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

25th Jul 2022 07:00

RNS Number : 5207T

Unilever PLC

22 July 2022

TRANSACTIONS IN OWN SECURITIES

22 July 2022

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

Ordinary Shares

Date of purchases:	22 July 2022
Number of ordinary shares purchased:	229,069
Highest price paid per share:	GBp 3,931.0000
Lowest price paid per share:	GBp 3,889.5000
Volume weighted average price paid per share:	GBp 3,909.2716

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date.

Following the purchase of these shares, Unilever holds 80,778,617 of its ordinary shares in treasury and has 2,548,465,155 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,909.2716	229,069
Chi-X	-	-
Turquoise	-	-
BATS	-	-
Aquis	-	-

Media Enquiries:

Please contact the Unilever Press Office at: [email protected]

Transaction details

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


Quantity	Price	Market	Execution Time
38	3900.00	XLON	08:02:27
94	3900.00	XLON	08:02:27
1242	3906.00	XLON	08:03:15
841	3905.50	XLON	08:03:32
1018	3908.00	XLON	08:04:01
499	3907.00	XLON	08:04:04
75	3907.00	XLON	08:04:04
742	3905.00	XLON	08:04:20
1341	3906.50	XLON	08:05:02
318	3905.00	XLON	08:05:04
150	3905.00	XLON	08:05:19
23	3905.00	XLON	08:05:19
101	3904.00	XLON	08:05:27
138	3902.50	XLON	08:05:34
747	3902.50	XLON	08:05:34
343	3904.00	XLON	08:06:47
260	3907.00	XLON	08:07:13
289	3908.50	XLON	08:07:48
172	3907.50	XLON	08:07:55
175	3907.50	XLON	08:07:55
260	3909.50	XLON	08:08:20
217	3907.50	XLON	08:08:22
72	3905.50	XLON	08:08:31
100	3905.00	XLON	08:08:33
2	3905.00	XLON	08:08:39
173	3905.50	XLON	08:08:47
87	3905.50	XLON	08:08:59
130	3905.00	XLON	08:09:24
393	3904.00	XLON	08:09:32
455	3907.50	XLON	08:10:00
50	3907.00	XLON	08:10:05
42	3907.00	XLON	08:10:05
18	3907.00	XLON	08:10:05
37	3910.50	XLON	08:10:29
66	3910.50	XLON	08:10:30
123	3910.50	XLON	08:10:30
150	3910.50	XLON	08:10:34
377	3911.00	XLON	08:10:51
236	3912.00	XLON	08:11:12
69	3913.50	XLON	08:11:27
213	3913.50	XLON	08:11:27
31	3912.00	XLON	08:11:36
63	3912.00	XLON	08:11:38
47	3910.00	XLON	08:11:41
47	3910.00	XLON	08:11:41
37	3910.00	XLON	08:11:41
42	3910.00	XLON	08:11:41
94	3906.50	XLON	08:11:48
314	3908.50	XLON	08:12:07
94	3908.00	XLON	08:12:17
8	3907.50	XLON	08:12:28
43	3907.50	XLON	08:12:28
153	3907.50	XLON	08:12:28
50	3909.00	XLON	08:12:56
374	3909.00	XLON	08:12:56
61	3907.50	XLON	08:13:02
20	3908.50	XLON	08:13:09
62	3908.50	XLON	08:13:09
328	3909.50	XLON	08:13:27
110	3906.00	XLON	08:13:31
50	3905.00	XLON	08:13:46
15	3905.00	XLON	08:13:46
247	3906.00	XLON	08:14:12
382	3905.00	XLON	08:14:26
21	3903.50	XLON	08:14:42
64	3903.50	XLON	08:14:42
48	3903.50	XLON	08:14:47
254	3901.00	XLON	08:14:50
57	3900.50	XLON	08:15:01
76	3900.50	XLON	08:15:02
120	3895.00	XLON	08:15:19
109	3893.00	XLON	08:15:22
84	3892.50	XLON	08:15:31
38	3896.00	XLON	08:16:06
12	3896.00	XLON	08:16:06
373	3896.00	XLON	08:16:06
109	3895.50	XLON	08:16:40
398	3895.00	XLON	08:16:56
278	3896.50	XLON	08:17:07
19	3899.00	XLON	08:17:49
40	3899.00	XLON	08:17:49
54	3899.00	XLON	08:17:49
51	3899.00	XLON	08:17:54
14	3899.00	XLON	08:17:54
191	3899.00	XLON	08:17:54
102	3899.00	XLON	08:17:54
47	3899.00	XLON	08:18:04
134	3899.00	XLON	08:18:04
109	3898.00	XLON	08:18:30
35	3901.00	XLON	08:19:05
622	3901.00	XLON	08:19:08
200	3905.50	XLON	08:20:15
402	3905.50	XLON	08:20:15
203	3905.50	XLON	08:20:29
92	3905.00	XLON	08:20:48
306	3906.00	XLON	08:21:15
65	3905.50	XLON	08:21:58
332	3905.50	XLON	08:22:04
134	3905.50	XLON	08:22:14
170	3907.50	XLON	08:22:28
338	3906.50	XLON	08:22:55
37	3905.00	XLON	08:23:16
51	3905.00	XLON	08:23:16
65	3905.00	XLON	08:23:16
213	3905.50	XLON	08:23:26
82	3905.00	XLON	08:23:32
458	3905.50	XLON	08:24:28
367	3904.50	XLON	08:25:14
408	3904.00	XLON	08:25:30
835	3909.00	XLON	08:26:57
