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 Aug 2018 18:00

RNS Number : 7540Y

Unilever PLC

23 August 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:		23-Aug-18
Number of ordinary shares purchased:		266,897
Highest price paid per share:		GBp 4,452.5000
Lowest price paid per share:		GBp 4,425.0000
Volume weighted average price paid per share:		GBp 4,443.8897
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 7,546,171 of its ordinary shares in treasury and has 1,192,116,567 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4443.8897	266,897
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
113	4439.5000	08:02:35	LONX
127	4439.5000	08:02:35	LONX
128	4439.5000	08:02:35	LONX
174	4439.0000	08:02:36	LONX
131	4437.0000	08:02:52	LONX
143	4433.5000	08:03:04	LONX
134	4429.5000	08:03:28	LONX
123	4428.0000	08:03:46	LONX
125	4425.0000	08:03:58	LONX
42	4431.5000	08:06:00	LONX
148	4431.5000	08:06:00	LONX
10	4432.5000	08:06:49	LONX
137	4432.5000	08:06:49	LONX
190	4433.5000	08:06:58	LONX
195	4436.0000	08:08:30	LONX
25	4436.0000	08:08:30	LONX
150	4435.0000	08:08:44	LONX
143	4435.0000	08:08:44	LONX
137	4442.0000	08:10:30	LONX
139	4439.5000	08:12:20	LONX
169	4437.0000	08:13:26	LONX
58	4436.5000	08:13:27	LONX
94	4436.5000	08:13:27	LONX
135	4436.0000	08:14:40	LONX
205	4438.0000	08:16:28	LONX
103	4438.5000	08:16:28	LONX
67	4438.5000	08:16:28	LONX
210	4438.0000	08:16:28	LONX
193	4439.5000	08:17:51	LONX
123	4440.0000	08:18:46	LONX
250	4439.5000	08:18:46	LONX
102	4439.5000	08:19:11	LONX
121	4440.5000	08:20:07	LONX
50	4442.0000	08:21:24	LONX
188	4442.0000	08:21:39	LONX
290	4442.0000	08:21:39	LONX
215	4441.5000	08:21:39	LONX
310	4442.0000	08:21:39	LONX
50	4442.5000	08:22:51	LONX
215	4442.5000	08:22:51	LONX
240	4442.0000	08:22:51	LONX
20	4442.0000	08:22:51	LONX
250	4442.0000	08:22:51	LONX
191	4441.5000	08:22:51	LONX
216	4441.0000	08:22:51	LONX
220	4441.0000	08:23:50	LONX
193	4441.5000	08:23:50	LONX
167	4441.5000	08:24:44	LONX
100	4441.0000	08:25:38	LONX
129	4441.0000	08:25:38	LONX
46	4440.0000	08:25:45	LONX
5	4441.0000	08:26:00	LONX
113	4445.0000	08:29:35	LONX
122	4445.0000	08:29:35	LONX
260	4445.5000	08:30:05	LONX
265	4445.0000	08:30:07	LONX
255	4444.5000	08:30:07	LONX
153	4444.5000	08:30:09	LONX
165	4446.5000	08:30:50	LONX
190	4445.0000	08:30:53	LONX
214	4448.0000	08:32:29	LONX
183	4446.0000	08:33:58	LONX
155	4445.5000	08:34:04	LONX
100	4445.5000	08:34:04	LONX
150	4445.0000	08:34:36	LONX
23	4445.0000	08:34:36	LONX
163	4443.0000	08:34:38	LONX
250	4445.0000	08:34:51	LONX
155	4444.0000	08:35:03	LONX
92	4444.0000	08:35:03	LONX
67	4444.0000	08:35:03	LONX
83	4443.0000	08:35:14	LONX
194	4442.0000	08:35:26	LONX
170	4442.5000	08:36:36	LONX
155	4443.0000	08:37:40	LONX
159	4443.0000	08:38:41	LONX
158	4443.5000	08:39:48	LONX
180	4448.5000	08:41:09	LONX
166	4448.5000	08:41:09	LONX
200	4447.0000	08:42:05	LONX
155	4447.0000	08:42:15	LONX
195	4448.0000	08:43:14	LONX
222	4449.0000	08:44:32	LONX
176	4449.5000	08:44:32	LONX
165	4449.0000	08:45:23	LONX
157	4448.5000	08:45:28	LONX
187	4448.0000	08:45:54	LONX
175	4448.0000	08:46:03	LONX
195	4446.5000	08:47:26	LONX
14	4446.5000	08:47:26	LONX
197	4446.5000	08:47:26	LONX
19	4446.0000	08:47:26	LONX
151	4446.0000	08:47:26	LONX
169	4444.0000	08:47:32	LONX
52	4444.0000	08:47:32	LONX
170	4443.5000	08:48:21	LONX
85	4444.0000	08:48:35	LONX
300	4444.5000	08:48:54	LONX
70	4444.5000	08:48:54	LONX
200	4444.5000	08:48:54	LONX
35	4444.5000	08:48:54	LONX
26	4444.0000	08:48:54	LONX
194	4444.0000	08:48:54	LONX
155	4444.0000	08:49:01	LONX
260	4443.5000	08:49:01	LONX
250	4446.0000	08:51:12	LONX
294	4445.5000	08:51:13	LONX
165	4445.5000	08:51:13	LONX
160	4443.5000	08:51:38	LONX
37	4443.5000	08:51:38	LONX
124	4443.5000	08:51:38	LONX
80	4442.5000	08:52:17	LONX
225	4444.5000	08:53:05	LONX
181	4444.5000	08:53:05	LONX
320	4443.5000	08:53:26	LONX
176	4443.5000	08:53:26	LONX
284	4445.0000	08:53:56	LONX
6	4445.0000	08:53:56	LONX
175	4444.5000	08:53:57	LONX
209	4444.0000	08:54:02	LONX
172	4443.5000	08:54:03	LONX
40	4443.0000	08:54:14	LONX
44	4443.0000	08:54:14	LONX
226	4443.0000	08:54:14	LONX
165	4442.0000	08:54:15	LONX
170	4441.5000	08:54:21	LONX
13	4441.0000	08:54:25	LONX
174	4441.0000	08:54:25	LONX
195	4443.0000	08:54:49	LONX
18	4445.0000	08:56:21	LONX
182	4445.0000	08:56:21	LONX
169	4445.0000	08:56:21	LONX
169	4445.0000	08:57:01	LONX
7	4443.5000	09:00:40	LONX
218	4443.5000	09:00:40	LONX
5	4442.5000	09:01:26	LONX
30	4442.5000	09:01:49	LONX
165	4442.5000	09:01:49	LONX
250	4443.0000	09:02:16	LONX
66	4442.0000	09:02:22	LONX
150	4442.0000	09:02:22	LONX
47	4442.0000	09:02:22	LONX
40	4444.0000	09:05:59	LONX
180	4444.0000	09:05:59	LONX
113	4444.0000	09:06:11	LONX
200	4444.0000	09:06:11	LONX
189	4442.5000	09:07:05	LONX
200	4442.0000	09:07:20	LONX
2	4442.5000	09:07:42	LONX
170	4442.0000	09:08:12	LONX
28	4442.0000	09:08:12	LONX
172	4442.0000	09:08:12	LONX
44	4443.5000	09:09:58	LONX
207	4443.5000	09:09:58	LONX
3	4441.0000	09:10:50	LONX
30	4440.5000	09:10:50	LONX
137	4440.5000	09:10:50	LONX
170	4441.0000	09:10:50	LONX
180	4439.5000	09:10:53	LONX
183	4441.0000	09:11:17	LONX
172	4441.0000	09:11:56	LONX
452	4441.0000	09:11:58	LONX
270	4441.5000	09:12:11	LONX
120	4441.5000	09:12:26	LONX
330	4441.0000	09:12:26	LONX
390	4441.5000	09:12:26	LONX
193	4441.5000	09:12:26	LONX
200	4441.0000	09:12:29	LONX
180	4441.0000	09:12:29	LONX
93	4441.5000	09:12:29	LONX
37	4441.5000	09:12:29	LONX
250	4441.5000	09:12:29	LONX
129	4441.5000	09:12:29	LONX
253	4441.5000	09:12:29	LONX
63	4441.5000	09:12:42	LONX
200	4441.5000	09:12:44	LONX
97	4441.5000	09:12:44	LONX
259	4441.5000	09:12:54	LONX
161	4441.5000	09:12:54	LONX
400	4441.5000	09:12:54	LONX
100	4441.0000	09:12:56	LONX
320	4441.0000	09:12:56	LONX
34	4441.5000	09:12:56	LONX
