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

23rd May 2017 17:42

RNS Number : 0286G

Unilever PLC

23 May 2017

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:		23-May-17
Number of ordinary shares purchased:		242,453
Highest price paid per share:		GBp 4,223.5000
Lowest price paid per share:		GBp 4,189.0000
Volume weighted average price paid per share:		GBp 4,204.3137
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 17 May 2017, as announced on 18 May 2017.

Following the above transaction, the Company holds 27,569,379 of its ordinary shares in treasury and has 1,282,586,982 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4204.0187	217,453
BATS	4206.8389	8,570
Chi-X	4206.8657	9,251
Turquoise	4206.9460	7,179

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 attached to this announcement.Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com or 02078226719
Number of shares purchased	Transaction price (GBp per share)	Time of transaction	Trading Venue
73	4191.5000	08:00:37	LONX
94	4191.5000	08:00:37	LONX
330	4192.0000	08:01:11	LONX
100	4192.0000	08:01:11	LONX
100	4192.0000	08:01:11	LONX
199	4190.0000	08:01:13	LONX
250	4193.5000	08:02:23	LONX
3	4191.0000	08:02:23	LONX
197	4191.0000	08:02:23	LONX
240	4191.0000	08:02:25	LONX
1	4192.5000	08:02:48	LONX
106	4192.5000	08:02:48	LONX
255	4190.0000	08:02:54	LONX
155	4192.0000	08:04:14	LONX
180	4198.0000	08:05:41	LONX
340	4197.5000	08:05:44	LONX
140	4197.5000	08:05:44	LONX
180	4197.5000	08:05:44	LONX
295	4197.5000	08:05:44	LONX
260	4197.5000	08:05:45	LONX
190	4197.0000	08:05:45	LONX
55	4197.0000	08:05:45	LONX
180	4196.5000	08:05:49	LONX
140	4196.5000	08:05:49	CHIX
126	4196.5000	08:05:49	BTSC
68	4196.5000	08:05:49	TURX
40	4196.5000	08:05:49	TURX
204	4194.0000	08:06:04	LONX
150	4193.5000	08:06:04	BTSC
77	4193.5000	08:06:04	TURX
51	4193.5000	08:06:04	TURX
165	4193.5000	08:06:04	CHIX
210	4192.5000	08:06:10	BTSC
231	4192.5000	08:06:10	CHIX
179	4192.5000	08:06:10	TURX
80	4191.0000	08:06:13	BTSC
153	4191.0000	08:06:15	CHIX
144	4191.0000	08:06:15	TURX
13	4191.0000	08:06:15	CHIX
62	4191.0000	08:06:19	BTSC
28	4191.0000	08:06:19	BTSC
21	4191.0000	08:06:19	CHIX
169	4190.5000	08:06:19	LONX
100	4189.5000	08:06:29	BTSC
249	4189.5000	08:06:39	CHIX
93	4189.5000	08:06:39	TURX
126	4189.5000	08:06:39	BTSC
100	4189.5000	08:06:39	TURX
173	4189.0000	08:06:39	LONX
185	4195.0000	08:07:22	LONX
275	4194.5000	08:07:22	LONX
74	4194.0000	08:08:12	LONX
186	4194.0000	08:08:12	LONX
275	4193.5000	08:08:12	LONX
125	4192.5000	08:08:13	CHIX
172	4192.5000	08:08:13	TURX
97	4192.5000	08:08:13	CHIX
201	4192.5000	08:08:13	BTSC
195	4194.5000	08:08:45	LONX
66	4198.5000	08:09:36	LONX
184	4198.5000	08:09:36	LONX
275	4198.0000	08:09:36	LONX
120	4197.0000	08:09:37	CHIX
90	4197.0000	08:09:37	TURX
110	4197.0000	08:09:37	BTSC
3	4197.0000	08:09:37	BTSC
4	4197.0000	08:09:38	CHIX
6	4197.0000	08:09:38	TURX
185	4197.5000	08:10:28	LONX
6	4197.0000	08:10:30	LONX
199	4197.0000	08:10:30	LONX
9	4196.5000	08:10:33	CHIX
56	4196.5000	08:10:33	CHIX
184	4196.5000	08:10:33	BTSC
139	4196.5000	08:10:36	CHIX
157	4196.5000	08:10:36	TURX
165	4196.5000	08:10:36	LONX
164	4197.0000	08:10:46	LONX
250	4199.0000	08:11:34	LONX
195	4198.5000	08:11:35	LONX
190	4198.5000	08:12:15	LONX
215	4200.0000	08:12:29	LONX
36	4199.0000	08:12:47	CHIX
206	4199.0000	08:12:47	BTSC
100	4199.0000	08:12:47	LONX
176	4199.0000	08:12:47	TURX
84	4199.0000	08:12:47	LONX
19	4199.0000	08:12:47	CHIX
172	4199.0000	08:12:47	CHIX
163	4199.0000	08:13:18	LONX
89	4200.5000	08:13:45	LONX
75	4200.5000	08:13:45	LONX
177	4199.5000	08:14:17	LONX
19	4199.5000	08:14:17	LONX
128	4198.5000	08:14:21	CHIX
3	4198.5000	08:14:21	BTSC
114	4198.5000	08:14:22	LONX
113	4198.5000	08:14:30	BTSC
98	4198.5000	08:14:30	TURX
158	4198.0000	08:14:30	LONX
122	4197.0000	08:14:48	TURX
119	4197.0000	08:14:48	CHIX
143	4197.0000	08:14:48	BTSC
38	4197.0000	08:14:48	CHIX
197	4197.5000	08:15:09	LONX
160	4197.5000	08:15:29	LONX
26	4197.0000	08:15:40	CHIX
167	4197.0000	08:15:40	LONX
49	4197.0000	08:15:40	BTSC
184	4197.0000	08:15:40	CHIX
162	4197.0000	08:15:40	TURX
141	4197.0000	08:15:40	BTSC
275	4199.0000	08:16:17	LONX
225	4201.0000	08:17:29	LONX
185	4201.0000	08:17:29	LONX
250	4200.5000	08:17:29	LONX
1	4199.5000	08:17:50	BTSC
191	4200.0000	08:18:03	LONX
165	4200.0000	08:18:14	LONX
181	4199.5000	08:18:28	BTSC
201	4199.5000	08:18:28	CHIX
155	4199.5000	08:18:28	TURX
176	4199.5000	08:18:28	LONX
100	4200.0000	08:18:49	LONX
89	4200.0000	08:18:49	LONX
169	4199.0000	08:18:56	LONX
186	4200.0000	08:19:21	LONX
165	4204.0000	08:20:55	LONX
100	4204.0000	08:20:55	LONX
200	4204.0000	08:21:17	LONX
4	4204.0000	08:21:17	LONX
155	4203.5000	08:21:20	LONX
185	4203.5000	08:21:20	LONX
100	4203.5000	08:21:55	LONX
78	4203.5000	08:21:55	LONX
157	4202.0000	08:22:06	CHIX
142	4202.0000	08:22:06	BTSC
121	4202.0000	08:22:06	TURX
75	4204.0000	08:22:20	LONX
100	4204.0000	08:22:20	LONX
265	4206.5000	08:23:26	LONX
240	4206.0000	08:23:53	LONX
180	4205.5000	08:23:54	LONX
119	4205.5000	08:23:54	TURX
154	4205.5000	08:23:54	CHIX
140	4205.5000	08:23:54	BTSC
91	4206.5000	08:24:35	LONX
99	4206.5000	08:24:35	LONX
50	4205.0000	08:24:58	LONX
100	4205.0000	08:24:58	LONX
164	4204.5000	08:24:59	BTSC
140	4204.5000	08:24:59	TURX
181	4204.5000	08:24:59	CHIX
181	4204.5000	08:25:22	LONX
185	4205.5000	08:26:05	LONX
205	4207.0000	08:26:28	LONX
180	4206.5000	08:26:29	LONX
154	4205.5000	08:26:36	TURX
199	4205.5000	08:26:36	CHIX
180	4205.5000	08:26:36	BTSC
169	4203.5000	08:26:52	LONX
32	4203.5000	08:26:54	BTSC
37	4203.5000	08:26:54	TURX
53	4203.5000	08:27:12	TURX
54	4203.5000	08:27:12	BTSC
118	4203.5000	08:27:12	CHIX
20	4203.5000	08:27:12	BTSC