428	3910.00	XLON	08:27:36
142	3909.50	XLON	08:28:08
144	3908.00	XLON	08:28:29
80	3908.00	XLON	08:28:32
255	3907.00	XLON	08:28:40
51	3905.00	XLON	08:28:44
51	3905.00	XLON	08:28:47
193	3905.00	XLON	08:29:25
1	3903.50	XLON	08:29:40
96	3903.50	XLON	08:29:40
134	3903.50	XLON	08:29:40
251	3904.50	XLON	08:29:52
70	3904.00	XLON	08:30:00
100	3903.00	XLON	08:30:09
111	3903.50	XLON	08:30:20
291	3905.50	XLON	08:31:01
511	3910.50	XLON	08:31:39
241	3910.50	XLON	08:32:10
27	3909.50	XLON	08:32:36
498	3913.00	XLON	08:32:58
439	3917.00	XLON	08:33:43
479	3917.50	XLON	08:34:50
295	3921.00	XLON	08:35:24
107	3921.00	XLON	08:35:24
35	3920.00	XLON	08:35:31
24	3920.00	XLON	08:35:31
16	3920.00	XLON	08:35:31
84	3919.50	XLON	08:35:39
75	3918.00	XLON	08:36:23
310	3915.50	XLON	08:36:28
73	3914.00	XLON	08:36:38
27	3914.00	XLON	08:36:38
109	3914.50	XLON	08:36:52
285	3915.50	XLON	08:37:32
217	3916.00	XLON	08:37:54
92	3915.50	XLON	08:38:09
77	3913.50	XLON	08:38:20
15	3913.50	XLON	08:38:20
193	3915.00	XLON	08:38:37
83	3914.50	XLON	08:38:47
84	3914.00	XLON	08:39:22
449	3916.50	XLON	08:39:52
131	3917.00	XLON	08:40:10
100	3918.00	XLON	08:40:26
168	3919.00	XLON	08:40:50
93	3917.00	XLON	08:40:59
168	3919.50	XLON	08:41:19
221	3921.00	XLON	08:41:58
10	3921.00	XLON	08:42:00
2	3919.50	XLON	08:42:05
98	3919.50	XLON	08:42:05
84	3920.00	XLON	08:42:16
100	3920.50	XLON	08:42:30
92	3920.00	XLON	08:42:43
69	3920.00	XLON	08:42:52
338	3923.00	XLON	08:43:51
169	3922.00	XLON	08:44:03
127	3922.00	XLON	08:44:11
438	3922.50	XLON	08:45:47
385	3924.00	XLON	08:46:27
127	3924.00	XLON	08:46:27
80	3922.00	XLON	08:46:38
212	3925.00	XLON	08:47:04
88	3924.50	XLON	08:47:17
12	3925.50	XLON	08:47:45
148	3925.50	XLON	08:47:45
271	3926.50	XLON	08:48:24
117	3927.00	XLON	08:48:41
113	3927.00	XLON	08:49:04
69	3927.00	XLON	08:49:04
99	3926.00	XLON	08:49:10
328	3926.50	XLON	08:50:47
430	3926.50	XLON	08:50:47
73	3926.00	XLON	08:50:52
121	3926.00	XLON	08:51:02
81	3925.00	XLON	08:51:21
226	3925.50	XLON	08:51:42
137	3925.00	XLON	08:52:09
105	3924.50	XLON	08:52:10
73	3923.50	XLON	08:52:25
80	3921.50	XLON	08:52:54
202	3920.00	XLON	08:53:02
113	3921.00	XLON	08:53:17
97	3920.00	XLON	08:53:23
113	3919.00	XLON	08:53:43
137	3919.00	XLON	08:54:29
127	3918.00	XLON	08:54:39
331	3924.00	XLON	08:55:44
298	3923.50	XLON	08:55:44
730	3927.50	XLON	08:57:36
79	3926.50	XLON	08:58:02
51	3926.00	XLON	08:58:16
100	3926.00	XLON	08:58:16
223	3926.50	XLON	08:58:57
1	3926.50	XLON	08:58:57
92	3925.00	XLON	08:59:17
410	3928.00	XLON	09:00:16
162	3929.50	XLON	09:00:42
70	3929.50	XLON	09:00:42
72	3928.50	XLON	09:00:50
86	3926.00	XLON	09:01:03
86	3926.50	XLON	09:01:24
252	3928.00	XLON	09:01:59
92	3928.50	XLON	09:02:15
100	3928.00	XLON	09:02:37
198	3928.50	XLON	09:02:55
79	3927.50	XLON	09:03:11
73	3926.50	XLON	09:03:16
86	3925.50	XLON	09:03:38
179	3926.00	XLON	09:04:12
133	3925.50	XLON	09:04:14
189	3929.50	XLON	09:05:30
180	3929.50	XLON	09:05:30
209	3928.50	XLON	09:05:48
28	3927.50	XLON	09:05:49
96	3927.50	XLON	09:05:49
7	3927.50	XLON	09:06:01
123	3927.50	XLON	09:06:07
94	3926.00	XLON	09:06:20
87	3924.50	XLON	09:06:37
38	3925.00	XLON	09:07:27
203	3925.00	XLON	09:07:27
84	3925.00	XLON	09:07:27
109	3926.00	XLON	09:07:38
101	3924.50	XLON	09:07:48
87	3921.00	XLON	09:08:02
159	3923.00	XLON	09:08:26
260	3923.00	XLON	09:09:07
166	3922.50	XLON	09:09:48
187	3923.00	XLON	09:09:51
84	3923.00	XLON	09:10:14
84	3922.50	XLON	09:10:23
43	3920.50	XLON	09:10:38
41	3920.50	XLON	09:10:38
72	3919.50	XLON	09:10:51
135	3920.50	XLON	09:11:05
419	3925.50	XLON	09:12:21
20	3925.50	XLON	09:12:21
8	3925.50	XLON	09:12:21
355	3925.50	XLON	09:13:35
406	3927.50	XLON	09:14:19
120	3927.00	XLON	09:14:59
290	3929.50	XLON	09:15:32
77	3928.50	XLON	09:15:41
44	3929.00	XLON	09:15:58
43	3929.00	XLON	09:15:58
153	3930.50	XLON	09:16:22
77	3930.00	XLON	09:16:36
