:09	LONX
235	4220.0000	12:44:10	LONX
235	4219.5000	12:44:13	LONX
205	4218.0000	12:44:49	LONX
209	4217.0000	12:45:45	LONX
196	4216.0000	12:46:04	LONX
197	4214.5000	12:46:45	LONX
22	4213.5000	12:47:08	LONX
200	4216.5000	12:48:30	LONX
280	4216.5000	12:48:30	LONX
24	4216.5000	12:48:30	LONX
200	4217.5000	12:49:32	LONX
137	4216.5000	12:49:32	LONX
93	4216.5000	12:49:32	LONX
203	4216.0000	12:50:16	LONX
225	4215.0000	12:51:34	LONX
250	4215.0000	12:51:34	LONX
211	4213.0000	12:52:00	LONX
168	4212.5000	12:53:56	LONX
87	4212.5000	12:53:56	LONX
162	4214.0000	12:54:54	LONX
50	4214.5000	12:55:10	LONX
270	4214.5000	12:55:10	LONX
225	4214.0000	12:55:22	LONX
211	4213.5000	12:55:24	LONX
200	4211.5000	12:56:42	LONX
205	4210.5000	12:57:05	LONX
101	4209.5000	12:58:17	LONX
112	4209.5000	12:58:17	LONX
223	4211.0000	12:59:57	LONX
37	4211.0000	12:59:57	LONX
194	4211.0000	12:59:59	LONX
71	4211.0000	12:59:59	LONX
193	4211.0000	12:59:59	LONX
205	4213.0000	13:01:00	LONX
175	4212.5000	13:01:04	LONX
25	4212.5000	13:01:04	LONX
72	4211.5000	13:02:26	LONX
7	4215.5000	13:05:06	LONX
533	4215.5000	13:05:17	LONX
350	4215.5000	13:05:17	LONX
264	4215.5000	13:05:48	LONX
209	4216.0000	13:06:39	LONX
10	4217.0000	13:08:39	LONX
250	4217.0000	13:08:39	LONX
250	4217.0000	13:08:39	LONX
190	4217.0000	13:08:39	LONX
152	4216.5000	13:08:40	LONX
168	4216.5000	13:08:40	LONX
285	4216.0000	13:08:42	LONX
260	4215.0000	13:10:22	LONX
203	4214.5000	13:10:24	LONX
330	4216.0000	13:12:24	LONX
245	4215.5000	13:12:27	LONX
255	4215.5000	13:13:08	LONX
48	4215.5000	13:13:47	LONX
250	4215.5000	13:13:47	LONX
98	4214.0000	13:14:20	LONX
129	4214.0000	13:14:20	LONX
115	4214.5000	13:15:26	LONX
90	4214.5000	13:15:26	LONX
250	4214.0000	13:15:54	LONX
192	4212.5000	13:16:16	LONX
191	4211.5000	13:17:49	LONX
240	4210.5000	13:18:58	LONX
250	4210.5000	13:18:58	LONX
13	4215.0000	13:20:08	LONX
79	4215.0000	13:20:08	LONX
143	4215.0000	13:20:08	LONX
381	4218.5000	13:21:14	LONX
235	4220.0000	13:22:18	LONX
200	4219.5000	13:22:18	LONX
220	4219.0000	13:22:19	LONX
209	4220.0000	13:22:58	LONX
235	4219.5000	13:24:12	LONX
330	4221.5000	13:24:32	LONX
204	4220.5000	13:25:00	LONX
203	4221.5000	13:25:49	LONX
220	4221.5000	13:27:21	LONX
265	4221.5000	13:27:21	LONX
247	4221.0000	13:27:57	LONX
285	4222.5000	13:30:34	LONX
255	4222.5000	13:30:34	LONX
200	4222.0000	13:31:10	LONX
55	4222.0000	13:31:10	LONX
360	4222.0000	13:31:10	LONX
340	4222.5000	13:31:56	LONX
86	4222.5000	13:32:18	LONX
197	4222.5000	13:32:18	LONX
333	4222.5000	13:32:40	LONX
43	4222.5000	13:32:40	LONX
54	4222.5000	13:32:40	LONX
30	4223.5000	13:32:43	LONX
99	4223.5000	13:32:43	LONX
100	4225.0000	13:33:07	LONX
225	4224.5000	13:33:24	LONX
111	4224.0000	13:33:24	LONX
144	4224.0000	13:33:24	LONX
191	4222.5000	13:33:49	LONX
197	4221.5000	13:34:15	LONX
195	4221.5000	13:35:06	LONX
200	4221.0000	13:35:07	LONX
80	4223.0000	13:35:51	LONX
200	4223.0000	13:35:51	LONX
370	4226.5000	13:37:39	LONX
285	4226.5000	13:37:39	LONX
58	4225.5000	13:38:04	LONX
152	4225.5000	13:38:04	LONX