216	4441.5000	09:12:56	LONX
250	4441.5000	09:12:56	LONX
360	4441.0000	09:12:56	LONX
214	4441.5000	09:12:56	LONX
146	4441.5000	09:12:56	LONX
250	4441.5000	09:14:00	LONX
300	4441.0000	09:14:01	LONX
10	4441.0000	09:14:01	LONX
20	4441.5000	09:14:01	LONX
62	4441.5000	09:14:01	LONX
65	4441.5000	09:14:01	LONX
220	4441.5000	09:14:01	LONX
133	4441.5000	09:14:01	LONX
250	4441.0000	09:14:01	LONX
250	4441.5000	09:14:01	LONX
25	4441.5000	09:14:01	LONX
31	4441.5000	09:14:02	LONX
270	4441.0000	09:14:02	LONX
253	4441.0000	09:14:20	LONX
7	4441.0000	09:14:20	LONX
216	4441.0000	09:14:20	LONX
216	4441.5000	09:14:58	LONX
99	4441.5000	09:14:58	LONX
285	4441.0000	09:15:11	LONX
270	4441.0000	09:15:11	LONX
250	4441.0000	09:16:19	LONX
72	4441.0000	09:16:19	LONX
235	4440.5000	09:16:21	LONX
430	4440.5000	09:16:21	LONX
212	4441.0000	09:17:00	LONX
177	4441.0000	09:17:07	LONX
169	4439.0000	09:17:46	LONX
169	4439.0000	09:18:44	LONX
290	4439.0000	09:18:44	LONX
193	4439.0000	09:18:51	LONX
233	4439.0000	09:20:27	LONX
214	4438.5000	09:20:27	LONX
205	4437.5000	09:20:40	LONX
132	4438.5000	09:21:37	LONX
68	4438.5000	09:21:37	LONX
13	4438.0000	09:22:40	LONX
217	4438.0000	09:22:40	LONX
237	4438.0000	09:22:40	LONX
1	4438.5000	09:23:29	LONX
129	4438.0000	09:24:00	LONX
186	4437.5000	09:24:04	LONX
249	4438.0000	09:24:04	LONX
145	4438.0000	09:24:04	LONX
120	4438.0000	09:24:49	LONX
120	4438.0000	09:24:49	LONX
209	4438.0000	09:24:50	LONX
17	4438.0000	09:25:09	LONX
129	4438.0000	09:25:09	LONX
53	4438.0000	09:25:09	LONX
62	4438.0000	09:25:15	LONX
113	4438.0000	09:25:15	LONX
250	4439.5000	09:27:08	LONX
220	4439.0000	09:28:56	LONX
129	4439.0000	09:28:57	LONX
252	4439.0000	09:28:57	LONX
295	4440.5000	09:30:58	LONX
215	4439.5000	09:31:20	LONX
250	4440.0000	09:31:20	LONX
215	4439.0000	09:31:23	LONX
255	4439.5000	09:32:32	LONX
292	4439.5000	09:32:45	LONX
142	4439.0000	09:32:46	LONX
103	4439.0000	09:32:46	LONX
250	4441.0000	09:34:31	LONX
275	4443.5000	09:35:11	LONX
224	4443.0000	09:35:34	LONX
166	4443.0000	09:35:34	LONX
190	4444.5000	09:36:14	LONX
250	4444.5000	09:36:14	LONX
100	4444.5000	09:36:14	LONX
320	4444.0000	09:36:45	LONX
90	4443.5000	09:36:45	LONX
270	4443.5000	09:36:45	LONX
202	4444.0000	09:36:45	LONX
250	4444.0000	09:36:45	LONX
250	4445.5000	09:38:10	LONX
218	4445.5000	09:38:10	LONX
128	4445.0000	09:38:19	LONX
62	4445.0000	09:38:19	LONX
210	4445.0000	09:39:57	LONX
175	4445.0000	09:39:57	LONX
280	4445.0000	09:42:32	LONX
231	4445.0000	09:42:32	LONX
176	4444.5000	09:42:37	LONX
129	4446.5000	09:44:54	LONX
178	4446.5000	09:44:54	LONX
122	4447.0000	09:46:06	LONX
26	4447.0000	09:46:06	LONX
250	4447.0000	09:46:22	LONX
185	4446.0000	09:46:23	LONX
184	4445.0000	09:46:47	LONX
185	4446.0000	09:47:43	LONX
127	4446.0000	09:47:43	LONX
222	4446.0000	09:47:43	LONX
175	4445.5000	09:49:39	LONX
250	4445.0000	09:51:38	LONX
42	4444.5000	09:51:46	LONX
133	4444.5000	09:51:46	LONX
129	4443.5000	09:52:12	LONX
129	4443.0000	09:52:46	LONX
201	4443.0000	09:54:25	LONX
2	4445.0000	09:57:13	LONX
263	4445.5000	09:59:24	LONX
37	4445.5000	09:59:24	LONX
265	4451.5000	10:01:51	LONX
370	4451.0000	10:01:51	LONX
295	4451.0000	10:01:51	LONX
156	4451.0000	10:01:51	LONX
24	4451.0000	10:01:51	LONX
200	4450.5000	10:02:31	LONX
110	4450.5000	10:02:31	LONX
202	4450.5000	10:02:31	LONX
60	4450.5000	10:02:31	LONX
195	4449.5000	10:03:08	LONX
117	4451.0000	10:04:20	LONX
186	4451.0000	10:04:28	LONX
203	4449.0000	10:05:33	LONX
198	4448.5000	10:05:33	LONX
180	4448.5000	10:05:33	LONX
203	4448.5000	10:05:34	LONX
18	4448.5000	10:05:34	LONX
96	4450.5000	10:07:07	LONX
129	4450.5000	10:07:47	LONX
250	4450.0000	10:08:11	LONX
193	4449.5000	10:08:21	LONX
66	4450.0000	10:08:35	LONX
129	4450.0000	10:08:35	LONX
213	4449.5000	10:08:50	LONX
235	4448.5000	10:09:08	LONX
20	4448.0000	10:09:24	LONX
155	4448.0000	10:09:50	LONX
250	4448.5000	10:10:12	LONX
175	4448.5000	10:10:12	LONX
290	4448.0000	10:11:34	LONX
150	4448.5000	10:11:59	LONX
321	4449.5000	10:14:42	LONX
332	4449.5000	10:14:46	LONX
129	4449.5000	10:15:02	LONX
74	4448.5000	10:15:46	LONX
109	4448.5000	10:15:46	LONX
188	4448.0000	10:16:51	LONX
183	4448.0000	10:16:51	LONX
173	4447.0000	10:19:22	LONX
203	4446.5000	10:19:22	LONX
203	4446.5000	10:19:24	LONX
350	4448.0000	10:20:57	LONX
129	4448.0000	10:21:08	LONX
250	4448.0000	10:21:08	LONX
185	4447.5000	10:21:21	LONX
87	4447.5000	10:21:21	LONX
27	4447.0000	10:21:32	LONX
133	4447.0000	10:21:32	LONX
179	4447.0000	10:21:32	LONX
199	4448.0000	10:21:39	LONX
209	4447.5000	10:21:44	LONX
224	4446.5000	10:22:54	LONX
168	4446.0000	10:23:01	LONX
330	4448.5000	10:24:44	LONX
100	4448.0000	10:25:09	LONX
145	4448.0000	10:25:09	LONX
200	4447.5000	10:25:18	LONX
310	4447.0000	10:25:20	LONX
220	4447.0000	10:25:20	LONX
240	4446.5000	10:25:28	LONX
42	4446.0000	10:25:28	LONX
209	4446.0000	10:25:28	LONX
202	4446.0000	10:25:48	LONX
190	4445.5000	10:26:13	LONX
129	4445.5000	10:26:45	LONX
250	4446.5000	10:26:51	LONX
34	4446.5000	10:26:51	LONX
216	4446.0000	10:26:58	LONX
180	4445.5000	10:27:18	LONX
169	4444.0000	10:27:38	LONX
245	4445.0000	10:27:49	LONX
246	4444.5000	10:27:53	LONX
216	4444.0000	10:27:59	LONX
170	4444.0000	10:27:59	LONX
18	4444.0000	10:28:20	LONX
48	4445.5000	10:29:44	LONX
432	4445.5000	10:29:57	LONX
360	4445.0000	10:29:57	LONX
230	4444.5000	10:29:57	LONX
205	4445.0000	10:29:57	LONX
43	4445.0000	10:29:57	LONX
155	4445.0000	10:29:57	LONX
12	4444.5000	10:30:05	LONX
26	4444.5000	10:30:12	LONX
44	4444.5000	10:30:17	LONX
213	4444.5000	10:30:20	LONX
290	4444.0000	10:30:20	LONX
37	4444.0000	10:30:20	LONX
242	4444.5000	10:31:35	LONX
200	4446.0000	10:32:52	LONX
170	4446.0000	10:32:52	LONX
119	4448.5000	10:36:10	LONX
340	4448.0000	10:36:57	LONX
400	4447.5000	10:37:03	LONX
215	4447.5000	10:37:03	LONX
250	4447.5000	10:37:03	LONX