174	4203.0000	08:27:12	LONX
19	4202.0000	08:27:21	BTSC
34	4202.0000	08:27:21	CHIX
245	4206.5000	08:28:58	LONX
245	4207.5000	08:29:40	LONX
142	4208.0000	08:29:40	LONX
118	4208.0000	08:29:40	LONX
140	4208.0000	08:29:43	LONX
44	4208.0000	08:29:43	LONX
122	4206.5000	08:29:57	TURX
180	4206.5000	08:29:57	LONX
143	4206.5000	08:29:57	BTSC
114	4206.5000	08:29:57	CHIX
43	4206.5000	08:29:57	CHIX
241	4207.5000	08:30:41	LONX
7	4207.5000	08:31:13	LONX
211	4207.5000	08:31:13	LONX
39	4209.5000	08:31:30	LONX
73	4209.5000	08:31:30	LONX
152	4209.5000	08:31:30	LONX
44	4208.5000	08:31:59	LONX
165	4208.0000	08:32:01	LONX
1	4208.0000	08:32:01	BTSC
43	4208.0000	08:32:01	BTSC
39	4208.0000	08:32:01	BTSC
2	4208.0000	08:32:01	BTSC
10	4208.0000	08:32:01	BTSC
5	4208.0000	08:32:01	BTSC
28	4208.0000	08:32:02	BTSC
145	4208.0000	08:32:02	CHIX
110	4208.0000	08:32:02	TURX
1	4208.0000	08:32:02	TURX
3	4208.0000	08:32:02	BTSC
232	4207.5000	08:32:53	LONX
30	4208.0000	08:33:52	LONX
200	4208.0000	08:33:52	LONX
44	4207.0000	08:34:02	LONX
200	4208.5000	08:34:27	LONX
53	4208.0000	08:34:32	LONX
159	4208.0000	08:34:48	LONX
191	4207.5000	08:34:50	LONX
175	4207.0000	08:34:55	BTSC
30	4207.0000	08:34:55	TURX
119	4207.0000	08:34:55	TURX
163	4207.0000	08:34:55	CHIX
30	4207.0000	08:34:55	CHIX
242	4207.5000	08:35:37	LONX
21	4206.5000	08:36:29	LONX
88	4207.0000	08:36:29	LONX
250	4207.0000	08:36:29	LONX
104	4207.0000	08:36:45	LONX
31	4206.5000	08:36:59	LONX
113	4206.5000	08:36:59	LONX
176	4205.5000	08:37:05	CHIX
159	4205.5000	08:37:05	BTSC
135	4205.5000	08:37:05	TURX
178	4205.0000	08:37:10	LONX
77	4204.0000	08:37:18	BTSC
73	4204.0000	08:37:18	TURX
40	4204.0000	08:37:18	CHIX
6	4206.5000	08:38:02	LONX
88	4206.5000	08:38:02	LONX
100	4206.5000	08:38:02	LONX
95	4206.5000	08:38:02	BTSC
80	4206.5000	08:38:02	TURX
100	4206.0000	08:38:25	LONX
100	4206.0000	08:38:32	LONX
115	4206.5000	08:39:18	LONX
42	4206.5000	08:39:18	LONX
33	4206.5000	08:39:19	LONX
37	4206.0000	08:39:20	LONX
51	4208.5000	08:40:14	LONX
174	4208.5000	08:40:14	LONX
190	4208.5000	08:40:22	LONX
35	4208.5000	08:40:22	LONX
370	4208.0000	08:40:24	LONX
73	4206.5000	08:41:06	TURX
73	4206.5000	08:41:06	BTSC
73	4206.5000	08:41:06	CHIX
186	4206.5000	08:41:07	LONX
85	4206.5000	08:41:07	TURX
131	4206.5000	08:41:07	CHIX
112	4206.5000	08:41:07	BTSC
133	4205.0000	08:41:16	TURX
223	4205.0000	08:41:16	CHIX
203	4205.0000	08:41:16	BTSC
40	4205.0000	08:41:19	TURX
225	4204.5000	08:41:50	LONX
250	4206.0000	08:43:00	LONX
100	4207.0000	08:43:24	LONX
200	4207.5000	08:43:49	LONX
30	4207.5000	08:43:55	LONX
203	4207.5000	08:44:10	LONX
41	4208.0000	08:44:28	LONX
196	4207.5000	08:44:29	LONX
144	4209.0000	08:45:26	LONX
100	4208.5000	08:45:29	LONX
65	4208.5000	08:45:31	LONX
245	4210.0000	08:46:15	LONX
220	4209.5000	08:46:21	LONX
241	4211.0000	08:47:24	LONX
185	4210.5000	08:47:39	LONX
38	4213.0000	08:48:22	LONX
170	4213.0000	08:48:22	LONX
166	4213.5000	08:48:28	LONX
190	4213.5000	08:49:36	LONX
210	4214.5000	08:49:42	LONX
177	4214.0000	08:49:43	LONX
180	4213.5000	08:50:33	LONX
165	4213.0000	08:50:48	LONX
165	4212.5000	08:51:07	LONX
114	4212.5000	08:51:07	TURX
147	4212.5000	08:51:07	CHIX
1	4212.5000	08:51:07	CHIX
134	4212.5000	08:51:07	BTSC
88	4213.5000	08:52:04	LONX
142	4213.5000	08:52:06	LONX
100	4215.0000	08:54:13	LONX
100	4215.0000	08:54:13	LONX
80	4215.0000	08:54:14	LONX
185	4215.0000	08:54:14	LONX
100	4215.0000	08:54:14	LONX
100	4215.0000	08:54:14	LONX
120	4215.0000	08:54:14	LONX
100	4215.0000	08:54:14	LONX
120	4215.0000	08:54:14	LONX
100	4215.0000	08:54:38	LONX
185	4214.0000	08:55:26	LONX
92	4217.0000	08:56:30	LONX
248	4217.0000	08:56:30	LONX
270	4219.0000	08:57:06	LONX
220	4218.5000	08:57:11	LONX
227	4218.0000	08:57:12	LONX
115	4217.0000	08:57:18	BTSC
128	4217.0000	08:57:18	CHIX
44	4217.0000	08:57:19	TURX
210	4219.5000	08:59:11	LONX
205	4219.5000	08:59:16	LONX
210	4221.0000	08:59:42	LONX
53	4220.5000	09:00:14	LONX
162	4220.5000	09:00:14	LONX
275	4220.5000	09:00:14	LONX
240	4220.5000	09:00:26	LONX
164	4220.0000	09:00:34	LONX
54	4219.5000	09:00:34	TURX
187	4220.0000	09:00:57	LONX
284	4220.0000	09:01:49	LONX
195	4221.5000	09:02:10	LONX
184	4221.5000	09:02:19	LONX
165	4220.5000	09:02:29	LONX
160	4219.5000	09:02:37	BTSC
177	4219.5000	09:02:39	CHIX
136	4219.5000	09:02:43	TURX
212	4220.0000	09:03:23	LONX
180	4220.5000	09:03:32	LONX
176	4221.0000	09:03:52	LONX
180	4222.5000	09:04:29	LONX
115	4221.5000	09:04:51	LONX
50	4221.5000	09:05:00	LONX
193	4221.0000	09:05:04	LONX
184	4221.5000	09:05:29	LONX
165	4220.5000	09:05:44	LONX
140	4220.5000	09:05:44	CHIX
107	4220.5000	09:05:44	TURX
126	4220.5000	09:05:44	BTSC
220	4222.5000	09:06:28	LONX
18	4222.5000	09:06:28	LONX
181	4223.5000	09:06:53	LONX
165	4223.0000	09:07:32	LONX
17	4223.0000	09:07:32	LONX
11	4222.5000	09:07:46	LONX
200	4222.5000	09:07:46	LONX
167	4221.0000	09:07:52	BTSC
142	4221.0000	09:07:52	TURX
184	4221.0000	09:07:52	CHIX
205	4220.0000	09:08:11	LONX
237	4219.5000	09:08:26	CHIX
216	4219.5000	09:08:26	BTSC
184	4219.5000	09:08:26	TURX
226	4219.0000	09:09:21	LONX
100	4219.5000	09:09:21	LONX
193	4219.5000	09:09:21	LONX
169	4218.5000	09:09:56	LONX
110	4218.0000	09:09:57	TURX
142	4218.0000	09:09:57	CHIX
129	4218.0000	09:09:57	BTSC
55	4218.0000	09:10:31	LONX
160	4218.0000	09:10:31	LONX
56	4217.5000	09:11:06	LONX
128	4217.5000	09:11:06	LONX
244	4218.5000	09:11:59	LONX
35	4218.0000	09:12:04	LONX
200	4218.0000	09:12:10	LONX
176	4217.0000	09:12:28	BTSC
150	4217.0000	09:12:28	TURX
194	4217.0000	09:12:28	CHIX
24	4217.0000	09:12:28	LONX
160	4217.0000	09:12:28	LONX
160	4217.0000	09:13:28	LONX
190	4217.0000	09:13:37	LONX
190	4216.5000	09:13:57	LONX
187	4217.0000	09:14:34	LONX
210	4216.5000	09:14:35	LONX