225	4225.0000	13:38:52	LONX
250	4225.5000	13:39:03	LONX
36	4225.5000	13:39:03	LONX
270	4226.0000	13:40:12	LONX
27	4226.0000	13:42:27	LONX
313	4226.0000	13:42:27	LONX
200	4225.5000	13:42:27	LONX
74	4225.5000	13:42:27	LONX
184	4226.0000	13:42:27	LONX
467	4226.0000	13:42:27	LONX
450	4225.5000	13:42:27	LONX
198	4220.5000	13:44:13	LONX
250	4223.5000	13:45:05	LONX
7	4223.5000	13:45:06	LONX
190	4222.5000	13:45:28	LONX
203	4222.5000	13:46:02	LONX
207	4221.0000	13:46:37	LONX
130	4221.0000	13:46:37	LONX
100	4221.0000	13:46:37	LONX
190	4220.0000	13:48:06	LONX
213	4219.5000	13:48:06	LONX
226	4218.5000	13:48:46	LONX
248	4221.0000	13:49:23	LONX
245	4222.0000	13:50:50	LONX
147	4222.0000	13:50:50	LONX
200	4222.0000	13:50:50	LONX
228	4221.0000	13:51:26	LONX
215	4222.0000	13:52:53	LONX
330	4222.5000	13:54:01	LONX
120	4223.0000	13:54:01	LONX
100	4223.0000	13:54:01	LONX
295	4223.5000	13:55:03	LONX
200	4223.5000	13:55:03	LONX
120	4223.5000	13:55:03	LONX
246	4222.5000	13:55:19	LONX
250	4222.5000	13:56:28	LONX
100	4222.5000	13:56:28	LONX
72	4222.0000	13:57:07	LONX
133	4222.0000	13:57:31	LONX
50	4221.5000	13:57:31	LONX
250	4222.0000	13:57:31	LONX
226	4220.0000	13:58:58	LONX
100	4220.0000	13:58:58	LONX
197	4219.5000	13:59:02	LONX
205	4219.0000	13:59:43	LONX
96	4218.0000	13:59:45	LONX
101	4218.0000	13:59:45	LONX
237	4216.5000	14:00:00	LONX
209	4215.5000	14:00:53	LONX
33	4215.5000	14:01:06	LONX
201	4215.5000	14:01:06	LONX
275	4217.5000	14:01:44	LONX
245	4216.0000	14:02:18	LONX
66	4217.0000	14:03:08	LONX
100	4217.0000	14:03:08	LONX
131	4217.0000	14:03:08	LONX
33	4217.0000	14:03:08	LONX
31	4217.0000	14:03:08	LONX
191	4216.5000	14:03:49	LONX
215	4216.0000	14:04:04	LONX
12	4216.5000	14:04:41	LONX
15	4216.5000	14:04:41	LONX
241	4215.5000	14:05:12	LONX
247	4215.0000	14:05:20	LONX
75	4213.0000	14:05:46	LONX
165	4213.0000	14:05:55	LONX
52	4213.0000	14:06:26	LONX
149	4213.0000	14:06:26	LONX
108	4213.0000	14:07:03	LONX
186	4213.0000	14:07:03	LONX
210	4213.5000	14:08:23	LONX
133	4213.5000	14:08:23	LONX
200	4213.5000	14:08:23	LONX
346	4213.5000	14:09:30	LONX
220	4213.0000	14:09:52	LONX
200	4213.5000	14:11:50	LONX
70	4213.5000	14:11:50	LONX
38	4213.5000	14:12:22	LONX
360	4213.5000	14:12:50	LONX
195	4213.5000	14:12:50	LONX
410	4213.5000	14:12:50	LONX
245	4213.0000	14:13:55	LONX
116	4213.0000	14:13:55	LONX
100	4213.0000	14:13:55	LONX
270	4215.5000	14:15:26	LONX
70	4215.5000	14:15:26	LONX
200	4215.5000	14:15:26	LONX
23	4215.5000	14:15:26	LONX
180	4215.5000	14:15:26	LONX
207	4213.5000	14:16:38	LONX
4	4213.5000	14:17:04	LONX
205	4213.0000	14:17:06	LONX
209	4213.0000	14:17:06	LONX
50	4212.0000	14:17:24	LONX
145	4212.0000	14:17:24	LONX
44	4212.0000	14:18:20	LONX
83	4212.0000	14:18:20	LONX
250	4212.0000	14:18:20	LONX
57	4211.0000	14:19:07	LONX
178	4211.0000	14:19:07	LONX
18	4211.0000	14:19:32	LONX
192	4211.0000	14:19:32	LONX
250	4210.5000	14:20:04	LONX
232	4209.5000	14:20:37	LONX
250	4209.5000	14:21:56	LONX
123	4209.5000	14:21:56	LONX
250	4209.0000	14:22:07	LONX