185	4447.5000	10:37:03	LONX
176	4447.0000	10:37:28	LONX
192	4447.0000	10:37:28	LONX
106	4446.5000	10:37:57	LONX
178	4447.0000	10:39:06	LONX
151	4448.0000	10:42:29	LONX
231	4448.0000	10:42:29	LONX
188	4448.0000	10:43:25	LONX
5	4449.0000	10:45:34	LONX
190	4448.0000	10:46:41	LONX
187	4448.5000	10:46:41	LONX
6	4449.5000	10:47:35	LONX
174	4449.5000	10:47:35	LONX
105	4449.0000	10:48:20	LONX
190	4451.0000	10:50:07	LONX
158	4451.0000	10:50:11	LONX
61	4451.0000	10:50:11	LONX
156	4450.5000	10:50:12	LONX
42	4450.5000	10:50:12	LONX
183	4450.5000	10:50:12	LONX
174	4450.0000	10:50:15	LONX
255	4449.0000	10:50:29	LONX
180	4448.5000	10:51:01	LONX
26	4448.5000	10:51:01	LONX
150	4448.5000	10:51:01	LONX
188	4448.5000	10:51:01	LONX
127	4448.5000	10:52:11	LONX
89	4448.5000	10:52:15	LONX
96	4448.0000	10:54:03	LONX
185	4448.0000	10:54:03	LONX
188	4447.0000	10:56:01	LONX
200	4447.0000	10:56:23	LONX
75	4448.5000	10:58:17	LONX
160	4448.5000	10:58:17	LONX
175	4448.5000	10:58:17	LONX
49	4449.0000	10:58:46	LONX
190	4449.0000	10:58:46	LONX
188	4448.0000	10:58:52	LONX
193	4447.5000	10:58:54	LONX
377	4448.0000	10:59:28	LONX
275	4447.5000	10:59:29	LONX
410	4447.0000	10:59:33	LONX
250	4447.5000	11:00:00	LONX
57	4447.5000	11:00:00	LONX
204	4447.5000	11:00:09	LONX
188	4447.5000	11:00:14	LONX
31	4447.5000	11:00:14	LONX
247	4446.5000	11:00:22	LONX
20	4445.5000	11:00:32	LONX
60	4447.0000	11:03:07	LONX
184	4447.0000	11:03:07	LONX
353	4446.0000	11:03:32	LONX
58	4446.0000	11:03:32	LONX
180	4445.5000	11:03:44	LONX
159	4445.0000	11:04:11	LONX
30	4445.0000	11:04:11	LONX
189	4444.5000	11:04:32	LONX
272	4445.0000	11:07:36	LONX
48	4445.0000	11:07:36	LONX
255	4445.0000	11:07:36	LONX
129	4446.5000	11:08:22	LONX
178	4446.5000	11:08:22	LONX
129	4446.5000	11:09:05	LONX
203	4447.0000	11:09:54	LONX
129	4447.0000	11:09:54	LONX
3	4447.0000	11:09:54	LONX
12	4447.0000	11:11:54	LONX
178	4447.0000	11:11:54	LONX
130	4449.0000	11:14:25	LONX
270	4449.0000	11:14:25	LONX
205	4449.0000	11:14:25	LONX
281	4448.5000	11:14:32	LONX
24	4449.0000	11:15:02	LONX
72	4449.0000	11:15:02	LONX
129	4449.0000	11:15:02	LONX
52	4449.0000	11:15:07	LONX
389	4449.5000	11:16:06	LONX
185	4449.0000	11:16:16	LONX
136	4449.0000	11:16:16	LONX
53	4449.0000	11:16:16	LONX
135	4449.0000	11:16:16	LONX
273	4452.0000	11:21:20	LONX
217	4451.5000	11:23:16	LONX
250	4451.5000	11:24:10	LONX
250	4451.0000	11:24:42	LONX
280	4451.0000	11:24:42	LONX
184	4450.5000	11:25:03	LONX
191	4450.0000	11:25:47	LONX
190	4448.5000	11:27:58	LONX
202	4448.5000	11:27:58	LONX
25	4448.5000	11:27:58	LONX
33	4449.0000	11:29:15	LONX
250	4449.5000	11:30:37	LONX
187	4449.0000	11:32:07	LONX
219	4449.0000	11:32:07	LONX
250	4448.5000	11:34:10	LONX
173	4448.0000	11:35:10	LONX
207	4448.0000	11:35:10	LONX
64	4447.5000	11:35:20	LONX
18	4448.0000	11:35:20	LONX
1	4448.0000	11:35:20	LONX
193	4448.0000	11:35:20	LONX
173	4447.0000	11:35:42	LONX
190	4447.0000	11:36:30	LONX
190	4447.0000	11:39:40	LONX
42	4447.0000	11:39:40	LONX
53	4446.5000	11:39:54	LONX
139	4446.5000	11:39:54	LONX
179	4446.5000	11:39:56	LONX
185	4445.0000	11:41:00	LONX
129	4445.5000	11:41:58	LONX
163	4446.5000	11:42:09	LONX
235	4445.5000	11:42:26	LONX
185	4445.5000	11:42:26	LONX
178	4445.0000	11:43:52	LONX
188	4444.5000	11:46:49	LONX
238	4444.5000	11:46:49	LONX
146	4443.5000	11:47:02	LONX
44	4443.5000	11:47:02	LONX
297	4444.0000	11:48:04	LONX
280	4443.5000	11:48:16	LONX
187	4442.5000	11:48:34	LONX
74	4443.0000	11:48:56	LONX
112	4443.0000	11:48:56	LONX
178	4442.5000	11:49:29	LONX
218	4442.5000	11:49:29	LONX
55	4442.0000	11:49:35	LONX
150	4442.0000	11:49:35	LONX
172	4441.0000	11:49:42	LONX
174	4440.5000	11:49:42	LONX
239	4440.0000	11:49:55	LONX
116	4440.0000	11:49:55	LONX
73	4440.0000	11:49:55	LONX
250	4440.5000	11:50:02	LONX
174	4441.0000	11:50:11	LONX
122	4441.0000	11:50:11	LONX
139	4441.0000	11:50:59	LONX
200	4441.0000	11:50:59	LONX
43	4440.5000	11:52:06	LONX
190	4441.5000	11:53:18	LONX
250	4443.0000	11:53:47	LONX
185	4443.0000	11:55:10	LONX
209	4443.0000	11:55:18	LONX
169	4441.0000	11:56:00	LONX
14	4441.0000	11:56:00	LONX
108	4441.5000	11:56:00	LONX
81	4441.0000	11:56:00	LONX
20	4440.5000	11:56:00	LONX
165	4440.5000	11:56:39	LONX
270	4440.0000	11:57:21	LONX
210	4440.0000	11:58:01	LONX
181	4439.5000	11:58:16	LONX
217	4439.5000	11:58:52	LONX
57	4437.5000	11:59:49	LONX
205	4439.5000	12:02:29	LONX
245	4438.5000	12:02:32	LONX
192	4438.5000	12:02:32	LONX
68	4442.0000	12:03:54	LONX
191	4442.5000	12:04:24	LONX
64	4442.5000	12:04:24	LONX
240	4442.5000	12:04:24	LONX
153	4443.0000	12:04:26	LONX
48	4443.0000	12:04:26	LONX
48	4445.5000	12:07:49	LONX
161	4445.5000	12:08:00	LONX
50	4445.0000	12:08:05	LONX
215	4444.5000	12:09:44	LONX
294	4444.5000	12:09:44	LONX
68	4444.0000	12:10:46	LONX
37	4445.5000	12:11:46	LONX
178	4445.5000	12:11:46	LONX
50	4444.5000	12:11:46	LONX
160	4444.5000	12:11:46	LONX
215	4444.0000	12:14:24	LONX
218	4444.0000	12:14:24	LONX
61	4444.0000	12:17:21	LONX
250	4444.0000	12:17:21	LONX
177	4443.5000	12:17:21	LONX
176	4443.5000	12:18:40	LONX
31	4443.5000	12:18:42	LONX
178	4443.5000	12:21:28	LONX
245	4443.5000	12:23:49	LONX
215	4443.5000	12:23:49	LONX
113	4443.5000	12:23:49	LONX
250	4443.5000	12:23:49	LONX
44	4443.5000	12:23:49	LONX
50	4443.5000	12:24:12	LONX
250	4443.5000	12:25:08	LONX
121	4443.0000	12:25:59	LONX
39	4443.0000	12:25:59	LONX
11	4442.5000	12:26:16	LONX
161	4442.5000	12:26:16	LONX
129	4442.5000	12:26:16	LONX
226	4442.0000	12:26:39	LONX
187	4441.5000	12:26:39	LONX
191	4442.0000	12:26:39	LONX
225	4444.0000	12:28:45	LONX
320	4443.5000	12:30:01	LONX
275	4443.0000	12:30:13	LONX
50	4443.0000	12:30:13	LONX
400	4443.0000	12:30:13	LONX
170	4443.5000	12:32:12	LONX
230	4443.0000	12:32:12	LONX
263	4442.5000	12:32:12	LONX
225	4442.0000	12:32:12	LONX
233	4441.5000	12:32:12	LONX