182	4216.0000	09:14:49	BTSC
153	4216.0000	09:14:49	CHIX
48	4216.0000	09:14:49	CHIX
155	4216.0000	09:14:49	TURX
113	4215.5000	09:16:04	LONX
118	4215.5000	09:16:04	LONX
220	4215.5000	09:16:26	LONX
34	4215.5000	09:16:44	LONX
250	4215.5000	09:16:44	LONX
1	4215.5000	09:16:44	LONX
218	4216.5000	09:17:38	LONX
200	4216.5000	09:17:44	LONX
39	4216.5000	09:17:44	LONX
200	4218.0000	09:18:44	LONX
10	4218.0000	09:18:44	LONX
200	4218.0000	09:18:44	LONX
134	4216.5000	09:18:54	BTSC
148	4216.5000	09:18:54	CHIX
250	4219.5000	09:21:06	LONX
200	4219.5000	09:21:06	LONX
285	4219.0000	09:21:14	LONX
232	4220.0000	09:21:43	LONX
173	4219.5000	09:21:55	LONX
63	4219.5000	09:21:55	LONX
200	4219.5000	09:22:29	LONX
48	4219.5000	09:22:29	LONX
114	4219.0000	09:22:40	TURX
213	4217.5000	09:23:31	BTSC
215	4217.5000	09:23:31	LONX
235	4217.5000	09:23:31	CHIX
3	4217.5000	09:23:31	TURX
111	4217.5000	09:23:31	TURX
68	4217.5000	09:23:31	TURX
2	4218.0000	09:23:31	LONX
183	4218.0000	09:23:31	LONX
194	4215.5000	09:23:57	BTSC
179	4215.5000	09:24:00	LONX
214	4215.5000	09:24:00	CHIX
165	4215.5000	09:24:00	TURX
157	4216.5000	09:24:41	LONX
9	4216.5000	09:24:41	LONX
70	4216.5000	09:24:41	LONX
82	4217.0000	09:25:00	LONX
168	4216.0000	09:25:06	BTSC
184	4216.0000	09:25:23	CHIX
143	4216.0000	09:25:23	TURX
100	4216.0000	09:25:23	LONX
175	4215.5000	09:25:29	LONX
180	4216.5000	09:26:50	LONX
227	4216.0000	09:27:10	LONX
235	4216.0000	09:27:10	LONX
157	4215.0000	09:27:24	CHIX
142	4215.0000	09:27:24	BTSC
121	4215.0000	09:27:24	TURX
180	4213.5000	09:27:39	CHIX
167	4213.5000	09:27:39	TURX
37	4213.5000	09:27:39	CHIX
196	4213.5000	09:27:39	BTSC
66	4216.0000	09:31:15	LONX
404	4216.0000	09:31:15	LONX
163	4216.0000	09:31:15	LONX
187	4216.0000	09:31:15	LONX
410	4215.5000	09:31:25	LONX
76	4216.0000	09:31:55	LONX
33	4216.0000	09:31:55	LONX
180	4216.0000	09:31:55	LONX
235	4215.5000	09:32:05	LONX
100	4215.0000	09:32:10	LONX
162	4215.0000	09:32:10	CHIX
125	4215.0000	09:32:10	TURX
89	4215.0000	09:32:10	LONX
147	4215.0000	09:32:10	BTSC
210	4215.5000	09:32:56	LONX
194	4214.5000	09:33:24	LONX
233	4214.5000	09:34:40	LONX
137	4214.5000	09:34:45	LONX
100	4214.5000	09:34:45	LONX
103	4214.5000	09:34:45	LONX
214	4214.0000	09:35:56	BTSC
236	4214.0000	09:35:56	CHIX
235	4214.0000	09:35:56	LONX
182	4214.0000	09:35:56	TURX
68	4214.0000	09:36:02	LONX
10	4214.0000	09:36:02	LONX
100	4214.0000	09:36:02	LONX
121	4213.5000	09:36:16	LONX
62	4213.5000	09:36:16	LONX
192	4215.5000	09:36:54	LONX
285	4215.0000	09:38:16	LONX
220	4214.5000	09:38:17	LONX
155	4214.0000	09:38:49	LONX
42	4214.0000	09:38:49	LONX
126	4213.5000	09:38:55	TURX
200	4213.5000	09:38:55	LONX
6	4213.5000	09:38:55	BTSC
163	4213.5000	09:38:55	CHIX
141	4213.5000	09:38:55	BTSC
179	4213.0000	09:39:17	LONX
112	4212.0000	09:39:37	TURX
132	4212.0000	09:39:37	BTSC
145	4212.0000	09:39:37	CHIX
188	4211.0000	09:39:43	LONX
145	4210.5000	09:39:43	BTSC
33	4210.5000	09:39:44	TURX
160	4210.5000	09:39:44	CHIX
91	4210.5000	09:39:44	TURX
188	4210.5000	09:40:25	LONX
180	4209.5000	09:40:53	LONX
134	4209.0000	09:41:02	CHIX
122	4209.0000	09:41:02	BTSC
104	4209.0000	09:41:02	TURX
270	4210.0000	09:41:36	LONX
385	4209.5000	09:42:48	LONX
12	4210.0000	09:43:40	LONX
163	4209.0000	09:44:07	TURX
195	4209.5000	09:44:07	LONX
100	4209.5000	09:44:48	LONX
105	4209.5000	09:44:48	LONX
100	4209.5000	09:44:48	LONX
261	4209.0000	09:44:59	CHIX
250	4209.5000	09:44:59	LONX
350	4209.0000	09:45:02	LONX
39	4209.0000	09:45:02	TURX
237	4209.0000	09:45:02	BTSC
159	4207.0000	09:45:36	BTSC
176	4207.0000	09:45:36	CHIX
135	4207.0000	09:45:36	TURX
194	4206.5000	09:45:45	LONX
215	4206.0000	09:46:48	LONX
109	4205.5000	09:46:48	TURX
234	4205.5000	09:46:48	LONX
142	4205.5000	09:46:48	CHIX
128	4205.5000	09:46:48	BTSC
117	4205.5000	09:47:41	LONX
78	4205.5000	09:47:41	LONX
191	4205.0000	09:48:28	LONX
200	4204.0000	09:48:45	CHIX
131	4204.0000	09:48:49	BTSC
255	4205.0000	09:50:27	LONX
300	4205.0000	09:50:27	LONX
111	4204.5000	09:50:29	BTSC
55	4204.5000	09:50:29	LONX
94	4204.5000	09:50:29	TURX
135	4204.5000	09:50:29	LONX
105	4203.0000	09:50:43	BTSC
136	4203.0000	09:50:43	TURX
176	4203.0000	09:50:45	CHIX
32	4203.0000	09:50:45	BTSC
18	4203.0000	09:50:45	BTSC
5	4203.0000	09:50:45	BTSC
185	4202.5000	09:50:45	LONX
196	4205.0000	09:51:43	LONX
195	4204.0000	09:51:47	LONX
13	4203.5000	09:51:56	CHIX
151	4203.5000	09:51:56	CHIX
149	4203.5000	09:51:56	BTSC
127	4203.5000	09:51:56	TURX
121	4202.5000	09:52:13	LONX
217	4203.0000	09:53:23	LONX
78	4203.0000	09:53:23	LONX
100	4202.5000	09:53:39	LONX
117	4202.5000	09:53:39	LONX
180	4203.0000	09:55:12	LONX
274	4203.0000	09:55:12	LONX
8	4202.0000	09:55:14	LONX
197	4202.0000	09:55:14	LONX
196	4202.0000	09:56:04	LONX
216	4201.0000	09:56:33	LONX
193	4201.5000	09:56:59	LONX
186	4201.5000	09:57:38	LONX
196	4201.5000	09:58:08	LONX
220	4200.0000	09:58:33	LONX
198	4199.5000	09:59:31	LONX
120	4199.5000	09:59:56	LONX
8	4199.5000	09:59:56	LONX
191	4199.0000	10:01:25	LONX
235	4199.0000	10:02:12	LONX
73	4200.0000	10:02:52	LONX
170	4200.0000	10:02:52	LONX
100	4200.0000	10:03:07	LONX
250	4200.0000	10:03:07	LONX
360	4199.5000	10:03:39	LONX
160	4199.0000	10:03:59	LONX
38	4199.0000	10:03:59	LONX
191	4200.5000	10:04:37	LONX
7	4200.5000	10:04:37	LONX
234	4200.5000	10:05:41	LONX
100	4200.5000	10:05:41	LONX
320	4201.0000	10:08:23	LONX
19	4203.5000	10:11:09	LONX
391	4203.5000	10:11:09	LONX
350	4203.5000	10:11:09	LONX
50	4203.5000	10:11:10	LONX
300	4203.5000	10:11:10	LONX
125	4203.5000	10:11:35	LONX
137	4203.5000	10:11:35	LONX
200	4203.5000	10:11:39	LONX
20	4203.5000	10:11:56	LONX
100	4204.0000	10:13:16	LONX
221	4204.0000	10:13:16	LONX
245	4203.5000	10:13:25	LONX
269	4203.5000	10:14:15	LONX