100	4209.0000	14:22:07	LONX
200	4210.0000	14:22:46	LONX
244	4209.0000	14:22:55	LONX
90	4209.0000	14:23:30	LONX
200	4209.0000	14:23:42	LONX
250	4209.0000	14:24:18	LONX
74	4208.5000	14:24:48	LONX
18	4208.0000	14:24:50	LONX
176	4208.0000	14:24:50	LONX
211	4207.0000	14:26:17	LONX
89	4207.0000	14:26:17	LONX
200	4207.0000	14:26:17	LONX
60	4207.0000	14:26:52	LONX
200	4207.0000	14:26:52	LONX
285	4206.0000	14:27:02	LONX
209	4206.0000	14:27:02	LONX
209	4207.0000	14:28:11	LONX
302	4208.0000	14:28:27	LONX
225	4207.0000	14:29:00	LONX
235	4206.0000	14:29:10	LONX
140	4205.5000	14:29:41	LONX
30	4205.5000	14:29:41	LONX
39	4205.5000	14:29:41	LONX
275	4205.5000	14:30:00	LONX
190	4206.0000	14:30:11	LONX
215	4205.5000	14:30:13	LONX
295	4205.0000	14:30:17	LONX
193	4204.5000	14:30:17	LONX
12	4204.5000	14:30:17	LONX
295	4207.0000	14:30:50	LONX
240	4207.0000	14:30:50	LONX
100	4207.0000	14:30:50	LONX
32	4206.0000	14:30:54	LONX
263	4206.0000	14:30:54	LONX
195	4205.5000	14:31:01	LONX
247	4205.0000	14:31:01	LONX
132	4204.5000	14:31:03	LONX
205	4204.0000	14:31:29	LONX
131	4204.0000	14:31:29	LONX
197	4204.5000	14:31:34	LONX
105	4206.0000	14:32:40	LONX
340	4207.5000	14:32:49	LONX
200	4207.5000	14:32:49	LONX
100	4207.5000	14:32:49	LONX
150	4207.5000	14:32:49	LONX
44	4207.0000	14:32:57	LONX
274	4208.0000	14:33:10	LONX
76	4208.0000	14:33:10	LONX
275	4208.0000	14:33:10	LONX
148	4207.5000	14:33:12	LONX
350	4207.5000	14:33:12	LONX
100	4207.0000	14:33:18	LONX
326	4207.0000	14:33:18	LONX
390	4210.5000	14:34:14	LONX
230	4210.5000	14:34:14	LONX
210	4212.5000	14:34:42	LONX
30	4212.5000	14:34:42	LONX
210	4213.5000	14:34:54	LONX
186	4214.5000	14:35:09	LONX
154	4214.5000	14:35:09	LONX
237	4214.0000	14:35:17	LONX
190	4213.5000	14:35:17	LONX
208	4212.5000	14:35:29	LONX
245	4214.5000	14:36:09	LONX
25	4214.5000	14:36:09	LONX
200	4214.5000	14:36:09	LONX
1	4214.5000	14:36:09	LONX
225	4214.5000	14:36:09	LONX
204	4212.5000	14:36:24	LONX
230	4210.0000	14:36:54	LONX
193	4209.5000	14:36:57	LONX
100	4209.0000	14:37:27	LONX
193	4208.5000	14:37:29	LONX
205	4207.0000	14:37:42	LONX
212	4207.5000	14:37:51	LONX
330	4207.0000	14:38:19	LONX
15	4210.0000	14:39:11	LONX
56	4210.0000	14:39:11	LONX
151	4210.0000	14:39:11	LONX
200	4209.0000	14:39:12	LONX
280	4208.5000	14:39:18	LONX
200	4209.5000	14:40:34	LONX
205	4209.0000	14:40:34	LONX
215	4209.0000	14:40:34	LONX
25	4210.0000	14:41:04	LONX
72	4210.0000	14:41:04	LONX
264	4211.5000	14:41:48	LONX
270	4211.0000	14:42:09	LONX
250	4211.0000	14:42:09	LONX
100	4211.0000	14:42:09	LONX
177	4211.0000	14:42:09	LONX
400	4210.5000	14:42:13	LONX
320	4210.0000	14:42:24	LONX
133	4209.0000	14:42:53	LONX
97	4209.0000	14:42:53	LONX
190	4208.0000	14:43:01	LONX
200	4207.5000	14:43:50	LONX
15	4207.5000	14:43:50	LONX
207	4209.0000	14:43:58	LONX
249	4209.5000	14:44:21	LONX
205	4209.0000	14:44:23	LONX
190	4207.0000	14:44:29	LONX
93	4205.5000	14:44:54	LONX
207	4208.5000	14:45:17	LONX
282	4207.5000	14:45:23	LONX
78	4207.5000	14:45:23	LONX
159	4206.0000	14:45:56	LONX