235	4441.0000	12:32:12	LONX
132	4440.5000	12:32:12	LONX
460	4441.0000	12:32:12	LONX
250	4441.5000	12:32:19	LONX
250	4441.5000	12:32:58	LONX
208	4441.5000	12:32:58	LONX
88	4441.0000	12:33:20	LONX
222	4441.0000	12:33:20	LONX
152	4441.0000	12:33:20	LONX
234	4441.0000	12:33:20	LONX
7	4440.5000	12:33:54	LONX
215	4441.0000	12:37:43	LONX
235	4441.0000	12:37:43	LONX
188	4440.0000	12:37:51	LONX
129	4440.5000	12:39:15	LONX
58	4440.5000	12:39:33	LONX
172	4440.5000	12:39:33	LONX
275	4440.5000	12:40:13	LONX
121	4441.0000	12:41:19	LONX
280	4441.5000	12:41:51	LONX
30	4441.5000	12:41:51	LONX
130	4442.0000	12:42:01	LONX
129	4442.5000	12:42:12	LONX
128	4442.5000	12:42:12	LONX
263	4442.5000	12:42:14	LONX
161	4443.0000	12:43:15	LONX
169	4443.0000	12:43:15	LONX
200	4443.0000	12:43:15	LONX
250	4443.0000	12:43:15	LONX
248	4442.5000	12:43:15	LONX
152	4442.5000	12:43:27	LONX
210	4443.0000	12:45:13	LONX
250	4442.0000	12:45:56	LONX
278	4443.5000	12:48:20	LONX
122	4443.5000	12:48:37	LONX
250	4443.5000	12:48:37	LONX
217	4443.5000	12:48:37	LONX
360	4444.5000	12:52:59	LONX
48	4445.5000	12:53:32	LONX
457	4445.5000	12:53:43	LONX
220	4444.5000	12:54:49	LONX
94	4444.0000	12:55:12	LONX
126	4444.0000	12:55:12	LONX
230	4444.0000	12:55:12	LONX
410	4445.5000	12:56:48	LONX
47	4445.5000	12:56:48	LONX
185	4445.0000	12:56:55	LONX
129	4445.0000	12:57:02	LONX
176	4445.0000	12:57:02	LONX
310	4445.5000	12:57:22	LONX
48	4445.5000	12:57:22	LONX
129	4445.5000	12:57:22	LONX
195	4445.0000	12:57:22	LONX
250	4445.5000	12:57:29	LONX
72	4445.5000	12:57:29	LONX
129	4445.5000	12:57:41	LONX
175	4445.0000	12:58:13	LONX
247	4445.0000	12:58:14	LONX
129	4445.0000	12:58:21	LONX
173	4444.0000	12:58:27	LONX
180	4443.0000	12:59:30	LONX
250	4443.5000	13:00:14	LONX
272	4443.5000	13:00:14	LONX
239	4442.5000	13:01:36	LONX
20	4443.0000	13:01:36	LONX
340	4443.0000	13:01:36	LONX
153	4443.0000	13:01:36	LONX
83	4443.0000	13:01:36	LONX
195	4442.5000	13:04:18	LONX
178	4443.0000	13:04:20	LONX
106	4443.0000	13:04:53	LONX
129	4443.0000	13:04:53	LONX
270	4442.5000	13:05:44	LONX
190	4442.0000	13:07:29	LONX
320	4446.0000	13:13:11	LONX
100	4446.5000	13:13:16	LONX
250	4446.5000	13:13:16	LONX
158	4446.5000	13:13:16	LONX
228	4446.5000	13:13:52	LONX
250	4446.5000	13:13:52	LONX
310	4447.5000	13:18:08	LONX
115	4448.5000	13:19:50	LONX
320	4450.5000	13:20:36	LONX
81	4451.0000	13:21:00	LONX
129	4451.0000	13:21:00	LONX
178	4451.0000	13:21:00	LONX
295	4450.0000	13:22:05	LONX
49	4450.5000	13:22:05	LONX
106	4450.5000	13:22:05	LONX
100	4450.5000	13:22:05	LONX
293	4449.5000	13:22:09	LONX
181	4449.5000	13:22:09	LONX
187	4450.0000	13:24:37	LONX
100	4449.5000	13:25:00	LONX
137	4449.5000	13:25:00	LONX
198	4449.0000	13:25:23	LONX
188	4448.5000	13:25:36	LONX
40	4449.0000	13:26:27	LONX
188	4448.5000	13:26:30	LONX
177	4447.5000	13:26:50	LONX
4	4448.0000	13:28:10	LONX
129	4448.0000	13:28:10	LONX
5	4448.0000	13:28:10	LONX
79	4447.0000	13:29:25	LONX
129	4447.0000	13:29:25	LONX
255	4448.0000	13:31:59	LONX
190	4448.0000	13:32:39	LONX
46	4448.5000	13:35:06	LONX
250	4449.0000	13:36:27	LONX
98	4448.5000	13:36:49	LONX
56	4448.5000	13:36:49	LONX
186	4448.5000	13:36:49	LONX
40	4448.5000	13:36:49	LONX
420	4448.5000	13:39:15	LONX
250	4448.5000	13:39:16	LONX
190	4448.0000	13:39:16	LONX
353	4448.0000	13:40:57	LONX
265	4447.5000	13:40:59	LONX
33	4447.0000	13:41:07	LONX
159	4447.0000	13:41:07	LONX
63	4447.0000	13:41:07	LONX
470	4447.5000	13:41:21	LONX
124	4447.5000	13:41:21	LONX
319	4447.0000	13:41:22	LONX
171	4447.0000	13:41:25	LONX
218	4446.5000	13:41:34	LONX
30	4446.5000	13:41:52	LONX
71	4446.5000	13:41:52	LONX
23	4446.5000	13:41:52	LONX
269	4446.5000	13:41:52	LONX
191	4445.5000	13:43:09	LONX
71	4445.5000	13:43:41	LONX
129	4446.5000	13:44:34	LONX
255	4447.0000	13:45:33	LONX
119	4447.5000	13:45:54	LONX
128	4447.5000	13:45:54	LONX
42	4446.5000	13:46:13	LONX
178	4446.5000	13:46:13	LONX
219	4446.5000	13:48:08	LONX
192	4446.5000	13:48:13	LONX
41	4446.5000	13:48:17	LONX
129	4446.5000	13:48:17	LONX
36	4446.5000	13:48:17	LONX
169	4446.0000	13:48:32	LONX
313	4446.0000	13:48:32	LONX
245	4446.5000	13:49:20	LONX
183	4447.0000	13:49:26	LONX
182	4447.0000	13:49:31	LONX
164	4447.0000	13:49:34	LONX
210	4447.0000	13:50:20	LONX
14	4448.0000	13:52:36	LONX
95	4448.0000	13:52:36	LONX
129	4448.0000	13:52:36	LONX
340	4448.0000	13:52:36	LONX
440	4452.0000	13:55:44	LONX
140	4452.5000	13:55:44	LONX
390	4452.5000	13:55:44	LONX
76	4452.5000	13:55:47	LONX
129	4452.5000	13:55:47	LONX
250	4452.5000	13:55:47	LONX
360	4452.0000	13:55:54	LONX
235	4452.0000	13:55:54	LONX
185	4451.5000	13:56:38	LONX
72	4450.0000	13:57:11	LONX
129	4450.0000	13:57:11	LONX
234	4450.0000	13:57:16	LONX
196	4449.5000	13:57:26	LONX
72	4450.0000	13:59:16	LONX
136	4449.5000	13:59:18	LONX
49	4449.5000	13:59:29	LONX
216	4449.5000	13:59:29	LONX
27	4449.5000	13:59:29	LONX
35	4449.5000	13:59:29	LONX
72	4450.0000	14:00:41	LONX
175	4449.5000	14:01:40	LONX
72	4449.5000	14:01:41	LONX
228	4449.5000	14:03:06	LONX
122	4449.5000	14:03:07	LONX
129	4450.0000	14:04:31	LONX
250	4450.0000	14:04:31	LONX
280	4449.5000	14:05:01	LONX
250	4449.5000	14:05:01	LONX
154	4449.0000	14:05:01	LONX
78	4449.0000	14:05:20	LONX
326	4450.0000	14:06:15	LONX
204	4450.0000	14:06:15	LONX
72	4450.0000	14:06:50	LONX
310	4450.0000	14:07:10	LONX
190	4449.5000	14:07:20	LONX
316	4450.5000	14:08:23	LONX
250	4450.5000	14:08:23	LONX
72	4450.5000	14:08:26	LONX
72	4450.5000	14:09:16	LONX
250	4450.5000	14:09:16	LONX
72	4450.0000	14:10:05	LONX
141	4450.5000	14:10:05	LONX
260	4449.5000	14:10:10	LONX
274	4450.5000	14:11:28	LONX
196	4450.5000	14:11:28	LONX
72	4450.0000	14:11:33	LONX
129	4450.0000	14:11:33	LONX
188	4449.5000	14:11:59	LONX
175	4449.0000	14:12:37	LONX
188	4448.0000	14:13:06	LONX
174	4447.0000	14:14:07	LONX