160	4203.0000	10:14:16	LONX
59	4203.0000	10:14:16	LONX
100	4203.0000	10:14:16	LONX
100	4203.0000	10:14:16	LONX
92	4202.0000	10:15:26	LONX
40	4203.0000	10:16:32	LONX
204	4203.5000	10:16:39	LONX
122	4203.5000	10:16:39	LONX
211	4204.5000	10:18:41	LONX
209	4205.0000	10:19:12	LONX
96	4205.0000	10:19:12	LONX
230	4205.0000	10:19:12	LONX
25	4205.0000	10:20:03	LONX
370	4205.0000	10:20:10	LONX
61	4205.0000	10:20:16	LONX
259	4205.0000	10:20:16	LONX
250	4206.0000	10:22:13	LONX
220	4206.0000	10:22:14	LONX
45	4206.0000	10:22:14	LONX
235	4206.0000	10:22:14	LONX
250	4208.5000	10:23:57	LONX
103	4208.5000	10:23:57	LONX
293	4208.0000	10:24:57	LONX
70	4210.0000	10:25:50	LONX
218	4210.0000	10:25:50	LONX
221	4209.5000	10:26:23	LONX
34	4209.5000	10:26:23	LONX
25	4209.5000	10:26:23	LONX
250	4209.5000	10:26:23	LONX
103	4209.0000	10:27:19	LONX
132	4209.0000	10:27:19	LONX
100	4210.5000	10:28:34	LONX
340	4210.0000	10:28:38	LONX
100	4210.0000	10:29:37	LONX
101	4210.0000	10:29:37	LONX
100	4210.0000	10:29:45	LONX
101	4210.0000	10:29:45	LONX
226	4207.5000	10:30:40	LONX
213	4209.0000	10:31:13	LONX
100	4209.0000	10:31:13	LONX
8	4209.0000	10:31:13	LONX
185	4207.5000	10:31:40	LONX
10	4207.0000	10:32:32	LONX
204	4207.0000	10:32:32	LONX
241	4209.0000	10:33:43	LONX
25	4208.5000	10:33:48	LONX
220	4208.5000	10:33:48	LONX
213	4208.5000	10:35:09	LONX
100	4208.5000	10:35:09	LONX
260	4207.5000	10:36:23	LONX
100	4208.0000	10:36:23	LONX
183	4208.0000	10:36:23	LONX
200	4205.5000	10:37:41	LONX
200	4204.5000	10:38:55	LONX
100	4204.5000	10:39:00	LONX
18	4204.5000	10:39:00	LONX
103	4204.5000	10:39:00	LONX
103	4204.5000	10:39:39	LONX
100	4204.5000	10:39:39	LONX
13	4204.5000	10:40:42	LONX
190	4204.5000	10:40:42	LONX
21	4204.0000	10:41:04	LONX
164	4204.0000	10:41:04	LONX
203	4203.0000	10:41:40	LONX
100	4203.0000	10:42:15	LONX
90	4203.0000	10:42:15	LONX
203	4205.5000	10:44:06	LONX
100	4205.5000	10:44:14	LONX
1	4205.5000	10:44:14	LONX
250	4205.5000	10:44:14	LONX
197	4204.5000	10:44:43	LONX
135	4202.5000	10:46:14	LONX
150	4202.5000	10:46:40	LONX
200	4202.5000	10:47:00	LONX
100	4202.5000	10:47:25	LONX
132	4202.5000	10:47:25	LONX
167	4201.5000	10:48:22	LONX
34	4201.5000	10:48:22	LONX
199	4202.5000	10:50:15	LONX
250	4202.5000	10:51:50	LONX
100	4202.5000	10:51:50	LONX
24	4202.5000	10:51:54	LONX
228	4202.5000	10:51:54	LONX
250	4202.5000	10:51:54	LONX
320	4202.0000	10:51:56	LONX
100	4200.5000	10:52:59	LONX
104	4200.5000	10:52:59	LONX
23	4201.5000	10:56:01	LONX
247	4201.5000	10:56:01	LONX
235	4201.5000	10:56:01	LONX
277	4201.5000	10:56:17	LONX
70	4201.5000	10:56:49	LONX
250	4201.5000	10:56:49	LONX
102	4201.0000	10:57:24	LONX
222	4201.5000	10:58:00	LONX
200	4201.5000	10:58:00	LONX
204	4201.5000	10:58:10	LONX
32	4201.5000	10:58:24	LONX
114	4201.0000	10:58:26	LONX
174	4201.0000	10:58:26	LONX
81	4200.5000	10:59:35	LONX
123	4200.5000	10:59:35	LONX
460	4204.5000	11:04:31	LONX
305	4204.5000	11:04:31	LONX
1	4204.5000	11:05:07	LONX
330	4205.0000	11:05:37	LONX
400	4205.0000	11:05:37	LONX
210	4205.0000	11:05:37	LONX
250	4205.0000	11:05:37	LONX
62	4206.0000	11:06:12	LONX
190	4206.5000	11:06:25	LONX
15	4206.5000	11:06:25	LONX
205	4206.0000	11:06:48	LONX
250	4206.0000	11:08:31	LONX
205	4206.0000	11:08:31	LONX
75	4206.0000	11:08:48	LONX
75	4206.0000	11:08:53	LONX
220	4208.5000	11:10:01	LONX
69	4208.5000	11:10:05	LONX
310	4208.0000	11:10:17	LONX
204	4207.0000	11:11:35	LONX
1	4207.0000	11:11:35	LONX
100	4207.0000	11:12:03	LONX
282	4206.5000	11:12:13	LONX
216	4206.5000	11:12:50	LONX
218	4208.0000	11:13:38	LONX
230	4207.5000	11:14:27	LONX
203	4206.5000	11:14:59	LONX
250	4207.5000	11:17:00	LONX
225	4208.0000	11:17:35	LONX
211	4208.0000	11:17:35	LONX
230	4208.0000	11:17:35	LONX
203	4208.5000	11:18:24	LONX
255	4208.0000	11:19:44	LONX
133	4208.0000	11:19:55	LONX
241	4209.0000	11:20:29	LONX
100	4209.0000	11:22:07	LONX
250	4209.0000	11:22:07	LONX
206	4209.0000	11:23:19	LONX
189	4209.0000	11:23:26	LONX
9	4207.5000	11:26:00	LONX
119	4207.5000	11:26:00	LONX
237	4207.0000	11:26:18	LONX
18	4207.0000	11:26:18	LONX
218	4206.5000	11:26:50	LONX
230	4207.0000	11:27:52	LONX
180	4207.0000	11:28:08	LONX
13	4206.5000	11:28:33	LONX
271	4206.5000	11:28:33	LONX
178	4207.5000	11:29:13	LONX
28	4207.5000	11:29:13	LONX
225	4207.0000	11:30:23	LONX
100	4207.5000	11:30:23	LONX
62	4207.5000	11:30:23	LONX
250	4207.5000	11:30:23	LONX
224	4207.0000	11:31:53	LONX
179	4208.0000	11:32:47	LONX
27	4208.0000	11:32:47	LONX
165	4206.5000	11:33:19	LONX
30	4206.5000	11:33:19	LONX
56	4205.5000	11:34:07	LONX
152	4205.5000	11:34:07	LONX
205	4206.5000	11:36:25	LONX
250	4206.5000	11:36:26	LONX
8	4206.0000	11:37:06	LONX
227	4206.0000	11:37:38	LONX
207	4207.0000	11:37:54	LONX
126	4207.0000	11:38:00	LONX
76	4207.0000	11:38:00	LONX
160	4207.0000	11:38:50	LONX
173	4207.0000	11:38:50	LONX
204	4207.5000	11:40:12	LONX
250	4207.5000	11:40:12	LONX
205	4207.5000	11:40:48	LONX
250	4207.5000	11:41:54	LONX
267	4207.5000	11:44:05	LONX
210	4207.5000	11:44:05	LONX
207	4207.5000	11:44:06	LONX
100	4206.5000	11:45:24	LONX
107	4206.5000	11:45:24	LONX
371	4207.5000	11:46:21	LONX
199	4206.5000	11:47:00	LONX
189	4206.5000	11:47:00	LONX
87	4206.5000	11:49:02	LONX
100	4206.5000	11:49:02	LONX
260	4206.5000	11:49:38	LONX
195	4206.5000	11:49:53	LONX
230	4207.0000	11:52:53	LONX
10	4207.0000	11:52:53	LONX
340	4207.0000	11:52:53	LONX
13	4207.0000	11:52:55	LONX
250	4207.0000	11:52:55	LONX
204	4206.5000	11:54:33	LONX
245	4206.0000	11:55:05	LONX
184	4206.0000	11:55:05	LONX
100	4206.0000	11:55:05	LONX
79	4206.0000	11:55:52	LONX
100	4205.5000	11:56:27	LONX
27	4205.5000	11:56:27	LONX
77	4205.5000	11:56:27	LONX
230	4205.0000	11:56:44	LONX
100	4204.5000	11:57:27	LONX