48	4206.0000	14:45:56	LONX
7	4207.0000	14:46:14	LONX
200	4207.0000	14:46:14	LONX
189	4207.5000	14:46:29	LONX
18	4207.5000	14:46:29	LONX
207	4207.5000	14:46:52	LONX
249	4207.0000	14:46:55	LONX
24	4206.5000	14:47:23	LONX
134	4206.5000	14:47:23	LONX
37	4206.5000	14:47:23	LONX
148	4206.0000	14:47:28	LONX
68	4206.0000	14:47:28	LONX
195	4207.0000	14:48:07	LONX
20	4207.0000	14:48:10	LONX
162	4207.0000	14:48:20	LONX
45	4207.0000	14:48:20	LONX
235	4206.5000	14:48:28	LONX
195	4205.5000	14:49:13	LONX
194	4205.5000	14:49:13	LONX
200	4205.0000	14:49:14	LONX
86	4205.5000	14:50:15	LONX
138	4205.5000	14:50:15	LONX
206	4206.0000	14:50:32	LONX
14	4206.0000	14:50:32	LONX
207	4206.5000	14:50:37	LONX
225	4206.0000	14:51:06	LONX
207	4206.0000	14:51:06	LONX
205	4205.5000	14:51:15	LONX
219	4205.0000	14:51:40	LONX
190	4204.5000	14:51:40	LONX
207	4205.0000	14:52:36	LONX
240	4204.5000	14:52:56	LONX
236	4204.5000	14:53:03	LONX
74	4204.0000	14:53:09	LONX
52	4204.5000	14:53:25	LONX
158	4204.5000	14:53:41	LONX
116	4204.0000	14:53:44	LONX
211	4203.5000	14:53:49	LONX
190	4204.5000	14:54:03	LONX
201	4203.5000	14:54:25	LONX
280	4205.0000	14:55:24	LONX
152	4205.0000	14:55:24	LONX
100	4205.0000	14:55:24	LONX
190	4204.0000	14:55:25	LONX
201	4204.0000	14:55:51	LONX
40	4203.0000	14:56:26	LONX
199	4203.0000	14:56:26	LONX
192	4202.0000	14:56:41	LONX
7	4203.0000	14:57:08	LONX
200	4203.0000	14:57:08	LONX
27	4202.5000	14:57:28	LONX
193	4202.5000	14:57:28	LONX
193	4201.5000	14:57:44	LONX
191	4201.0000	14:57:57	LONX
206	4202.0000	14:58:47	LONX
230	4201.5000	14:58:55	LONX
95	4201.0000	14:58:55	LONX
105	4202.5000	14:59:37	LONX
52	4204.5000	14:59:54	LONX
98	4204.5000	14:59:54	LONX
86	4204.5000	14:59:54	LONX
285	4204.0000	14:59:59	LONX
101	4204.0000	14:59:59	LONX
250	4204.0000	14:59:59	LONX
100	4204.0000	14:59:59	LONX
200	4202.5000	15:00:28	LONX
214	4202.0000	15:01:16	LONX
10	4202.0000	15:01:16	LONX
310	4202.0000	15:01:16	LONX
76	4202.5000	15:01:28	LONX
189	4202.5000	15:01:30	LONX
138	4202.5000	15:01:35	LONX
57	4202.5000	15:01:44	LONX
205	4202.5000	15:01:44	LONX
226	4202.5000	15:02:02	LONX
65	4204.0000	15:02:22	LONX
130	4204.0000	15:02:41	LONX
315	4206.5000	15:03:39	LONX
263	4206.5000	15:03:39	LONX
100	4206.5000	15:03:39	LONX
140	4206.5000	15:04:07	LONX
107	4206.5000	15:04:07	LONX
230	4206.0000	15:04:11	LONX
25	4206.0000	15:04:11	LONX
44	4206.0000	15:04:11	LONX
16	4206.0000	15:04:11	LONX
250	4206.0000	15:04:11	LONX
250	4206.5000	15:04:11	LONX
13	4206.0000	15:04:11	LONX
250	4204.0000	15:04:53	LONX
197	4203.5000	15:05:17	LONX
223	4203.0000	15:05:22	LONX
193	4202.0000	15:06:08	LONX
140	4202.0000	15:06:08	LONX
100	4202.0000	15:06:08	LONX
120	4202.0000	15:06:08	LONX
169	4202.5000	15:06:27	LONX
38	4202.5000	15:06:27	LONX
163	4202.0000	15:06:57	LONX
8	4202.0000	15:07:02	LONX
140	4202.0000	15:07:02	LONX
59	4202.0000	15:07:02	LONX
253	4201.0000	15:07:09	LONX
196	4200.0000	15:07:25	LONX
20	4199.5000	15:07:38	LONX
194	4199.5000	15:07:38	LONX
225	4201.5000	15:08:13	LONX