191	4447.0000	14:14:07	LONX
390	4447.5000	14:14:32	LONX
72	4447.5000	14:14:56	LONX
119	4447.5000	14:14:56	LONX
183	4447.5000	14:15:32	LONX
7	4447.0000	14:15:41	LONX
193	4447.0000	14:15:41	LONX
182	4447.0000	14:16:12	LONX
194	4445.5000	14:17:02	LONX
178	4445.0000	14:17:34	LONX
176	4443.5000	14:18:12	LONX
201	4443.5000	14:18:53	LONX
240	4443.0000	14:19:10	LONX
302	4443.0000	14:19:10	LONX
72	4443.0000	14:19:10	LONX
235	4443.5000	14:20:28	LONX
58	4444.0000	14:20:28	LONX
145	4443.5000	14:20:31	LONX
68	4443.5000	14:20:31	LONX
57	4443.5000	14:20:31	LONX
286	4444.5000	14:22:21	LONX
84	4444.5000	14:22:21	LONX
215	4444.0000	14:22:26	LONX
100	4444.0000	14:22:34	LONX
340	4444.5000	14:23:37	LONX
322	4444.5000	14:23:37	LONX
140	4444.0000	14:23:52	LONX
118	4444.0000	14:24:03	LONX
30	4444.0000	14:24:06	LONX
37	4444.5000	14:25:50	LONX
72	4445.0000	14:26:01	LONX
250	4445.0000	14:26:01	LONX
333	4444.5000	14:26:39	LONX
261	4444.5000	14:26:39	LONX
183	4444.5000	14:26:39	LONX
100	4444.0000	14:26:40	LONX
244	4443.5000	14:28:36	LONX
36	4444.0000	14:29:28	LONX
314	4444.0000	14:29:28	LONX
200	4443.5000	14:29:54	LONX
45	4443.5000	14:29:54	LONX
50	4444.0000	14:30:05	LONX
175	4443.5000	14:30:09	LONX
90	4443.5000	14:30:09	LONX
115	4443.5000	14:30:09	LONX
100	4443.0000	14:30:13	LONX
152	4443.0000	14:30:13	LONX
99	4442.5000	14:30:13	LONX
100	4442.5000	14:30:13	LONX
36	4442.5000	14:30:13	LONX
146	4442.0000	14:30:15	LONX
194	4442.0000	14:30:15	LONX
86	4441.5000	14:30:21	LONX
72	4442.0000	14:31:00	LONX
87	4444.0000	14:31:34	LONX
15	4444.0000	14:31:34	LONX
200	4444.0000	14:31:34	LONX
38	4444.0000	14:31:34	LONX
185	4444.0000	14:31:34	LONX
225	4444.0000	14:31:57	LONX
180	4444.5000	14:32:25	LONX
41	4444.5000	14:32:29	LONX
8	4444.5000	14:32:54	LONX
211	4444.5000	14:32:54	LONX
49	4443.5000	14:33:01	LONX
246	4443.5000	14:33:01	LONX
100	4443.0000	14:33:28	LONX
16	4443.0000	14:33:42	LONX
139	4443.0000	14:33:42	LONX
257	4442.5000	14:33:42	LONX
179	4442.0000	14:33:50	LONX
100	4441.5000	14:33:50	LONX
130	4441.5000	14:33:50	LONX
116	4441.0000	14:33:50	LONX
204	4441.0000	14:33:50	LONX
199	4441.0000	14:33:50	LONX
141	4441.0000	14:33:50	LONX
100	4440.5000	14:33:50	LONX
99	4440.5000	14:33:50	LONX
91	4440.5000	14:33:50	LONX
45	4440.0000	14:33:50	LONX
100	4440.0000	14:33:50	LONX
70	4440.0000	14:33:50	LONX
184	4440.5000	14:33:55	LONX
75	4440.5000	14:34:00	LONX
142	4441.5000	14:34:24	LONX
295	4441.0000	14:34:25	LONX
58	4441.0000	14:34:26	LONX
192	4441.0000	14:34:28	LONX
185	4440.5000	14:34:28	LONX
270	4441.0000	14:34:28	LONX
250	4441.0000	14:34:30	LONX
72	4441.0000	14:34:30	LONX
206	4441.5000	14:34:36	LONX
237	4441.5000	14:35:10	LONX
205	4441.5000	14:35:10	LONX
100	4440.5000	14:35:10	LONX
99	4440.5000	14:35:10	LONX
211	4441.0000	14:35:21	LONX
178	4441.0000	14:35:51	LONX
89	4440.5000	14:35:55	LONX
188	4441.0000	14:36:10	LONX
102	4442.0000	14:36:15	LONX
191	4441.5000	14:36:17	LONX
183	4440.5000	14:36:37	LONX
192	4440.0000	14:36:42	LONX
192	4439.5000	14:36:53	LONX
81	4438.5000	14:37:25	LONX
12	4438.5000	14:37:25	LONX
104	4438.5000	14:37:30	LONX
177	4438.5000	14:37:38	LONX
190	4438.5000	14:37:57	LONX
15	4439.0000	14:38:08	LONX
72	4439.0000	14:39:18	LONX
250	4439.0000	14:39:18	LONX
317	4438.5000	14:39:21	LONX
34	4438.5000	14:39:21	LONX
113	4438.0000	14:39:34	LONX
217	4437.0000	14:39:49	LONX
205	4436.5000	14:39:55	LONX
191	4436.5000	14:40:09	LONX
198	4436.5000	14:40:09	LONX
215	4436.0000	14:40:30	LONX
191	4436.0000	14:40:30	LONX
24	4436.0000	14:40:30	LONX
167	4436.0000	14:40:30	LONX
73	4438.0000	14:41:10	LONX
119	4438.0000	14:41:10	LONX
13	4438.0000	14:41:10	LONX
215	4439.0000	14:42:12	LONX
201	4439.5000	14:42:26	LONX
95	4439.5000	14:43:13	LONX
255	4439.5000	14:43:13	LONX
310	4439.5000	14:43:13	LONX
72	4439.5000	14:43:13	LONX
195	4439.0000	14:43:17	LONX
350	4440.0000	14:43:43	LONX
310	4440.5000	14:43:54	LONX
410	4440.5000	14:43:54	LONX
49	4440.0000	14:43:57	LONX
99	4440.0000	14:43:57	LONX
192	4440.0000	14:43:57	LONX
72	4440.0000	14:44:11	LONX
400	4439.5000	14:44:11	LONX
257	4439.0000	14:44:15	LONX
180	4439.0000	14:44:15	LONX
75	4439.0000	14:44:16	LONX
40	4439.0000	14:44:16	LONX
100	4438.5000	14:44:17	LONX
170	4438.5000	14:44:17	LONX
1	4442.0000	14:45:35	LONX
135	4442.0000	14:45:35	LONX
25	4443.5000	14:45:58	LONX
133	4443.5000	14:45:58	LONX
250	4443.5000	14:45:58	LONX
330	4442.5000	14:46:01	LONX
360	4442.0000	14:46:02	LONX
241	4442.0000	14:46:04	LONX
230	4441.5000	14:46:08	LONX
250	4442.0000	14:46:09	LONX
77	4442.0000	14:46:09	LONX
272	4442.0000	14:46:12	LONX
115	4442.0000	14:46:12	LONX
193	4442.0000	14:46:18	LONX
212	4441.0000	14:46:22	LONX
203	4440.0000	14:46:46	LONX
157	4439.5000	14:47:22	LONX
53	4439.5000	14:47:22	LONX
73	4439.0000	14:47:24	LONX
100	4439.0000	14:47:24	LONX
75	4439.0000	14:47:24	LONX
196	4438.5000	14:47:26	LONX
103	4439.5000	14:47:50	LONX
86	4439.5000	14:47:50	LONX
70	4440.0000	14:48:26	LONX
100	4440.0000	14:48:26	LONX
5	4441.0000	14:49:02	LONX
207	4441.0000	14:49:02	LONX
184	4441.0000	14:49:02	LONX
184	4441.0000	14:49:04	LONX
200	4439.5000	14:49:51	LONX
229	4439.0000	14:51:22	LONX
7	4439.0000	14:51:22	LONX
334	4439.0000	14:51:24	LONX
72	4439.0000	14:51:47	LONX
50	4440.5000	14:52:45	LONX
101	4441.0000	14:52:53	LONX
103	4441.0000	14:52:53	LONX
19	4441.0000	14:52:53	LONX
142	4441.0000	14:52:53	LONX
198	4441.0000	14:52:56	LONX
244	4439.5000	14:53:01	LONX
186	4440.0000	14:53:16	LONX
2	4440.5000	14:53:28	LONX
200	4440.0000	14:54:13	LONX
25	4440.0000	14:54:13	LONX
221	4440.0000	14:54:13	LONX
194	4440.0000	14:54:13	LONX
197	4439.0000	14:54:42	LONX
102	4439.0000	14:55:19	LONX
107	4439.0000	14:55:19	LONX
93	4439.5000	14:55:59	LONX
159	4439.5000	14:56:05	LONX
102	4439.5000	14:56:05	LONX
182	4439.5000	14:56:09	LONX
184	4439.0000	14:56:11	LONX