174	4204.5000	11:57:27	LONX
82	4204.5000	11:58:09	LONX
127	4204.5000	11:58:09	LONX
165	4205.0000	11:58:41	LONX
43	4205.0000	11:58:41	LONX
163	4204.5000	11:59:14	LONX
209	4204.5000	11:59:31	LONX
3	4203.5000	11:59:45	LONX
197	4203.5000	11:59:45	LONX
367	4203.0000	12:02:27	LONX
219	4203.5000	12:02:46	LONX
244	4202.5000	12:02:46	LONX
66	4202.5000	12:03:00	LONX
250	4202.5000	12:03:04	LONX
315	4203.0000	12:08:00	LONX
95	4202.5000	12:08:03	LONX
270	4203.5000	12:10:10	LONX
98	4203.0000	12:10:32	LONX
250	4203.0000	12:10:32	LONX
165	4201.0000	12:12:12	LONX
36	4201.0000	12:12:12	LONX
264	4201.0000	12:14:51	LONX
70	4201.0000	12:14:51	LONX
202	4201.0000	12:17:10	LONX
121	4200.5000	12:17:23	LONX
75	4200.5000	12:17:23	LONX
161	4200.0000	12:18:27	LONX
196	4199.5000	12:18:45	LONX
190	4199.5000	12:19:56	LONX
292	4201.0000	12:21:33	LONX
128	4201.0000	12:21:34	LONX
250	4201.0000	12:21:34	LONX
163	4200.5000	12:22:55	LONX
100	4200.0000	12:28:16	LONX
250	4200.0000	12:28:16	LONX
179	4200.5000	12:28:22	LONX
100	4200.5000	12:28:22	LONX
198	4201.5000	12:29:37	LONX
17	4201.0000	12:29:41	LONX
198	4201.0000	12:29:41	LONX
233	4199.5000	12:30:43	LONX
208	4199.0000	12:30:43	LONX
235	4200.0000	12:31:41	LONX
240	4200.0000	12:31:41	LONX
210	4200.0000	12:31:49	LONX
64	4200.0000	12:32:00	LONX
148	4200.0000	12:32:00	LONX
220	4201.0000	12:33:24	LONX
250	4201.0000	12:33:26	LONX
118	4200.5000	12:33:50	LONX
165	4200.5000	12:33:51	LONX
48	4200.5000	12:33:51	LONX
205	4200.5000	12:34:04	LONX
206	4199.0000	12:36:41	LONX
129	4199.5000	12:36:48	LONX
87	4199.5000	12:36:48	LONX
100	4200.0000	12:38:12	LONX
110	4200.0000	12:38:12	LONX
250	4202.5000	12:39:36	LONX
100	4202.5000	12:39:36	LONX
210	4202.5000	12:39:45	LONX
371	4202.5000	12:39:51	LONX
247	4202.5000	12:43:01	LONX
157	4202.5000	12:45:35	LONX
239	4202.5000	12:46:04	LONX
100	4202.5000	12:46:04	LONX
202	4201.0000	12:46:24	LONX
100	4199.0000	12:49:08	LONX
42	4199.5000	12:51:23	LONX
169	4199.5000	12:51:32	LONX
113	4201.0000	12:55:39	LONX
168	4201.0000	12:55:44	LONX
132	4201.0000	12:55:44	LONX
201	4199.5000	12:58:06	LONX
84	4198.0000	12:59:24	LONX
266	4200.0000	13:04:53	LONX
141	4200.0000	13:04:53	LONX
91	4200.0000	13:05:07	LONX
240	4199.5000	13:05:10	LONX
208	4199.5000	13:08:03	LONX
210	4199.5000	13:08:03	LONX
1	4200.0000	13:08:03	LONX
205	4201.5000	13:10:03	LONX
196	4199.5000	13:13:22	LONX
159	4200.5000	13:15:54	LONX
97	4200.5000	13:15:54	LONX
213	4199.5000	13:16:19	LONX
201	4198.0000	13:16:32	LONX
198	4198.0000	13:17:00	LONX
218	4198.0000	13:20:00	LONX
7	4196.5000	13:22:45	LONX
6	4196.5000	13:22:45	LONX
199	4196.5000	13:22:45	LONX
230	4199.0000	13:24:11	LONX
90	4199.0000	13:24:11	LONX
170	4199.0000	13:24:19	LONX
200	4199.0000	13:24:48	LONX
287	4198.5000	13:24:50	LONX
123	4198.5000	13:24:50	LONX
250	4200.0000	13:25:22	LONX
111	4200.0000	13:26:57	LONX
250	4200.0000	13:26:57	LONX
122	4200.5000	13:27:31	LONX
164	4200.5000	13:27:38	LONX
180	4200.5000	13:27:38	LONX
210	4200.0000	13:27:49	LONX
229	4199.5000	13:27:49	LONX
137	4199.5000	13:27:49	LONX
71	4199.5000	13:27:49	LONX
108	4199.5000	13:30:45	LONX
104	4199.5000	13:30:45	LONX
190	4199.0000	13:31:26	LONX
87	4199.5000	13:31:59	LONX
125	4199.5000	13:31:59	LONX
198	4199.0000	13:32:02	LONX
8	4199.0000	13:32:08	LONX
204	4199.0000	13:32:08	LONX
201	4199.0000	13:33:00	LONX
68	4198.0000	13:33:10	LONX
132	4198.0000	13:33:26	LONX
100	4198.0000	13:33:27	LONX
112	4198.0000	13:33:27	LONX
220	4197.5000	13:33:31	LONX
80	4198.5000	13:33:49	LONX
64	4198.5000	13:33:49	LONX
23	4198.5000	13:33:49	LONX
45	4198.5000	13:33:49	LONX
127	4198.5000	13:34:00	LONX
57	4198.5000	13:34:00	LONX
28	4198.5000	13:34:00	LONX
54	4199.5000	13:34:53	LONX
250	4199.5000	13:34:53	LONX
199	4198.5000	13:35:56	LONX
100	4198.0000	13:36:06	LONX
168	4198.0000	13:36:06	LONX
250	4198.0000	13:36:06	LONX
100	4197.5000	13:36:13	LONX
250	4197.5000	13:36:13	LONX
220	4197.5000	13:36:58	LONX
21	4198.0000	13:37:12	LONX
217	4198.0000	13:37:25	LONX
260	4198.0000	13:38:22	LONX
200	4198.0000	13:38:29	LONX
215	4197.5000	13:38:50	LONX
80	4199.0000	13:39:41	LONX
70	4200.0000	13:39:55	LONX
37	4201.0000	13:40:07	LONX
289	4201.0000	13:40:07	LONX
74	4201.0000	13:40:07	LONX
430	4200.5000	13:41:07	LONX
330	4200.0000	13:42:00	LONX
205	4200.0000	13:42:00	LONX
72	4201.0000	13:43:13	LONX
239	4201.0000	13:49:05	LONX
120	4201.0000	13:50:28	LONX
82	4201.0000	13:50:28	LONX
11	4201.0000	13:50:28	LONX
213	4200.5000	13:50:38	LONX
86	4200.5000	13:51:04	LONX
114	4201.0000	13:53:01	LONX
100	4201.0000	13:53:01	LONX
37	4201.0000	13:53:05	LONX
273	4202.5000	13:54:15	LONX
250	4202.5000	13:54:49	LONX
206	4202.5000	13:56:37	LONX
248	4200.0000	13:57:16	LONX
197	4199.5000	13:57:24	LONX
215	4200.5000	13:58:17	LONX
2	4200.5000	13:58:22	LONX
190	4201.0000	13:59:53	LONX
23	4201.0000	13:59:53	LONX
280	4201.0000	14:01:48	LONX
98	4201.5000	14:01:48	LONX
200	4201.5000	14:01:48	LONX
91	4204.0000	14:04:06	LONX
210	4204.5000	14:04:34	LONX
250	4206.5000	14:04:50	LONX
164	4206.5000	14:04:50	LONX
215	4206.0000	14:05:06	LONX
45	4206.0000	14:05:34	LONX
200	4206.0000	14:05:34	LONX
213	4206.0000	14:05:48	LONX
258	4206.5000	14:07:06	LONX
215	4205.0000	14:08:25	LONX
138	4205.5000	14:08:34	LONX
85	4205.5000	14:08:34	LONX
250	4205.5000	14:08:34	LONX
204	4207.0000	14:08:38	LONX
200	4207.0000	14:08:38	LONX
200	4209.0000	14:09:40	LONX
55	4209.5000	14:09:50	LONX
170	4210.0000	14:09:59	LONX
75	4210.0000	14:09:59	LONX
130	4210.0000	14:10:01	LONX
200	4210.0000	14:10:04	LONX
147	4211.0000	14:10:28	LONX
120	4211.0000	14:10:34	LONX
180	4211.0000	14:10:52	LONX
90	4211.0000	14:10:52	LONX
53	4211.0000	14:10:52	LONX
73	4210.5000	14:10:58	LONX
128	4210.5000	14:10:58	LONX
242	4210.0000	14:12:10	LONX