47	4201.5000	15:08:41	LONX
160	4201.5000	15:08:41	LONX
47	4201.0000	15:08:52	LONX
207	4201.5000	15:09:01	LONX
195	4200.5000	15:09:02	LONX
200	4205.0000	15:10:08	LONX
412	4205.0000	15:10:08	LONX
268	4204.5000	15:10:08	LONX
259	4206.5000	15:10:58	LONX
207	4206.5000	15:11:23	LONX
255	4206.0000	15:11:25	LONX
221	4205.5000	15:11:57	LONX
100	4205.5000	15:11:57	LONX
20	4205.0000	15:12:24	LONX
273	4205.0000	15:12:24	LONX
78	4204.5000	15:12:32	LONX
100	4204.5000	15:12:32	LONX
17	4204.5000	15:12:32	LONX
83	4208.5000	15:13:33	LONX
83	4208.5000	15:13:33	LONX
10	4208.5000	15:13:33	LONX
250	4208.0000	15:13:35	LONX
111	4208.0000	15:13:35	LONX
190	4207.0000	15:13:38	LONX
31	4206.0000	15:14:08	LONX
171	4206.0000	15:14:10	LONX
131	4206.0000	15:14:39	LONX
76	4206.0000	15:14:39	LONX
260	4205.5000	15:14:50	LONX
135	4205.5000	15:15:13	LONX
69	4205.5000	15:15:13	LONX
139	4205.5000	15:15:35	LONX
68	4205.5000	15:15:35	LONX
198	4204.0000	15:15:47	LONX
212	4203.5000	15:16:08	LONX
210	4204.0000	15:16:34	LONX
239	4204.0000	15:17:21	LONX
195	4204.0000	15:17:21	LONX
207	4204.5000	15:17:42	LONX
133	4205.5000	15:18:10	LONX
74	4205.5000	15:18:10	LONX
31	4205.5000	15:18:29	LONX
65	4205.5000	15:18:29	LONX
111	4205.5000	15:18:29	LONX
320	4206.5000	15:18:49	LONX
215	4207.0000	15:19:35	LONX
194	4206.0000	15:19:37	LONX
200	4205.5000	15:19:38	LONX
28	4205.5000	15:19:38	LONX
194	4204.5000	15:20:10	LONX
109	4206.0000	15:20:34	LONX
245	4206.0000	15:20:50	LONX
195	4205.0000	15:20:54	LONX
43	4204.0000	15:21:18	LONX
282	4204.0000	15:21:28	LONX
101	4204.5000	15:22:03	LONX
211	4205.0000	15:22:12	LONX
1	4205.0000	15:22:19	LONX
130	4205.0000	15:22:57	LONX
42	4205.0000	15:23:02	LONX
400	4205.0000	15:23:02	LONX
100	4205.0000	15:23:02	LONX
96	4204.0000	15:23:10	LONX
41	4205.0000	15:23:44	LONX
97	4205.0000	15:23:44	LONX
71	4205.0000	15:23:44	LONX
109	4206.0000	15:24:01	LONX
100	4206.0000	15:24:01	LONX
228	4205.5000	15:24:01	LONX
49	4204.5000	15:24:42	LONX
165	4204.5000	15:24:42	LONX
133	4205.0000	15:25:09	LONX
255	4206.5000	15:25:28	LONX
323	4206.5000	15:25:44	LONX
194	4206.0000	15:25:57	LONX
228	4206.0000	15:26:28	LONX
203	4204.5000	15:26:42	LONX
196	4204.0000	15:27:09	LONX
125	4203.0000	15:27:42	LONX
65	4203.0000	15:27:43	LONX
10	4203.0000	15:28:00	LONX
68	4203.0000	15:28:00	LONX
67	4204.0000	15:28:20	LONX
60	4204.0000	15:28:21	LONX
160	4204.0000	15:28:22	LONX
109	4204.0000	15:28:40	LONX
100	4204.0000	15:28:40	LONX
8	4203.5000	15:29:03	LONX
201	4203.5000	15:29:03	LONX
209	4204.5000	15:29:17	LONX
109	4206.0000	15:29:49	LONX
100	4206.0000	15:29:49	LONX
141	4205.5000	15:29:58	LONX
205	4207.0000	15:30:34	LONX
265	4206.5000	15:30:34	LONX
305	4206.0000	15:30:43	LONX
209	4207.0000	15:31:04	LONX
225	4206.5000	15:31:04	LONX
239	4206.5000	15:31:37	LONX
194	4205.5000	15:31:46	LONX
340	4205.0000	15:32:34	LONX
268	4204.0000	15:32:43	LONX
145	4203.5000	15:33:14	LONX
10	4204.5000	15:33:26	LONX
201	4204.5000	15:33:26	LONX
52	4205.0000	15:34:07	LONX
352	4207.5000	15:34:58	LONX