197	3931.00	XLON	09:17:22
71	3930.00	XLON	09:17:36
93	3929.50	XLON	09:17:43
159	3928.50	XLON	09:17:46
93	3925.50	XLON	09:18:33
424	3927.00	XLON	09:19:44
116	3925.50	XLON	09:20:21
115	3925.00	XLON	09:20:57
209	3924.00	XLON	09:21:06
87	3923.00	XLON	09:21:18
75	3923.50	XLON	09:21:27
75	3923.50	XLON	09:21:43
174	3926.00	XLON	09:22:16
75	3925.00	XLON	09:22:28
93	3923.00	XLON	09:23:11
191	3922.50	XLON	09:23:19
87	3921.50	XLON	09:23:34
388	3925.00	XLON	09:24:40
378	3924.50	XLON	09:25:42
79	3924.00	XLON	09:25:58
73	3923.50	XLON	09:26:28
119	3923.50	XLON	09:27:06
400	3925.00	XLON	09:28:12
96	3925.00	XLON	09:28:12
84	3924.00	XLON	09:28:38
153	3923.00	XLON	09:29:26
249	3922.50	XLON	09:29:54
2	3922.50	XLON	09:29:54
148	3923.00	XLON	09:30:00
87	3922.00	XLON	09:30:15
5	3920.00	XLON	09:30:42
72	3920.00	XLON	09:30:42
174	3919.50	XLON	09:31:12
107	3921.50	XLON	09:31:40
164	3921.50	XLON	09:32:11
389	3923.00	XLON	09:33:18
23	3924.00	XLON	09:35:54
42	3924.00	XLON	09:35:54
813	3924.00	XLON	09:35:54
141	3924.00	XLON	09:36:16
71	3922.50	XLON	09:36:54
276	3924.00	XLON	09:37:59
294	3923.50	XLON	09:37:59
76	3923.00	XLON	09:38:55
259	3921.50	XLON	09:39:15
99	3920.50	XLON	09:39:18
129	3922.00	XLON	09:39:55
234	3923.50	XLON	09:40:46
507	3924.00	XLON	09:42:02
114	3923.00	XLON	09:42:44
196	3923.00	XLON	09:43:06
110	3923.00	XLON	09:43:20
95	3922.00	XLON	09:43:48
84	3922.50	XLON	09:44:25
179	3922.00	XLON	09:44:30
180	3920.50	XLON	09:45:27
78	3920.00	XLON	09:46:16
213	3919.50	XLON	09:46:19
78	3918.50	XLON	09:47:22
193	3918.00	XLON	09:47:35
104	3918.00	XLON	09:47:40
95	3916.50	XLON	09:47:57
101	3916.00	XLON	09:48:19
140	3916.00	XLON	09:48:29
107	3915.50	XLON	09:49:14
173	3914.50	XLON	09:49:17
77	3912.50	XLON	09:50:07
64	3914.00	XLON	09:53:17
797	3913.50	XLON	09:53:32
5	3913.50	XLON	09:53:32
151	3913.50	XLON	09:53:32
333	3914.00	XLON	09:54:40
10	3913.00	XLON	09:54:48
141	3913.00	XLON	09:54:48
338	3912.00	XLON	09:55:47
400	3911.50	XLON	09:57:12
8	3911.50	XLON	09:57:12
75	3911.00	XLON	09:57:46
511	3911.00	XLON	09:59:04
77	3912.50	XLON	09:59:24
360	3912.00	XLON	09:59:28
121	3909.50	XLON	10:00:46
1	3909.50	XLON	10:00:46
354	3910.50	XLON	10:03:00
328	3910.50	XLON	10:03:00
574	3914.50	XLON	10:05:52
73	3913.00	XLON	10:06:09
87	3912.50	XLON	10:06:26
73	3912.00	XLON	10:08:03
273	3912.00	XLON	10:08:03
74	3910.50	XLON	10:08:19
54	3910.50	XLON	10:08:19
82	3909.00	XLON	10:08:39
91	3908.00	XLON	10:09:02
35	3907.50	XLON	10:09:15
66	3907.50	XLON	10:09:15
68	3906.50	XLON	10:09:25
87	3908.50	XLON	10:10:49
272	3908.50	XLON	10:10:49
13	3908.50	XLON	10:10:49
87	3909.00	XLON	10:11:04
78	3908.50	XLON	10:11:34
130	3908.00	XLON	10:11:42
78	3907.50	XLON	10:12:01
164	3908.50	XLON	10:12:35
22	3907.50	XLON	10:12:59
46	3907.50	XLON	10:12:59
775	3910.50	XLON	10:15:25
80	3910.00	XLON	10:15:52
304	3913.50	XLON	10:17:34
271	3913.50	XLON	10:17:34
146	3914.50	XLON	10:18:41
25	3914.50	XLON	10:18:41
201	3913.50	XLON	10:19:32
266	3913.50	XLON	10:19:47
70	3913.00	XLON	10:20:01
300	3915.00	XLON	10:20:55
36	3916.00	XLON	10:21:15
50	3916.00	XLON	10:21:15
49	3916.00	XLON	10:21:15
85	3916.00	XLON	10:22:16
230	3915.00	XLON	10:22:23
44	3914.50	XLON	10:22:39
26	3914.50	XLON	10:22:39
71	3914.00	XLON	10:22:50
90	3913.50	XLON	10:23:18
80	3913.00	XLON	10:23:27
75	3912.00	XLON	10:24:04
154	3911.50	XLON	10:24:37
19	3910.50	XLON	10:24:55
50	3910.50	XLON	10:24:55
25	3910.50	XLON	10:24:55
61	3910.50	XLON	10:24:55
111	3910.50	XLON	10:25:09
368	3910.00	XLON	10:26:33
537	3912.50	XLON	10:28:14
77	3911.00	XLON	10:28:46
84	3910.00	XLON	10:28:58
28	3910.00	XLON	10:28:59
96	3909.50	XLON	10:29:10
80	3909.00	XLON	10:29:41
74	3909.50	XLON	10:29:48
70	3909.50	XLON	10:29:48
195	3908.00	XLON	10:30:26
510	3908.50	XLON	10:31:51
86	3908.50	XLON	10:32:09
80	3906.50	XLON	10:32:18
69	3905.50	XLON	10:32:59
61	3905.50	XLON	10:33:04