28	4210.5000	14:12:14	LONX
237	4210.5000	14:12:14	LONX
199	4210.5000	14:12:24	LONX
89	4210.5000	14:12:24	LONX
172	4210.5000	14:12:24	LONX
91	4210.5000	14:12:24	LONX
170	4210.5000	14:12:24	LONX
210	4209.0000	14:14:09	LONX
229	4209.0000	14:14:19	LONX
28	4210.5000	14:15:36	LONX
290	4213.0000	14:15:52	LONX
32	4213.5000	14:16:02	LONX
28	4213.5000	14:16:02	LONX
305	4214.0000	14:17:11	LONX
200	4214.0000	14:17:11	LONX
210	4214.0000	14:17:11	LONX
200	4214.0000	14:17:11	LONX
270	4213.5000	14:17:16	LONX
250	4213.5000	14:17:20	LONX
29	4213.0000	14:17:38	LONX
213	4213.0000	14:17:39	LONX
238	4213.0000	14:17:39	LONX
95	4213.0000	14:17:46	LONX
282	4212.5000	14:17:54	LONX
198	4212.5000	14:18:31	LONX
200	4214.0000	14:21:28	LONX
210	4214.0000	14:21:28	LONX
209	4213.0000	14:21:29	LONX
4	4214.0000	14:24:15	LONX
10	4214.0000	14:24:15	LONX
200	4214.0000	14:24:15	LONX
264	4213.5000	14:24:15	LONX
210	4212.5000	14:25:11	LONX
139	4212.5000	14:26:33	LONX
56	4212.5000	14:26:33	LONX
20	4211.5000	14:27:40	LONX
200	4211.5000	14:27:40	LONX
196	4211.0000	14:27:47	LONX
194	4211.0000	14:28:16	LONX
250	4211.0000	14:28:16	LONX
210	4209.5000	14:29:30	LONX
204	4209.0000	14:29:45	LONX
59	4209.0000	14:29:45	LONX
147	4209.0000	14:29:47	LONX
174	4210.0000	14:30:02	LONX
40	4210.0000	14:30:02	LONX
230	4209.5000	14:30:10	LONX
250	4209.5000	14:30:28	LONX
200	4209.5000	14:30:57	LONX
100	4208.5000	14:31:34	LONX
243	4208.5000	14:31:43	LONX
200	4209.0000	14:32:17	LONX
155	4208.5000	14:33:18	LONX
103	4208.5000	14:33:18	LONX
197	4208.0000	14:34:24	LONX
13	4208.0000	14:34:24	LONX
270	4208.5000	14:34:31	LONX
284	4208.5000	14:34:36	LONX
128	4208.5000	14:34:36	LONX
190	4209.5000	14:35:25	LONX
322	4210.5000	14:35:55	LONX
256	4210.5000	14:35:59	LONX
139	4209.5000	14:36:23	LONX
59	4209.5000	14:36:23	LONX
210	4208.5000	14:36:24	LONX
210	4209.5000	14:38:10	LONX
195	4209.5000	14:38:10	LONX
133	4209.5000	14:38:24	LONX
198	4209.5000	14:40:05	LONX
147	4209.5000	14:40:13	LONX
250	4209.5000	14:40:13	LONX
210	4209.0000	14:41:01	LONX
330	4208.5000	14:43:52	LONX
260	4208.0000	14:44:14	LONX
69	4208.0000	14:44:14	LONX
185	4208.0000	14:44:14	LONX
89	4208.0000	14:44:14	LONX
27	4208.0000	14:44:14	LONX
205	4206.0000	14:45:59	LONX
133	4206.0000	14:45:59	LONX
155	4206.0000	14:45:59	LONX
337	4205.0000	14:47:20	LONX
240	4205.0000	14:47:20	LONX
130	4205.0000	14:47:20	LONX
202	4204.5000	14:47:20	LONX
245	4205.0000	14:48:23	LONX
42	4205.5000	14:49:48	LONX
174	4205.5000	14:49:48	LONX
200	4205.0000	14:50:33	LONX
37	4205.0000	14:50:33	LONX
200	4204.0000	14:51:54	LONX
91	4204.0000	14:51:54	LONX
217	4204.5000	14:52:42	LONX
23	4204.5000	14:52:42	LONX
180	4204.5000	14:52:42	LONX
188	4204.5000	14:52:42	LONX
224	4203.5000	14:52:42	LONX
174	4204.0000	14:52:52	LONX
42	4204.0000	14:52:52	LONX
11	4203.5000	14:54:08	LONX
200	4203.5000	14:54:08	LONX
200	4203.5000	14:55:34	LONX
35	4203.5000	14:55:34	LONX
200	4205.5000	14:56:39	LONX
268	4205.0000	14:56:42	LONX
236	4204.5000	14:57:53	LONX
200	4204.5000	14:57:53	LONX
16	4204.5000	14:57:53	LONX
237	4205.0000	15:00:16	LONX
200	4206.0000	15:02:42	LONX
241	4206.0000	15:02:42	LONX
250	4205.0000	15:04:50	LONX
53	4205.0000	15:04:50	LONX
280	4205.5000	15:05:00	LONX
167	4205.5000	15:05:01	LONX
76	4205.5000	15:05:01	LONX
200	4207.5000	15:07:36	LONX
240	4207.5000	15:07:36	LONX
25	4207.5000	15:07:36	LONX
203	4207.0000	15:07:37	LONX
85	4210.0000	15:09:14	LONX
100	4210.0000	15:09:19	LONX
114	4210.0000	15:09:30	LONX
200	4210.0000	15:09:30	LONX
167	4210.0000	15:09:46	LONX
85	4210.0000	15:09:46	LONX
91	4210.5000	15:10:05	LONX
120	4210.5000	15:10:20	LONX
141	4210.5000	15:10:20	LONX
205	4209.5000	15:11:20	LONX
239	4208.0000	15:12:34	LONX
177	4209.0000	15:12:41	LONX
39	4209.0000	15:12:41	LONX
155	4209.0000	15:12:50	LONX
61	4209.0000	15:12:50	LONX
241	4208.5000	15:12:57	LONX
219	4205.5000	15:14:27	LONX
12	4205.5000	15:14:27	LONX
189	4206.0000	15:14:27	LONX
198	4205.5000	15:14:27	LONX
151	4206.0000	15:14:27	LONX
226	4205.0000	15:14:30	LONX
139	4205.5000	15:14:39	LONX
77	4205.5000	15:14:39	LONX
206	4205.0000	15:14:42	LONX
140	4205.5000	15:14:42	LONX
200	4205.5000	15:14:42	LONX
12	4205.5000	15:14:42	LONX
185	4205.5000	15:14:42	LONX
200	4205.5000	15:15:05	LONX
16	4205.5000	15:15:05	LONX
200	4205.5000	15:15:08	LONX
16	4205.5000	15:15:08	LONX
200	4205.5000	15:15:13	LONX
16	4205.5000	15:15:13	LONX
107	4205.5000	15:15:16	LONX
340	4205.5000	15:15:16	LONX
200	4205.5000	15:15:16	LONX
1	4205.5000	15:15:16	LONX
206	4205.0000	15:15:16	LONX
26	4205.0000	15:15:18	LONX
216	4205.5000	15:15:19	LONX
100	4205.5000	15:15:19	LONX
100	4205.5000	15:15:19	LONX
221	4205.0000	15:15:19	LONX
227	4205.0000	15:15:21	LONX
223	4205.5000	15:15:22	LONX
100	4205.5000	15:15:22	LONX
104	4205.5000	15:15:25	LONX
53	4205.5000	15:15:25	LONX
200	4205.5000	15:15:25	LONX
250	4205.5000	15:15:25	LONX
241	4205.0000	15:15:25	LONX
179	4205.5000	15:15:33	LONX
200	4205.5000	15:15:33	LONX
50	4205.0000	15:15:36	LONX
175	4205.0000	15:15:38	LONX
201	4205.5000	15:15:45	LONX
12	4205.5000	15:15:45	LONX
195	4205.5000	15:16:03	LONX
200	4205.5000	15:16:03	LONX
250	4205.5000	15:16:09	LONX
200	4205.5000	15:16:09	LONX
26	4205.5000	15:16:09	LONX
161	4205.5000	15:16:17	LONX
60	4205.5000	15:16:17	LONX
204	4204.5000	15:16:31	LONX
99	4205.5000	15:16:32	LONX
200	4205.5000	15:16:32	LONX
199	4205.0000	15:16:32	LONX
40	4205.5000	15:17:11	LONX
200	4205.5000	15:17:11	LONX
173	4205.5000	15:17:17	LONX
30	4205.5000	15:17:17	LONX
198	4205.5000	15:17:27	LONX
60	4205.5000	15:18:19	LONX
86	4205.5000	15:18:19	LONX
71	4205.5000	15:18:19	LONX
2	4206.0000	15:18:48	LONX
25	4206.0000	15:18:48	LONX
264	4207.0000	15:19:14	LONX
205	4206.5000	15:19:15	LONX
225	4206.5000	15:19:16	LONX