78	4207.5000	15:34:58	LONX
176	4207.5000	15:34:58	LONX
250	4207.5000	15:34:58	LONX
260	4207.0000	15:34:58	LONX
226	4208.0000	15:35:38	LONX
229	4208.0000	15:36:11	LONX
119	4206.5000	15:36:12	LONX
72	4206.5000	15:36:12	LONX
23	4206.5000	15:36:12	LONX
222	4207.0000	15:36:36	LONX
4	4209.0000	15:36:55	LONX
250	4209.0000	15:36:55	LONX
220	4208.5000	15:37:01	LONX
78	4210.0000	15:37:42	LONX
250	4210.0000	15:37:42	LONX
247	4209.5000	15:37:50	LONX
210	4209.0000	15:38:26	LONX
203	4208.5000	15:38:46	LONX
259	4209.0000	15:39:09	LONX
205	4208.5000	15:39:10	LONX
250	4208.5000	15:40:07	LONX
250	4208.5000	15:40:32	LONX
270	4208.0000	15:40:32	LONX
193	4207.0000	15:40:46	LONX
50	4208.5000	15:41:14	LONX
153	4208.5000	15:41:14	LONX
61	4209.0000	15:41:32	LONX
75	4209.0000	15:41:32	LONX
69	4209.0000	15:41:32	LONX
265	4208.0000	15:41:37	LONX
193	4208.0000	15:41:59	LONX
242	4208.5000	15:42:32	LONX
12	4208.5000	15:42:32	LONX
200	4208.5000	15:42:32	LONX
212	4208.5000	15:43:12	LONX
212	4207.5000	15:43:35	LONX
204	4206.5000	15:43:58	LONX
264	4206.0000	15:43:59	LONX
238	4205.0000	15:44:37	LONX
29	4204.5000	15:44:37	LONX
171	4203.5000	15:44:55	LONX
190	4205.5000	15:45:40	LONX
250	4205.5000	15:45:40	LONX
39	4206.0000	15:45:51	LONX
37	4206.0000	15:45:51	LONX
50	4206.0000	15:46:24	LONX
240	4206.0000	15:46:24	LONX
150	4206.5000	15:46:25	LONX
100	4206.5000	15:46:25	LONX
223	4207.5000	15:47:11	LONX
150	4207.5000	15:47:11	LONX
194	4207.5000	15:47:15	LONX
91	4207.5000	15:47:51	LONX
250	4207.5000	15:47:51	LONX
100	4207.5000	15:47:51	LONX
310	4208.5000	15:48:42	LONX
164	4208.5000	15:48:42	LONX
100	4208.5000	15:48:42	LONX
250	4209.0000	15:49:09	LONX
250	4208.5000	15:49:09	LONX
220	4209.5000	15:49:40	LONX
250	4210.0000	15:50:02	LONX
226	4209.5000	15:50:19	LONX
11	4211.0000	15:51:08	LONX
250	4211.0000	15:51:08	LONX
225	4210.5000	15:51:09	LONX
245	4210.0000	15:51:29	LONX
213	4209.5000	15:51:48	LONX
150	4210.0000	15:51:59	LONX
78	4210.0000	15:51:59	LONX
205	4209.0000	15:52:10	LONX
202	4209.5000	15:52:33	LONX
234	4209.5000	15:52:54	LONX
260	4208.5000	15:52:57	LONX
232	4209.0000	15:53:35	LONX
47	4209.0000	15:53:53	LONX
214	4210.0000	15:54:18	LONX
210	4209.5000	15:54:19	LONX
215	4209.0000	15:54:34	LONX
195	4208.5000	15:54:47	LONX
214	4208.5000	15:55:15	LONX
195	4209.0000	15:55:28	LONX
229	4208.0000	15:55:34	LONX
214	4207.5000	15:56:08	LONX
195	4207.0000	15:56:20	LONX
82	4206.0000	15:56:49	LONX
160	4206.5000	15:56:56	LONX
201	4206.5000	15:56:56	LONX
5	4205.5000	15:57:13	LONX
225	4205.5000	15:57:13	LONX
238	4205.0000	15:57:15	LONX
410	4207.5000	15:58:29	LONX
250	4207.5000	15:58:29	LONX
188	4207.5000	15:58:38	LONX
72	4207.0000	15:58:42	LONX
195	4207.5000	15:59:00	LONX
270	4208.0000	15:59:21	LONX
48	4208.0000	15:59:34	LONX
250	4208.0000	15:59:34	LONX
26	4208.0000	15:59:52	LONX
201	4208.0000	15:59:52	LONX
214	4208.0000	16:00:08	LONX
218	4207.5000	16:00:21	LONX
220	4209.5000	16:00:48	LONX
285	4209.0000	16:00:50	LONX
38	4208.0000	16:00:52	LONX
157	4208.0000	16:00:52	LONX