102	4439.0000	14:56:48	LONX
83	4439.0000	14:56:48	LONX
180	4438.5000	14:57:27	LONX
191	4438.0000	14:57:27	LONX
250	4438.5000	14:58:21	LONX
278	4438.0000	14:58:25	LONX
205	4439.0000	14:59:56	LONX
255	4439.5000	15:00:10	LONX
141	4442.0000	15:00:28	LONX
290	4444.5000	15:00:28	LONX
440	4444.0000	15:00:28	LONX
126	4443.5000	15:00:28	LONX
100	4443.5000	15:00:28	LONX
89	4443.5000	15:00:28	LONX
260	4443.0000	15:00:28	LONX
296	4442.5000	15:00:35	LONX
4	4442.5000	15:00:38	LONX
240	4442.0000	15:00:38	LONX
195	4441.5000	15:00:50	LONX
36	4440.5000	15:01:25	LONX
44	4440.5000	15:01:25	LONX
44	4440.0000	15:01:51	LONX
158	4440.0000	15:01:51	LONX
180	4439.5000	15:02:24	LONX
51	4440.5000	15:03:31	LONX
139	4440.5000	15:03:38	LONX
2	4441.0000	15:03:40	LONX
17	4441.0000	15:03:44	LONX
200	4441.0000	15:03:52	LONX
129	4441.0000	15:03:58	LONX
134	4441.0000	15:03:58	LONX
28	4441.5000	15:05:14	LONX
166	4441.5000	15:05:14	LONX
183	4441.5000	15:05:43	LONX
168	4443.5000	15:06:01	LONX
198	4443.0000	15:06:34	LONX
100	4442.5000	15:06:49	LONX
29	4443.0000	15:06:50	LONX
280	4443.0000	15:06:56	LONX
100	4443.0000	15:06:58	LONX
18	4443.0000	15:06:58	LONX
250	4443.0000	15:06:58	LONX
2	4443.5000	15:07:10	LONX
12	4443.5000	15:08:00	LONX
144	4443.5000	15:08:00	LONX
44	4443.5000	15:08:00	LONX
118	4443.0000	15:08:03	LONX
72	4443.0000	15:08:03	LONX
350	4443.0000	15:08:03	LONX
300	4443.5000	15:08:03	LONX
154	4443.5000	15:08:03	LONX
203	4442.5000	15:08:44	LONX
140	4442.0000	15:08:53	LONX
77	4442.0000	15:08:53	LONX
190	4442.0000	15:08:53	LONX
180	4441.0000	15:09:02	LONX
194	4441.5000	15:09:02	LONX
24	4441.0000	15:10:22	LONX
199	4440.5000	15:10:26	LONX
194	4440.5000	15:10:44	LONX
231	4440.0000	15:10:49	LONX
1	4439.5000	15:11:13	LONX
54	4439.5000	15:11:15	LONX
210	4439.5000	15:11:15	LONX
207	4441.0000	15:11:48	LONX
194	4442.0000	15:12:10	LONX
7	4442.0000	15:12:14	LONX
71	4442.0000	15:12:14	LONX
96	4442.0000	15:12:14	LONX
12	4442.0000	15:12:14	LONX
178	4439.0000	15:13:09	LONX
194	4439.0000	15:13:09	LONX
194	4439.0000	15:13:09	LONX
129	4439.5000	15:13:18	LONX
100	4439.5000	15:13:18	LONX
164	4440.5000	15:13:34	LONX
181	4440.5000	15:13:42	LONX
22	4439.5000	15:14:46	LONX
24	4439.5000	15:14:53	LONX
134	4439.5000	15:14:58	LONX
250	4439.5000	15:14:59	LONX
102	4439.5000	15:14:59	LONX
150	4440.0000	15:15:16	LONX
44	4440.0000	15:15:16	LONX
44	4440.0000	15:15:16	LONX
150	4440.0000	15:15:25	LONX
44	4440.0000	15:15:25	LONX
120	4439.5000	15:15:42	LONX
71	4439.5000	15:15:42	LONX
187	4439.5000	15:15:42	LONX
220	4439.0000	15:16:23	LONX
124	4440.0000	15:16:42	LONX
166	4440.0000	15:16:48	LONX
24	4440.0000	15:16:48	LONX
183	4440.0000	15:16:49	LONX
192	4439.5000	15:16:54	LONX
40	4439.5000	15:17:03	LONX
100	4439.5000	15:17:04	LONX
94	4439.5000	15:17:21	LONX
61	4439.5000	15:17:22	LONX
12	4439.5000	15:17:29	LONX
17	4439.5000	15:17:39	LONX
115	4439.5000	15:17:39	LONX
194	4440.0000	15:17:56	LONX
76	4441.0000	15:19:22	LONX
250	4441.0000	15:19:22	LONX
358	4440.5000	15:19:35	LONX
72	4440.5000	15:19:35	LONX
280	4440.0000	15:20:57	LONX
300	4440.5000	15:20:57	LONX
250	4439.5000	15:20:57	LONX
200	4440.5000	15:21:18	LONX
130	4440.5000	15:21:18	LONX
102	4440.0000	15:22:07	LONX
250	4441.5000	15:22:58	LONX
258	4442.0000	15:23:01	LONX
358	4442.0000	15:23:28	LONX
250	4442.0000	15:23:28	LONX
76	4442.5000	15:24:09	LONX
250	4442.5000	15:24:09	LONX
196	4442.5000	15:24:20	LONX
100	4442.0000	15:24:20	LONX
129	4442.0000	15:24:20	LONX
193	4441.0000	15:25:17	LONX
199	4441.0000	15:25:17	LONX
149	4441.0000	15:25:17	LONX
183	4440.0000	15:25:37	LONX
143	4443.0000	15:27:29	LONX
364	4443.0000	15:27:31	LONX
269	4443.0000	15:27:34	LONX
301	4442.5000	15:27:51	LONX
336	4442.5000	15:27:51	LONX
354	4446.5000	15:29:14	LONX
250	4446.5000	15:29:14	LONX
250	4446.5000	15:29:21	LONX
291	4447.5000	15:29:36	LONX
199	4447.0000	15:29:39	LONX
280	4447.0000	15:30:22	LONX
250	4447.0000	15:30:24	LONX
240	4447.0000	15:31:13	LONX
203	4447.0000	15:31:13	LONX
352	4447.5000	15:32:12	LONX
130	4448.5000	15:32:35	LONX
154	4447.5000	15:32:47	LONX
237	4446.5000	15:33:17	LONX
33	4446.5000	15:33:28	LONX
218	4447.0000	15:33:31	LONX
5	4449.0000	15:34:15	LONX
200	4449.0000	15:35:04	LONX
205	4449.0000	15:35:04	LONX
100	4448.5000	15:35:04	LONX
220	4448.5000	15:35:07	LONX
351	4449.5000	15:35:11	LONX
249	4449.5000	15:35:11	LONX
107	4449.0000	15:35:32	LONX
92	4448.5000	15:36:19	LONX
2	4448.5000	15:36:34	LONX
192	4448.5000	15:36:35	LONX
125	4448.0000	15:36:44	LONX
90	4448.0000	15:36:44	LONX
197	4447.0000	15:36:44	LONX
309	4448.5000	15:36:44	LONX
500	4448.5000	15:36:44	LONX
203	4448.5000	15:36:44	LONX
97	4448.5000	15:36:44	LONX
320	4448.5000	15:36:50	LONX
158	4449.0000	15:37:00	LONX
125	4449.0000	15:37:00	LONX
103	4449.0000	15:37:00	LONX
379	4449.0000	15:37:02	LONX
100	4448.5000	15:37:02	LONX
210	4448.5000	15:37:02	LONX
255	4448.0000	15:38:12	LONX
400	4448.0000	15:38:12	LONX
210	4449.0000	15:38:50	LONX
100	4451.0000	15:39:28	LONX
270	4451.0000	15:39:28	LONX
510	4450.5000	15:39:28	LONX
250	4450.5000	15:39:29	LONX
100	4450.0000	15:39:32	LONX
51	4450.0000	15:39:33	LONX
189	4450.0000	15:39:36	LONX
400	4450.0000	15:39:36	LONX
235	4449.5000	15:39:37	LONX
196	4449.5000	15:39:44	LONX
174	4449.0000	15:39:46	LONX
71	4449.0000	15:39:46	LONX
24	4449.0000	15:39:50	LONX
28	4449.0000	15:39:50	LONX
154	4449.0000	15:39:50	LONX
118	4448.5000	15:40:34	LONX
137	4448.5000	15:40:34	LONX
220	4448.5000	15:40:34	LONX
71	4448.5000	15:40:34	LONX
78	4448.5000	15:41:01	LONX
179	4448.0000	15:41:15	LONX
193	4446.0000	15:42:00	LONX
90	4446.0000	15:42:00	LONX
96	4446.0000	15:42:00	LONX
74	4444.5000	15:42:48	LONX
76	4444.5000	15:42:48	LONX
45	4444.5000	15:42:48	LONX
50	4445.5000	15:43:42	LONX
200	4445.5000	15:43:42	LONX
30	4445.5000	15:43:42	LONX
31	4445.0000	15:44:10	LONX