231	4206.0000	15:19:17	LONX
200	4205.0000	15:19:21	LONX
284	4205.0000	15:19:21	LONX
177	4205.0000	15:20:52	LONX
21	4205.0000	15:20:52	LONX
56	4205.0000	15:20:52	LONX
200	4205.0000	15:20:52	LONX
200	4205.0000	15:20:56	LONX
100	4205.0000	15:20:56	LONX
200	4205.0000	15:21:06	LONX
200	4205.0000	15:21:09	LONX
11	4205.0000	15:21:09	LONX
38	4205.0000	15:21:09	LONX
200	4205.0000	15:21:09	LONX
5	4204.0000	15:21:24	LONX
200	4204.0000	15:21:24	LONX
141	4205.0000	15:22:07	LONX
75	4205.0000	15:22:07	LONX
91	4204.0000	15:23:21	LONX
200	4205.0000	15:24:16	LONX
16	4205.0000	15:24:16	LONX
213	4204.5000	15:25:20	LONX
21	4203.0000	15:25:36	LONX
179	4203.0000	15:25:55	LONX
215	4202.0000	15:27:34	LONX
190	4203.0000	15:29:13	LONX
134	4203.0000	15:29:13	LONX
214	4202.0000	15:29:13	LONX
170	4201.5000	15:29:14	LONX
62	4201.5000	15:29:14	LONX
250	4201.0000	15:29:26	LONX
90	4201.0000	15:29:26	LONX
238	4200.0000	15:30:24	LONX
124	4200.0000	15:30:24	LONX
151	4200.5000	15:30:42	LONX
90	4202.5000	15:31:19	LONX
126	4202.5000	15:31:19	LONX
152	4202.5000	15:31:27	LONX
48	4202.5000	15:31:27	LONX
46	4202.5000	15:32:21	LONX
240	4202.5000	15:32:44	LONX
49	4202.5000	15:32:44	LONX
216	4201.0000	15:34:13	LONX
14	4201.0000	15:34:13	LONX
202	4201.0000	15:34:13	LONX
200	4199.0000	15:36:44	LONX
219	4199.0000	15:37:14	LONX
190	4198.0000	15:39:11	LONX
87	4198.0000	15:39:11	LONX
285	4197.5000	15:40:05	LONX
250	4197.5000	15:40:05	LONX
106	4197.5000	15:40:58	LONX
120	4197.5000	15:40:58	LONX
232	4197.5000	15:41:12	LONX
16	4197.5000	15:41:13	LONX
200	4197.5000	15:41:13	LONX
278	4197.0000	15:41:20	LONX
250	4196.5000	15:41:25	LONX
97	4196.5000	15:41:25	LONX
193	4197.0000	15:41:36	LONX
12	4197.0000	15:41:36	LONX
100	4197.0000	15:42:01	LONX
100	4197.0000	15:42:01	LONX
63	4197.0000	15:42:03	LONX
95	4197.0000	15:42:03	LONX
200	4197.0000	15:42:03	LONX
4	4197.0000	15:42:03	LONX
200	4197.0000	15:42:03	LONX
155	4197.0000	15:42:03	LONX
56	4198.0000	15:42:31	LONX
270	4197.5000	15:43:06	LONX
100	4197.5000	15:43:53	LONX
65	4197.5000	15:43:53	LONX
250	4197.5000	15:43:53	LONX
128	4198.5000	15:45:00	LONX
77	4198.5000	15:45:00	LONX
84	4198.5000	15:45:00	LONX
240	4198.5000	15:45:00	LONX
22	4198.0000	15:45:00	LONX
273	4199.0000	15:45:12	LONX
250	4199.0000	15:45:12	LONX
19	4199.0000	15:45:12	LONX
250	4199.5000	15:45:30	LONX
235	4199.0000	15:45:30	LONX
91	4198.5000	15:45:39	LONX
210	4198.5000	15:45:39	LONX
15	4198.0000	15:45:59	LONX
185	4198.0000	15:46:00	LONX
217	4198.5000	15:46:19	LONX
94	4198.0000	15:46:45	LONX
116	4198.0000	15:46:45	LONX
67	4199.0000	15:47:08	LONX
88	4199.0000	15:47:08	LONX
59	4199.0000	15:47:08	LONX
73	4199.0000	15:47:08	LONX
151	4199.5000	15:47:33	LONX
230	4200.5000	15:48:00	LONX
133	4201.0000	15:48:20	LONX
250	4201.5000	15:48:30	LONX
50	4201.5000	15:48:33	LONX
214	4201.5000	15:48:33	LONX
60	4202.5000	15:48:55	LONX
200	4202.5000	15:48:55	LONX
250	4202.5000	15:48:55	LONX
330	4202.0000	15:49:11	LONX
19	4202.0000	15:49:22	LONX
200	4202.0000	15:49:22	LONX
116	4202.0000	15:49:22	LONX
97	4202.0000	15:49:25	LONX
250	4204.0000	15:50:31	LONX
31	4204.0000	15:50:31	LONX
95	4204.5000	15:50:50	LONX
270	4205.5000	15:50:55	LONX
250	4205.5000	15:50:55	LONX
230	4205.5000	15:50:55	LONX
463	4206.0000	15:50:55	LONX
250	4206.0000	15:51:00	LONX
230	4206.0000	15:51:00	LONX
280	4206.5000	15:51:36	LONX
160	4206.5000	15:51:36	LONX
58	4206.5000	15:51:36	LONX
114	4206.5000	15:51:37	LONX
131	4206.5000	15:51:37	LONX
218	4206.5000	15:51:40	LONX
28	4206.5000	15:51:44	LONX
46	4206.5000	15:51:44	LONX
380	4206.0000	15:51:57	LONX
64	4205.0000	15:52:13	LONX
153	4205.0000	15:52:13	LONX
220	4205.5000	15:52:23	LONX
130	4205.0000	15:52:33	LONX
100	4205.0000	15:52:43	LONX
98	4204.5000	15:52:46	LONX
132	4204.5000	15:52:46	LONX
72	4204.5000	15:53:06	LONX
250	4204.5000	15:53:06	LONX
223	4204.0000	15:53:06	LONX
239	4204.0000	15:53:07	LONX
95	4204.5000	15:53:36	LONX
180	4204.5000	15:53:46	LONX
250	4204.5000	15:53:48	LONX
80	4204.5000	15:53:48	LONX
209	4204.0000	15:54:36	LONX
250	4204.5000	15:55:08	LONX
250	4204.5000	15:55:12	LONX
222	4204.5000	15:55:39	LONX
100	4204.5000	15:56:45	LONX
121	4204.5000	15:56:45	LONX
100	4204.0000	15:56:51	LONX
100	4204.0000	15:56:51	LONX
30	4204.0000	15:56:51	LONX
221	4204.0000	15:57:04	LONX
250	4204.5000	15:57:08	LONX
286	4204.0000	15:57:08	LONX
125	4204.0000	15:57:28	LONX
110	4204.0000	15:57:28	LONX
221	4204.0000	15:57:29	LONX
250	4204.0000	15:57:34	LONX
100	4204.0000	15:57:34	LONX
180	4204.0000	15:58:02	LONX
260	4204.0000	15:58:24	LONX
200	4204.0000	15:58:25	LONX
222	4204.0000	15:58:38	LONX
42	4204.0000	15:58:46	LONX
210	4203.5000	15:58:54	LONX
200	4203.5000	15:58:55	LONX
80	4203.5000	15:58:55	LONX
33	4204.0000	15:59:08	LONX
222	4204.5000	15:59:36	LONX
29	4205.0000	16:00:01	LONX
275	4205.0000	16:00:01	LONX
185	4205.0000	16:00:01	LONX
250	4205.0000	16:00:09	LONX
130	4205.0000	16:00:09	LONX
100	4205.5000	16:00:25	LONX
158	4205.5000	16:00:25	LONX
34	4205.5000	16:00:25	LONX
223	4205.5000	16:00:29	LONX
270	4205.0000	16:00:32	LONX
331	4205.0000	16:00:41	LONX
13	4205.0000	16:00:56	LONX
190	4205.0000	16:00:56	LONX
99	4206.0000	16:02:16	LONX
223	4206.0000	16:02:23	LONX
275	4205.5000	16:02:36	LONX
47	4205.5000	16:02:58	LONX
250	4205.5000	16:03:25	LONX
288	4205.0000	16:03:33	LONX
200	4205.5000	16:03:49	LONX
114	4205.5000	16:03:49	LONX
200	4205.0000	16:04:13	LONX
40	4205.0000	16:04:13	LONX
220	4203.5000	16:04:20	LONX
53	4204.5000	16:04:49	LONX
18	4204.5000	16:04:49	LONX
200	4204.5000	16:04:49	LONX
200	4203.5000	16:05:25	LONX
250	4203.0000	16:05:59	LONX
39	4203.0000	16:05:59	LONX
171	4203.0000	16:06:01	LONX
125	4202.5000	16:06:04	LONX
100	4202.0000	16:06:33	LONX