279	3906.50	XLON	10:33:54
159	3905.50	XLON	10:34:23
124	3904.50	XLON	10:34:36
15	3904.50	XLON	10:34:52
20	3906.50	XLON	10:36:54
794	3908.50	XLON	10:37:40
99	3907.50	XLON	10:37:51
100	3907.00	XLON	10:38:15
1	3907.00	XLON	10:38:15
10	3906.50	XLON	10:38:20
64	3906.50	XLON	10:38:40
102	3906.00	XLON	10:38:49
34	3907.50	XLON	10:39:52
233	3907.50	XLON	10:39:52
395	3908.50	XLON	10:42:52
268	3908.50	XLON	10:42:52
348	3910.50	XLON	10:43:27
109	3911.50	XLON	10:44:07
38	3911.50	XLON	10:44:07
681	3914.50	XLON	10:46:29
95	3914.00	XLON	10:46:51
95	3912.50	XLON	10:47:08
153	3913.50	XLON	10:48:04
140	3913.50	XLON	10:48:43
154	3912.50	XLON	10:48:53
77	3911.50	XLON	10:49:07
110	3910.50	XLON	10:49:52
1	3910.50	XLON	10:50:07
551	3914.50	XLON	10:52:06
199	3913.50	XLON	10:52:33
243	3916.00	XLON	10:54:13
239	3916.00	XLON	10:54:13
103	3915.00	XLON	10:54:15
84	3912.50	XLON	10:54:37
85	3913.50	XLON	10:54:53
785	3918.50	XLON	10:57:43
89	3916.00	XLON	10:58:06
114	3915.50	XLON	10:59:29
255	3915.50	XLON	10:59:29
87	3915.00	XLON	10:59:57
241	3915.00	XLON	11:00:28
28	3915.50	XLON	11:01:13
184	3915.50	XLON	11:01:13
420	3918.50	XLON	11:02:49
87	3917.50	XLON	11:02:52
54	3917.00	XLON	11:03:28
55	3917.00	XLON	11:03:28
60	3917.00	XLON	11:03:28
691	3917.50	XLON	11:06:33
117	3916.50	XLON	11:06:39
76	3915.50	XLON	11:07:01
91	3915.00	XLON	11:07:25
1	3915.00	XLON	11:07:25
104	3915.50	XLON	11:07:42
76	3915.00	XLON	11:08:19
100	3914.50	XLON	11:08:40
88	3914.00	XLON	11:08:50
174	3915.00	XLON	11:09:50
45	3915.00	XLON	11:09:50
380	3917.00	XLON	11:11:31
118	3916.00	XLON	11:11:50
692	3919.50	XLON	11:14:21
78	3917.50	XLON	11:14:41
25	3917.50	XLON	11:15:05
73	3917.50	XLON	11:15:33
598	3917.50	XLON	11:18:01
101	3916.50	XLON	11:18:02
79	3915.00	XLON	11:18:40
82	3915.50	XLON	11:18:49
344	3919.00	XLON	11:21:10
120	3919.00	XLON	11:21:10
119	3918.00	XLON	11:21:17
74	3916.50	XLON	11:22:09
72	3915.50	XLON	11:22:41
50	3915.50	XLON	11:22:42
34	3915.50	XLON	11:22:42
102	3921.00	XLON	11:27:12
46	3921.00	XLON	11:27:12
211	3921.00	XLON	11:27:12
77	3920.50	XLON	11:28:14
773	3919.50	XLON	11:28:41
277	3919.50	XLON	11:28:41
120	3919.50	XLON	11:28:55
54	3919.00	XLON	11:29:20
150	3920.00	XLON	11:30:03
124	3919.50	XLON	11:30:07
16	3919.50	XLON	11:30:07
68	3918.00	XLON	11:30:30
77	3917.00	XLON	11:31:17
171	3916.50	XLON	11:31:33
334	3916.50	XLON	11:32:35
115	3916.00	XLON	11:33:36
711	3920.00	XLON	11:37:11
222	3920.00	XLON	11:37:11
80	3919.50	XLON	11:37:20
120	3919.50	XLON	11:37:44
71	3919.00	XLON	11:38:07
15	3918.50	XLON	11:38:34
69	3918.50	XLON	11:38:48
131	3918.50	XLON	11:39:59
131	3918.50	XLON	11:39:59
18	3921.00	XLON	11:43:49
842	3921.00	XLON	11:43:49
137	3923.00	XLON	11:46:07
249	3923.00	XLON	11:46:07
112	3922.50	XLON	11:49:01
502	3922.50	XLON	11:49:01
155	3922.50	XLON	11:49:01
186	3921.50	XLON	11:49:47
100	3920.00	XLON	11:50:04
62	3920.00	XLON	11:50:04
73	3919.00	XLON	11:50:39
106	3918.50	XLON	11:51:29
186	3918.00	XLON	11:52:04
172	3918.00	XLON	11:52:48
98	3917.00	XLON	11:52:49
81	3917.50	XLON	11:53:22
59	3916.00	XLON	11:54:20
11	3916.00	XLON	11:54:20
107	3915.50	XLON	11:54:31
82	3915.50	XLON	11:54:31
73	3915.00	XLON	11:54:49
78	3914.50	XLON	11:56:04
85	3914.50	XLON	11:56:04
177	3914.50	XLON	11:56:04
169	3915.00	XLON	11:57:12
347	3915.00	XLON	11:57:12
73	3911.00	XLON	11:58:55
128	3910.50	XLON	11:58:58
48	3910.50	XLON	11:58:58
102	3910.50	XLON	11:59:26
72	3909.50	XLON	11:59:35
153	3911.50	XLON	12:00:18
86	3911.00	XLON	12:00:32
53	3912.50	XLON	12:00:44
23	3912.50	XLON	12:00:54
72	3910.50	XLON	12:01:27
229	3911.00	XLON	12:02:02
77	3910.50	XLON	12:02:13
90	3909.50	XLON	12:02:15
229	3908.50	XLON	12:02:55
68	3909.00	XLON	12:04:30
239	3908.50	XLON	12:06:02
418	3908.50	XLON	12:06:54
500	3912.00	XLON	12:10:29
284	3912.00	XLON	12:10:29
107	3911.50	XLON	12:10:57
100	3911.00	XLON	12:11:10