26	4445.0000	15:44:30	LONX
350	4447.0000	15:46:44	LONX
250	4447.0000	15:46:47	LONX
124	4446.5000	15:46:50	LONX
236	4446.5000	15:46:50	LONX
250	4447.0000	15:46:52	LONX
250	4447.0000	15:46:56	LONX
277	4447.0000	15:46:56	LONX
225	4447.5000	15:47:56	LONX
252	4447.5000	15:47:56	LONX
250	4447.5000	15:48:09	LONX
129	4448.0000	15:49:07	LONX
250	4448.0000	15:49:39	LONX
200	4449.0000	15:50:10	LONX
134	4449.0000	15:50:10	LONX
230	4448.5000	15:50:20	LONX
185	4448.5000	15:50:20	LONX
90	4448.5000	15:50:51	LONX
124	4448.5000	15:50:51	LONX
192	4448.5000	15:51:53	LONX
189	4448.0000	15:53:27	LONX
15	4448.5000	15:55:04	LONX
210	4448.5000	15:55:09	LONX
235	4448.5000	15:55:09	LONX
275	4448.5000	15:55:41	LONX
185	4450.0000	15:56:51	LONX
231	4449.5000	15:56:52	LONX
6	4449.5000	15:56:56	LONX
72	4449.0000	15:57:31	LONX
17	4449.0000	15:57:35	LONX
72	4449.0000	15:58:22	LONX
216	4449.0000	15:59:09	LONX
244	4448.5000	15:59:10	LONX
140	4450.0000	15:59:34	LONX
72	4450.5000	15:59:38	LONX
311	4450.5000	16:00:03	LONX
196	4450.0000	16:00:09	LONX
72	4450.0000	16:00:55	LONX
250	4450.0000	16:00:55	LONX
190	4449.5000	16:00:58	LONX
100	4449.5000	16:00:58	LONX
85	4449.5000	16:00:58	LONX
55	4450.0000	16:01:08	LONX
137	4450.0000	16:01:08	LONX
69	4450.0000	16:02:51	LONX
96	4450.0000	16:02:51	LONX
72	4450.0000	16:02:51	LONX
25	4449.5000	16:02:53	LONX
231	4449.5000	16:02:53	LONX
200	4449.0000	16:03:32	LONX
147	4449.5000	16:04:02	LONX
51	4449.5000	16:04:02	LONX
198	4449.0000	16:04:09	LONX
186	4448.5000	16:04:10	LONX
72	4447.5000	16:04:44	LONX
96	4447.5000	16:04:44	LONX
188	4447.0000	16:04:51	LONX
200	4447.5000	16:05:06	LONX
60	4447.5000	16:05:06	LONX
332	4449.0000	16:05:45	LONX
250	4448.0000	16:05:56	LONX
65	4448.5000	16:06:14	LONX
72	4448.5000	16:07:10	LONX
124	4448.5000	16:07:10	LONX
315	4448.0000	16:07:12	LONX
100	4448.0000	16:07:12	LONX
28	4447.5000	16:07:15	LONX
12	4447.5000	16:07:15	LONX
142	4447.5000	16:07:15	LONX
225	4447.0000	16:07:15	LONX
250	4447.5000	16:07:15	LONX
100	4446.5000	16:07:15	LONX
185	4446.5000	16:07:15	LONX
21	4446.0000	16:07:15	LONX
244	4446.0000	16:07:19	LONX
200	4446.0000	16:07:35	LONX
100	4446.0000	16:07:39	LONX
110	4446.0000	16:07:39	LONX
281	4446.0000	16:08:20	LONX
96	4446.0000	16:08:20	LONX
339	4446.5000	16:08:40	LONX
250	4446.5000	16:08:40	LONX
96	4446.0000	16:09:16	LONX
225	4445.5000	16:09:18	LONX
290	4446.5000	16:09:44	LONX
188	4446.0000	16:09:46	LONX
99	4446.0000	16:09:46	LONX
73	4446.0000	16:09:46	LONX
275	4446.0000	16:09:46	LONX
239	4447.0000	16:10:24	LONX
168	4448.0000	16:10:41	LONX
117	4448.0000	16:10:41	LONX
250	4448.0000	16:10:41	LONX
281	4448.0000	16:10:41	LONX
250	4448.0000	16:10:41	LONX
286	4448.0000	16:10:41	LONX
180	4448.0000	16:10:48	LONX
238	4447.5000	16:10:59	LONX
105	4447.5000	16:10:59	LONX
133	4448.0000	16:10:59	LONX
182	4447.5000	16:12:02	LONX
196	4447.5000	16:12:02	LONX
242	4446.5000	16:12:25	LONX
41	4446.5000	16:13:29	LONX
334	4446.0000	16:13:47	LONX
250	4446.0000	16:13:47	LONX
191	4445.5000	16:14:10	LONX
285	4446.0000	16:14:10	LONX
171	4446.0000	16:14:10	LONX
22	4446.0000	16:14:10	LONX
42	4446.0000	16:14:10	LONX
15	4446.0000	16:14:10	LONX
187	4446.0000	16:14:10	LONX
241	4446.0000	16:14:21	LONX
100	4446.0000	16:14:28	LONX
191	4446.0000	16:14:29	LONX
293	4444.5000	16:15:22	LONX
48	4444.5000	16:15:22	LONX
187	4444.5000	16:15:24	LONX
203	4444.5000	16:15:34	LONX
86	4444.5000	16:15:34	LONX
117	4444.5000	16:15:34	LONX
404	4445.0000	16:15:57	LONX
210	4444.5000	16:16:13	LONX
75	4444.5000	16:16:28	LONX
71	4445.0000	16:16:33	LONX
123	4445.0000	16:16:33	LONX
31	4445.5000	16:16:33	LONX
250	4445.5000	16:16:33	LONX
14	4445.5000	16:16:33	LONX
310	4445.5000	16:16:33	LONX
6	4445.5000	16:16:33	LONX
100	4445.5000	16:16:33	LONX
117	4445.5000	16:16:33	LONX
256	4442.5000	16:17:50	LONX
195	4442.5000	16:17:59	LONX
195	4442.5000	16:17:59	LONX
188	4441.5000	16:18:19	LONX
72	4441.5000	16:18:39	LONX
186	4441.5000	16:18:39	LONX
148	4442.5000	16:19:23	LONX
201	4442.5000	16:19:23	LONX
1	4442.5000	16:19:23	LONX
61	4442.5000	16:19:23	LONX
72	4442.0000	16:19:47	LONX
109	4442.0000	16:19:47	LONX
181	4442.0000	16:19:47	LONX
100	4441.5000	16:19:56	LONX
148	4441.5000	16:19:56	LONX
32	4441.5000	16:19:59	LONX
418	4441.5000	16:20:03	LONX
35	4441.5000	16:20:17	LONX
183	4441.5000	16:20:23	LONX
7	4442.0000	16:20:29	LONX
200	4442.0000	16:20:29	LONX
200	4442.0000	16:20:29	LONX
139	4442.0000	16:20:29	LONX
25	4442.0000	16:20:29	LONX
72	4442.0000	16:20:29	LONX
72	4442.0000	16:20:29	LONX
110	4442.0000	16:20:29	LONX
79	4441.5000	16:20:31	LONX
164	4441.5000	16:20:34	LONX
32	4441.5000	16:20:34	LONX
200	4441.5000	16:20:34	LONX
162	4441.5000	16:20:36	LONX
188	4441.0000	16:20:42	LONX
400	4441.0000	16:20:42	LONX
30	4441.0000	16:20:42	LONX
261	4440.5000	16:20:49	LONX
89	4440.5000	16:20:49	LONX
219	4440.5000	16:20:49	LONX
194	4440.5000	16:20:59	LONX
255	4440.0000	16:21:03	LONX
200	4440.0000	16:21:04	LONX
446	4440.0000	16:21:04	LONX
327	4440.0000	16:21:04	LONX
150	4440.0000	16:21:04	LONX
138	4440.0000	16:21:04	LONX
196	4440.0000	16:21:05	LONX
4	4440.0000	16:21:05	LONX
17	4440.0000	16:21:05	LONX
196	4440.0000	16:21:06	LONX
100	4440.0000	16:21:20	LONX
96	4440.0000	16:21:20	LONX
30	4440.0000	16:21:20	LONX
166	4440.0000	16:21:20	LONX
260	4440.0000	16:21:22	LONX
129	4440.0000	16:21:22	LONX
138	4440.0000	16:21:22	LONX
82	4440.0000	16:21:29	LONX
126	4440.0000	16:21:29	LONX
160	4440.0000	16:21:29	LONX
28	4440.0000	16:21:29	LONX
222	4440.0000	16:21:29	LONX
140	4440.0000	16:21:29	LONX
188	4440.0000	16:21:30	LONX
199	4440.0000	16:21:38	LONX
213	4440.0000	16:21:38	LONX
221	4440.0000	16:21:42	LONX
171	4440.0000	16:21:42	LONX
55	4440.0000	16:21:42	LONX
200	4440.0000	16:21:49	LONX
200	4440.0000	16:21:49	LONX
100	4440.0000	16:22:04	LONX
112	4440.0000	16:22:04	LONX