89	4201.5000	16:06:33	LONX
172	4201.5000	16:06:33	LONX
178	4200.5000	16:06:36	LONX
62	4200.5000	16:06:36	LONX
25	4200.5000	16:06:37	LONX
225	4200.5000	16:06:37	LONX
250	4200.5000	16:06:37	LONX
211	4200.0000	16:06:38	LONX
63	4199.5000	16:06:39	LONX
157	4199.5000	16:06:39	LONX
100	4199.0000	16:06:44	LONX
250	4199.0000	16:06:44	LONX
100	4199.0000	16:06:44	LONX
50	4198.0000	16:06:45	LONX
181	4198.0000	16:06:45	LONX
350	4198.0000	16:06:45	LONX
240	4197.0000	16:06:47	LONX
225	4197.0000	16:06:47	LONX
226	4198.0000	16:07:03	LONX
226	4197.5000	16:07:19	LONX
211	4196.5000	16:07:19	LONX
215	4197.0000	16:07:25	LONX
168	4198.0000	16:07:37	LONX
170	4198.0000	16:07:37	LONX
200	4198.0000	16:07:37	LONX
250	4198.0000	16:07:37	LONX
38	4197.5000	16:07:37	LONX
61	4198.5000	16:07:38	LONX
226	4198.5000	16:07:38	LONX
250	4198.5000	16:07:40	LONX
295	4198.5000	16:07:40	LONX
250	4198.5000	16:07:40	LONX
360	4198.0000	16:07:40	LONX
200	4197.0000	16:07:40	LONX
19	4197.0000	16:07:40	LONX
59	4197.5000	16:07:49	LONX
104	4198.0000	16:07:51	LONX
100	4198.0000	16:07:51	LONX
51	4198.0000	16:07:52	LONX
285	4198.0000	16:07:54	LONX
200	4197.5000	16:07:54	LONX
25	4197.5000	16:07:56	LONX
100	4198.0000	16:08:06	LONX
190	4198.0000	16:08:06	LONX
283	4197.5000	16:08:06	LONX
245	4195.0000	16:08:08	LONX
100	4195.0000	16:08:10	LONX
180	4195.0000	16:08:10	LONX
470	4194.5000	16:08:11	LONX
322	4195.5000	16:08:25	LONX
100	4195.5000	16:08:25	LONX
89	4195.5000	16:08:25	LONX
100	4195.5000	16:08:25	LONX
130	4195.0000	16:08:25	LONX
105	4195.0000	16:08:26	LONX
150	4194.5000	16:08:38	LONX
2	4194.0000	16:08:45	LONX
167	4194.0000	16:08:48	LONX
72	4194.0000	16:08:48	LONX
100	4194.0000	16:08:48	LONX
100	4194.0000	16:08:48	LONX
100	4195.0000	16:09:02	LONX
125	4195.0000	16:09:02	LONX
40	4195.5000	16:09:14	LONX
87	4195.5000	16:09:14	LONX
100	4195.5000	16:09:14	LONX
78	4194.5000	16:09:24	LONX
100	4194.5000	16:09:46	LONX
100	4194.5000	16:09:46	LONX
185	4194.5000	16:10:22	LONX
34	4194.5000	16:10:22	LONX
234	4194.0000	16:10:30	LONX
230	4194.5000	16:11:02	LONX
39	4195.0000	16:12:09	LONX
180	4195.0000	16:12:09	LONX
137	4195.0000	16:13:11	LONX
108	4195.0000	16:13:11	LONX
226	4195.0000	16:13:29	LONX
228	4197.0000	16:14:08	LONX
227	4197.5000	16:14:44	LONX
214	4197.5000	16:14:49	LONX
300	4196.5000	16:15:56	LONX
41	4196.0000	16:15:57	LONX
153	4196.0000	16:15:57	LONX
56	4196.0000	16:15:57	LONX
162	4197.0000	16:16:16	LONX
88	4197.0000	16:16:16	LONX
234	4196.5000	16:16:21	LONX
76	4196.5000	16:16:21	LONX
210	4196.0000	16:16:21	LONX
100	4195.5000	16:16:54	LONX
100	4195.5000	16:16:54	LONX
125	4195.5000	16:16:54	LONX
250	4195.5000	16:17:35	LONX
77	4195.5000	16:17:35	LONX
225	4196.0000	16:17:59	LONX
227	4194.5000	16:18:24	LONX
61	4194.5000	16:18:41	LONX
200	4194.5000	16:18:41	LONX
280	4195.0000	16:19:21	LONX
205	4195.5000	16:19:21	LONX
23	4195.5000	16:19:21	LONX
215	4195.0000	16:19:22	LONX
217	4194.5000	16:19:43	LONX
250	4194.5000	16:19:43	LONX
250	4194.0000	16:20:14	LONX
235	4194.5000	16:20:25	LONX
226	4194.0000	16:20:52	LONX
113	4192.5000	16:21:12	LONX
100	4193.0000	16:21:12	LONX
213	4193.0000	16:21:33	LONX
200	4193.0000	16:21:33	LONX
276	4193.5000	16:22:01	LONX
34	4193.5000	16:22:01	LONX
180	4193.5000	16:22:07	LONX
36	4193.5000	16:22:07	LONX
216	4194.5000	16:23:40	LONX
60	4194.5000	16:23:40	LONX
100	4194.5000	16:23:45	LONX
250	4194.5000	16:23:45	LONX
120	4194.5000	16:24:20	LONX
108	4194.5000	16:24:20	LONX
215	4193.5000	16:24:25	LONX
303	4194.0000	16:24:28	LONX
100	4194.0000	16:24:35	LONX
130	4194.0000	16:24:35	LONX
1	4194.0000	16:24:35	LONX
274	4194.0000	16:24:35	LONX
228	4194.0000	16:24:43	LONX
279	4194.0000	16:24:43	LONX
210	4193.5000	16:24:48	LONX
11	4193.5000	16:25:07	LONX
201	4193.5000	16:25:07	LONX
100	4193.5000	16:25:07	LONX
48	4193.5000	16:25:07	LONX
200	4193.5000	16:25:07	LONX
86	4193.5000	16:25:07	LONX
100	4193.5000	16:25:07	LONX
228	4193.0000	16:25:18	LONX
100	4192.0000	16:25:31	LONX
195	4191.5000	16:26:06	LONX
15	4191.5000	16:26:06	LONX
36	4191.5000	16:26:06	LONX
344	4191.5000	16:26:07	LONX
483	4191.5000	16:26:09	LONX
23	4192.0000	16:26:13	LONX
189	4192.0000	16:26:13	LONX
229	4192.5000	16:26:31	LONX
187	4192.5000	16:26:35	LONX
34	4192.5000	16:26:35	LONX
229	4192.5000	16:26:49	LONX
241	4192.0000	16:26:50	LONX
100	4192.0000	16:26:57	LONX
129	4192.0000	16:26:57	LONX
175	4192.0000	16:27:01	LONX
109	4192.0000	16:27:01	LONX
226	4191.5000	16:27:06	LONX
226	4191.5000	16:27:06	LONX
229	4192.0000	16:27:13	LONX
256	4192.0000	16:27:19	LONX
255	4192.0000	16:27:19	LONX
300	4192.5000	16:27:29	LONX
183	4192.5000	16:27:29	LONX
228	4192.0000	16:27:33	LONX
250	4192.0000	16:28:08	LONX
170	4192.0000	16:28:08	LONX
62	4192.0000	16:28:08	LONX
229	4193.0000	16:28:21	LONX
229	4193.0000	16:28:26	LONX
31	4194.0000	16:28:39	LONX
201	4194.0000	16:28:49	LONX
250	4195.5000	16:28:56	LONX
300	4195.5000	16:28:56	LONX
220	4195.0000	16:28:57	LONX
278	4194.0000	16:29:00	LONX
210	4194.0000	16:29:07	LONX
14	4194.0000	16:29:09	LONX
50	4195.0000	16:29:14	LONX
133	4195.0000	16:29:14	LONX
48	4195.0000	16:29:14	LONX
420	4194.5000	16:29:21	LONX
217	4195.0000	16:29:22	LONX
62	4195.0000	16:29:22	LONX
380	4194.0000	16:29:23	LONX
280	4194.0000	16:29:23	LONX
231	4194.0000	16:29:27	LONX
290	4193.5000	16:29:27	LONX
276	4193.0000	16:29:31	LONX
15	4193.0000	16:29:31	LONX
100	4192.5000	16:29:31	LONX
50	4192.5000	16:29:39	LONX
55	4192.0000	16:29:45	LONX
55	4192.0000	16:29:46	LONX
58	4192.0000	16:29:46	LONX
23	4192.0000	16:29:48	LONX
32	4192.0000	16:29:49	LONX
13	4192.0000	16:29:49	LONX
199	4192.0000	16:29:49	LONX

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSDMGZKVFZGNZM

Related Shares:

FTSE 100 Latest

Value8,884.92

Change20.57