71	3910.00	XLON	12:11:38
82	3909.50	XLON	12:11:45
512	3909.50	XLON	12:14:00
217	3908.50	XLON	12:14:10
90	3908.00	XLON	12:15:28
78	3908.00	XLON	12:15:50
78	3907.50	XLON	12:16:25
354	3909.00	XLON	12:17:57
333	3908.00	XLON	12:18:29
87	3907.00	XLON	12:18:48
216	3907.00	XLON	12:19:54
72	3906.50	XLON	12:21:04
74	3906.00	XLON	12:21:20
325	3906.00	XLON	12:21:20
166	3902.50	XLON	12:25:16
340	3902.50	XLON	12:25:16
228	3902.00	XLON	12:25:25
50	3900.50	XLON	12:25:39
21	3900.50	XLON	12:25:39
80	3899.00	XLON	12:26:39
228	3900.50	XLON	12:27:24
311	3901.50	XLON	12:28:46
234	3903.50	XLON	12:29:58
78	3903.00	XLON	12:30:15
82	3901.00	XLON	12:31:08
138	3900.50	XLON	12:31:20
82	3899.50	XLON	12:31:35
67	3898.50	XLON	12:32:06
67	3898.50	XLON	12:32:35
107	3897.50	XLON	12:32:41
1	3897.50	XLON	12:32:41
130	3899.00	XLON	12:34:00
60	3899.00	XLON	12:34:00
95	3899.00	XLON	12:34:25
90	3899.00	XLON	12:35:18
219	3899.00	XLON	12:35:18
69	3898.50	XLON	12:35:40
20	3899.50	XLON	12:36:02
75	3899.50	XLON	12:36:02
186	3899.50	XLON	12:36:55
95	3900.00	XLON	12:37:41
168	3900.00	XLON	12:38:14
80	3900.00	XLON	12:38:52
175	3899.00	XLON	12:39:10
148	3899.50	XLON	12:39:16
80	3899.00	XLON	12:40:00
109	3899.00	XLON	12:40:53
93	3898.50	XLON	12:40:59
84	3898.00	XLON	12:41:13
378	3902.50	XLON	12:43:29
185	3902.00	XLON	12:43:35
80	3901.00	XLON	12:43:52
78	3900.50	XLON	12:46:02
270	3900.50	XLON	12:46:02
252	3899.00	XLON	12:46:31
131	3898.50	XLON	12:46:55
902	3898.50	XLON	12:50:19
124	3897.50	XLON	12:50:50
133	3896.50	XLON	12:51:00
84	3896.00	XLON	12:51:20
355	3897.00	XLON	12:52:45
80	3895.00	XLON	12:52:50
137	3895.50	XLON	12:53:15
219	3897.00	XLON	12:55:51
140	3897.00	XLON	12:55:51
95	3897.00	XLON	12:55:51
157	3897.00	XLON	12:55:51
172	3898.00	XLON	12:56:22
68	3897.00	XLON	12:57:08
130	3896.50	XLON	12:58:21
173	3896.50	XLON	12:58:21
79	3896.50	XLON	12:58:21
80	3895.50	XLON	12:58:52
7	3896.00	XLON	12:59:55
437	3896.00	XLON	12:59:55
82	3895.50	XLON	13:00:38
124	3894.50	XLON	13:01:12
79	3894.00	XLON	13:01:42
355	3894.50	XLON	13:02:55
88	3896.50	XLON	13:04:53
103	3896.50	XLON	13:04:53
291	3896.50	XLON	13:05:19
159	3896.00	XLON	13:06:17
97	3897.00	XLON	13:07:18
93	3897.00	XLON	13:07:18
200	3897.00	XLON	13:09:00
125	3897.00	XLON	13:09:00
77	3897.00	XLON	13:09:00
112	3897.00	XLON	13:10:32
125	3897.00	XLON	13:10:32
124	3897.00	XLON	13:10:32
11	3897.00	XLON	13:10:32
1146	3897.00	XLON	13:12:50
95	3894.00	XLON	13:14:15
226	3894.00	XLON	13:16:02
5	3894.50	XLON	13:17:07
338	3894.50	XLON	13:17:07
151	3893.50	XLON	13:17:45
124	3893.50	XLON	13:18:04
80	3893.50	XLON	13:18:36
131	3893.00	XLON	13:19:05
72	3892.00	XLON	13:19:57
379	3894.00	XLON	13:21:37
60	3894.00	XLON	13:21:37
89	3893.50	XLON	13:22:19
1	3893.50	XLON	13:22:51
296	3892.50	XLON	13:23:09
30	3892.50	XLON	13:23:09
179	3894.50	XLON	13:24:37
133	3894.50	XLON	13:24:37
78	3893.00	XLON	13:25:04
32	3892.50	XLON	13:25:30
114	3892.50	XLON	13:25:30
133	3891.00	XLON	13:25:44
101	3891.00	XLON	13:25:51
95	3890.50	XLON	13:26:23
79	3890.50	XLON	13:26:23
78	3892.00	XLON	13:27:20
398	3892.50	XLON	13:29:07
76	3891.50	XLON	13:29:30
69	3891.50	XLON	13:29:30
39	3890.50	XLON	13:30:01
87	3890.50	XLON	13:30:01
171	3889.50	XLON	13:30:17
839	3894.50	XLON	13:34:24
247	3897.00	XLON	13:36:28
404	3897.00	XLON	13:36:28
248	3897.00	XLON	13:36:28
335	3898.50	XLON	13:37:21
129	3898.00	XLON	13:37:28
70	3898.00	XLON	13:37:28
4	3898.00	XLON	13:37:28
202	3898.00	XLON	13:38:42
213	3898.50	XLON	13:40:30
353	3898.50	XLON	13:40:30
273	3901.50	XLON	13:40:53
208	3900.00	XLON	13:41:06
182	3899.00	XLON	13:41:50
128	3900.50	XLON	13:43:05
196	3899.00	XLON	13:43:21
1	3899.00	XLON	13:43:21
108	3900.50	XLON	13:44:23
284	3900.50	XLON	13:44:23
640	3901.50	XLON	13:46:59
192	3901.00	XLON	13:47:30
579	3901.50	XLON	13:49:15
131	3901.00	XLON	13:49:59
100	3903.50	XLON	13:53:23