250	4209.0000	16:01:25	LONX
230	4209.0000	16:01:51	LONX
185	4209.0000	16:01:51	LONX
225	4208.5000	16:01:57	LONX
245	4208.0000	16:02:05	LONX
200	4207.5000	16:02:06	LONX
197	4207.0000	16:02:27	LONX
108	4207.0000	16:02:54	LONX
225	4207.5000	16:03:12	LONX
197	4207.5000	16:03:12	LONX
214	4207.5000	16:03:29	LONX
97	4207.0000	16:03:35	LONX
138	4207.0000	16:03:35	LONX
214	4207.0000	16:03:57	LONX
225	4206.5000	16:04:05	LONX
250	4206.5000	16:04:25	LONX
37	4206.0000	16:04:35	LONX
46	4206.0000	16:04:35	LONX
16	4206.0000	16:04:35	LONX
100	4205.0000	16:04:38	LONX
268	4205.5000	16:04:52	LONX
109	4205.0000	16:04:52	LONX
207	4204.5000	16:05:07	LONX
45	4204.5000	16:05:28	LONX
210	4204.5000	16:05:34	LONX
205	4203.5000	16:05:35	LONX
15	4203.0000	16:05:51	LONX
200	4203.0000	16:05:51	LONX
210	4202.5000	16:05:57	LONX
214	4202.0000	16:06:21	LONX
13	4202.5000	16:06:41	LONX
201	4202.5000	16:06:41	LONX
12	4202.5000	16:06:55	LONX
125	4203.5000	16:07:06	LONX
46	4203.5000	16:07:14	LONX
220	4203.5000	16:07:19	LONX
100	4203.0000	16:07:20	LONX
220	4203.0000	16:07:20	LONX
119	4203.5000	16:07:52	LONX
360	4203.5000	16:07:52	LONX
214	4204.0000	16:08:08	LONX
210	4203.0000	16:08:36	LONX
290	4203.0000	16:08:36	LONX
173	4203.0000	16:08:36	LONX
40	4203.0000	16:08:36	LONX
322	4204.0000	16:09:21	LONX
3	4203.5000	16:09:33	LONX
250	4203.5000	16:09:33	LONX
100	4203.0000	16:09:35	LONX
123	4203.0000	16:09:37	LONX
210	4201.5000	16:09:58	LONX
245	4202.5000	16:10:10	LONX
201	4202.5000	16:10:10	LONX
222	4201.5000	16:10:30	LONX
205	4200.5000	16:10:40	LONX
195	4201.0000	16:10:53	LONX
141	4201.0000	16:11:23	LONX
380	4201.0000	16:11:23	LONX
195	4200.5000	16:11:42	LONX
2	4200.5000	16:11:48	LONX
199	4200.5000	16:11:48	LONX
131	4200.5000	16:11:48	LONX
70	4200.5000	16:11:48	LONX
186	4201.0000	16:12:22	LONX
120	4201.0000	16:12:22	LONX
221	4200.5000	16:12:35	LONX
29	4200.5000	16:12:35	LONX
244	4201.0000	16:12:58	LONX
36	4201.0000	16:12:58	LONX
155	4201.0000	16:13:08	LONX
5	4201.0000	16:13:08	LONX
36	4201.0000	16:13:08	LONX
38	4201.5000	16:13:20	LONX
84	4201.5000	16:13:20	LONX
34	4201.5000	16:13:20	LONX
17	4201.5000	16:13:20	LONX
183	4201.5000	16:13:32	LONX
20	4201.5000	16:13:32	LONX
199	4201.0000	16:13:44	LONX
266	4201.5000	16:14:01	LONX
221	4201.5000	16:14:15	LONX
29	4201.5000	16:14:15	LONX
50	4201.5000	16:14:15	LONX
201	4202.0000	16:14:33	LONX
128	4202.0000	16:14:33	LONX
73	4202.0000	16:14:33	LONX
34	4201.5000	16:15:04	LONX
400	4201.5000	16:15:04	LONX
221	4201.5000	16:15:16	LONX
214	4201.0000	16:15:25	LONX
154	4201.0000	16:15:25	LONX
60	4201.0000	16:15:25	LONX
14	4200.5000	16:15:45	LONX
190	4200.5000	16:15:45	LONX
204	4200.5000	16:15:45	LONX
43	4200.5000	16:16:08	LONX
200	4200.5000	16:16:08	LONX
70	4200.5000	16:16:08	LONX
173	4200.5000	16:16:08	LONX
39	4199.0000	16:16:41	LONX
250	4199.0000	16:16:41	LONX
226	4199.0000	16:16:49	LONX
209	4199.5000	16:17:05	LONX
209	4199.0000	16:17:13	LONX
214	4198.0000	16:17:25	LONX
147	4198.5000	16:17:48	LONX
92	4198.5000	16:17:48	LONX
146	4198.5000	16:17:48	LONX