17	4440.0000	16:22:04	LONX
195	4440.0000	16:22:04	LONX
101	4440.5000	16:22:04	LONX
85	4440.5000	16:22:04	LONX
165	4440.5000	16:22:04	LONX
21	4440.5000	16:22:04	LONX
184	4440.0000	16:22:27	LONX
16	4440.0000	16:22:27	LONX
51	4440.0000	16:22:27	LONX
117	4440.0000	16:22:27	LONX
130	4440.0000	16:22:52	LONX
325	4440.0000	16:22:52	LONX
199	4440.0000	16:22:53	LONX
328	4440.0000	16:22:53	LONX
196	4440.0000	16:22:55	LONX
4	4440.0000	16:22:55	LONX
192	4440.0000	16:22:55	LONX
276	4440.5000	16:23:00	LONX
219	4440.5000	16:23:00	LONX
495	4440.0000	16:23:00	LONX
99	4440.0000	16:23:30	LONX
74	4440.0000	16:23:30	LONX
42	4440.0000	16:23:30	LONX
81	4440.0000	16:23:30	LONX
290	4440.0000	16:23:30	LONX
140	4440.0000	16:23:30	LONX
225	4440.0000	16:23:39	LONX
325	4440.0000	16:23:39	LONX
182	4440.0000	16:23:43	LONX
18	4440.0000	16:23:43	LONX
299	4440.0000	16:23:43	LONX
124	4440.0000	16:23:52	LONX
68	4440.0000	16:23:52	LONX
4	4440.0000	16:23:52	LONX
178	4440.0000	16:23:53	LONX
187	4440.0000	16:23:56	LONX
213	4440.0000	16:24:00	LONX
36	4440.0000	16:24:09	LONX
224	4440.0000	16:24:09	LONX
192	4440.0000	16:24:15	LONX
122	4440.0000	16:24:22	LONX
129	4440.5000	16:24:48	LONX
162	4440.5000	16:24:48	LONX
182	4440.5000	16:24:48	LONX
396	4441.5000	16:24:53	LONX
210	4441.5000	16:24:53	LONX
195	4441.5000	16:24:55	LONX
200	4442.0000	16:24:58	LONX
12	4442.0000	16:24:58	LONX
14	4442.0000	16:24:58	LONX
220	4442.0000	16:24:59	LONX
43	4442.0000	16:24:59	LONX
169	4442.0000	16:25:01	LONX
370	4442.0000	16:25:01	LONX
243	4442.0000	16:25:01	LONX
306	4441.5000	16:25:05	LONX
96	4442.0000	16:25:06	LONX
900	4442.5000	16:25:06	LONX
200	4442.5000	16:25:06	LONX
123	4442.5000	16:25:06	LONX
177	4442.5000	16:25:06	LONX
12	4442.5000	16:25:06	LONX
110	4442.5000	16:25:06	LONX
200	4442.5000	16:25:06	LONX
2	4442.5000	16:25:06	LONX
350	4441.5000	16:25:12	LONX
15	4441.5000	16:25:12	LONX
96	4442.0000	16:25:12	LONX
124	4442.0000	16:25:12	LONX
100	4442.0000	16:25:14	LONX
182	4442.0000	16:25:14	LONX
188	4441.5000	16:25:22	LONX
270	4441.5000	16:25:26	LONX
290	4441.5000	16:25:26	LONX
72	4441.5000	16:25:26	LONX
590	4441.0000	16:25:26	LONX
265	4441.5000	16:25:26	LONX
250	4441.5000	16:25:26	LONX
32	4441.0000	16:25:30	LONX
238	4440.5000	16:25:34	LONX
190	4440.5000	16:25:39	LONX
186	4440.5000	16:25:39	LONX
185	4441.0000	16:25:39	LONX
6	4441.0000	16:25:39	LONX
191	4441.0000	16:25:39	LONX
237	4441.5000	16:25:42	LONX
100	4441.5000	16:25:43	LONX
198	4441.5000	16:25:47	LONX
300	4441.5000	16:25:48	LONX
245	4441.0000	16:25:52	LONX
67	4441.5000	16:25:52	LONX
49	4441.5000	16:25:52	LONX
100	4441.5000	16:25:52	LONX
112	4441.5000	16:25:52	LONX
183	4441.5000	16:26:04	LONX
237	4441.5000	16:26:04	LONX
521	4443.0000	16:26:11	LONX
35	4443.0000	16:26:11	LONX
94	4444.0000	16:26:39	LONX
21	4444.0000	16:26:39	LONX
16	4444.0000	16:26:39	LONX
340	4444.0000	16:26:39	LONX
250	4444.0000	16:26:39	LONX
200	4444.5000	16:26:42	LONX
229	4444.5000	16:26:42	LONX
120	4444.5000	16:26:42	LONX
350	4444.5000	16:26:49	LONX
300	4444.5000	16:26:57	LONX
55	4444.0000	16:27:07	LONX
585	4444.0000	16:27:09	LONX
373	4444.0000	16:27:09	LONX
257	4444.0000	16:27:10	LONX
233	4443.5000	16:27:16	LONX
590	4443.5000	16:27:18	LONX
257	4443.0000	16:27:20	LONX
226	4443.0000	16:27:22	LONX
56	4443.0000	16:27:24	LONX
131	4443.0000	16:27:26	LONX
189	4443.0000	16:27:27	LONX
103	4443.0000	16:27:28	LONX
196	4442.5000	16:27:30	LONX
361	4442.5000	16:27:30	LONX
203	4442.5000	16:27:30	LONX
47	4442.5000	16:27:30	LONX
54	4442.5000	16:27:30	LONX
200	4441.5000	16:27:42	LONX
165	4441.5000	16:27:42	LONX
108	4441.5000	16:27:42	LONX
42	4440.0000	16:28:01	LONX
72	4440.0000	16:28:01	LONX
88	4440.0000	16:28:01	LONX
202	4440.0000	16:28:01	LONX
95	4440.0000	16:28:10	LONX
359	4440.0000	16:28:10	LONX
200	4440.0000	16:28:10	LONX
124	4440.0000	16:28:10	LONX
200	4440.0000	16:28:17	LONX
259	4440.0000	16:28:17	LONX
260	4440.0000	16:28:17	LONX
369	4440.0000	16:28:33	LONX
209	4440.0000	16:28:33	LONX
3	4440.0000	16:28:34	LONX
5	4440.0000	16:28:34	LONX
139	4440.0000	16:28:34	LONX
17	4440.0000	16:28:34	LONX
40	4440.0000	16:28:35	LONX
200	4440.0000	16:28:37	LONX
281	4440.0000	16:28:46	LONX
29	4440.0000	16:29:05	LONX
174	4440.0000	16:29:05	LONX
40	4440.0000	16:29:05	LONX
340	4439.5000	16:29:14	LONX
307	4438.5000	16:29:26	LONX
116	4439.0000	16:29:26	LONX
112	4439.0000	16:29:26	LONX
186	4439.0000	16:29:26	LONX
42	4439.0000	16:29:26	LONX
256	4439.0000	16:29:27	LONX
256	4439.0000	16:29:27	LONX
1	4439.0000	16:29:29	LONX
197	4439.0000	16:29:29	LONX
120	4439.0000	16:29:29	LONX
78	4439.0000	16:29:29	LONX
198	4439.0000	16:29:29	LONX
120	4439.0000	16:29:32	LONX
187	4439.0000	16:29:36	LONX
185	4439.0000	16:29:39	LONX
106	4438.5000	16:29:39	LONX
358	4439.5000	16:29:44	LONX
163	4439.5000	16:29:44	LONX
60	4439.5000	16:29:44	LONX
503	4439.0000	16:29:44	LONX
304	4439.0000	16:29:46	LONX
218	4439.0000	16:29:47	LONX
22	4439.0000	16:29:47	LONX
196	4439.0000	16:29:47	LONX
196	4439.0000	16:29:48	LONX
105	4439.0000	16:29:48	LONX
91	4439.0000	16:29:48	LONX
219	4439.0000	16:29:48	LONX
21	4439.0000	16:29:48	LONX
198	4439.0000	16:29:48	LONX
193	4439.0000	16:29:48	LONX
47	4439.0000	16:29:48	LONX
146	4439.0000	16:29:48	LONX
211	4439.0000	16:29:50	LONX
29	4439.0000	16:29:50	LONX
182	4439.0000	16:29:50	LONX
140	4439.0000	16:29:50	LONX
68	4439.0000	16:29:50	LONX
208	4439.0000	16:29:50	LONX
191	4439.0000	16:29:51	LONX
49	4439.0000	16:29:51	LONX
142	4439.0000	16:29:51	LONX
216	4439.0000	16:29:52	LONX
24	4439.0000	16:29:52	LONX
192	4439.0000	16:29:52	LONX
Media Enquiries: Please contact the Unilever Press Office at [email protected] 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 [email protected] or visit www.rns.com.

END

POSGMGZRNFGGRZM

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00