150	3903.50	XLON	13:53:24
335	3903.50	XLON	13:54:13
751	3903.50	XLON	13:54:13
65	3902.50	XLON	13:54:26
30	3902.50	XLON	13:54:26
163	3902.50	XLON	13:54:26
65	3902.50	XLON	13:54:26
90	3901.50	XLON	13:54:30
19	3902.00	XLON	13:55:00
16	3902.00	XLON	13:55:00
77	3902.00	XLON	13:55:00
234	3902.50	XLON	13:56:02
642	3905.00	XLON	13:58:23
286	3905.00	XLON	13:58:23
72	3904.00	XLON	13:58:40
84	3902.00	XLON	13:58:48
436	3904.00	XLON	14:01:12
12	3904.00	XLON	14:01:12
415	3904.00	XLON	14:01:12
269	3905.50	XLON	14:02:20
209	3904.50	XLON	14:02:31
85	3904.00	XLON	14:03:11
24	3905.50	XLON	14:03:30
240	3905.50	XLON	14:03:30
86	3904.00	XLON	14:03:46
208	3904.00	XLON	14:04:48
358	3905.50	XLON	14:05:20
85	3904.50	XLON	14:05:37
85	3905.00	XLON	14:06:41
317	3904.00	XLON	14:06:44
142	3904.50	XLON	14:07:29
107	3903.50	XLON	14:08:09
24	3903.50	XLON	14:08:09
232	3903.00	XLON	14:08:28
108	3902.00	XLON	14:08:40
361	3903.00	XLON	14:11:13
539	3903.00	XLON	14:11:13
91	3902.50	XLON	14:11:48
130	3901.50	XLON	14:12:00
237	3901.50	XLON	14:12:44
91	3901.00	XLON	14:13:02
102	3900.50	XLON	14:13:25
107	3900.00	XLON	14:13:28
85	3901.50	XLON	14:13:43
865	3903.50	XLON	14:17:26
327	3903.50	XLON	14:17:26
80	3902.50	XLON	14:17:56
129	3902.50	XLON	14:18:19
88	3902.00	XLON	14:18:36
30	3902.00	XLON	14:18:36
65	3907.00	XLON	14:21:14
107	3907.00	XLON	14:21:15
310	3907.00	XLON	14:21:15
127	3907.00	XLON	14:21:15
397	3907.00	XLON	14:21:17
66	3907.00	XLON	14:21:17
70	3906.00	XLON	14:21:25
71	3905.00	XLON	14:22:04
85	3905.50	XLON	14:23:14
190	3905.50	XLON	14:23:14
429	3905.50	XLON	14:24:09
302	3904.50	XLON	14:24:33
532	3907.00	XLON	14:25:46
98	3907.00	XLON	14:25:46
241	3907.00	XLON	14:27:41
517	3907.00	XLON	14:27:41
448	3906.50	XLON	14:27:51
104	3906.50	XLON	14:28:00
199	3906.50	XLON	14:28:42
120	3906.50	XLON	14:28:42
103	3905.50	XLON	14:29:03
1820	3909.00	XLON	14:30:06
101	3908.00	XLON	14:30:17
303	3907.00	XLON	14:30:38
481	3906.50	XLON	14:30:55
400	3905.00	XLON	14:31:00
686	3906.50	XLON	14:31:32
484	3906.50	XLON	14:32:05
249	3906.50	XLON	14:32:05
241	3908.00	XLON	14:32:14
214	3908.00	XLON	14:32:14
304	3910.50	XLON	14:33:06
678	3910.50	XLON	14:33:06
70	3910.50	XLON	14:33:06
154	3910.50	XLON	14:33:06
84	3910.50	XLON	14:33:06
49	3910.50	XLON	14:33:06
127	3909.00	XLON	14:33:15
725	3911.50	XLON	14:34:21
604	3911.50	XLON	14:34:21
612	3912.50	XLON	14:34:45
232	3914.00	XLON	14:35:21
147	3914.00	XLON	14:35:21
174	3912.50	XLON	14:36:03
1035	3915.50	XLON	14:36:34
393	3915.00	XLON	14:37:41
583	3914.50	XLON	14:37:54
202	3914.00	XLON	14:38:14
17	3914.00	XLON	14:38:14
277	3913.00	XLON	14:38:33
320	3912.00	XLON	14:38:46
175	3912.00	XLON	14:38:53
102	3910.50	XLON	14:38:59
99	3910.00	XLON	14:39:47
955	3912.00	XLON	14:40:29
187	3912.00	XLON	14:40:29
342	3913.50	XLON	14:42:04
704	3913.50	XLON	14:42:04
189	3912.00	XLON	14:42:04
107	3912.00	XLON	14:42:04
6	3912.00	XLON	14:42:04
83	3911.50	XLON	14:42:25
53	3911.50	XLON	14:42:39
222	3911.50	XLON	14:42:39
372	3913.50	XLON	14:43:02
82	3912.50	XLON	14:43:22
147	3912.50	XLON	14:43:31
128	3912.50	XLON	14:43:31
262	3913.50	XLON	14:43:56
206	3912.00	XLON	14:44:10
42	3913.50	XLON	14:45:00
150	3913.50	XLON	14:45:00
35	3913.50	XLON	14:45:00
129	3913.50	XLON	14:45:00
286	3913.50	XLON	14:45:00
83	3913.50	XLON	14:45:00
82	3912.00	XLON	14:45:02
22	3912.00	XLON	14:45:04
97	3912.50	XLON	14:45:21
104	3918.00	XLON	14:46:13
25	3918.00	XLON	14:46:13
344	3918.00	XLON	14:46:13
107	3918.00	XLON	14:46:13
130	3919.00	XLON	14:46:51
65	3919.00	XLON	14:46:51
302	3919.00	XLON	14:46:51
63	3917.50	XLON	14:46:53
182	3917.50	XLON	14:47:00
104	3916.00	XLON	14:47:16
206	3914.50	XLON	14:47:21
91	3914.00	XLON	14:47:30
103	3913.00	XLON	14:47:42
348	3912.50	XLON	14:48:00
78	3912.00	XLON	14:48:22
271	3911.50	XLON	14:48:43
258	3912.50	XLON	14:48:56
103	3912.50	XLON	14:48:56