44	4199.5000	16:18:06	LONX
129	4199.5000	16:18:06	LONX
164	4199.5000	16:18:06	LONX
218	4199.5000	16:18:18	LONX
118	4199.0000	16:18:18	LONX
100	4199.0000	16:18:18	LONX
14	4199.5000	16:18:42	LONX
96	4201.0000	16:19:05	LONX
161	4201.0000	16:19:05	LONX
446	4200.5000	16:19:06	LONX
13	4200.0000	16:19:24	LONX
193	4200.0000	16:19:24	LONX
65	4200.0000	16:19:38	LONX
132	4200.0000	16:19:38	LONX
62	4200.0000	16:19:47	LONX
137	4200.0000	16:19:47	LONX
13	4200.0000	16:19:58	LONX
201	4200.0000	16:19:58	LONX
358	4200.5000	16:20:20	LONX
35	4200.5000	16:20:20	LONX
257	4201.0000	16:20:43	LONX
161	4201.0000	16:20:43	LONX
81	4201.0000	16:20:56	LONX
204	4201.0000	16:20:58	LONX
248	4200.5000	16:21:14	LONX
46	4200.0000	16:21:24	LONX
197	4200.5000	16:21:27	LONX
156	4200.5000	16:21:27	LONX
53	4200.5000	16:21:27	LONX
219	4200.5000	16:21:53	LONX
206	4200.5000	16:22:03	LONX
162	4200.5000	16:22:03	LONX
44	4200.5000	16:22:03	LONX
100	4201.0000	16:22:37	LONX
292	4201.0000	16:22:37	LONX
186	4201.0000	16:22:52	LONX
7	4201.0000	16:22:52	LONX
32	4201.0000	16:22:52	LONX
52	4201.0000	16:22:52	LONX
86	4201.0000	16:22:52	LONX
191	4201.0000	16:22:52	LONX
217	4201.0000	16:23:19	LONX
33	4201.0000	16:23:19	LONX
184	4201.0000	16:23:19	LONX
202	4200.5000	16:24:07	LONX
250	4200.5000	16:24:07	LONX
252	4200.5000	16:24:07	LONX
200	4200.5000	16:24:23	LONX
201	4200.5000	16:24:27	LONX
482	4201.0000	16:24:51	LONX
18	4201.0000	16:24:51	LONX
48	4201.0000	16:25:00	LONX
199	4201.0000	16:25:02	LONX
202	4200.5000	16:25:32	LONX
456	4200.0000	16:25:32	LONX
187	4200.0000	16:25:32	LONX
110	4201.0000	16:25:52	LONX
110	4200.5000	16:25:59	LONX
197	4200.5000	16:26:02	LONX
53	4200.5000	16:26:02	LONX
144	4200.5000	16:26:02	LONX
9	4200.0000	16:26:23	LONX
120	4200.0000	16:26:23	LONX
61	4200.0000	16:26:32	LONX
72	4200.0000	16:26:32	LONX
122	4200.0000	16:26:32	LONX
168	4200.0000	16:26:32	LONX
87	4200.0000	16:26:32	LONX
209	4199.5000	16:26:57	LONX
213	4199.0000	16:27:05	LONX
199	4198.5000	16:27:14	LONX
51	4198.5000	16:27:14	LONX
239	4198.5000	16:27:31	LONX
67	4198.5000	16:27:31	LONX
23	4199.0000	16:27:44	LONX
250	4199.0000	16:27:44	LONX
238	4199.0000	16:27:54	LONX
298	4197.0000	16:28:08	LONX
232	4198.0000	16:28:19	LONX
49	4198.5000	16:28:27	LONX
1	4198.5000	16:28:27	LONX
181	4198.5000	16:28:27	LONX
69	4198.5000	16:28:27	LONX
112	4198.5000	16:28:27	LONX
50	4198.5000	16:28:27	LONX
227	4200.0000	16:28:47	LONX
207	4200.0000	16:28:55	LONX
175	4200.0000	16:28:59	LONX
40	4200.0000	16:28:59	LONX
85	4200.0000	16:28:59	LONX
65	4200.0000	16:28:59	LONX
222	4200.0000	16:29:12	LONX
25	4200.0000	16:29:18	LONX
2	4200.0000	16:29:19	LONX
221	4200.0000	16:29:30	LONX
250	4200.0000	16:29:30	LONX
36	4200.0000	16:29:34	LONX
101	4200.0000	16:29:34	LONX
67	4200.0000	16:29:34	LONX
200	4200.0000	16:29:42	LONX
Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 0207 822 6719

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.

END

POSKMMZMNVNGRZM

Related Shares:

FTSE 100 Latest

Value8,249.12

Change0.00