227	3912.50	XLON	14:49:13
320	3915.00	XLON	14:49:36
86	3913.50	XLON	14:49:46
57	3912.50	XLON	14:49:57
42	3912.50	XLON	14:49:57
100	3913.50	XLON	14:50:25
100	3913.50	XLON	14:50:25
157	3913.50	XLON	14:50:25
234	3915.00	XLON	14:50:48
123	3913.00	XLON	14:50:52
87	3913.50	XLON	14:51:13
110	3913.50	XLON	14:51:13
111	3911.50	XLON	14:51:19
99	3910.50	XLON	14:51:26
259	3910.50	XLON	14:52:01
234	3909.50	XLON	14:52:02
221	3911.00	XLON	14:52:29
136	3910.00	XLON	14:52:38
111	3908.50	XLON	14:52:56
209	3907.50	XLON	14:53:09
162	3906.50	XLON	14:53:15
23	3906.50	XLON	14:53:15
86	3907.00	XLON	14:53:29
136	3907.00	XLON	14:53:36
135	3908.00	XLON	14:53:41
99	3909.00	XLON	14:54:00
135	3908.50	XLON	14:54:07
98	3908.00	XLON	14:54:08
73	3907.50	XLON	14:54:15
170	3908.00	XLON	14:54:36
98	3907.00	XLON	14:54:39
843	3910.00	XLON	14:56:04
46	3910.00	XLON	14:56:04
99	3908.00	XLON	14:56:06
72	3908.00	XLON	14:56:06
183	3910.00	XLON	14:57:00
524	3909.00	XLON	14:57:28
107	3908.00	XLON	14:57:33
221	3908.00	XLON	14:57:35
339	3909.00	XLON	14:58:54
74	3909.00	XLON	14:58:54
513	3909.00	XLON	14:58:54
195	3908.50	XLON	14:59:03
1	3908.50	XLON	14:59:04
403	3909.50	XLON	14:59:37
492	3912.00	XLON	15:00:17
101	3910.00	XLON	15:00:36
239	3909.00	XLON	15:00:52
13	3908.00	XLON	15:01:19
130	3908.00	XLON	15:01:20
34	3908.00	XLON	15:01:20
378	3907.50	XLON	15:01:55
100	3909.00	XLON	15:02:04
53	3909.00	XLON	15:02:11
326	3909.00	XLON	15:02:25
429	3909.50	XLON	15:02:38
76	3908.50	XLON	15:02:46
75	3907.50	XLON	15:02:48
606	3909.50	XLON	15:03:42
252	3911.00	XLON	15:04:02
100	3910.00	XLON	15:04:04
341	3910.00	XLON	15:04:45
195	3909.00	XLON	15:04:50
207	3909.00	XLON	15:05:12
134	3908.00	XLON	15:05:17
85	3906.50	XLON	15:05:43
280	3905.50	XLON	15:05:44
85	3905.00	XLON	15:06:02
134	3904.00	XLON	15:06:04
50	3903.00	XLON	15:06:14
48	3903.00	XLON	15:06:14
73	3902.50	XLON	15:06:21
97	3901.00	XLON	15:06:40
195	3900.00	XLON	15:06:42
28	3902.00	XLON	15:06:55
130	3902.00	XLON	15:06:55
244	3902.00	XLON	15:07:20
97	3902.50	XLON	15:07:23
600	3904.50	XLON	15:08:41
350	3904.50	XLON	15:08:41
86	3904.00	XLON	15:08:47
603	3904.50	XLON	15:09:43
94	3904.00	XLON	15:10:12
69	3904.50	XLON	15:10:32
400	3904.50	XLON	15:10:33
105	3905.00	XLON	15:10:53
82	3905.00	XLON	15:10:53
563	3905.50	XLON	15:11:30
715	3906.00	XLON	15:12:13
351	3907.00	XLON	15:13:04
129	3907.00	XLON	15:13:22
117	3907.00	XLON	15:13:46
305	3906.00	XLON	15:13:55
105	3905.50	XLON	15:14:19
532	3907.50	XLON	15:15:30
477	3907.50	XLON	15:15:30
100	3907.00	XLON	15:15:36
6	3907.00	XLON	15:15:36
94	3905.00	XLON	15:15:40
70	3905.50	XLON	15:16:05
14	3905.50	XLON	15:16:14
228	3905.50	XLON	15:16:14
63	3905.50	XLON	15:16:14
51	3905.00	XLON	15:16:50
200	3905.00	XLON	15:16:50
78	3905.00	XLON	15:16:50
100	3905.00	XLON	15:17:09
29	3905.00	XLON	15:17:09
206	3904.50	XLON	15:17:17
116	3906.50	XLON	15:17:52
400	3905.50	XLON	15:17:57
17	3905.50	XLON	15:18:09
188	3904.50	XLON	15:18:35
434	3905.00	XLON	15:19:14
37	3905.00	XLON	15:19:40
249	3905.00	XLON	15:19:40
116	3905.00	XLON	15:19:40
239	3904.50	XLON	15:19:41
83	3904.00	XLON	15:19:51
95	3903.50	XLON	15:20:23
6	3904.00	XLON	15:20:55
363	3904.00	XLON	15:20:55
537	3904.50	XLON	15:21:12
369	3904.00	XLON	15:22:06
333	3904.50	XLON	15:22:33
584	3905.00	XLON	15:23:01
95	3904.50	XLON	15:23:26
64	3904.00	XLON	15:23:34
175	3904.00	XLON	15:23:34
178	3903.50	XLON	15:24:01
250	3903.00	XLON	15:24:15
141	3902.50	XLON	15:24:29
177	3901.00	XLON	15:24:44
330	3901.00	XLON	15:25:57
455	3900.00	XLON	15:26:46
240	3900.00	XLON	15:26:46
145	3898.50	XLON	15:27:00
432	3898.50	XLON	15:27:00
885	3901.00	XLON	15:28:40
411	3901.00	XLON	15:28:40
82	3900.00	XLON	15:29:36
215	3900.50	XLON	15:29:43
56	3900.50	XLON	15:29:44
364	3900.50	XLON	15:29:51
265	3900.50	XLON	15:31:47
1154	3900.50	XLON	15:31:47
69	3899.50	XLON	15:31:55
103	3899.00	XLON	15:32:00
91	3898.50	XLON	15:32:15
243	3900.00	XLON	15:35:32
250	3900.00	XLON	15:35:43
1415	3900.00	XLON	15:35:44
153	3902.00	XLON	15:36:43
243	3902.00	XLON	15:36:51
402	3902.00	XLON	15:36:51
100	3902.00	XLON	15:36:51
200	3902.00	XLON	15:36:51
131	3902.00	XLON	15:36:51
503	3902.50	XLON	15:37:36
100	3901.00	XLON	15:37:48
146	3901.50	XLON	15:37:54
89	3902.00	XLON	15:38:11
347	3903.50	XLON	15:38:41
1101	3905.50	XLON	15:40:29
270	3904.00	XLON	15:41:07
552	3904.50	XLON	15:42:10
179	3905.00	XLON	15:43:10
880	3905.00	XLON	15:43:10
203	3904.50	XLON	15:43:21
283	3907.00	XLON	15:45:30
326	3907.00	XLON	15:45:30
759	3907.00	XLON	15:45:30
163	3905.50	XLON	15:45:51
424	3905.50	XLON	15:47:02
495	3904.50	XLON	15:47:51
81	3904.50	XLON	15:47:51
522	3904.00	XLON	15:47:51
233	3904.50	XLON	15:49:07
106	3904.50	XLON	15:49:07
247	3904.50	XLON	15:49:07
188	3904.50	XLON	15:49:08
82	3903.50	XLON	15:50:29
418	3903.50	XLON	15:50:29
285	3903.50	XLON	15:50:29
565	3904.50	XLON	15:51:56
277	3904.50	XLON	15:51:56
146	3904.00	XLON	15:52:13
276	3904.00	XLON	15:52:13
226	3905.50	XLON	15:53:00
311	3905.50	XLON	15:53:00
13	3905.50	XLON	15:53:00
9	3905.00	XLON	15:53:08
190	3905.00	XLON	15:53:08
94	3904.50	XLON	15:53:11
116	3904.50	XLON	15:53:42
177	3904.50	XLON	15:53:42
105	3903.50	XLON	15:54:12
150	3906.00	XLON	15:57:46
1036	3906.00	XLON	15:57:48
130	3906.00	XLON	15:57:48
1682	3906.00	XLON	15:57:48
125	3906.50	XLON	15:58:50
37	3906.50	XLON	15:58:50
99	3906.50	XLON	15:58:50
462	3908.50	XLON	15:59:20
598	3910.50	XLON	16:00:21
58	3910.50	XLON	16:00:39
376	3910.50	XLON	16:00:39
336	3911.50	XLON	16:01:25
740	3911.50	XLON	16:01:25
115	3911.50	XLON	16:01:25
129	3911.50	XLON	16:01:25
55	3911.50	XLON	16:01:25
70	3909.00	XLON	16:02:09
83	3908.50	XLON	16:02:25
36	3907.50	XLON	16:02:51
131	3907.50	XLON	16:02:51
1472	3909.00	XLON	16:04:15
93	3910.00	XLON	16:05:33
185	3910.00	XLON	16:05:33
846	3910.00	XLON	16:05:33
333	3910.00	XLON	16:05:58
69	3912.00	XLON	16:08:29
72	3911.50	XLON	16:08:49
57	3911.50	XLON	16:08:49
72	3911.50	XLON	16:08:49
4	3912.50	XLON	16:08:49
58	3912.50	XLON	16:08:49
17	3912.00	XLON	16:09:11
21	3912.50	XLON	16:09:18
6	3912.50	XLON	16:09:21
25	3913.00	XLON	16:09:21
7	3912.50	XLON	16:09:27
66	3912.00	XLON	16:09:46
172	3912.00	XLON	16:09:46
30	3911.50	XLON	16:10:14
84	3911.50	XLON	16:10:14
26	3911.00	XLON	16:10:18
52	3911.00	XLON	16:10:22
129	3912.00	XLON	16:11:07
37	3911.50	XLON	16:11:09
104	3911.50	XLON	16:11:13
80	3911.00	XLON	16:11:15
67	3911.00	XLON	16:11:15
15	3911.00	XLON	16:11:15
31	3910.50	XLON	16:11:24
147	3910.50	XLON	16:11:24
3	3911.00	XLON	16:11:24
16	3910.50	XLON	16:12:12
76	3910.50	XLON	16:12:12
21	3911.00	XLON	16:12:12
999	3909.00	XLON	16:12:45
290	3909.00	XLON	16:12:45
203	3908.50	XLON	16:12:57
1052	3908.50	XLON	16:12:57
163	3908.50	XLON	16:12:57
1096	3908.50	XLON	16:12:57
6214	3908.50	XLON	16:12:57
178	3906.50	XLON	16:13:11
926	3906.50	XLON	16:13:11
130	3906.00	XLON	16:16:24
308	3906.00	XLON	16:16:24
669	3906.00	XLON	16:16:24
130	3906.00	XLON	16:16:24
25	3906.00	XLON	16:16:56
564	3906.00	XLON	16:17:28
420	3906.00	XLON	16:17:28
1251	3906.00	XLON	16:17:28
626	3906.00	XLON	16:17:28
256	3906.00	XLON	16:17:28
882	3906.50	XLON	16:18:35
249	3906.50	XLON	16:18:35
248	3906.50	XLON	16:18:35
1	3906.50	XLON	16:18:35
200	3906.00	XLON	16:18:45
267	3906.00	XLON	16:18:45
87	3906.00	XLON	16:18:46
200	3906.00	XLON	16:18:48
191	3906.00	XLON	16:18:48
189	3906.00	XLON	16:18:48
250	3906.00	XLON	16:18:48
107	3906.00	XLON	16:18:48
200	3906.00	XLON	16:18:49
189	3906.00	XLON	16:18:49
98	3906.00	XLON	16:18:49
66	3904.00	XLON	16:20:37
2	3904.00	XLON	16:20:40
1	3903.50	XLON	16:24:41

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.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFZGZNRZVGZZM

Related Shares:

FTSE 100 Latest

Value8,474.74

Change-133.74